시장 데이터를 불러오는 중
전체 종목
First Trust Mid Cap Core AlphaDEX Fund 과거 주가
First Trust Mid Cap Core AlphaDEX Fund · FNX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Mid Cap Core AlphaDEX Fund · FNX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩184,092 | ₩184,132 | ₩182,993 | ₩183,690 | -0.22% | 1.1만 |
| 2026.10.08 | ₩181,171 | ₩183,154 | ₩181,050 | ₩183,114 | +1.07% | 1.8만 |
| 2026.10.07 | ₩184,186 | ₩184,186 | ₩181,318 | ₩181,921 | -1.23% | 1.1만 |
| 2026.10.06 | ₩185,191 | ₩185,445 | ₩184,360 | ₩184,668 | -0.28% | 1.7만 |
| 2026.10.05 | ₩184,280 | ₩185,110 | ₩182,511 | ₩184,414 | +0.07% | 1.6만 |
| 2026.10.02 | ₩183,918 | ₩184,816 | ₩183,650 | ₩183,891 | -0.01% | 1.2만 |
| 2026.10.01 | ₩181,198 | ₩182,457 | ₩179,857 | ₩182,095 | +0.50% | 1.6만 |
| 2026.09.30 | ₩183,141 | ₩183,141 | ₩180,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,755 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩183,100 | ₩183,100 | ₩181,157 | ₩182,069 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,806 | ₩183,395 | ₩180,340 | ₩182,658 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩184,226 | ₩184,226 | ₩183,047 | ₩183,985 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩184,400 | ₩184,400 | ₩182,752 | ₩183,502 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,772 | ₩186,772 | ₩184,829 | ₩184,829 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩187,991 | ₩187,991 | ₩186,544 | ₩186,745 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩187,831 | ₩187,831 | ₩186,504 | ₩186,504 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,598 | ₩186,598 | ₩185,968 | ₩186,330 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,747 | ₩189,747 | ₩187,522 | ₩187,522 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩188,849 | ₩189,023 | ₩185,271 | ₩186,893 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩190,001 | ₩190,001 | ₩188,058 | ₩188,192 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,779 | ₩190,779 | ₩189,479 | ₩189,693 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,752 | ₩190,859 | ₩190,176 | ₩190,457 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,573 | ₩189,760 | ₩188,836 | ₩189,090 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩193,030 | ₩193,030 | ₩190,685 | ₩190,752 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩194,410 | ₩194,410 | ₩192,722 | ₩192,722 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩193,995 | ₩194,450 | ₩193,646 | ₩194,115 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩194,102 | ₩194,102 | ₩193,258 | ₩193,861 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,596 | ₩192,990 | ₩191,435 | ₩192,641 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩191,114 | ₩192,373 | ₩190,524 | ₩190,712 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩193,137 | ₩193,137 | ₩191,851 | ₩192,413 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩195,415 | ₩195,817 | ₩193,231 | ₩193,365 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,563 | ₩195,750 | ₩194,383 | ₩195,348 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,790 | ₩195,790 | ₩195,040 | ₩195,214 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩195,831 | ₩195,831 | ₩194,088 | ₩194,759 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩195,201 | ₩195,281 | ₩194,423 | ₩194,745 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,723 | ₩195,965 | ₩195,147 | ₩195,522 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,732 | ₩195,281 | ₩194,343 | ₩194,343 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩196,233 | ₩197,305 | ₩195,790 | ₩195,790 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,680 | ₩197,680 | ₩195,281 | ₩195,281 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩198,135 | ₩198,135 | ₩197,331 | ₩197,747 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩197,465 | ₩198,296 | ₩197,465 | ₩198,256 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,599 | ₩197,599 | ₩196,916 | ₩197,345 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩196,447 | ₩197,331 | ₩196,246 | ₩196,970 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩196,192 | ₩196,996 | ₩196,192 | ₩196,259 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,621 | ₩196,621 | ₩195,871 | ₩195,951 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩195,871 | ₩196,849 | ₩195,764 | ₩196,661 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩195,938 | ₩196,688 | ₩194,960 | ₩194,960 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,519 | ₩197,733 | ₩195,737 | ₩195,737 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,531 | ₩197,640 | ₩194,504 | ₩197,439 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,601 | ₩194,477 | ₩192,601 | ₩194,290 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,489 | ₩192,574 | ₩191,489 | ₩191,998 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩191,422 | ₩192,708 | ₩190,336 | ₩192,708 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,633 | ₩193,767 | ₩191,127 | ₩191,248 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,606 | ₩194,062 | ₩193,057 | ₩194,062 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,633 | ₩193,633 | ₩192,226 | ₩192,869 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩192,266 | ₩193,445 | ₩192,078 | ₩192,078 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩191,877 | ₩191,877 | ₩190,671 | ₩191,569 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩192,963 | ₩193,338 | ₩192,762 | ₩192,762 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩192,038 | ₩192,614 | ₩191,248 | ₩192,387 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,655 | ₩192,655 | ₩190,872 | ₩190,872 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,663 | ₩193,164 | ₩191,422 | ₩192,186 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩190,926 | ₩193,646 | ₩190,926 | ₩192,829 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩191,395 | ₩192,346 | ₩190,980 | ₩191,810 