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 | ₩183,867 | ₩183,907 | ₩182,769 | ₩183,465 | -0.22% | 1.1만 |
| 2026.10.08 | ₩180,949 | ₩182,930 | ₩180,829 | ₩182,890 | +1.07% | 1.8만 |
| 2026.10.07 | ₩183,960 | ₩183,960 | ₩181,096 | ₩181,698 | -1.23% | 1.1만 |
| 2026.10.06 | ₩184,964 | ₩185,218 | ₩184,134 | ₩184,442 | -0.28% | 1.7만 |
| 2026.10.05 | ₩184,054 | ₩184,884 | ₩182,287 | ₩184,188 | +0.07% | 1.6만 |
| 2026.10.02 | ₩183,693 | ₩184,589 | ₩183,425 | ₩183,666 | -0.01% | 1.2만 |
| 2026.10.01 | ₩180,976 | ₩182,234 | ₩179,637 | ₩181,872 | +0.50% | 1.6만 |
| 2026.09.30 | ₩182,916 | ₩182,916 | ₩180,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,534 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩182,876 | ₩182,876 | ₩180,936 | ₩181,846 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,582 | ₩183,171 | ₩180,119 | ₩182,435 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩184,000 | ₩184,000 | ₩182,823 | ₩183,760 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩184,174 | ₩184,174 | ₩182,528 | ₩183,278 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,543 | ₩186,543 | ₩184,603 | ₩184,603 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩187,761 | ₩187,761 | ₩186,316 | ₩186,517 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩187,601 | ₩187,601 | ₩186,276 | ₩186,276 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,369 | ₩186,369 | ₩185,740 | ₩186,102 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,515 | ₩189,515 | ₩187,293 | ₩187,293 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩188,618 | ₩188,792 | ₩185,044 | ₩186,664 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩189,769 | ₩189,769 | ₩187,828 | ₩187,962 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,545 | ₩190,545 | ₩189,247 | ₩189,461 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,518 | ₩190,625 | ₩189,943 | ₩190,224 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,341 | ₩189,528 | ₩188,605 | ₩188,859 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩192,794 | ₩192,794 | ₩190,451 | ₩190,518 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩194,172 | ₩194,172 | ₩192,486 | ₩192,486 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩193,757 | ₩194,212 | ₩193,409 | ₩193,878 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩193,864 | ₩193,864 | ₩193,021 | ₩193,623 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,362 | ₩192,753 | ₩191,201 | ₩192,406 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩190,880 | ₩192,138 | ₩190,291 | ₩190,478 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩192,901 | ₩192,901 | ₩191,616 | ₩192,178 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩195,176 | ₩195,577 | ₩192,994 | ₩193,128 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,323 | ₩195,511 | ₩194,145 | ₩195,109 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,551 | ₩195,551 | ₩194,801 | ₩194,975 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩195,591 | ₩195,591 | ₩193,851 | ₩194,520 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩194,962 | ₩195,042 | ₩194,186 | ₩194,507 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,484 | ₩195,725 | ₩194,908 | ₩195,283 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,493 | ₩195,042 | ₩194,105 | ₩194,105 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩195,992 | ₩197,063 | ₩195,551 | ₩195,551 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,438 | ₩197,438 | ₩195,042 | ₩195,042 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩197,893 | ₩197,893 | ₩197,090 | ₩197,505 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩197,224 | ₩198,053 | ₩197,224 | ₩198,013 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,358 | ₩197,358 | ₩196,675 | ₩197,103 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩196,207 | ₩197,090 | ₩196,006 | ₩196,728 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩195,952 | ₩196,755 | ₩195,952 | ₩196,019 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,380 | ₩196,380 | ₩195,631 | ₩195,711 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩195,631 | ₩196,608 | ₩195,524 | ₩196,421 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩195,698 | ₩196,447 | ₩194,721 | ₩194,721 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,277 | ₩197,491 | ₩195,497 | ₩195,497 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,293 | ₩197,398 | ₩194,266 | ₩197,197 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,365 | ₩194,239 | ₩192,365 | ₩194,052 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,254 | ₩192,339 | ₩191,254 | ₩191,763 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩191,188 | ₩192,472 | ₩190,103 | ₩192,472 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,396 | ₩193,530 | ₩190,893 | ₩191,014 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,369 | ₩193,824 | ₩192,820 | ₩193,824 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,396 | ₩193,396 | ₩191,991 | ₩192,633 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩192,031 | ₩193,209 | ₩191,843 | ₩191,843 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩191,643 | ₩191,643 | ₩190,438 | ₩191,335 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩192,727 | ₩193,101 | ₩192,526 | ₩192,526 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩191,803 | ₩192,379 | ₩191,014 | ₩192,151 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,419 | ₩192,419 | ₩190,639 | ₩190,639 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,428 | ₩192,927 | ₩191,188 | ₩191,950 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩190,692 | ₩193,409 | ₩190,692 | ₩192,593 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩191,161 | ₩192,111 | ₩190,746 | ₩191,576 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩190,157 | ₩190,799 | ₩190,157 | ₩190,599 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩190,920 | ₩191,428 | ₩189,756 | ₩190,023 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩190,907 | ₩191,428 | ₩189,809 | ₩190,920 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,251 | ₩191,964 | ₩189,903 | ₩191,121 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,362 | ₩191,362 | ₩187,935 | ₩189,367 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,396 | ₩193,396 | ₩191,214 | ₩191,455 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩192,820 | ₩193,878 | ₩192,820 | ₩193,289 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,296 | ₩195,859 | ₩191,402 | ₩192,794 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,574 | ₩196,140 | ₩194,025 | ₩194,025 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,323 | ₩196,407 | ₩195,323 | ₩195,872 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,564 | ₩195,564 | ₩193,075 | ₩195,042 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩192,927 | ₩195,015 | ₩192,927 | ₩194,119 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩192,606 | ₩195,765 | ₩192,606 | ₩194,346 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,258 | ₩194,025 | ₩191,830 | ₩192,794 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,474 | ₩192,472 | ₩189,474 | ₩191,455 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩192,606 | ₩192,914 | ₩191,696 | ₩192,513 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,325 | ₩192,325 | ₩190,652 | ₩191,589 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,245 | ₩193,249 | ₩189,300 | ₩189,300 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩192,847 | ₩193,262 | ₩191,616 | ₩191,683 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,503 | ₩193,757 | ₩192,339 | ₩192,339 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩190,652 | ₩193,142 | ₩190,652 | ₩192,258 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,222 | ₩190,505 | ₩186,222 | ₩190,478 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩188,109 | ₩189,836 | ₩185,941 | ₩186,195 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,440 | ₩190,411 | ₩184,710 | ₩188,431 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩187,855 | ₩187,855 | ₩186,463 | ₩186,637 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩187,668 | ₩187,989 | ₩185,566 | ₩186,021 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩188,083 | ₩189,796 | ₩188,083 | ₩189,421 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩187,788 | ₩188,444 | ₩187,320 | ₩188,056 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩186,891 | ₩188,765 | ₩186,891 | ₩188,404 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩186,798 | ₩187,453 | ₩185,807 | ₩186,878 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,354 | ₩189,354 | ₩187,694 | ₩187,694 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩188,752 | ₩190,010 | ₩187,828 | ₩189,515 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩189,715 | ₩190,090 | ₩188,698 | ₩188,912 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,547 | ₩188,792 | ₩187,547 | ₩188,564 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,469 | ₩185,781 | ₩184,469 | ₩185,740 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,488 | ₩184,951 | ₩182,301 | ₩184,482 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩181,792 | ₩184,482 | ₩180,708 | ₩183,746 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩179,704 | ₩180,802 | ₩179,089 | ₩179,972 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩182,662 | ₩182,809 | ₩180,976 | ₩181,645 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩182,957 | ₩182,957 | ₩181,698 | ₩181,698 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩185,044 | ₩185,928 | ₩184,322 | ₩184,978 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩185,138 | ₩185,138 | ₩183,144 | ₩183,827 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩185,058 | ₩185,058 | ₩182,542 | ₩184,576 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,450 | ₩186,704 | ₩185,446 | ₩185,499 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩186,918 | ₩186,918 | ₩185,660 | ₩186,329 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,297 | ₩188,297 | ₩185,352 | ₩185,540 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,257 | ₩188,471 | ₩187,387 | ₩188,270 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩185,031 | ₩186,650 | ₩185,031 | ₩186,463 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩184,188 | ₩184,937 | ₩182,689 | ₩183,104 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩185,821 | ₩185,821 | ₩184,522 | ₩184,763 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩182,783 | ₩185,526 | ₩182,783 | ₩185,486 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,278 | ₩183,278 | ₩181,029 | ₩181,565 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,563 | ₩184,563 | ₩182,595 | ₩183,037 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩184,656 | ₩185,192 | ₩184,322 | ₩184,563 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩184,723 | ₩185,299 | ₩183,947 | ₩184,429 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,442 | ₩185,433 | ₩182,729 | ₩184,670 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩185,098 | ₩185,098 | ₩183,492 | ₩184,148 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,459 | ₩186,758 | ₩183,813 | ₩184,121 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩183,907 | ₩185,392 | ₩183,907 | ₩185,392 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩182,622 | ₩185,540 | ₩182,220 | ₩184,402 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩180,025 | ₩181,136 | ₩179,852 | ₩180,628 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩180,721 | ₩180,802 | ₩179,597 | ₩180,199 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,307 | ₩181,230 | ₩180,307 | ₩180,695 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,393 | ₩180,293 | ₩177,871 | ₩180,173 