시장 데이터를 불러오는 중
전체 종목
First Trust Large Cap Core AlphaDEX Fund 과거 주가
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩182,096 | ₩182,794 | ₩182,096 | ₩182,646 | +0.30% | 2.4만 |
| 2026.10.08 | ₩180,554 | ₩181,734 | ₩180,178 | ₩181,694 | +0.63% | 1.4만 |
| 2026.10.07 | ₩180,822 | ₩181,023 | ₩180,205 | ₩180,674 | -0.08% | 3만 |
| 2026.10.06 | ₩181,318 | ₩182,566 | ₩181,318 | ₩182,217 | +0.50% | 2.6만 |
| 2026.10.05 | ₩180,379 | ₩181,198 | ₩180,071 | ₩180,916 | +0.30% | 9.2천 |
| 2026.10.02 | ₩180,192 | ₩180,514 | ₩179,883 | ₩180,057 | -0.07% | 2.5만 |
| 2026.10.01 | ₩178,005 | ₩179,159 | ₩177,603 | ₩179,132 | +0.63% | 4.8만 |
| 2026.09.30 | ₩179,749 | ₩179,749 | ₩177,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,858 |
| -1.05% |
| 2.1만 |
| 2026.09.29 | ₩179,186 | ₩179,186 | ₩177,978 | ₩178,823 | -0.20% | 2.5만 |
|---|
| 2026.09.28 | ₩178,931 | ₩179,293 | ₩178,314 | ₩178,783 | -0.08% | 1.3만 |
|---|
| 2026.09.25 | ₩179,883 | ₩180,514 | ₩179,481 | ₩180,299 | +0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩179,964 | ₩179,964 | ₩179,078 | ₩179,414 | -0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩181,841 | ₩181,841 | ₩180,433 | ₩180,433 | -0.77% | 8.7천 |
|---|
| 2026.09.22 | ₩182,418 | ₩182,418 | ₩181,265 | ₩181,546 | -0.48% | 2만 |
|---|
| 2026.09.21 | ₩181,037 | ₩181,949 | ₩181,037 | ₩181,600 | +0.31% | 1.2만 |
|---|
| 2026.09.18 | ₩180,983 | ₩180,983 | ₩179,910 | ₩180,433 | -0.30% | 9.7천 |
|---|
| 2026.09.17 | ₩181,882 | ₩181,882 | ₩180,835 | ₩181,171 | -0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩181,399 | ₩181,680 | ₩178,958 | ₩179,829 | -0.87% | 1.3만 |
|---|
| 2026.09.15 | ₩181,734 | ₩181,734 | ₩180,849 | ₩180,943 | -0.44% | 2만 |
|---|
| 2026.09.14 | ₩181,734 | ₩182,177 | ₩181,184 | ₩181,573 | -0.09% | 2.8만 |
|---|
| 2026.09.11 | ₩182,874 | ₩183,008 | ₩182,324 | ₩182,834 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩181,680 | ₩181,935 | ₩181,211 | ₩181,211 | -0.26% | 7.1천 |
|---|
| 2026.09.09 | ₩184,323 | ₩184,323 | ₩182,794 | ₩182,794 | -0.83% | 7.5천 |
|---|
| 2026.09.08 | ₩185,503 | ₩185,503 | ₩184,229 | ₩184,309 | -0.64% | 1만 |
|---|
| 2026.09.04 | ₩184,631 | ₩185,704 | ₩184,631 | ₩185,289 | +0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩184,806 | ₩185,302 | ₩183,813 | ₩185,221 | +0.22% | 1.3만 |
|---|
| 2026.09.02 | ₩183,035 | ₩183,974 | ₩183,035 | ₩183,759 | +0.40% | 7.5천 |
|---|
| 2026.09.01 | ₩183,733 | ₩184,162 | ₩182,753 | ₩182,968 | -0.42% | 3.1만 |
|---|
| 2026.08.31 | ₩184,873 | ₩184,873 | ₩184,216 | ₩184,658 | -0.12% | 1.5만 |
|---|
| 2026.08.28 | ₩187,368 | ₩187,368 | ₩185,543 | ₩185,745 | -0.87% | 9.1천 |