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩190,390 | ₩191,033 | ₩190,390 | ₩190,832 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩191,154 | ₩191,663 | ₩189,988 | ₩190,256 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩191,140 | ₩191,663 | ₩190,042 | ₩191,154 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,484 | ₩192,199 | ₩190,135 | ₩191,355 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,596 | ₩191,596 | ₩188,166 | ₩189,599 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,633 | ₩193,633 | ₩191,449 | ₩191,690 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩193,057 | ₩194,115 | ₩193,057 | ₩193,526 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,536 | ₩196,099 | ₩191,636 | ₩193,030 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,812 | ₩196,380 | ₩194,263 | ₩194,263 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,563 | ₩196,648 | ₩195,563 | ₩196,112 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,804 | ₩195,804 | ₩193,311 | ₩195,281 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩193,164 | ₩195,254 | ₩193,164 | ₩194,356 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩192,842 | ₩196,005 | ₩192,842 | ₩194,584 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,494 | ₩194,263 | ₩192,065 | ₩193,030 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,707 | ₩192,708 | ₩189,707 | ₩191,690 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩192,842 | ₩193,150 | ₩191,931 | ₩192,748 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,561 | ₩192,561 | ₩190,886 | ₩191,824 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,480 | ₩193,485 | ₩189,532 | ₩189,532 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩193,083 | ₩193,499 | ₩191,851 | ₩191,918 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,740 | ₩193,995 | ₩192,574 | ₩192,574 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩190,886 | ₩193,378 | ₩190,886 | ₩192,494 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,450 | ₩190,738 | ₩186,450 | ₩190,712 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩188,340 | ₩190,068 | ₩186,169 | ₩186,424 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,670 | ₩190,645 | ₩184,936 | ₩188,661 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩188,085 | ₩188,085 | ₩186,692 | ₩186,866 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩187,898 | ₩188,219 | ₩185,794 | ₩186,249 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩188,313 | ₩190,028 | ₩188,313 | ₩189,653 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩188,018 | ₩188,675 | ₩187,549 | ₩188,286 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩187,120 | ₩188,996 | ₩187,120 | ₩188,635 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩187,027 | ₩187,683 | ₩186,035 | ₩187,107 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,586 | ₩189,586 | ₩187,924 | ₩187,924 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩188,983 | ₩190,243 | ₩188,058 | ₩189,747 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩189,948 | ₩190,323 | ₩188,929 | ₩189,144 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,777 | ₩189,023 | ₩187,777 | ₩188,795 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,695 | ₩186,008 | ₩184,695 | ₩185,968 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,712 | ₩185,177 | ₩182,524 | ₩184,708 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩182,015 | ₩184,708 | ₩180,930 | ₩183,971 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩179,924 | ₩181,023 | ₩179,308 | ₩180,192 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩182,886 | ₩183,033 | ₩181,198 | ₩181,868 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩183,181 | ₩183,181 | ₩181,921 | ₩181,921 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩185,271 | ₩186,156 | ₩184,548 | ₩185,204 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩185,365 | ₩185,365 | ₩183,368 | ₩184,052 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩185,285 | ₩185,285 | ₩182,765 | ₩184,802 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,678 | ₩186,933 | ₩185,673 | ₩185,727 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩187,147 | ₩187,147 | ₩185,888 | ₩186,558 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,527 | ₩188,527 | ₩185,579 | ₩185,767 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,487 | ₩188,702 | ₩187,616 | ₩188,501 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩185,258 | ₩186,879 | ₩185,258 | ₩186,692 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩184,414 | ₩185,164 | ₩182,913 | ₩183,328 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩186,048 | ₩186,048 | ₩184,749 | ₩184,990 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩183,007 | ₩185,754 | ₩183,007 | ₩185,713 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,502 | ₩183,502 | ₩181,251 | ₩181,787 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,789 | ₩184,789 | ₩182,819 | ₩183,261 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩184,883 | ₩185,419 | ₩184,548 | ₩184,789 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩184,950 | ₩185,526 | ₩184,172 | ₩184,655 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,668 | ₩185,660 | ₩182,953 | ₩184,896 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩185,325 | ₩185,325 | ₩183,717 | ₩184,373 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,687 | ₩186,986 | ₩184,038 | ₩184,347 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩184,132 | ₩185,620 | ₩184,132 | ₩185,620 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩182,846 | ₩185,767 | ₩182,444 | ₩184,628 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩180,246 | ₩181,358 | ₩180,072 | ₩180,849 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩180,943 | ₩181,023 | ₩179,817 | ₩180,420 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,527 | ₩181,452 | ₩180,527 | ₩180,916 