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 | ₩183,798 | ₩183,838 | ₩182,701 | ₩183,397 | -0.22% | 1.1만 |
| 2026.10.08 | ₩180,881 | ₩182,861 | ₩180,761 | ₩182,821 | +1.07% | 1.8만 |
| 2026.10.07 | ₩183,892 | ₩183,892 | ₩181,029 | ₩181,631 | -1.23% | 1.1만 |
| 2026.10.06 | ₩184,895 | ₩185,149 | ₩184,066 | ₩184,373 | -0.28% | 1.7만 |
| 2026.10.05 | ₩183,985 | ₩184,815 | ₩182,219 | ₩184,119 | +0.07% | 1.6만 |
| 2026.10.02 | ₩183,624 | ₩184,520 | ₩183,356 | ₩183,597 | -0.01% | 1.2만 |
| 2026.10.01 | ₩180,908 | ₩182,166 | ₩179,570 | ₩181,805 | +0.50% | 1.6만 |
| 2026.09.30 | ₩182,848 | ₩182,848 | ₩180,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,467 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩182,808 | ₩182,808 | ₩180,868 | ₩181,778 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,514 | ₩183,102 | ₩180,052 | ₩182,366 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩183,932 | ₩183,932 | ₩182,754 | ₩183,691 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩184,106 | ₩184,106 | ₩182,460 | ₩183,209 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,474 | ₩186,474 | ₩184,534 | ₩184,534 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩187,691 | ₩187,691 | ₩186,246 | ₩186,447 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩187,531 | ₩187,531 | ₩186,206 | ₩186,206 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,300 | ₩186,300 | ₩185,671 | ₩186,032 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,444 | ₩189,444 | ₩187,223 | ₩187,223 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩188,547 | ₩188,721 | ₩184,975 | ₩186,594 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩189,698 | ₩189,698 | ₩187,758 | ₩187,892 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,474 | ₩190,474 | ₩189,176 | ₩189,390 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,447 | ₩190,554 | ₩189,872 | ₩190,153 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,270 | ₩189,457 | ₩188,534 | ₩188,788 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩192,722 | ₩192,722 | ₩190,380 | ₩190,447 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩194,100 | ₩194,100 | ₩192,414 | ₩192,414 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩193,685 | ₩194,140 | ₩193,337 | ₩193,805 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩193,792 | ₩193,792 | ₩192,949 | ₩193,551 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,290 | ₩192,681 | ₩191,130 | ₩192,334 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩190,808 | ₩192,066 | ₩190,220 | ₩190,407 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩192,829 | ₩192,829 | ₩191,544 | ₩192,106 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩195,103 | ₩195,504 | ₩192,922 | ₩193,056 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,250 | ₩195,438 | ₩194,073 | ₩195,036 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,478 | ₩195,478 | ₩194,728 | ₩194,902 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩195,518 | ₩195,518 | ₩193,779 | ₩194,447 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩194,889 | ₩194,969 | ₩194,113 | ₩194,434 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,411 | ₩195,652 | ₩194,835 | ₩195,210 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,421 | ₩194,969 | ₩194,033 | ₩194,033 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩195,919 | ₩196,989 | ₩195,478 | ₩195,478 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,364 | ₩197,364 | ₩194,969 | ₩194,969 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩197,819 | ₩197,819 | ₩197,016 | ₩197,431 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩197,150 | ₩197,979 | ₩197,150 | ₩197,939 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,284 | ₩197,284 | ₩196,601 | ₩197,030 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩196,133 | ₩197,016 | ₩195,933 | ₩196,655 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩195,879 | ₩196,682 | ₩195,879 | ₩195,946 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,307 | ₩196,307 | ₩195,558 | ₩195,638 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩195,558 | ₩196,535 | ₩195,451 | ₩196,347 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩195,625 | ₩196,374 | ₩194,648 | ₩194,648 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,204 | ₩197,418 | ₩195,424 | ₩195,424 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,220 | ₩197,324 | ₩194,193 | ₩197,123 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,293 | ₩194,167 | ₩192,293 | ₩193,979 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,183 | ₩192,267 | ₩191,183 | ₩191,691 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩191,116 | ₩192,401 | ₩190,032 | ₩192,401 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,324 | ₩193,457 | ₩190,822 | ₩190,942 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,297 | ₩193,752 | ₩192,748 | ₩193,752 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,324 | ₩193,324 | ₩191,919 | ₩192,561 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩191,959 | ₩193,136 | ₩191,772 | ₩191,772 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩191,571 | ₩191,571 | ₩190,367 | ₩191,263 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩192,655 | ₩193,029 | ₩192,454 | ₩192,454 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩191,732 | ₩192,307 | ₩190,942 | ₩192,079 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,347 | ₩192,347 | ₩190,568 | ₩190,568 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,357 | ₩192,855 | ₩191,116 | ₩191,879 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩190,621 | ₩193,337 | ₩190,621 | ₩192,521 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩191,089 | ₩192,039 | ₩190,675 | ₩191,504 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩190,086 | ₩190,728 | ₩190,086 | ₩190,527 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩190,849 | ₩191,357 | ₩189,685 | ₩189,952 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩190,835 | ₩191,357 | ₩189,738 | ₩190,849 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,180 | ₩191,892 | ₩189,832 | ₩191,049 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,290 | ₩191,290 | ₩187,865 | ₩189,297 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,324 | ₩193,324 | ₩191,143 | ₩191,384 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩192,748 | ₩193,805 | ₩192,748 | ₩193,217 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,223 | ₩195,785 | ₩191,330 | ₩192,722 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,501 | ₩196,066 | ₩193,952 | ₩193,952 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,250 | ₩196,334 | ₩195,250 | ₩195,799 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,491 | ₩195,491 | ₩193,003 | ₩194,969 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩192,855 | ₩194,943 | ₩192,855 | ₩194,046 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩192,534 | ₩195,692 | ₩192,534 | ₩194,274 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,186 | ₩193,952 | ₩191,758 | ₩192,722 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,404 | ₩192,401 | ₩189,404 | ₩191,384 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩192,534 | ₩192,842 | ₩191,625 | ₩192,441 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,253 | ₩192,253 | ₩190,581 | ₩191,518 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,173 | ₩193,176 | ₩189,230 | ₩189,230 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩192,775 | ₩193,190 | ₩191,544 | ₩191,611 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,431 | ₩193,685 | ₩192,267 | ₩192,267 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩190,581 | ₩193,069 | ₩190,581 | ₩192,186 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,153 | ₩190,434 | ₩186,153 | ₩190,407 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩188,039 | ₩189,765 | ₩185,872 | ₩186,126 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,370 | ₩190,340 | ₩184,641 | ₩188,360 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩187,785 | ₩187,785 | ₩186,393 | ₩186,567 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩187,598 | ₩187,919 | ₩185,497 | ₩185,952 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩188,012 | ₩189,725 | ₩188,012 | ₩189,350 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩187,718 | ₩188,374 | ₩187,250 | ₩187,986 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩186,822 | ₩188,695 | ₩186,822 | ₩188,333 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩186,728 | ₩187,383 | ₩185,738 | ₩186,808 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,283 | ₩189,283 | ₩187,624 | ₩187,624 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩188,681 | ₩189,939 | ₩187,758 | ₩189,444 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩189,644 | ₩190,019 | ₩188,628 | ₩188,842 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,477 | ₩188,721 | ₩187,477 | ₩188,494 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,400 | ₩185,711 | ₩184,400 | ₩185,671 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,420 | ₩184,882 | ₩182,233 | ₩184,413 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩181,724 | ₩184,413 | ₩180,641 | ₩183,678 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩179,637 | ₩180,734 | ₩179,022 | ₩179,905 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩182,594 | ₩182,741 | ₩180,908 | ₩181,577 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩182,888 | ₩182,888 | ₩181,631 | ₩181,631 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩184,975 | ₩185,858 | ₩184,253 | ₩184,908 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩185,069 | ₩185,069 | ₩183,075 | ₩183,758 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩184,989 | ₩184,989 | ₩182,473 | ₩184,507 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,380 | ₩186,634 | ₩185,377 | ₩185,430 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩186,848 | ₩186,848 | ₩185,591 | ₩186,260 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,226 | ₩188,226 | ₩185,283 | ₩185,470 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,186 | ₩188,400 | ₩187,317 | ₩188,200 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩184,962 | ₩186,581 | ₩184,962 | ₩186,393 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩184,119 | ₩184,868 | ₩182,621 | ₩183,035 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩185,751 | ₩185,751 | ₩184,454 | ₩184,694 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩182,714 | ₩185,457 | ₩182,714 | ₩185,417 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,209 | ₩183,209 | ₩180,962 | ₩181,497 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,494 | ₩184,494 | ₩182,527 | ₩182,968 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩184,587 | ₩185,122 | ₩184,253 | ₩184,494 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩184,654 | ₩185,229 | ₩183,878 | ₩184,360 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,373 | ₩185,363 | ₩182,661 | ₩184,601 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩185,029 | ₩185,029 | ₩183,423 | ₩184,079 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,390 | ₩186,688 | ₩183,744 | ₩184,052 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩183,838 | ₩185,323 | ₩183,838 | ₩185,323 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩182,554 | ₩185,470 | ₩182,152 | ₩184,333 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩179,958 | ₩181,069 | ₩179,784 | ₩180,560 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩180,654 | ₩180,734 | ₩179,530 | ₩180,132 