|---|
| 2026.08.27 | ₩187,622 | ₩187,622 | ₩186,898 | ₩187,180 | -0.24% | 1.2만 |
|---|
| 2026.08.26 | ₩186,710 | ₩188,011 | ₩186,710 | ₩187,716 | +0.54% | 8.4천 |
|---|
| 2026.08.25 | ₩187,180 | ₩187,180 | ₩186,831 | ₩187,086 | -0.05% | 9천 |
|---|
| 2026.08.24 | ₩186,979 | ₩187,180 | ₩186,402 | ₩186,925 | -0.03% | 7.4천 |
|---|
| 2026.08.21 | ₩187,985 | ₩187,985 | ₩187,260 | ₩187,569 | -0.22% | 4.7만 |
|---|
| 2026.08.20 | ₩187,810 | ₩188,172 | ₩186,643 | ₩186,684 | -0.60% | 1.4만 |
|---|
| 2026.08.19 | ₩189,930 | ₩190,010 | ₩187,918 | ₩188,092 | -0.97% | 4.8만 |
|---|
| 2026.08.18 | ₩190,225 | ₩190,225 | ₩188,400 | ₩188,400 | -0.96% | 5.8만 |
|---|
| 2026.08.17 | ₩190,855 | ₩191,257 | ₩190,426 | ₩190,426 | -0.22% | 3.4만 |
|---|
| 2026.08.14 | ₩191,083 | ₩191,271 | ₩190,734 | ₩191,056 | -0.01% | 1.2만 |
|---|
| 2026.08.13 | ₩190,251 | ₩191,070 | ₩190,251 | ₩190,560 | +0.16% | 1만 |
|---|
| 2026.08.12 | ₩189,701 | ₩189,701 | ₩188,709 | ₩189,353 | -0.18% | 9.9천 |
|---|
| 2026.08.11 | ₩188,199 | ₩188,347 | ₩187,569 | ₩188,159 | -0.02% | 1.1만 |
|---|
| 2026.08.10 | ₩187,421 | ₩187,958 | ₩187,274 | ₩187,529 | +0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩186,791 | ₩187,743 | ₩186,375 | ₩187,596 | +0.43% | 5.1만 |
|---|
| 2026.08.06 | ₩186,885 | ₩187,193 | ₩185,973 | ₩186,120 | -0.41% | 3.4만 |
|---|
| 2026.08.05 | ₩188,226 | ₩188,427 | ₩186,898 | ₩186,965 | -0.67% | 3만 |
|---|
| 2026.08.04 | ₩185,141 | ₩187,918 | ₩184,752 | ₩187,676 | +1.37% | 1.4만 |
|---|
| 2026.08.03 | ₩183,370 | ₩184,685 | ₩183,370 | ₩184,685 | +0.72% | 4.2만 |
|---|
| 2026.07.31 | ₩183,894 | ₩183,894 | ₩181,667 | ₩182,807 | -0.59% | 6.5천 |
|---|
| 2026.07.30 | ₩181,721 | ₩182,847 | ₩180,795 | ₩182,794 | +0.59% | 9.1만 |
|---|
| 2026.07.29 | ₩183,438 | ₩183,746 | ₩181,198 | ₩181,265 | -1.18% | 1.1만 |
|---|
| 2026.07.28 | ₩182,673 | ₩183,773 | ₩182,673 | ₩183,706 | +0.57% | 1.4만 |
|---|
| 2026.07.27 | ₩184,055 | ₩184,417 | ₩182,217 | ₩183,102 | -0.52% | 1.4만 |
|---|
| 2026.07.24 | ₩182,445 | ₩183,639 | ₩182,445 | ₩182,727 | +0.15% | 5.7만 |
|---|
| 2026.07.23 | ₩182,284 | ₩182,861 | ₩181,949 | ₩182,338 | +0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩182,311 | ₩183,531 | ₩182,311 | ₩182,807 | +0.27% | 1.4만 |
|---|
| 2026.07.21 | ₩181,560 | ₩182,338 | ₩181,560 | ₩182,284 | +0.40% | 2.6만 |
|---|
| 2026.07.20 | ₩182,311 | ₩182,311 | ₩180,634 | ₩180,634 | -0.92% | 1.2만 |
|---|
| 2026.07.17 | ₩180,889 | ₩182,499 | ₩180,889 | ₩181,426 | +0.30% | 1만 |
|---|
| 2026.07.16 | ₩182,029 | ₩182,700 | ₩181,587 | ₩182,297 | +0.15% | 9.6천 |
|---|