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,611 | ₩180,514 | ₩178,089 | ₩180,393 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩180,393 | ₩180,393 | ₩178,437 | ₩178,705 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩178,249 | ₩180,447 | ₩178,035 | ₩179,616 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩178,062 | ₩178,906 | ₩177,566 | ₩178,625 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩173,157 | ₩174,605 | ₩172,849 | ₩173,894 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩173,077 | ₩173,948 | ₩172,487 | ₩173,801 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,678 | ₩174,296 | ₩170,678 | ₩173,265 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,461 | ₩174,095 | ₩172,461 | ₩172,836 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,687 | ₩173,050 | ₩168,990 | ₩171,844 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩170,035 | ₩170,035 | ₩166,765 | ₩167,248 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,772 | ₩170,772 | ₩168,454 | ₩168,789 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,826 | ₩173,479 | ₩170,826 | ₩171,134 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩173,841 | ₩174,377 | ₩171,925 | ₩173,546 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,419 | ₩172,863 | ₩169,419 | ₩172,045 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩170,370 | ₩173,131 | ₩170,370 | ₩170,705 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,745 | ₩170,759 | ₩166,806 | ₩167,529 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,695 | ₩172,005 | ₩168,695 | ₩171,147 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,434 | ₩172,688 | ₩170,611 | ₩170,745 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,817 | ₩173,734 | ₩171,817 | ₩172,822 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩172,260 | ₩172,836 | ₩171,214 | ₩171,375 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,705 | ₩171,911 | ₩169,740 | ₩170,129 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,670 | ₩172,367 | ₩170,491 | ₩170,491 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩172,916 | ₩174,363 | ₩169,660 | ₩173,640 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩174,859 | ₩176,722 | ₩173,734 | ₩173,787 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,603 | ₩174,913 | ₩169,365 | ₩174,806 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩173,050 | ₩174,283 | ₩172,595 | ₩173,613 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩178,893 | ₩179,442 | ₩176,347 | ₩177,445 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩180,863 | ₩180,863 | ₩179,134 | ₩180,393 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩178,370 | ₩180,755 | ₩176,146 | ₩179,750 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩179,951 | ₩183,100 | ₩179,951 | ₩182,725 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩181,975 | ₩182,310 | ₩180,728 | ₩182,055 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩183,100 | ₩184,266 | ₩181,747 | ₩183,891 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,744 | ₩183,744 | ₩181,425 | ₩182,765 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩180,903 | ₩182,953 | ₩180,903 | ₩182,672 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,693 | ₩181,693 | ₩180,152 | ₩181,144 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩184,012 | ₩185,405 | ₩182,792 | ₩184,360 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩183,181 | ₩183,904 | ₩182,832 | ₩183,717 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩184,132 | ₩185,110 | ₩183,583 | ₩183,958 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩182,323 | ₩183,784 | ₩180,863 | ₩182,712 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩181,358 | ₩183,610 | ₩180,340 | ₩182,765 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,606 | ₩185,606 | ₩180,139 | ₩181,010 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩185,419 | ₩185,874 | ₩183,301 | ₩184,146 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩184,226 | ₩185,633 | ₩184,226 | ₩184,574 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩183,971 | ₩185,097 | ₩183,757 | ₩184,548 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩180,393 | ₩184,427 | ₩180,393 | ₩184,360 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,576 | ₩181,667 | ₩179,080 | ₩179,362 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,720 | ₩182,069 | ₩179,388 | ₩181,077 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩179,362 | ₩181,171 | ₩176,132 | ₩179,522 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,735 | ₩179,268 | ₩176,735 | ₩178,718 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,794 | ₩178,799 | ₩176,360 | ₩177,432 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,670 | ₩179,670 | ₩177,191 | ₩179,147 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,603 | ₩179,831 | ₩178,571 | ₩178,986 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩179,429 | ₩179,616 | ₩178,745 | ₩179,388 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩179,951 | ₩181,278 | ₩178,705 | ₩179,295 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩181,988 | ₩181,988 | ₩179,415 | ₩179,723 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩183,275 | ₩183,275 | ₩181,854 | ₩181,988 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,576 | ₩181,774 | ₩179,576 | ₩181,399 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,713 | ₩179,308 | ₩177,566 | ₩177,888 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,702 | ₩180,728 | ₩179,844 | ₩180,192 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩179,161 | ₩181,184 | ₩179,161 | ₩180,487 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩178,263 | ₩178,839 | ₩177,579 | ₩178,651 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,584 | ₩178,759 | ₩177,620 | ₩177,914 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩177,365 | ₩178,142 | ₩177,084 | ₩178,008 