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 | ₩183,770 | ₩183,811 | ₩182,674 | ₩183,369 | -0.22% | 1.1만 |
| 2026.10.08 | ₩180,854 | ₩182,834 | ₩180,734 | ₩182,794 | +1.07% | 1.8만 |
| 2026.10.07 | ₩183,864 | ₩183,864 | ₩181,001 | ₩181,603 | -1.23% | 1.1만 |
| 2026.10.06 | ₩184,867 | ₩185,122 | ₩184,038 | ₩184,346 | -0.28% | 1.7만 |
| 2026.10.05 | ₩183,958 | ₩184,787 | ₩182,192 | ₩184,092 | +0.07% | 1.6만 |
| 2026.10.02 | ₩183,597 | ₩184,493 | ₩183,329 | ₩183,570 | -0.01% | 1.2만 |
| 2026.10.01 | ₩180,881 | ₩182,139 | ₩179,543 | ₩181,777 | +0.50% | 1.6만 |
| 2026.09.30 | ₩182,821 | ₩182,821 | ₩180,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,440 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩182,781 | ₩182,781 | ₩180,841 | ₩181,751 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,486 | ₩183,075 | ₩180,025 | ₩182,339 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩183,904 | ₩183,904 | ₩182,727 | ₩183,663 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩184,078 | ₩184,078 | ₩182,433 | ₩183,182 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,446 | ₩186,446 | ₩184,506 | ₩184,506 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩187,663 | ₩187,663 | ₩186,218 | ₩186,419 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩187,503 | ₩187,503 | ₩186,178 | ₩186,178 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,272 | ₩186,272 | ₩185,643 | ₩186,004 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,415 | ₩189,415 | ₩187,195 | ₩187,195 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩188,519 | ₩188,693 | ₩184,948 | ₩186,566 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩189,670 | ₩189,670 | ₩187,730 | ₩187,864 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,445 | ₩190,445 | ₩189,148 | ₩189,362 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,419 | ₩190,526 | ₩189,844 | ₩190,124 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,242 | ₩189,429 | ₩188,506 | ₩188,760 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩192,693 | ₩192,693 | ₩190,352 | ₩190,419 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩194,071 | ₩194,071 | ₩192,385 | ₩192,385 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩193,656 | ₩194,111 | ₩193,308 | ₩193,776 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩193,763 | ₩193,763 | ₩192,920 | ₩193,522 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,261 | ₩192,653 | ₩191,101 | ₩192,305 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩190,780 | ₩192,037 | ₩190,191 | ₩190,379 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩192,800 | ₩192,800 | ₩191,516 | ₩192,077 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩195,074 | ₩195,475 | ₩192,893 | ₩193,027 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,221 | ₩195,408 | ₩194,044 | ₩195,007 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,448 | ₩195,448 | ₩194,699 | ₩194,873 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩195,489 | ₩195,489 | ₩193,750 | ₩194,418 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩194,860 | ₩194,940 | ₩194,084 | ₩194,405 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,382 | ₩195,622 | ₩194,806 | ₩195,181 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,392 | ₩194,940 | ₩194,004 | ₩194,004 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩195,890 | ₩196,960 | ₩195,448 | ₩195,448 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,335 | ₩197,335 | ₩194,940 | ₩194,940 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩197,789 | ₩197,789 | ₩196,987 | ₩197,401 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩197,121 | ₩197,950 | ₩197,121 | ₩197,910 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,254 | ₩197,254 | ₩196,572 | ₩197,000 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩196,104 | ₩196,987 | ₩195,903 | ₩196,626 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩195,850 | ₩196,652 | ₩195,850 | ₩195,917 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,278 | ₩196,278 | ₩195,529 | ₩195,609 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩195,529 | ₩196,505 | ₩195,422 | ₩196,318 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩195,596 | ₩196,345 | ₩194,619 | ₩194,619 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,174 | ₩197,388 | ₩195,395 | ₩195,395 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,191 | ₩197,294 | ₩194,164 | ₩197,094 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,265 | ₩194,138 | ₩192,265 | ₩193,950 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,154 | ₩192,238 | ₩191,154 | ₩191,663 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩191,088 | ₩192,372 | ₩190,004 | ₩192,372 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,295 | ₩193,429 | ₩190,793 | ₩190,914 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,268 | ₩193,723 | ₩192,720 | ₩193,723 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,295 | ₩193,295 | ₩191,890 | ₩192,532 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩191,930 | ₩193,107 | ₩191,743 | ₩191,743 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩191,542 | ₩191,542 | ₩190,338 | ₩191,235 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩192,626 | ₩193,000 | ₩192,425 | ₩192,425 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩191,703 | ₩192,278 | ₩190,914 | ₩192,051 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,318 | ₩192,318 | ₩190,539 | ₩190,539 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,328 | ₩192,827 | ₩191,088 | ₩191,850 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩190,593 | ₩193,308 | ₩190,593 | ₩192,492 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩191,061 | ₩192,011 | ₩190,646 | ₩191,476 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩190,058 | ₩190,700 | ₩190,058 | ₩190,499 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩190,820 | ₩191,328 | ₩189,656 | ₩189,924 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩190,807 | ₩191,328 | ₩189,710 | ₩190,820 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,151 | ₩191,863 | ₩189,803 | ₩191,021 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,261 | ₩191,261 | ₩187,837 | ₩189,268 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,295 | ₩193,295 | ₩191,114 | ₩191,355 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩192,720 | ₩193,776 | ₩192,720 | ₩193,188 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,194 | ₩195,756 | ₩191,302 | ₩192,693 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,472 | ₩196,037 | ₩193,923 | ₩193,923 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,221 | ₩196,305 | ₩195,221 | ₩195,769 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,462 | ₩195,462 | ₩192,974 | ₩194,940 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩192,827 | ₩194,913 | ₩192,827 | ₩194,017 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩192,506 | ₩195,662 | ₩192,506 | ₩194,245 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,158 | ₩193,923 | ₩191,730 | ₩192,693 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,375 | ₩192,372 | ₩189,375 | ₩191,355 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩192,506 | ₩192,813 | ₩191,596 | ₩192,412 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,225 | ₩192,225 | ₩190,553 | ₩191,489 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,144 | ₩193,148 | ₩189,201 | ₩189,201 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩192,746 | ₩193,161 | ₩191,516 | ₩191,583 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,402 | ₩193,656 | ₩192,238 | ₩192,238 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩190,553 | ₩193,041 | ₩190,553 | ₩192,158 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,125 | ₩190,405 | ₩186,125 | ₩190,379 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩188,011 | ₩189,737 | ₩185,844 | ₩186,098 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,342 | ₩190,312 | ₩184,613 | ₩188,332 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩187,757 | ₩187,757 | ₩186,366 | ₩186,539 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩187,569 | ₩187,891 | ₩185,469 | ₩185,924 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩187,984 | ₩189,696 | ₩187,984 | ₩189,322 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩187,690 | ₩188,345 | ₩187,222 | ₩187,957 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩186,794 | ₩188,666 | ₩186,794 | ₩188,305 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩186,700 | ₩187,355 | ₩185,710 | ₩186,780 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,255 | ₩189,255 | ₩187,596 | ₩187,596 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩188,653 | ₩189,910 | ₩187,730 | ₩189,415 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩189,616 | ₩189,991 | ₩188,600 | ₩188,814 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,449 | ₩188,693 | ₩187,449 | ₩188,466 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,372 | ₩185,683 | ₩184,372 | ₩185,643 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,393 | ₩184,854 | ₩182,205 | ₩184,386 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩181,697 | ₩184,386 | ₩180,614 | ₩183,650 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩179,610 | ₩180,707 | ₩178,995 | ₩179,878 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩182,567 | ₩182,714 | ₩180,881 | ₩181,550 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩182,861 | ₩182,861 | ₩181,603 | ₩181,603 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩184,948 | ₩185,831 | ₩184,225 | ₩184,881 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩185,041 | ₩185,041 | ₩183,048 | ₩183,730 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩184,961 | ₩184,961 | ₩182,446 | ₩184,479 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,352 | ₩186,606 | ₩185,349 | ₩185,402 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩186,820 | ₩186,820 | ₩185,563 | ₩186,232 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,198 | ₩188,198 | ₩185,255 | ₩185,443 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,158 | ₩188,372 | ₩187,289 | ₩188,171 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩184,934 | ₩186,553 | ₩184,934 | ₩186,366 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩184,092 | ₩184,841 | ₩182,593 | ₩183,008 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩185,723 | ₩185,723 | ₩184,426 | ₩184,667 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩182,687 | ₩185,429 | ₩182,687 | ₩185,389 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,182 | ₩183,182 | ₩180,935 | ₩181,470 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,466 | ₩184,466 | ₩182,500 | ₩182,941 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩184,560 | ₩185,095 | ₩184,225 | ₩184,466 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩184,627 | ₩185,202 | ₩183,851 | ₩184,332 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,346 | ₩185,336 | ₩182,633 | ₩184,573 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩185,001 | ₩185,001 | ₩183,396 | ₩184,051 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,362 | ₩186,660 | ₩183,717 | ₩184,025 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩183,811 | ₩185,295 | ₩183,811 | ₩185,295 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩182,526 | ₩185,443 | ₩182,125 | ₩184,306 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩179,931 | ₩181,042 | ₩179,757 | ₩180,533 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩180,627 | ₩180,707 | ₩179,503 | ₩180,105 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,212 | ₩181,135 | ₩180,212 | ₩180,600 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,299 | ₩180,199 | ₩177,778 | ₩180,078 