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 | ₩183,784 | ₩183,824 | ₩182,687 | ₩183,383 | -0.22% | 1.1만 |
| 2026.10.08 | ₩180,868 | ₩182,848 | ₩180,747 | ₩182,808 | +1.07% | 1.8만 |
| 2026.10.07 | ₩183,878 | ₩183,878 | ₩181,015 | ₩181,617 | -1.23% | 1.1만 |
| 2026.10.06 | ₩184,881 | ₩185,135 | ₩184,052 | ₩184,359 | -0.28% | 1.7만 |
| 2026.10.05 | ₩183,972 | ₩184,801 | ₩182,206 | ₩184,105 | +0.07% | 1.6만 |
| 2026.10.02 | ₩183,610 | ₩184,507 | ₩183,343 | ₩183,584 | -0.01% | 1.2만 |
| 2026.10.01 | ₩180,895 | ₩182,152 | ₩179,557 | ₩181,791 | +0.50% | 1.6만 |
| 2026.09.30 | ₩182,834 | ₩182,834 | ₩180,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,453 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩182,794 | ₩182,794 | ₩180,854 | ₩181,764 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,500 | ₩183,089 | ₩180,038 | ₩182,353 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩183,918 | ₩183,918 | ₩182,741 | ₩183,677 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩184,092 | ₩184,092 | ₩182,446 | ₩183,196 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,460 | ₩186,460 | ₩184,520 | ₩184,520 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩187,677 | ₩187,677 | ₩186,232 | ₩186,433 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩187,517 | ₩187,517 | ₩186,192 | ₩186,192 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,286 | ₩186,286 | ₩185,657 | ₩186,018 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,430 | ₩189,430 | ₩187,209 | ₩187,209 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩188,533 | ₩188,707 | ₩184,961 | ₩186,580 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩189,684 | ₩189,684 | ₩187,744 | ₩187,878 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,460 | ₩190,460 | ₩189,162 | ₩189,376 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,433 | ₩190,540 | ₩189,858 | ₩190,139 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,256 | ₩189,443 | ₩188,520 | ₩188,774 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩192,707 | ₩192,707 | ₩190,366 | ₩190,433 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩194,085 | ₩194,085 | ₩192,400 | ₩192,400 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩193,670 | ₩194,125 | ₩193,323 | ₩193,791 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩193,777 | ₩193,777 | ₩192,935 | ₩193,537 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,276 | ₩192,667 | ₩191,115 | ₩192,319 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩190,794 | ₩192,052 | ₩190,206 | ₩190,393 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩192,814 | ₩192,814 | ₩191,530 | ₩192,092 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩195,088 | ₩195,490 | ₩192,908 | ₩193,042 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,236 | ₩195,423 | ₩194,058 | ₩195,022 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,463 | ₩195,463 | ₩194,714 | ₩194,888 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩195,503 | ₩195,503 | ₩193,764 | ₩194,433 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩194,874 | ₩194,955 | ₩194,098 | ₩194,420 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,396 | ₩195,637 | ₩194,821 | ₩195,195 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,406 | ₩194,955 | ₩194,018 | ₩194,018 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩195,905 | ₩196,975 | ₩195,463 | ₩195,463 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,349 | ₩197,349 | ₩194,955 | ₩194,955 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩197,804 | ₩197,804 | ₩197,001 | ₩197,416 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩197,135 | ₩197,965 | ₩197,135 | ₩197,925 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,269 | ₩197,269 | ₩196,587 | ₩197,015 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩196,119 | ₩197,001 | ₩195,918 | ₩196,640 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩195,864 | ₩196,667 | ₩195,864 | ₩195,931 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,292 | ₩196,292 | ₩195,543 | ₩195,624 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩195,543 | ₩196,520 | ₩195,436 | ₩196,333 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩195,610 | ₩196,359 | ₩194,634 | ₩194,634 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,189 | ₩197,403 | ₩195,410 | ₩195,410 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,206 | ₩197,309 | ₩194,179 | ₩197,109 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,279 | ₩194,152 | ₩192,279 | ₩193,965 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,169 | ₩192,252 | ₩191,169 | ₩191,677 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩191,102 | ₩192,386 | ₩190,018 | ₩192,386 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,309 | ₩193,443 | ₩190,808 | ₩190,928 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,282 | ₩193,737 | ₩192,734 | ₩193,737 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,309 | ₩193,309 | ₩191,905 | ₩192,547 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩191,945 | ₩193,122 | ₩191,757 | ₩191,757 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩191,557 | ₩191,557 | ₩190,353 | ₩191,249 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩192,640 | ₩193,015 | ₩192,440 | ₩192,440 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩191,717 | ₩192,293 | ₩190,928 | ₩192,065 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,333 | ₩192,333 | ₩190,553 | ₩190,553 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,343 | ₩192,841 | ₩191,102 | ₩191,864 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩190,607 | ₩193,323 | ₩190,607 | ₩192,507 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩191,075 | ₩192,025 | ₩190,660 | ₩191,490 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩190,072 | ₩190,714 | ₩190,072 | ₩190,513 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩190,834 | ₩191,343 | ₩189,670 | ₩189,938 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩190,821 | ₩191,343 | ₩189,724 | ₩190,834 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,165 | ₩191,878 | ₩189,818 | ₩191,035 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,276 | ₩191,276 | ₩187,851 | ₩189,282 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,309 | ₩193,309 | ₩191,129 | ₩191,369 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩192,734 | ₩193,791 | ₩192,734 | ₩193,202 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,209 | ₩195,771 | ₩191,316 | ₩192,707 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,486 | ₩196,052 | ₩193,938 | ₩193,938 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,236 | ₩196,319 | ₩195,236 | ₩195,784 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,476 | ₩195,476 | ₩192,988 | ₩194,955 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩192,841 | ₩194,928 | ₩192,841 | ₩194,032 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩192,520 | ₩195,677 | ₩192,520 | ₩194,259 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,172 | ₩193,938 | ₩191,744 | ₩192,707 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,390 | ₩192,386 | ₩189,390 | ₩191,369 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩192,520 | ₩192,828 | ₩191,610 | ₩192,426 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,239 | ₩192,239 | ₩190,567 | ₩191,503 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,159 | ₩193,162 | ₩189,216 | ₩189,216 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩192,761 | ₩193,175 | ₩191,530 | ₩191,597 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,416 | ₩193,670 | ₩192,252 | ₩192,252 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩190,567 | ₩193,055 | ₩190,567 | ₩192,172 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,139 | ₩190,420 | ₩186,139 | ₩190,393 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩188,025 | ₩189,751 | ₩185,858 | ₩186,112 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,356 | ₩190,326 | ₩184,627 | ₩188,346 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩187,771 | ₩187,771 | ₩186,380 | ₩186,553 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩187,584 | ₩187,905 | ₩185,483 | ₩185,938 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩187,998 | ₩189,711 | ₩187,998 | ₩189,336 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩187,704 | ₩188,359 | ₩187,236 | ₩187,971 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩186,808 | ₩188,680 | ₩186,808 | ₩188,319 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩186,714 | ₩187,369 | ₩185,724 | ₩186,794 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,269 | ₩189,269 | ₩187,610 | ₩187,610 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩188,667 | ₩189,925 | ₩187,744 | ₩189,430 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩189,630 | ₩190,005 | ₩188,614 | ₩188,828 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,463 | ₩188,707 | ₩187,463 | ₩188,480 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,386 | ₩185,697 | ₩184,386 | ₩185,657 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,406 | ₩184,868 | ₩182,219 | ₩184,400 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩181,711 | ₩184,400 | ₩180,627 | ₩183,664 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩179,624 | ₩180,721 | ₩179,008 | ₩179,891 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩182,580 | ₩182,727 | ₩180,895 | ₩181,564 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩182,875 | ₩182,875 | ₩181,617 | ₩181,617 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩184,961 | ₩185,844 | ₩184,239 | ₩184,895 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩185,055 | ₩185,055 | ₩183,062 | ₩183,744 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩184,975 | ₩184,975 | ₩182,460 | ₩184,493 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,366 | ₩186,620 | ₩185,363 | ₩185,416 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩186,834 | ₩186,834 | ₩185,577 | ₩186,246 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,212 | ₩188,212 | ₩185,269 | ₩185,456 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,172 | ₩188,386 | ₩187,303 | ₩188,186 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩184,948 | ₩186,567 | ₩184,948 | ₩186,380 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩184,105 | ₩184,854 | ₩182,607 | ₩183,022 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩185,737 | ₩185,737 | ₩184,440 | ₩184,681 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩182,701 | ₩185,443 | ₩182,701 | ₩185,403 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,196 | ₩183,196 | ₩180,948 | ₩181,483 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,480 | ₩184,480 | ₩182,513 | ₩182,955 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩184,574 | ₩185,109 | ₩184,239 | ₩184,480 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩184,640 | ₩185,216 | ₩183,864 | ₩184,346 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,359 | ₩185,349 | ₩182,647 | ₩184,587 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩185,015 | ₩185,015 | ₩183,410 | ₩184,065 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,376 | ₩186,674 | ₩183,731 | ₩184,038 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩183,824 | ₩185,309 | ₩183,824 | ₩185,309 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩182,540 | ₩185,456 | ₩182,139 | ₩184,319 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩179,945 | ₩181,055 | ₩179,771 | ₩180,547 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩180,640 | ₩180,721 | ₩179,517 | ₩180,119 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,226 | ₩181,149 | ₩180,226 | ₩180,614 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,313 | ₩180,212 | ₩177,791 | ₩180,092 