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,740 | ₩178,316 | ₩176,467 | ₩177,901 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩175,221 | ₩176,963 | ₩175,221 | ₩176,548 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩176,226 | ₩176,226 | ₩174,497 | ₩174,859 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,734 | ₩176,347 | ₩173,452 | ₩176,347 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩172,273 | ₩174,390 | ₩171,657 | ₩173,707 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩170,116 | ₩171,590 | ₩168,762 | ₩171,281 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,638 | ₩170,638 | ₩168,588 | ₩168,816 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩171,402 | ₩171,402 | ₩170,357 | ₩170,384 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩171,348 | ₩171,348 | ₩170,705 | ₩170,987 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,769 | ₩172,769 | ₩171,442 | ₩172,032 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩172,166 | ₩172,528 | ₩171,884 | ₩172,380 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,447 | ₩172,715 | ₩171,630 | ₩172,045 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,737 | ₩173,385 | ₩171,737 | ₩172,782 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,834 | ₩171,536 | ₩169,834 | ₩171,134 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩171,147 | ₩171,456 | ₩169,633 | ₩169,754 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩170,933 | ₩171,844 | ₩169,151 | ₩169,151 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,719 | ₩171,442 | ₩169,633 | ₩170,303 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩173,345 | ₩173,345 | ₩171,241 | ₩171,362 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,658 | ₩174,658 | ₩171,831 | ₩172,126 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩172,233 | ₩175,127 | ₩172,233 | ₩174,819 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩169,325 | ₩173,385 | ₩169,325 | ₩172,554 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩170,250 | ₩170,692 | ₩169,419 | ₩169,513 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩171,147 | ₩171,147 | ₩169,446 | ₩169,499 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,585 | ₩171,094 | ₩170,223 | ₩170,303 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,620 | ₩170,759 | ₩169,204 | ₩170,183 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,762 | ₩169,727 | ₩168,709 | ₩169,620 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩169,365 | ₩169,365 | ₩167,811 | ₩167,811 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩167,864 | ₩169,714 | ₩167,864 | ₩168,360 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩169,352 | ₩169,861 | ₩169,057 | ₩169,593 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,744 | ₩169,861 | ₩167,744 | ₩168,843 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩164,032 | ₩167,489 | ₩164,032 | ₩167,208 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩162,129 | ₩163,951 | ₩161,580 | ₩163,737 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩158,163 | ₩162,183 | ₩158,163 | ₩161,526 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,571 | ₩162,893 | ₩157,426 | ₩157,426 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩159,945 | ₩160,802 | ₩159,409 | ₩160,119 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩158,055 | ₩160,467 | ₩158,055 | ₩159,864 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩162,022 | ₩162,343 | ₩158,819 | ₩159,194 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩160,910 | ₩163,482 | ₩160,910 | ₩162,384 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,667 | ₩165,680 | ₩162,866 | ₩162,920 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,556 | ₩167,556 | ₩166,189 | ₩166,189 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩165,881 | ₩166,792 | ₩165,760 | ₩166,203 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩167,047 | ₩167,047 | ₩165,332 | ₩166,256 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩162,169 | ₩165,157 | ₩162,169 | ₩165,157 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,613 | ₩166,243 | ₩163,188 | ₩163,469 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,595 | ₩166,698 | ₩164,434 | ₩165,908 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,697 | ₩165,144 | ₩163,630 | ₩164,072 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,819 | ₩166,819 | ₩165,144 | ₩166,337 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩166,122 | ₩166,685 | ₩165,372 | ₩166,685 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩167,154 | ₩168,079 | ₩165,908 | ₩165,908 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,521 | ₩169,660 | ₩166,591 | ₩167,503 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩170,250 | ₩170,250 | ₩168,829 | ₩168,923 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩169,888 | ₩171,188 | ₩169,861 | ₩170,276 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩169,285 | ₩170,250 | ₩169,285 | ₩169,379 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩167,851 | ₩168,869 | ₩167,033 | ₩168,467 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,811 | ₩167,972 | ₩165,734 | ₩166,605 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩168,280 | ₩169,419 | ₩168,280 | ₩168,709 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,508 | ₩168,789 | ₩167,998 | ₩168,709 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩166,283 | ₩166,672 | ₩165,506 | ₩166,672 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,580 | ₩169,781 | ₩166,243 | ₩166,792 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩170,062 | ₩170,692 | ₩168,146 | ₩169,231 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,648 | ₩169,874 | ₩164,648 | ₩168,896 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,827 | ₩167,114 | ₩165,827 | ₩166,672 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩167,851 | ₩168,628 | ₩163,121 | ₩163,121 | -2.82% | 1만 |
|---|