| 2026.07.15 | ₩184,095 | ₩184,095 | ₩181,278 | ₩182,217 | -1.02% | 7.6만 |
|---|
| 2026.07.14 | ₩184,403 | ₩184,403 | ₩182,955 | ₩183,223 | -0.64% | 2만 |
|---|
| 2026.07.13 | ₩183,545 | ₩184,216 | ₩182,821 | ₩182,968 | -0.31% | 1.8만 |
|---|
| 2026.07.10 | ₩183,303 | ₩184,068 | ₩183,303 | ₩183,759 | +0.25% | 1.2만 |
|---|
| 2026.07.09 | ₩183,344 | ₩184,296 | ₩183,156 | ₩183,505 | +0.09% | 9.8천 |
|---|
| 2026.07.08 | ₩182,096 | ₩182,458 | ₩180,648 | ₩181,868 | -0.13% | 1.3만 |
|---|
| 2026.07.07 | ₩184,376 | ₩184,376 | ₩182,512 | ₩183,062 | -0.71% | 3.2만 |
|---|
| 2026.07.06 | ₩184,618 | ₩185,342 | ₩184,537 | ₩184,739 | +0.07% | 9.5천 |
|---|
| 2026.07.02 | ₩186,201 | ₩186,724 | ₩182,271 | ₩183,894 | -1.24% | 7천 |
|---|
| 2026.07.01 | ₩186,174 | ₩186,992 | ₩185,181 | ₩185,181 | -0.53% | 2.5만 |
|---|
| 2026.06.30 | ₩186,818 | ₩187,958 | ₩186,482 | ₩187,609 | +0.42% | 2.4만 |
|---|
| 2026.06.29 | ₩186,053 | ₩186,630 | ₩183,867 | ₩186,590 | +0.29% | 4.4만 |
|---|
| 2026.06.26 | ₩186,040 | ₩186,040 | ₩184,833 | ₩185,195 | -0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩186,885 | ₩187,918 | ₩186,362 | ₩186,885 | 0.00% | 3.7만 |
|---|
| 2026.06.24 | ₩184,578 | ₩186,026 | ₩183,920 | ₩184,859 | +0.15% | 1.6만 |
|---|
| 2026.06.23 | ₩183,746 | ₩185,168 | ₩183,169 | ₩184,269 | +0.28% | 1.1만 |
|---|
| 2026.06.22 | ₩186,107 | ₩186,979 | ₩186,107 | ₩186,777 | +0.36% | 1.8만 |
|---|
| 2026.06.18 | ₩185,932 | ₩185,932 | ₩184,765 | ₩184,993 | -0.50% | 9.9천 |
|---|
| 2026.06.17 | ₩186,040 | ₩186,496 | ₩183,142 | ₩183,303 | -1.47% | 6.6만 |
|---|
| 2026.06.16 | ₩186,576 | ₩187,140 | ₩185,101 | ₩185,141 | -0.77% | 1.8만 |
|---|
| 2026.06.15 | ₩186,764 | ₩186,764 | ₩185,986 | ₩185,986 | -0.42% | 2.8만 |
|---|
| 2026.06.12 | ₩183,585 | ₩184,591 | ₩182,914 | ₩184,175 | +0.32% | 2만 |
|---|
| 2026.06.11 | ₩179,159 | ₩182,834 | ₩178,958 | ₩182,593 | +1.92% | 1.8만 |
|---|
| 2026.06.10 | ₩181,090 | ₩181,198 | ₩177,750 | ₩177,885 | -1.77% | 2.9만 |
|---|
| 2026.06.09 | ₩181,587 | ₩182,619 | ₩177,187 | ₩180,688 | -0.49% | 1.5만 |
|---|
| 2026.06.08 | ₩181,533 | ₩181,533 | ₩179,964 | ₩179,977 | -0.86% | 1.1만 |
|---|
| 2026.06.05 | ₩182,499 | ₩182,499 | ₩179,132 | ₩179,628 | -1.57% | 2.1만 |
|---|
| 2026.06.04 | ₩182,230 | ₩183,759 | ₩182,230 | ₩183,733 | +0.82% | 1.2만 |
|---|
| 2026.06.03 | ₩182,512 | ₩183,438 | ₩182,512 | ₩182,713 | +0.11% | 1.8만 |
|---|
| 2026.06.02 | ₩181,895 | ₩183,116 | ₩181,895 | ₩183,075 | +0.65% | 3.6만 |
|---|
| 2026.06.01 | ₩179,642 | ₩181,305 | ₩179,642 | ₩180,674 | +0.57% | 6.8만 |
|---|
| 2026.05.29 | ₩181,452 | ₩181,506 | ₩180,581 | ₩181,104 | -0.19% | 2.2만 |