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩180,092 | ₩180,092 | ₩178,139 | ₩178,406 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩177,952 | ₩180,145 | ₩177,737 | ₩179,316 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩177,764 | ₩178,607 | ₩177,269 | ₩178,326 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩172,868 | ₩174,313 | ₩172,560 | ₩173,604 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩172,788 | ₩173,657 | ₩172,199 | ₩173,510 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,393 | ₩174,005 | ₩170,393 | ₩172,975 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,172 | ₩173,804 | ₩172,172 | ₩172,547 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,403 | ₩172,761 | ₩168,707 | ₩171,557 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩169,751 | ₩169,751 | ₩166,487 | ₩166,968 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,487 | ₩170,487 | ₩168,172 | ₩168,507 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,540 | ₩173,189 | ₩170,540 | ₩170,848 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩173,550 | ₩174,085 | ₩171,637 | ₩173,256 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,136 | ₩172,574 | ₩169,136 | ₩171,758 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩170,085 | ₩172,841 | ₩170,085 | ₩170,420 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,460 | ₩170,473 | ₩166,527 | ₩167,249 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,413 | ₩171,717 | ₩168,413 | ₩170,861 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,146 | ₩172,400 | ₩170,326 | ₩170,460 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,530 | ₩173,443 | ₩171,530 | ₩172,533 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩171,972 | ₩172,547 | ₩170,928 | ₩171,089 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,420 | ₩171,624 | ₩169,457 | ₩169,845 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,383 | ₩172,079 | ₩170,206 | ₩170,206 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩172,627 | ₩174,072 | ₩169,376 | ₩173,350 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩174,567 | ₩176,426 | ₩173,443 | ₩173,497 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,316 | ₩174,620 | ₩169,082 | ₩174,513 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩172,761 | ₩173,992 | ₩172,306 | ₩173,323 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩178,594 | ₩179,142 | ₩176,052 | ₩177,149 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩180,560 | ₩180,560 | ₩178,834 | ₩180,092 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩178,072 | ₩180,453 | ₩175,851 | ₩179,450 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩179,650 | ₩182,794 | ₩179,650 | ₩182,420 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩181,671 | ₩182,005 | ₩180,426 | ₩181,751 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩182,794 | ₩183,958 | ₩181,443 | ₩183,584 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,436 | ₩183,436 | ₩181,122 | ₩182,460 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩180,600 | ₩182,647 | ₩180,600 | ₩182,366 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,390 | ₩181,390 | ₩179,851 | ₩180,841 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩183,704 | ₩185,095 | ₩182,487 | ₩184,052 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩182,875 | ₩183,597 | ₩182,527 | ₩183,410 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩183,824 | ₩184,801 | ₩183,276 | ₩183,650 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩182,018 | ₩183,477 | ₩180,560 | ₩182,406 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩181,055 | ₩183,303 | ₩180,038 | ₩182,460 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,296 | ₩185,296 | ₩179,838 | ₩180,707 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩185,109 | ₩185,563 | ₩182,995 | ₩183,838 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩183,918 | ₩185,323 | ₩183,918 | ₩184,266 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩183,664 | ₩184,788 | ₩183,450 | ₩184,239 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩180,092 | ₩184,119 | ₩180,092 | ₩184,052 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,276 | ₩181,363 | ₩178,781 | ₩179,062 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,416 | ₩181,764 | ₩179,089 | ₩180,774 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩179,062 | ₩180,868 | ₩175,838 | ₩179,222 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,440 | ₩178,968 | ₩176,440 | ₩178,420 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,497 | ₩178,500 | ₩176,065 | ₩177,135 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,370 | ₩179,370 | ₩176,895 | ₩178,848 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,303 | ₩179,530 | ₩178,273 | ₩178,687 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩179,129 | ₩179,316 | ₩178,446 | ₩179,089 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩179,650 | ₩180,975 | ₩178,406 | ₩178,995 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩181,684 | ₩181,684 | ₩179,115 | ₩179,423 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩182,968 | ₩182,968 | ₩181,550 | ₩181,684 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,276 | ₩181,470 | ₩179,276 | ₩181,095 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,416 | ₩179,008 | ₩177,269 | ₩177,590 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,400 | ₩180,426 | ₩179,543 | ₩179,891 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩178,861 | ₩180,881 | ₩178,861 | ₩180,186 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩177,965 | ₩178,540 | ₩177,283 | ₩178,353 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,286 | ₩178,460 | ₩177,323 | ₩177,617 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩177,069 | ₩177,844 | ₩176,788 | ₩177,711 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,443 | ₩178,018 | ₩176,172 | ₩177,604 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩174,928 | ₩176,667 | ₩174,928 | ₩176,253 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩175,931 | ₩175,931 | ₩174,206 | ₩174,567 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,443 | ₩176,052 | ₩173,162 | ₩176,052 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩171,985 | ₩174,099 | ₩171,370 | ₩173,416 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩169,831 | ₩171,303 | ₩168,480 | ₩170,995 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,353 | ₩170,353 | ₩168,306 | ₩168,534 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩171,115 | ₩171,115 | ₩170,072 | ₩170,099 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩171,062 | ₩171,062 | ₩170,420 | ₩170,701 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,480 | ₩172,480 | ₩171,156 | ₩171,744 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩171,878 | ₩172,239 | ₩171,597 | ₩172,092 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,159 | ₩172,426 | ₩171,343 | ₩171,758 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,450 | ₩173,095 | ₩171,450 | ₩172,493 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,550 | ₩171,249 | ₩169,550 | ₩170,848 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩170,861 | ₩171,169 | ₩169,350 | ₩169,470 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩170,647 | ₩171,557 | ₩168,868 | ₩168,868 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,433 | ₩171,156 | ₩169,350 | ₩170,018 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩173,055 | ₩173,055 | ₩170,955 | ₩171,075 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,366 | ₩174,366 | ₩171,544 | ₩171,838 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩171,945 | ₩174,834 | ₩171,945 | ₩174,527 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩169,042 | ₩173,095 | ₩169,042 | ₩172,266 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩169,965 | ₩170,406 | ₩169,136 | ₩169,229 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩170,861 | ₩170,861 | ₩169,162 | ₩169,216 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,299 | ₩170,808 | ₩169,938 | ₩170,018 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,336 | ₩170,473 | ₩168,921 | ₩169,898 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,480 | ₩169,443 | ₩168,427 | ₩169,336 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩169,082 | ₩169,082 | ₩167,530 | ₩167,530 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩167,584 | ₩169,430 | ₩167,584 | ₩168,079 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩169,069 | ₩169,577 | ₩168,774 | ₩169,309 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,463 | ₩169,577 | ₩167,463 | ₩168,560 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩163,758 | ₩167,209 | ₩163,758 | ₩166,928 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩161,858 | ₩163,677 | ₩161,310 | ₩163,463 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩157,898 | ₩161,912 | ₩157,898 | ₩161,256 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,299 | ₩162,621 | ₩157,162 | ₩157,162 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩159,677 | ₩160,534 | ₩159,142 | ₩159,851 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩157,791 | ₩160,199 | ₩157,791 | ₩159,597 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩161,751 | ₩162,072 | ₩158,554 | ₩158,928 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩160,641 | ₩163,209 | ₩160,641 | ₩162,112 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,390 | ₩165,403 | ₩162,594 | ₩162,647 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,276 | ₩167,276 | ₩165,911 | ₩165,911 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩165,604 | ₩166,513 | ₩165,483 | ₩165,925 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩166,768 | ₩166,768 | ₩165,055 | ₩165,978 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩161,898 | ₩164,881 | ₩161,898 | ₩164,881 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,336 | ₩165,965 | ₩162,915 | ₩163,196 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,320 | ₩166,420 | ₩164,159 | ₩165,631 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,423 | ₩164,868 | ₩163,356 | ₩163,798 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,540 | ₩166,540 | ₩164,868 | ₩166,059 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩165,845 | ₩166,406 | ₩165,095 | ₩166,406 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩166,875 | ₩167,798 | ₩165,631 | ₩165,631 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,239 | ₩169,376 | ₩166,313 | ₩167,223 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩169,965 | ₩169,965 | ₩168,547 | ₩168,641 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩169,604 | ₩170,901 | ₩169,577 | ₩169,992 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩169,002 | ₩169,965 | ₩169,002 | ₩169,095 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩167,570 | ₩168,587 | ₩166,754 | ₩168,186 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,530 | ₩167,691 | ₩165,457 | ₩166,326 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩167,998 | ₩169,136 | ₩167,998 | ₩168,427 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,226 | ₩168,507 | ₩167,717 | ₩168,427 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩166,005 | ₩166,393 | ₩165,229 | ₩166,393 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,296 | ₩169,497 | ₩165,965 | ₩166,513 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩169,778 | ₩170,406 | ₩167,865 | ₩168,948 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,373 | ₩169,590 | ₩164,373 | ₩168,614 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,550 | ₩166,835 | ₩165,550 | ₩166,393 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩167,570 | ₩168,346 | ₩162,848 | ₩162,848 | -2.82% | 1만 |
|---|