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩180,173 | ₩180,173 | ₩178,219 | ₩178,486 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩178,031 | ₩180,226 | ₩177,817 | ₩179,396 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩177,844 | ₩178,687 | ₩177,349 | ₩178,406 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩172,945 | ₩174,391 | ₩172,638 | ₩173,682 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩172,865 | ₩173,735 | ₩172,276 | ₩173,588 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,469 | ₩174,083 | ₩170,469 | ₩173,053 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,250 | ₩173,882 | ₩172,250 | ₩172,624 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,479 | ₩172,838 | ₩168,783 | ₩171,634 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩169,827 | ₩169,827 | ₩166,561 | ₩167,043 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,563 | ₩170,563 | ₩168,248 | ₩168,582 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,617 | ₩173,267 | ₩170,617 | ₩170,925 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩173,628 | ₩174,163 | ₩171,714 | ₩173,334 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,211 | ₩172,651 | ₩169,211 | ₩171,835 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩170,162 | ₩172,919 | ₩170,162 | ₩170,496 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,536 | ₩170,550 | ₩166,602 | ₩167,324 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,489 | ₩171,794 | ₩168,489 | ₩170,938 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,223 | ₩172,477 | ₩170,403 | ₩170,536 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,607 | ₩173,521 | ₩171,607 | ₩172,611 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩172,049 | ₩172,624 | ₩171,005 | ₩171,165 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,496 | ₩171,701 | ₩169,533 | ₩169,921 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,460 | ₩172,156 | ₩170,282 | ₩170,282 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩172,705 | ₩174,150 | ₩169,452 | ₩173,427 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩174,645 | ₩176,506 | ₩173,521 | ₩173,575 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,393 | ₩174,699 | ₩169,158 | ₩174,592 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩172,838 | ₩174,070 | ₩172,383 | ₩173,401 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩178,674 | ₩179,222 | ₩176,131 | ₩177,228 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩180,641 | ₩180,641 | ₩178,915 | ₩180,173 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩178,152 | ₩180,534 | ₩175,930 | ₩179,530 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩179,731 | ₩182,876 | ₩179,731 | ₩182,501 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩181,752 | ₩182,087 | ₩180,507 | ₩181,832 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩182,876 | ₩184,041 | ₩181,524 | ₩183,666 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,519 | ₩183,519 | ₩181,203 | ₩182,542 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩180,681 | ₩182,729 | ₩180,681 | ₩182,448 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,471 | ₩181,471 | ₩179,932 | ₩180,922 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩183,786 | ₩185,178 | ₩182,568 | ₩184,134 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩182,957 | ₩183,679 | ₩182,609 | ₩183,492 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩183,907 | ₩184,884 | ₩183,358 | ₩183,733 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩182,100 | ₩183,559 | ₩180,641 | ₩182,488 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩181,136 | ₩183,385 | ₩180,119 | ₩182,542 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,379 | ₩185,379 | ₩179,918 | ₩180,788 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩185,192 | ₩185,647 | ₩183,077 | ₩183,920 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩184,000 | ₩185,406 | ₩184,000 | ₩184,348 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩183,746 | ₩184,870 | ₩183,532 | ₩184,322 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩180,173 | ₩184,201 | ₩180,173 | ₩184,134 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,356 | ₩181,444 | ₩178,861 | ₩179,142 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,498 | ₩181,846 | ₩179,169 | ₩180,855 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩179,142 | ₩180,949 | ₩175,917 | ₩179,303 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,519 | ₩179,048 | ₩176,519 | ₩178,500 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,576 | ₩178,580 | ₩176,144 | ₩177,215 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,450 | ₩179,450 | ₩176,974 | ₩178,928 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,383 | ₩179,611 | ₩178,353 | ₩178,767 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩179,209 | ₩179,396 | ₩178,527 | ₩179,169 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩179,731 | ₩181,056 | ₩178,486 | ₩179,075 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩181,765 | ₩181,765 | ₩179,196 | ₩179,504 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩183,050 | ₩183,050 | ₩181,632 | ₩181,765 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,356 | ₩181,551 | ₩179,356 | ₩181,176 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,496 | ₩179,089 | ₩177,349 | ₩177,670 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,481 | ₩180,507 | ₩179,624 | ₩179,972 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩178,941 | ₩180,962 | ₩178,941 | ₩180,266 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩178,045 | ₩178,620 | ₩177,362 | ₩178,433 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,366 | ₩178,540 | ₩177,402 | ₩177,697 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩177,148 | ₩177,924 | ₩176,867 | ₩177,790 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,523 | ₩178,098 | ₩176,251 | ₩177,683 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩175,007 | ₩176,746 | ₩175,007 | ₩176,332 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩176,010 | ₩176,010 | ₩174,284 | ₩174,645 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,521 | ₩176,131 | ₩173,240 | ₩176,131 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩172,062 | ₩174,177 | ₩171,446 | ₩173,494 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩169,907 | ₩171,380 | ₩168,556 | ₩171,072 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,429 | ₩170,429 | ₩168,382 | ₩168,609 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩171,192 | ₩171,192 | ₩170,148 | ₩170,175 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩171,139 | ₩171,139 | ₩170,496 | ₩170,777 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,557 | ₩172,557 | ₩171,232 | ₩171,821 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩171,955 | ₩172,316 | ₩171,674 | ₩172,169 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,236 | ₩172,504 | ₩171,420 | ₩171,835 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,527 | ₩173,173 | ₩171,527 | ₩172,571 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,626 | ₩171,326 | ₩169,626 | ₩170,925 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩170,938 | ₩171,246 | ₩169,426 | ₩169,546 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩170,724 | ₩171,634 | ₩168,944 | ₩168,944 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,510 | ₩171,232 | ₩169,426 | ₩170,095 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩173,133 | ₩173,133 | ₩171,032 | ₩171,152 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,444 | ₩174,444 | ₩171,620 | ₩171,915 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩172,022 | ₩174,913 | ₩172,022 | ₩174,605 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩169,118 | ₩173,173 | ₩169,118 | ₩172,343 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩170,041 | ₩170,483 | ₩169,211 | ₩169,305 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩170,938 | ₩170,938 | ₩169,238 | ₩169,292 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,376 | ₩170,884 | ₩170,014 | ₩170,095 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,412 | ₩170,550 | ₩168,997 | ₩169,974 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,556 | ₩169,519 | ₩168,502 | ₩169,412 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩169,158 | ₩169,158 | ₩167,605 | ₩167,605 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩167,659 | ₩169,506 | ₩167,659 | ₩168,154 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩169,144 | ₩169,653 | ₩168,850 | ₩169,385 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,538 | ₩169,653 | ₩167,538 | ₩168,636 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩163,831 | ₩167,284 | ₩163,831 | ₩167,003 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩161,931 | ₩163,751 | ₩161,382 | ₩163,537 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩157,969 | ₩161,984 | ₩157,969 | ₩161,328 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,372 | ₩162,693 | ₩157,233 | ₩157,233 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩159,749 | ₩160,606 | ₩159,214 | ₩159,923 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩157,862 | ₩160,271 | ₩157,862 | ₩159,669 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩161,824 | ₩162,145 | ₩158,625 | ₩159,000 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩160,713 | ₩163,282 | ₩160,713 | ₩162,185 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,464 | ₩165,477 | ₩162,667 | ₩162,720 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,351 | ₩167,351 | ₩165,986 | ₩165,986 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩165,678 | ₩166,588 | ₩165,558 | ₩165,999 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩166,842 | ₩166,842 | ₩165,129 | ₩166,053 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩161,971 | ₩164,955 | ₩161,971 | ₩164,955 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,410 | ₩166,039 | ₩162,988 | ₩163,269 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,393 | ₩166,494 | ₩164,233 | ₩165,705 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,497 | ₩164,942 | ₩163,430 | ₩163,871 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,615 | ₩166,615 | ₩164,942 | ₩166,133 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩165,919 | ₩166,481 | ₩165,169 | ₩166,481 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩166,950 | ₩167,873 | ₩165,705 | ₩165,705 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,315 | ₩169,452 | ₩166,387 | ₩167,298 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩170,041 | ₩170,041 | ₩168,622 | ₩168,716 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩169,680 | ₩170,978 | ₩169,653 | ₩170,068 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩169,078 | ₩170,041 | ₩169,078 | ₩169,171 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩167,645 | ₩168,663 | ₩166,829 | ₩168,261 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,605 | ₩167,766 | ₩165,531 | ₩166,401 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩168,074 | ₩169,211 | ₩168,074 | ₩168,502 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,301 | ₩168,582 | ₩167,793 | ₩168,502 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩166,080 | ₩166,468 | ₩165,303 | ₩166,468 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,372 | ₩169,573 | ₩166,039 | ₩166,588 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩169,854 | ₩170,483 | ₩167,940 | ₩169,024 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,447 | ₩169,666 | ₩164,447 | ₩168,689 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,625 | ₩166,909 | ₩165,625 | ₩166,468 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩167,645 | ₩168,422 | ₩162,921 | ₩162,921 | -2.82% | 1만 |
|---|