|---|
| 2026.05.28 | ₩180,473 | ₩181,533 | ₩179,695 | ₩180,822 | +0.19% | 7.3만 |
|---|
| 2026.05.27 | ₩181,090 | ₩181,090 | ₩180,420 | ₩180,514 | -0.32% | 2.4만 |
|---|
| 2026.05.26 | ₩180,607 | ₩180,916 | ₩180,017 | ₩180,715 | +0.06% | 2.8만 |
|---|
| 2026.05.22 | ₩178,032 | ₩179,065 | ₩178,019 | ₩178,730 | +0.39% | 6.4만 |
|---|
| 2026.05.21 | ₩174,880 | ₩177,066 | ₩174,773 | ₩177,066 | +1.25% | 1.6만 |
|---|
| 2026.05.20 | ₩173,874 | ₩175,913 | ₩173,874 | ₩175,779 | +1.10% | 9.6천 |
|---|
| 2026.05.19 | ₩172,171 | ₩174,022 | ₩171,889 | ₩173,203 | +0.60% | 3.7만 |
|---|
| 2026.05.18 | ₩174,773 | ₩174,880 | ₩172,868 | ₩173,834 | -0.54% | 3.6만 |
|---|
| 2026.05.15 | ₩175,148 | ₩175,148 | ₩174,317 | ₩174,317 | -0.47% | 9.2천 |
|---|
| 2026.05.14 | ₩176,744 | ₩177,791 | ₩176,744 | ₩177,281 | +0.30% | 1.1만 |
|---|
| 2026.05.13 | ₩177,107 | ₩177,107 | ₩175,966 | ₩176,610 | -0.28% | 1.9만 |
|---|
| 2026.05.12 | ₩176,208 | ₩176,718 | ₩174,384 | ₩176,597 | +0.22% | 1.6만 |
|---|
| 2026.05.11 | ₩176,168 | ₩177,643 | ₩176,168 | ₩177,120 | +0.54% | 2.1만 |
|---|
| 2026.05.08 | ₩175,779 | ₩176,288 | ₩175,779 | ₩176,101 | +0.18% | 1만 |
|---|
| 2026.05.07 | ₩178,193 | ₩178,193 | ₩174,558 | ₩174,880 | -1.86% | 2.7만 |
|---|
| 2026.05.06 | ₩177,589 | ₩177,978 | ₩176,771 | ₩177,791 | +0.11% | 2.5만 |
|---|
| 2026.05.05 | ₩174,893 | ₩175,725 | ₩174,545 | ₩175,309 | +0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩174,679 | ₩175,269 | ₩173,539 | ₩173,807 | -0.50% | 1.9만 |
|---|
| 2026.05.01 | ₩175,376 | ₩175,725 | ₩174,880 | ₩174,880 | -0.28% | 5.2만 |
|---|
| 2026.04.30 | ₩173,914 | ₩175,242 | ₩173,901 | ₩175,242 | +0.76% | 4.1만 |
|---|
| 2026.04.29 | ₩171,634 | ₩171,889 | ₩171,406 | ₩171,808 | +0.10% | 1.1만 |
|---|
| 2026.04.28 | ₩173,324 | ₩173,324 | ₩171,741 | ₩172,063 | -0.73% | 9.6천 |
|---|
| 2026.04.27 | ₩173,512 | ₩173,807 | ₩173,230 | ₩173,539 | +0.02% | 1.1만 |
|---|
| 2026.04.24 | ₩174,048 | ₩174,343 | ₩173,405 | ₩173,633 | -0.24% | 8.4천 |
|---|
| 2026.04.23 | ₩173,405 | ₩174,867 | ₩173,337 | ₩174,437 | +0.60% | 1.1만 |
|---|
| 2026.04.22 | ₩174,598 | ₩174,598 | ₩173,297 | ₩173,659 | -0.54% | 1.5만 |
|---|
| 2026.04.21 | ₩175,229 | ₩175,403 | ₩173,485 | ₩173,485 | -1.00% | 2.6만 |
|---|
| 2026.04.20 | ₩173,391 | ₩174,612 | ₩173,391 | ₩174,504 | +0.64% | 1.8만 |
|---|
| 2026.04.17 | ₩172,949 | ₩174,639 | ₩172,881 | ₩174,129 | +0.68% | 1.3만 |
|---|
| 2026.04.16 | ₩171,004 | ₩171,661 | ₩171,004 | ₩171,621 | +0.36% | 5.6만 |
|---|
| 2026.04.15 | ₩171,768 | ₩171,768 | ₩170,695 | ₩171,030 | -0.43% | 8.5천 |
|---|