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩180,078 | ₩180,078 | ₩178,125 | ₩178,393 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩177,938 | ₩180,132 | ₩177,724 | ₩179,303 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩177,751 | ₩178,594 | ₩177,256 | ₩178,313 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩172,855 | ₩174,300 | ₩172,547 | ₩173,591 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩172,775 | ₩173,644 | ₩172,186 | ₩173,497 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,380 | ₩173,992 | ₩170,380 | ₩172,962 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,159 | ₩173,791 | ₩172,159 | ₩172,534 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,390 | ₩172,748 | ₩168,695 | ₩171,544 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩169,738 | ₩169,738 | ₩166,474 | ₩166,956 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,474 | ₩170,474 | ₩168,160 | ₩168,494 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,527 | ₩173,176 | ₩170,527 | ₩170,835 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩173,537 | ₩174,072 | ₩171,624 | ₩173,243 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,123 | ₩172,561 | ₩169,123 | ₩171,745 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩170,073 | ₩172,828 | ₩170,073 | ₩170,407 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,447 | ₩170,461 | ₩166,514 | ₩167,237 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,401 | ₩171,705 | ₩168,401 | ₩170,848 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,133 | ₩172,387 | ₩170,313 | ₩170,447 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,517 | ₩173,430 | ₩171,517 | ₩172,521 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩171,959 | ₩172,534 | ₩170,915 | ₩171,076 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,407 | ₩171,611 | ₩169,444 | ₩169,832 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,370 | ₩172,066 | ₩170,193 | ₩170,193 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩172,614 | ₩174,059 | ₩169,364 | ₩173,337 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩174,554 | ₩176,413 | ₩173,430 | ₩173,484 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,303 | ₩174,607 | ₩169,069 | ₩174,500 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩172,748 | ₩173,979 | ₩172,293 | ₩173,310 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩178,580 | ₩179,129 | ₩176,039 | ₩177,136 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩180,547 | ₩180,547 | ₩178,821 | ₩180,078 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩178,059 | ₩180,440 | ₩175,838 | ₩179,436 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩179,637 | ₩182,781 | ₩179,637 | ₩182,406 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩181,657 | ₩181,991 | ₩180,413 | ₩181,737 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩182,781 | ₩183,944 | ₩181,430 | ₩183,570 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,423 | ₩183,423 | ₩181,108 | ₩182,446 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩180,587 | ₩182,633 | ₩180,587 | ₩182,353 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,376 | ₩181,376 | ₩179,838 | ₩180,828 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩183,690 | ₩185,081 | ₩182,473 | ₩184,038 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩182,861 | ₩183,583 | ₩182,513 | ₩183,396 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩183,811 | ₩184,787 | ₩183,262 | ₩183,637 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩182,005 | ₩183,463 | ₩180,547 | ₩182,393 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩181,042 | ₩183,289 | ₩180,025 | ₩182,446 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,282 | ₩185,282 | ₩179,824 | ₩180,694 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩185,095 | ₩185,550 | ₩182,981 | ₩183,824 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩183,904 | ₩185,309 | ₩183,904 | ₩184,252 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩183,650 | ₩184,774 | ₩183,436 | ₩184,225 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩180,078 | ₩184,105 | ₩180,078 | ₩184,038 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,262 | ₩181,349 | ₩178,768 | ₩179,048 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,403 | ₩181,751 | ₩179,075 | ₩180,761 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩179,048 | ₩180,854 | ₩175,825 | ₩179,209 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,427 | ₩178,955 | ₩176,427 | ₩178,406 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,483 | ₩178,487 | ₩176,052 | ₩177,122 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,356 | ₩179,356 | ₩176,881 | ₩178,834 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,289 | ₩179,517 | ₩178,259 | ₩178,674 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩179,115 | ₩179,303 | ₩178,433 | ₩179,075 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩179,637 | ₩180,961 | ₩178,393 | ₩178,982 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩181,670 | ₩181,670 | ₩179,102 | ₩179,410 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩182,954 | ₩182,954 | ₩181,537 | ₩181,670 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,262 | ₩181,456 | ₩179,262 | ₩181,082 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,403 | ₩178,995 | ₩177,256 | ₩177,577 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,386 | ₩180,413 | ₩179,530 | ₩179,878 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩178,848 | ₩180,868 | ₩178,848 | ₩180,172 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩177,952 | ₩178,527 | ₩177,269 | ₩178,340 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,273 | ₩178,447 | ₩177,309 | ₩177,604 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩177,055 | ₩177,831 | ₩176,774 | ₩177,697 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,430 | ₩178,005 | ₩176,159 | ₩177,590 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩174,915 | ₩176,654 | ₩174,915 | ₩176,239 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩175,918 | ₩175,918 | ₩174,193 | ₩174,554 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,430 | ₩176,039 | ₩173,149 | ₩176,039 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩171,972 | ₩174,086 | ₩171,357 | ₩173,403 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩169,818 | ₩171,290 | ₩168,467 | ₩170,982 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,340 | ₩170,340 | ₩168,294 | ₩168,521 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩171,103 | ₩171,103 | ₩170,059 | ₩170,086 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩171,049 | ₩171,049 | ₩170,407 | ₩170,688 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,467 | ₩172,467 | ₩171,143 | ₩171,731 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩171,865 | ₩172,226 | ₩171,584 | ₩172,079 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,146 | ₩172,414 | ₩171,330 | ₩171,745 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,437 | ₩173,082 | ₩171,437 | ₩172,480 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,538 | ₩171,236 | ₩169,538 | ₩170,835 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩170,848 | ₩171,156 | ₩169,337 | ₩169,457 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩170,634 | ₩171,544 | ₩168,855 | ₩168,855 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,420 | ₩171,143 | ₩169,337 | ₩170,006 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩173,042 | ₩173,042 | ₩170,942 | ₩171,063 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,353 | ₩174,353 | ₩171,531 | ₩171,825 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩171,932 | ₩174,821 | ₩171,932 | ₩174,514 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩169,029 | ₩173,082 | ₩169,029 | ₩172,253 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩169,952 | ₩170,394 | ₩169,123 | ₩169,217 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩170,848 | ₩170,848 | ₩169,150 | ₩169,203 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,287 | ₩170,795 | ₩169,925 | ₩170,006 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,324 | ₩170,461 | ₩168,909 | ₩169,885 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,467 | ₩169,431 | ₩168,414 | ₩169,324 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩169,069 | ₩169,069 | ₩167,518 | ₩167,518 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩167,571 | ₩169,417 | ₩167,571 | ₩168,066 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩169,056 | ₩169,564 | ₩168,762 | ₩169,297 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,451 | ₩169,564 | ₩167,451 | ₩168,548 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩163,745 | ₩167,197 | ₩163,745 | ₩166,916 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩161,846 | ₩163,665 | ₩161,297 | ₩163,451 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩157,886 | ₩161,899 | ₩157,886 | ₩161,244 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,287 | ₩162,608 | ₩157,151 | ₩157,151 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩159,665 | ₩160,522 | ₩159,130 | ₩159,839 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩157,779 | ₩160,187 | ₩157,779 | ₩159,585 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩161,739 | ₩162,060 | ₩158,542 | ₩158,916 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩160,629 | ₩163,197 | ₩160,629 | ₩162,100 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,377 | ₩165,391 | ₩162,582 | ₩162,635 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,264 | ₩167,264 | ₩165,899 | ₩165,899 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩165,591 | ₩166,501 | ₩165,471 | ₩165,912 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩166,755 | ₩166,755 | ₩165,043 | ₩165,966 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩161,886 | ₩164,869 | ₩161,886 | ₩164,869 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,324 | ₩165,953 | ₩162,903 | ₩163,184 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,307 | ₩166,407 | ₩164,147 | ₩165,618 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,411 | ₩164,856 | ₩163,344 | ₩163,786 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,528 | ₩166,528 | ₩164,856 | ₩166,046 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩165,832 | ₩166,394 | ₩165,083 | ₩166,394 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩166,862 | ₩167,785 | ₩165,618 | ₩165,618 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,227 | ₩169,364 | ₩166,300 | ₩167,210 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩169,952 | ₩169,952 | ₩168,534 | ₩168,628 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩169,591 | ₩170,889 | ₩169,564 | ₩169,979 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩168,989 | ₩169,952 | ₩168,989 | ₩169,083 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩167,558 | ₩168,574 | ₩166,742 | ₩168,173 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,518 | ₩167,678 | ₩165,444 | ₩166,314 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩167,986 | ₩169,123 | ₩167,986 | ₩168,414 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,213 | ₩168,494 | ₩167,705 | ₩168,414 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩165,993 | ₩166,381 | ₩165,217 | ₩166,381 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,283 | ₩169,484 | ₩165,953 | ₩166,501 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩169,765 | ₩170,394 | ₩167,852 | ₩168,936 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,361 | ₩169,578 | ₩164,361 | ₩168,601 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,538 | ₩166,822 | ₩165,538 | ₩166,381 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩167,558 | ₩168,334 | ₩162,836 | ₩162,836 | -2.82% | 1만 |
|---|