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 | ₩183,647 | ₩183,687 | ₩182,551 | ₩183,246 | -0.22% | 1.1만 |
| 2026.10.08 | ₩180,733 | ₩182,711 | ₩180,612 | ₩182,671 | +1.07% | 1.8만 |
| 2026.10.07 | ₩183,740 | ₩183,740 | ₩180,880 | ₩181,481 | -1.23% | 1.1만 |
| 2026.10.06 | ₩184,743 | ₩184,997 | ₩183,914 | ₩184,222 | -0.28% | 1.7만 |
| 2026.10.05 | ₩183,834 | ₩184,663 | ₩182,069 | ₩183,968 | +0.07% | 1.6만 |
| 2026.10.02 | ₩183,473 | ₩184,369 | ₩183,206 | ₩183,446 | -0.01% | 1.2만 |
| 2026.10.01 | ₩180,759 | ₩182,016 | ₩179,423 | ₩181,655 | +0.50% | 1.6만 |
| 2026.09.30 | ₩182,698 | ₩182,698 | ₩180,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,318 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩182,658 | ₩182,658 | ₩180,719 | ₩181,628 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,364 | ₩182,952 | ₩179,904 | ₩182,216 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩183,781 | ₩183,781 | ₩182,604 | ₩183,540 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩183,954 | ₩183,954 | ₩182,310 | ₩183,059 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,320 | ₩186,320 | ₩184,382 | ₩184,382 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩187,537 | ₩187,537 | ₩186,093 | ₩186,294 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩187,376 | ₩187,376 | ₩186,053 | ₩186,053 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,147 | ₩186,147 | ₩185,518 | ₩185,879 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,288 | ₩189,288 | ₩187,069 | ₩187,069 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩188,392 | ₩188,566 | ₩184,823 | ₩186,441 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩189,542 | ₩189,542 | ₩187,604 | ₩187,737 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,317 | ₩190,317 | ₩189,021 | ₩189,235 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,291 | ₩190,398 | ₩189,716 | ₩189,997 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,114 | ₩189,301 | ₩188,379 | ₩188,633 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩192,563 | ₩192,563 | ₩190,224 | ₩190,291 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩193,940 | ₩193,940 | ₩192,256 | ₩192,256 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩193,526 | ₩193,980 | ₩193,178 | ₩193,646 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩193,633 | ₩193,633 | ₩192,790 | ₩193,392 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,133 | ₩192,523 | ₩190,972 | ₩192,175 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩190,652 | ₩191,908 | ₩190,063 | ₩190,251 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩192,670 | ₩192,670 | ₩191,387 | ₩191,948 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩194,943 | ₩195,344 | ₩192,764 | ₩192,897 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,090 | ₩195,277 | ₩193,913 | ₩194,876 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,317 | ₩195,317 | ₩194,568 | ₩194,742 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩195,357 | ₩195,357 | ₩193,619 | ₩194,288 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩194,729 | ₩194,809 | ₩193,953 | ₩194,274 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,250 | ₩195,491 | ₩194,675 | ₩195,050 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,261 | ₩194,809 | ₩193,873 | ₩193,873 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩195,758 | ₩196,827 | ₩195,317 | ₩195,317 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,202 | ₩197,202 | ₩194,809 | ₩194,809 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩197,656 | ₩197,656 | ₩196,854 | ₩197,269 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩196,988 | ₩197,817 | ₩196,988 | ₩197,777 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,122 | ₩197,122 | ₩196,440 | ₩196,868 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩195,972 | ₩196,854 | ₩195,771 | ₩196,493 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩195,718 | ₩196,520 | ₩195,718 | ₩195,785 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,146 | ₩196,146 | ₩195,397 | ₩195,477 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩195,397 | ₩196,373 | ₩195,290 | ₩196,186 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩195,464 | ₩196,213 | ₩194,488 | ₩194,488 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,041 | ₩197,255 | ₩195,263 | ₩195,263 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,060 | ₩197,162 | ₩194,034 | ₩196,961 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,135 | ₩194,007 | ₩192,135 | ₩193,820 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,026 | ₩192,109 | ₩191,026 | ₩191,534 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩190,959 | ₩192,242 | ₩189,876 | ₩192,242 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,165 | ₩193,298 | ₩190,665 | ₩190,785 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,138 | ₩193,592 | ₩192,590 | ₩193,592 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,165 | ₩193,165 | ₩191,761 | ₩192,403 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩191,801 | ₩192,978 | ₩191,614 | ₩191,614 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩191,414 | ₩191,414 | ₩190,210 | ₩191,106 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩192,496 | ₩192,871 | ₩192,296 | ₩192,296 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩191,574 | ₩192,149 | ₩190,785 | ₩191,922 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,189 | ₩192,189 | ₩190,411 | ₩190,411 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,200 | ₩192,697 | ₩190,959 | ₩191,721 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩190,464 | ₩193,178 | ₩190,464 | ₩192,363 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩190,932 | ₩191,881 | ₩190,518 | ₩191,347 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩189,930 | ₩190,571 | ₩189,930 | ₩190,371 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩190,692 | ₩191,200 | ₩189,529 | ₩189,796 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩190,678 | ₩191,200 | ₩189,582 | ₩190,692 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,023 | ₩191,734 | ₩189,676 | ₩190,892 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,133 | ₩191,133 | ₩187,711 | ₩189,141 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,165 | ₩193,165 | ₩190,986 | ₩191,226 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩192,590 | ₩193,646 | ₩192,590 | ₩193,058 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,063 | ₩195,624 | ₩191,173 | ₩192,563 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,341 | ₩195,905 | ₩193,793 | ₩193,793 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,090 | ₩196,172 | ₩195,090 | ₩195,638 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,330 | ₩195,330 | ₩192,844 | ₩194,809 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩192,697 | ₩194,782 | ₩192,697 | ₩193,887 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩192,376 | ₩195,531 | ₩192,376 | ₩194,114 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,028 | ₩193,793 | ₩191,601 | ₩192,563 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,248 | ₩192,242 | ₩189,248 | ₩191,226 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩192,376 | ₩192,683 | ₩191,467 | ₩192,282 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,095 | ₩192,095 | ₩190,424 | ₩191,360 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,015 | ₩193,018 | ₩189,074 | ₩189,074 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩192,617 | ₩193,031 | ₩191,387 | ₩191,454 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,272 | ₩193,526 | ₩192,109 | ₩192,109 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩190,424 | ₩192,911 | ₩190,424 | ₩192,028 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,000 | ₩190,277 | ₩186,000 | ₩190,251 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩187,884 | ₩189,609 | ₩185,719 | ₩185,973 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,216 | ₩190,184 | ₩184,489 | ₩188,205 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩187,630 | ₩187,630 | ₩186,240 | ₩186,414 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩187,443 | ₩187,764 | ₩185,345 | ₩185,799 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩187,858 | ₩189,569 | ₩187,858 | ₩189,194 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩187,564 | ₩188,219 | ₩187,096 | ₩187,831 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩186,668 | ₩188,539 | ₩186,668 | ₩188,179 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩186,574 | ₩187,229 | ₩185,585 | ₩186,655 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,128 | ₩189,128 | ₩187,470 | ₩187,470 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩188,526 | ₩189,783 | ₩187,604 | ₩189,288 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩189,489 | ₩189,863 | ₩188,473 | ₩188,686 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,323 | ₩188,566 | ₩187,323 | ₩188,339 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,248 | ₩185,558 | ₩184,248 | ₩185,518 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,270 | ₩184,730 | ₩182,083 | ₩184,262 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩181,575 | ₩184,262 | ₩180,492 | ₩183,527 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩179,489 | ₩180,586 | ₩178,875 | ₩179,757 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩182,444 | ₩182,591 | ₩180,759 | ₩181,428 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩182,738 | ₩182,738 | ₩181,481 | ₩181,481 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩184,823 | ₩185,705 | ₩184,101 | ₩184,756 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩184,917 | ₩184,917 | ₩182,925 | ₩183,607 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩184,837 | ₩184,837 | ₩182,323 | ₩184,355 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,227 | ₩186,481 | ₩185,224 | ₩185,278 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩186,695 | ₩186,695 | ₩185,438 | ₩186,107 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,072 | ₩188,072 | ₩185,131 | ₩185,318 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,031 | ₩188,245 | ₩187,163 | ₩188,045 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩184,810 | ₩186,427 | ₩184,810 | ₩186,240 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩183,968 | ₩184,716 | ₩182,470 | ₩182,885 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩185,599 | ₩185,599 | ₩184,302 | ₩184,542 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩182,564 | ₩185,304 | ₩182,564 | ₩185,264 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,059 | ₩183,059 | ₩180,813 | ₩181,348 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,342 | ₩184,342 | ₩182,377 | ₩182,818 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩184,436 | ₩184,970 | ₩184,101 | ₩184,342 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩184,502 | ₩185,077 | ₩183,727 | ₩184,208 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,222 | ₩185,211 | ₩182,511 | ₩184,449 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩184,877 | ₩184,877 | ₩183,273 | ₩183,928 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,238 | ₩186,534 | ₩183,593 | ₩183,901 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩183,687 | ₩185,171 | ₩183,687 | ₩185,171 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩182,404 | ₩185,318 | ₩182,003 | ₩184,182 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩179,810 | ₩180,920 | ₩179,637 | ₩180,412 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩180,505 | ₩180,586 | ₩179,383 | ₩179,984 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,091 | ₩181,013 | ₩180,091 | ₩180,479 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,179 | ₩180,078 | ₩177,658 | ₩179,957 