| 2026.04.14 | ₩171,755 | ₩171,929 | ₩170,829 | ₩171,822 | +0.04% | 1.2만 |
|---|
| 2026.04.13 | ₩169,032 | ₩170,883 | ₩169,032 | ₩170,883 | +1.10% | 7.4천 |
|---|
| 2026.04.10 | ₩170,561 | ₩170,561 | ₩169,434 | ₩169,448 | -0.65% | 6천 |
|---|
| 2026.04.09 | ₩169,676 | ₩170,561 | ₩169,220 | ₩169,998 | +0.19% | 1.2만 |
|---|
| 2026.04.08 | ₩168,442 | ₩169,220 | ₩168,133 | ₩169,032 | +0.35% | 1.1만 |
|---|
| 2026.04.07 | ₩164,834 | ₩165,397 | ₩164,592 | ₩165,276 | +0.27% | 1.6만 |
|---|
| 2026.04.06 | ₩164,954 | ₩165,477 | ₩164,820 | ₩165,451 | +0.30% | 5.2만 |
|---|
| 2026.04.02 | ₩163,050 | ₩165,155 | ₩162,929 | ₩164,767 | +1.05% | 1.4만 |
|---|
| 2026.04.01 | ₩163,935 | ₩165,062 | ₩163,935 | ₩164,498 | +0.34% | 1.3만 |
|---|
| 2026.03.31 | ₩161,775 | ₩163,774 | ₩161,078 | ₩163,546 | +1.09% | 2.8만 |
|---|
| 2026.03.30 | ₩162,822 | ₩162,822 | ₩159,670 | ₩160,193 | -1.61% | 1.6만 |
|---|
| 2026.03.27 | ₩162,339 | ₩162,687 | ₩161,051 | ₩161,306 | -0.64% | 8.2천 |
|---|
| 2026.03.26 | ₩163,492 | ₩164,485 | ₩162,768 | ₩162,768 | -0.44% | 7.7천 |
|---|
| 2026.03.25 | ₩164,968 | ₩165,410 | ₩164,485 | ₩165,182 | +0.13% | 1.1만 |
|---|
| 2026.03.24 | ₩163,761 | ₩164,767 | ₩163,640 | ₩164,069 | +0.19% | 1.8만 |
|---|
| 2026.03.23 | ₩162,956 | ₩164,699 | ₩162,956 | ₩163,103 | +0.09% | 9.9천 |
|---|
| 2026.03.20 | ₩163,425 | ₩163,425 | ₩160,367 | ₩160,984 | -1.49% | 1.5만 |
|---|
| 2026.03.19 | ₩161,990 | ₩164,243 | ₩161,990 | ₩163,626 | +1.01% | 6.8천 |
|---|
| 2026.03.18 | ₩164,606 | ₩165,075 | ₩163,318 | ₩163,345 | -0.77% | 9만 |
|---|
| 2026.03.17 | ₩165,102 | ₩165,960 | ₩165,102 | ₩165,276 | +0.11% | 1만 |
|---|
| 2026.03.16 | ₩164,217 | ₩164,767 | ₩163,908 | ₩164,150 | -0.04% | 7.7천 |
|---|
| 2026.03.13 | ₩164,136 | ₩164,619 | ₩162,674 | ₩162,701 | -0.87% | 6.4천 |
|---|
| 2026.03.12 | ₩163,908 | ₩164,418 | ₩162,889 | ₩162,889 | -0.62% | 9.1천 |
|---|
| 2026.03.11 | ₩165,518 | ₩165,933 | ₩164,726 | ₩165,343 | -0.11% | 2.6만 |
|---|
| 2026.03.10 | ₩166,161 | ₩167,074 | ₩165,437 | ₩165,437 | -0.44% | 8.8천 |
|---|
| 2026.03.09 | ₩163,318 | ₩166,738 | ₩162,822 | ₩166,430 | +1.91% | 9.8천 |
|---|
| 2026.03.06 | ₩165,343 | ₩166,027 | ₩165,169 | ₩165,571 | +0.14% | 3만 |
|---|
| 2026.03.05 | ₩168,093 | ₩169,072 | ₩166,765 | ₩167,624 | -0.28% | 9.8천 |
|---|
| 2026.03.04 | ₩169,139 | ₩169,568 | ₩168,281 | ₩169,394 | +0.15% | 7.3천 |
|---|
| 2026.03.03 | ₩167,758 | ₩169,086 | ₩166,497 | ₩168,589 | +0.50% | 1.1만 |
|---|
| 2026.03.02 | ₩169,931 | ₩171,433 | ₩169,716 | ₩171,151 | +0.72% | 3.9만 |
|---|
| 2026.02.27 | ₩169,998 | ₩171,111 | ₩169,944 | ₩170,937 | +0.55% | 2.4만 |
|---|
| 2026.02.26 | ₩170,682 | ₩171,232 | ₩170,078 | ₩171,165 | +0.28% | 1.1만 |
|---|
| 2026.02.25 | ₩171,004 | ₩171,205 | ₩169,622 | ₩170,641 | -0.21% | 1.1만 |
|---|
| 2026.02.24 | ₩169,609 | ₩170,709 | ₩169,609 | ₩170,615 | +0.59% | 1.1만 |
|---|
| 2026.02.23 | ₩170,534 | ₩171,352 | ₩168,871 | ₩169,233 | -0.76% | 6.5만 |
|---|
| 2026.02.20 | ₩170,293 | ₩171,312 | ₩170,199 | ₩171,245 | +0.56% | 9.9천 |
|---|
| 2026.02.19 | ₩170,869 | ₩171,071 | ₩169,689 | ₩170,641 | -0.13% | 1.7만 |
|---|
| 2026.02.18 | ₩170,641 | ₩171,567 | ₩170,588 | ₩171,030 | +0.23% | 9.5천 |
|---|
| 2026.02.17 | ₩170,051 | ₩170,963 | ₩168,965 | ₩169,984 | -0.04% | 2.9만 |
|---|
| 2026.02.13 | ₩168,629 | ₩170,977 | ₩168,629 | ₩170,306 | +0.99% | 1.4만 |
|---|
| 2026.02.12 | ₩171,326 | ₩172,184 | ₩168,656 | ₩168,804 | -1.47% | 7.7만 |
|---|
| 2026.02.11 | ₩171,406 | ₩171,406 | ₩170,024 | ₩170,990 | -0.24% | 5.4만 |
|---|
| 2026.02.10 | ₩170,454 | ₩170,735 | ₩170,092 | ₩170,145 | -0.18% | 1.9만 |
|---|
| 2026.02.09 | ₩169,260 | ₩170,346 | ₩168,925 | ₩169,998 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩168,482 | ₩169,743 | ₩168,348 | ₩169,595 | +0.66% | 2.7만 |
|---|
| 2026.02.05 | ₩165,907 | ₩166,725 | ₩165,370 | ₩165,705 | -0.12% | 1.6만 |
|---|
| 2026.02.04 | ₩167,154 | ₩167,436 | ₩166,363 | ₩167,060 | -0.06% | 3.3만 |
|---|
| 2026.02.03 | ₩166,148 | ₩167,248 | ₩165,142 | ₩166,644 | +0.30% | 2.7만 |
|---|
| 2026.02.02 | ₩164,941 | ₩166,148 | ₩164,941 | ₩166,027 | +0.66% | 9.5천 |
|---|
| 2026.01.30 | ₩165,612 | ₩165,612 | ₩164,498 | ₩165,102 | -0.31% | 1.3만 |
|---|
| 2026.01.29 | ₩166,242 | ₩166,269 | ₩165,129 | ₩166,001 | -0.15% | 8.9천 |
|---|
| 2026.01.28 | ₩166,430 | ₩166,524 | ₩165,464 | ₩165,759 | -0.40% | 1만 |
|---|
| 2026.01.27 | ₩165,840 | ₩166,081 | ₩165,638 | ₩165,960 | +0.07% | 9.4천 |
|---|
| 2026.01.26 | ₩165,451 | ₩166,121 | ₩165,451 | ₩165,612 | +0.10% | 1.1만 |
|---|
| 2026.01.23 | ₩165,813 | ₩165,813 | ₩164,780 | ₩165,102 | -0.43% | 1.9만 |
|---|
| 2026.01.22 | ₩166,349 | ₩166,805 | ₩165,746 | ₩166,001 | -0.21% | 1.2만 |
|---|
| 2026.01.21 | ₩164,404 | ₩165,987 | ₩164,378 | ₩165,705 | +0.79% | 2.2만 |
|---|
| 2026.01.20 | ₩163,130 | ₩164,485 | ₩162,983 | ₩163,144 | +0.01% | 1.3만 |
|---|
| 2026.01.16 | ₩165,692 | ₩165,692 | ₩165,209 | ₩165,276 | -0.25% | 7.9천 |
|---|
| 2026.01.15 | ₩165,290 | ₩166,336 | ₩165,290 | ₩165,665 | +0.23% | 4.4만 |
|---|
| 2026.01.14 | ₩164,230 | ₩164,927 | ₩164,069 | ₩164,807 | +0.35% | 2.2만 |
|---|
| 2026.01.13 | ₩164,968 | ₩164,981 | ₩164,230 | ₩164,552 | -0.25% | 1.8만 |
|---|
| 2026.01.12 | ₩163,546 | ₩164,512 | ₩163,533 | ₩164,445 | +0.55% | 2.1만 |