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩179,957 | ₩179,957 | ₩178,006 | ₩178,273 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩177,818 | ₩180,011 | ₩177,605 | ₩179,182 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩177,631 | ₩178,473 | ₩177,137 | ₩178,193 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩172,739 | ₩174,182 | ₩172,431 | ₩173,474 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩172,659 | ₩173,527 | ₩172,070 | ₩173,380 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,266 | ₩173,875 | ₩170,266 | ₩172,846 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,044 | ₩173,674 | ₩172,044 | ₩172,418 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,276 | ₩172,632 | ₩168,581 | ₩171,429 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩169,624 | ₩169,624 | ₩166,362 | ₩166,844 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,359 | ₩170,359 | ₩168,047 | ₩168,381 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,413 | ₩173,060 | ₩170,413 | ₩170,720 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩173,420 | ₩173,955 | ₩171,509 | ₩173,126 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,009 | ₩172,445 | ₩169,009 | ₩171,629 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩169,958 | ₩172,712 | ₩169,958 | ₩170,292 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,333 | ₩170,346 | ₩166,402 | ₩167,124 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,287 | ₩171,589 | ₩168,287 | ₩170,734 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,017 | ₩172,271 | ₩170,199 | ₩170,333 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,402 | ₩173,314 | ₩171,402 | ₩172,405 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩171,843 | ₩172,418 | ₩170,800 | ₩170,961 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,292 | ₩171,495 | ₩169,330 | ₩169,718 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,255 | ₩171,950 | ₩170,079 | ₩170,079 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩172,498 | ₩173,942 | ₩169,250 | ₩173,220 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩174,436 | ₩176,295 | ₩173,314 | ₩173,367 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,188 | ₩174,490 | ₩168,956 | ₩174,383 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩172,632 | ₩173,862 | ₩172,177 | ₩173,193 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩178,460 | ₩179,008 | ₩175,920 | ₩177,016 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩180,425 | ₩180,425 | ₩178,701 | ₩179,957 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩177,939 | ₩180,318 | ₩175,720 | ₩179,316 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩179,516 | ₩182,658 | ₩179,516 | ₩182,283 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩181,535 | ₩181,869 | ₩180,292 | ₩181,615 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩182,658 | ₩183,821 | ₩181,307 | ₩183,446 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,299 | ₩183,299 | ₩180,987 | ₩182,323 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩180,465 | ₩182,511 | ₩180,465 | ₩182,230 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,254 | ₩181,254 | ₩179,717 | ₩180,706 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩183,567 | ₩184,957 | ₩182,350 | ₩183,914 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩182,738 | ₩183,460 | ₩182,390 | ₩183,273 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩183,687 | ₩184,663 | ₩183,139 | ₩183,513 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩181,882 | ₩183,339 | ₩180,425 | ₩182,270 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩180,920 | ₩183,166 | ₩179,904 | ₩182,323 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,157 | ₩185,157 | ₩179,703 | ₩180,572 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩184,970 | ₩185,425 | ₩182,858 | ₩183,700 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩183,781 | ₩185,184 | ₩183,781 | ₩184,128 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩183,527 | ₩184,649 | ₩183,313 | ₩184,101 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩179,957 | ₩183,981 | ₩179,957 | ₩183,914 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,142 | ₩181,227 | ₩178,647 | ₩178,928 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,281 | ₩181,628 | ₩178,955 | ₩180,639 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩178,928 | ₩180,733 | ₩175,706 | ₩179,088 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,308 | ₩178,834 | ₩176,308 | ₩178,286 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,364 | ₩178,367 | ₩175,934 | ₩177,003 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,235 | ₩179,235 | ₩176,762 | ₩178,714 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,169 | ₩179,396 | ₩178,139 | ₩178,554 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩178,995 | ₩179,182 | ₩178,313 | ₩178,955 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩179,516 | ₩180,840 | ₩178,273 | ₩178,861 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩181,548 | ₩181,548 | ₩178,981 | ₩179,289 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩182,831 | ₩182,831 | ₩181,414 | ₩181,548 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,142 | ₩181,334 | ₩179,142 | ₩180,960 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,284 | ₩178,875 | ₩177,137 | ₩177,458 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,265 | ₩180,292 | ₩179,409 | ₩179,757 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩178,727 | ₩180,746 | ₩178,727 | ₩180,051 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩177,832 | ₩178,407 | ₩177,150 | ₩178,220 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,153 | ₩178,326 | ₩177,190 | ₩177,484 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩176,936 | ₩177,712 | ₩176,655 | ₩177,578 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,310 | ₩177,885 | ₩176,041 | ₩177,471 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩174,797 | ₩176,535 | ₩174,797 | ₩176,121 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩175,800 | ₩175,800 | ₩174,075 | ₩174,436 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,314 | ₩175,920 | ₩173,033 | ₩175,920 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩171,856 | ₩173,969 | ₩171,242 | ₩173,287 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩169,704 | ₩171,175 | ₩168,354 | ₩170,867 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,226 | ₩170,226 | ₩168,180 | ₩168,408 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩170,988 | ₩170,988 | ₩169,945 | ₩169,972 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩170,934 | ₩170,934 | ₩170,292 | ₩170,573 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,351 | ₩172,351 | ₩171,028 | ₩171,616 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩171,749 | ₩172,110 | ₩171,469 | ₩171,963 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,030 | ₩172,298 | ₩171,215 | ₩171,629 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,322 | ₩172,966 | ₩171,322 | ₩172,364 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,423 | ₩171,121 | ₩169,423 | ₩170,720 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩170,734 | ₩171,041 | ₩169,223 | ₩169,343 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩170,520 | ₩171,429 | ₩168,742 | ₩168,742 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,306 | ₩171,028 | ₩169,223 | ₩169,891 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩172,926 | ₩172,926 | ₩170,827 | ₩170,947 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,236 | ₩174,236 | ₩171,415 | ₩171,709 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩171,816 | ₩174,704 | ₩171,816 | ₩174,396 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩168,916 | ₩172,966 | ₩168,916 | ₩172,137 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩169,838 | ₩170,279 | ₩169,009 | ₩169,103 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩170,734 | ₩170,734 | ₩169,036 | ₩169,089 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,172 | ₩170,680 | ₩169,811 | ₩169,891 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,210 | ₩170,346 | ₩168,795 | ₩169,771 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,354 | ₩169,317 | ₩168,301 | ₩169,210 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩168,956 | ₩168,956 | ₩167,405 | ₩167,405 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩167,458 | ₩169,303 | ₩167,458 | ₩167,953 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩168,942 | ₩169,450 | ₩168,648 | ₩169,183 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,338 | ₩169,450 | ₩167,338 | ₩168,434 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩163,635 | ₩167,084 | ₩163,635 | ₩166,803 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩161,737 | ₩163,555 | ₩161,189 | ₩163,341 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩157,780 | ₩161,790 | ₩157,780 | ₩161,135 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,178 | ₩162,499 | ₩157,045 | ₩157,045 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩159,558 | ₩160,414 | ₩159,023 | ₩159,732 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩157,673 | ₩160,079 | ₩157,673 | ₩159,478 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩161,630 | ₩161,951 | ₩158,435 | ₩158,809 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩160,521 | ₩163,087 | ₩160,521 | ₩161,991 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,266 | ₩165,279 | ₩162,472 | ₩162,526 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,151 | ₩167,151 | ₩165,787 | ₩165,787 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩165,480 | ₩166,389 | ₩165,360 | ₩165,801 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩166,643 | ₩166,643 | ₩164,932 | ₩165,854 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩161,777 | ₩164,758 | ₩161,777 | ₩164,758 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,213 | ₩165,841 | ₩162,793 | ₩163,074 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,197 | ₩166,295 | ₩164,036 | ₩165,507 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,301 | ₩164,745 | ₩163,234 | ₩163,675 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,416 | ₩166,416 | ₩164,745 | ₩165,934 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩165,721 | ₩166,282 | ₩164,972 | ₩166,282 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩166,750 | ₩167,672 | ₩165,507 | ₩165,507 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,113 | ₩169,250 | ₩166,188 | ₩167,098 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩169,838 | ₩169,838 | ₩168,421 | ₩168,514 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩169,477 | ₩170,774 | ₩169,450 | ₩169,865 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩168,875 | ₩169,838 | ₩168,875 | ₩168,969 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩167,445 | ₩168,461 | ₩166,630 | ₩168,060 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,405 | ₩167,565 | ₩165,333 | ₩166,202 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩167,873 | ₩169,009 | ₩167,873 | ₩168,301 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,100 | ₩168,381 | ₩167,592 | ₩168,301 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩165,881 | ₩166,269 | ₩165,106 | ₩166,269 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,170 | ₩169,370 | ₩165,841 | ₩166,389 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩169,651 | ₩170,279 | ₩167,739 | ₩168,822 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,250 | ₩169,464 | ₩164,250 | ₩168,488 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,427 | ₩166,710 | ₩165,427 | ₩166,269 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩167,445 | ₩168,220 | ₩162,726 | ₩162,726 | -2.82% | 1만 |
|---|