|---|
| 2026.01.09 | ₩164,015 | ₩164,686 | ₩164,015 | ₩164,176 | +0.10% | 4.1만 |
|---|
| 2026.01.08 | ₩162,848 | ₩163,680 | ₩162,848 | ₩163,358 | +0.31% | 1.8만 |
|---|
| 2026.01.07 | ₩164,351 | ₩164,351 | ₩162,768 | ₩162,889 | -0.89% | 7.2만 |
|---|
| 2026.01.06 | ₩163,224 | ₩164,552 | ₩162,956 | ₩164,512 | +0.79% | 2.4만 |
|---|
| 2026.01.05 | ₩161,829 | ₩163,144 | ₩161,789 | ₩162,835 | +0.62% | 5만 |
|---|
| 2026.01.02 | ₩159,428 | ₩161,172 | ₩159,428 | ₩160,984 | +0.98% | 1.2만 |
|---|
| 2025.12.31 | ₩160,622 | ₩160,622 | ₩159,066 | ₩159,106 | -0.94% | 1.2만 |
|---|
| 2025.12.30 | ₩160,810 | ₩160,810 | ₩160,434 | ₩160,461 | -0.22% | 1.4만 |
|---|
| 2025.12.29 | ₩160,421 | ₩161,051 | ₩160,421 | ₩160,622 | +0.13% | 4.8만 |
|---|
| 2025.12.26 | ₩161,266 | ₩161,266 | ₩160,756 | ₩161,172 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩160,810 | ₩161,373 | ₩160,810 | ₩161,333 | +0.33% | 2.3만 |
|---|
| 2025.12.23 | ₩160,971 | ₩160,971 | ₩160,260 | ₩160,743 | -0.14% | 1.6만 |
|---|
| 2025.12.22 | ₩160,394 | ₩161,091 | ₩160,394 | ₩161,024 | +0.39% | 1.8만 |
|---|
| 2025.12.19 | ₩158,543 | ₩160,072 | ₩158,543 | ₩159,616 | +0.68% | 1.6만 |
|---|
| 2025.12.18 | ₩158,717 | ₩159,281 | ₩158,020 | ₩158,234 | -0.30% | 5.4만 |
|---|
| 2025.12.17 | ₩158,851 | ₩159,415 | ₩157,443 | ₩157,456 | -0.88% | 1.9만 |
|---|
| 2025.12.16 | ₩159,348 | ₩159,495 | ₩157,912 | ₩158,650 | -0.44% | 2.4만 |
|---|
| 2025.12.15 | ₩160,501 | ₩160,501 | ₩159,348 | ₩159,616 | -0.55% | 2만 |
|---|
| 2025.12.12 | ₩161,440 | ₩162,030 | ₩159,468 | ₩159,710 | -1.07% | 9.6천 |
|---|
| 2025.12.11 | ₩161,011 | ₩162,258 | ₩161,011 | ₩162,124 | +0.69% | 1.9만 |
|---|
| 2025.12.10 | ₩159,146 | ₩161,373 | ₩159,146 | ₩161,024 | +1.18% | 9천 |
|---|
| 2025.12.09 | ₩158,583 | ₩159,629 | ₩158,583 | ₩158,731 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩159,938 | ₩159,938 | ₩158,838 | ₩158,918 | -0.64% | 1.1만 |
|---|
| 2025.12.05 | ₩159,602 | ₩160,260 | ₩159,495 | ₩159,509 | -0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩159,120 | ₩159,737 | ₩158,811 | ₩159,348 | +0.14% | 9.7천 |
|---|
| 2025.12.03 | ₩157,805 | ₩159,160 | ₩157,805 | ₩159,012 | +0.76% | 2만 |
|---|
| 2025.12.02 | ₩158,610 | ₩158,610 | ₩157,644 | ₩157,751 | -0.54% | 1.3만 |
|---|
| 2025.12.01 | ₩157,765 | ₩158,838 | ₩157,644 | ₩157,658 | -0.07% | 1.3만 |
|---|
| 2025.11.28 | ₩158,033 | ₩159,079 | ₩158,033 | ₩158,905 | +0.55% | 3.3천 |
|---|
| 2025.11.26 | ₩156,692 | ₩158,208 | ₩156,531 | ₩157,631 | +0.60% | 1.1만 |
|---|
| 2025.11.25 | ₩153,902 | ₩156,276 | ₩153,902 | ₩156,088 | +1.42% | 2.5만 |
|---|
| 2025.11.24 | ₩152,494 | ₩154,412 | ₩152,494 | ₩154,170 | +1.10% | 1.4만 |
|---|
| 2025.11.21 | ₩150,428 | ₩152,963 | ₩150,119 | ₩152,266 | +1.22% | 7.6만 |
|---|
| 2025.11.20 | ₩154,304 | ₩155,082 | ₩149,891 | ₩149,958 | -2.82% | 1.1만 |
|---|
| 2025.11.19 | ₩152,587 | ₩153,231 | ₩151,716 | ₩152,400 | -0.12% | 1.3만 |
|---|
| 2025.11.18 | ₩152,239 | ₩153,419 | ₩151,809 | ₩152,708 | +0.31% | 7.4만 |
|---|
| 2025.11.17 | ₩154,559 | ₩154,948 | ₩152,252 | ₩152,748 | -1.17% | 9.8천 |
|---|
| 2025.11.14 | ₩153,768 | ₩156,061 | ₩153,473 | ₩154,881 | +0.72% | 3.7만 |
|---|
| 2025.11.13 | ₩157,564 | ₩157,671 | ₩154,693 | ₩154,693 | -1.82% | 1.6만 |
|---|
| 2025.11.12 | ₩157,617 | ₩158,798 | ₩157,617 | ₩157,993 | +0.24% | 1.4만 |
|---|
| 2025.11.11 | ₩157,591 | ₩158,020 | ₩157,188 | ₩157,591 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩156,839 | ₩157,778 | ₩156,102 | ₩157,443 | +0.38% | 1.5만 |
|---|
| 2025.11.07 | ₩153,593 | ₩155,954 | ₩153,365 | ₩155,954 | +1.54% | 9.9천 |
|---|
| 2025.11.06 | ₩156,115 | ₩156,115 | ₩154,277 | ₩154,546 | -1.01% | 8.6천 |
|---|
| 2025.11.05 | ₩155,042 | ₩156,611 | ₩154,988 | ₩156,048 | +0.65% | 7.8천 |
|---|
| 2025.11.04 | ₩154,653 | ₩155,686 | ₩154,653 | ₩154,854 | +0.13% | 7.1천 |
|---|
| 2025.11.03 | ₩157,269 | ₩157,269 | ₩156,142 | ₩156,786 | -0.31% | 9.4천 |
|---|
| 2025.10.31 | ₩156,477 | ₩157,483 | ₩156,477 | ₩157,134 | +0.42% | 9.2천 |
|---|
| 2025.10.30 | ₩156,196 | ₩157,644 | ₩155,887 | ₩155,914 | -0.18% | 9.8천 |
|---|
| 2025.10.29 | ₩158,167 | ₩158,677 | ₩156,866 | ₩157,430 | -0.47% | 1.6만 |
|---|
| 2025.10.28 | ₩159,213 | ₩159,213 | ₩158,100 | ₩158,127 | -0.68% | 1.7만 |
|---|
| 2025.10.27 | ₩158,918 | ₩159,187 | ₩158,704 | ₩159,146 | +0.14% | 1.6만 |
|---|
| 2025.10.24 | ₩157,899 | ₩158,583 | ₩157,899 | ₩157,979 | +0.05% | 6.5천 |
|---|
| 2025.10.23 | ₩156,330 | ₩157,134 | ₩155,927 | ₩156,893 | +0.36% | 8.5천 |
|---|
| 2025.10.22 | ₩156,732 | ₩156,732 | ₩154,559 | ₩155,324 | -0.90% | 2.1만 |
|---|
| 2025.10.21 | ₩156,182 | ₩157,108 | ₩156,182 | ₩156,839 | +0.42% | 2.4만 |
|---|
| 2025.10.20 | ₩155,941 | ₩156,558 | ₩155,927 | ₩156,330 | +0.25% | 1.5만 |
|---|
| 2025.10.17 | ₩153,781 | ₩154,868 | ₩153,781 | ₩154,573 | +0.51% | 9.3천 |
|---|
| 2025.10.16 | ₩156,585 | ₩156,585 | ₩153,929 | ₩154,304 | -1.46% | 1.7만 |
|---|
| 2025.10.15 | ₩156,719 | ₩157,483 | ₩155,579 | ₩156,075 | -0.41% | 1만 |
|---|
| 2025.10.14 | ₩153,204 | ₩156,383 | ₩153,204 | ₩155,538 | +1.52% | 8천 |
|---|
| 2025.10.13 | ₩154,036 | ₩155,230 | ₩154,036 | ₩154,827 | +0.51% | 6.5천 |
|---|
| 2025.10.10 | ₩157,577 | ₩157,577 | ₩152,789 | ₩152,789 | -3.04% | 7.2천 |
|---|