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,239 | ₩181,162 | ₩180,239 | ₩180,627 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,326 | ₩180,226 | ₩177,804 | ₩180,105 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩180,105 | ₩180,105 | ₩178,152 | ₩178,420 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩177,965 | ₩180,159 | ₩177,751 | ₩179,329 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩177,778 | ₩178,620 | ₩177,282 | ₩178,339 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩172,881 | ₩174,326 | ₩172,573 | ₩173,617 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩172,801 | ₩173,670 | ₩172,212 | ₩173,523 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,406 | ₩174,018 | ₩170,406 | ₩172,988 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,185 | ₩173,817 | ₩172,185 | ₩172,560 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,416 | ₩172,774 | ₩168,720 | ₩171,570 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩169,764 | ₩169,764 | ₩166,499 | ₩166,981 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,499 | ₩170,499 | ₩168,185 | ₩168,519 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,553 | ₩173,202 | ₩170,553 | ₩170,861 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩173,563 | ₩174,098 | ₩171,650 | ₩173,269 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,148 | ₩172,587 | ₩169,148 | ₩171,770 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩170,098 | ₩172,854 | ₩170,098 | ₩170,433 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,473 | ₩170,486 | ₩166,539 | ₩167,262 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,426 | ₩171,730 | ₩168,426 | ₩170,874 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,158 | ₩172,413 | ₩170,339 | ₩170,473 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,543 | ₩173,456 | ₩171,543 | ₩172,546 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩171,984 | ₩172,560 | ₩170,941 | ₩171,101 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,433 | ₩171,637 | ₩169,469 | ₩169,857 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,396 | ₩172,092 | ₩170,218 | ₩170,218 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩172,640 | ₩174,085 | ₩169,389 | ₩173,362 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩174,580 | ₩176,440 | ₩173,456 | ₩173,510 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,329 | ₩174,633 | ₩169,095 | ₩174,526 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩172,774 | ₩174,005 | ₩172,319 | ₩173,336 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩178,607 | ₩179,156 | ₩176,065 | ₩177,162 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩180,574 | ₩180,574 | ₩178,848 | ₩180,105 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩178,085 | ₩180,467 | ₩175,864 | ₩179,463 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩179,664 | ₩182,808 | ₩179,664 | ₩182,433 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩181,684 | ₩182,019 | ₩180,440 | ₩181,764 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩182,808 | ₩183,972 | ₩181,457 | ₩183,597 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,450 | ₩183,450 | ₩181,136 | ₩182,473 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩180,614 | ₩182,661 | ₩180,614 | ₩182,380 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,403 | ₩181,403 | ₩179,865 | ₩180,855 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩183,718 | ₩185,109 | ₩182,500 | ₩184,066 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩182,888 | ₩183,611 | ₩182,540 | ₩183,423 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩183,838 | ₩184,815 | ₩183,290 | ₩183,664 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩182,032 | ₩183,490 | ₩180,574 | ₩182,420 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩181,069 | ₩183,316 | ₩180,052 | ₩182,473 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,310 | ₩185,310 | ₩179,851 | ₩180,721 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩185,122 | ₩185,577 | ₩183,009 | ₩183,851 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩183,932 | ₩185,337 | ₩183,932 | ₩184,280 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩183,678 | ₩184,801 | ₩183,463 | ₩184,253 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩180,105 | ₩184,132 | ₩180,105 | ₩184,066 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,289 | ₩181,376 | ₩178,794 | ₩179,075 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,430 | ₩181,778 | ₩179,102 | ₩180,788 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩179,075 | ₩180,881 | ₩175,851 | ₩179,236 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,453 | ₩178,982 | ₩176,453 | ₩178,433 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,510 | ₩178,513 | ₩176,078 | ₩177,149 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,383 | ₩179,383 | ₩176,908 | ₩178,861 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,316 | ₩179,543 | ₩178,286 | ₩178,701 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩179,142 | ₩179,329 | ₩178,460 | ₩179,102 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩179,664 | ₩180,988 | ₩178,420 | ₩179,008 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩181,697 | ₩181,697 | ₩179,129 | ₩179,436 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩182,982 | ₩182,982 | ₩181,564 | ₩181,697 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,289 | ₩181,483 | ₩179,289 | ₩181,109 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,430 | ₩179,022 | ₩177,282 | ₩177,604 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,413 | ₩180,440 | ₩179,557 | ₩179,905 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩178,875 | ₩180,895 | ₩178,875 | ₩180,199 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩177,978 | ₩178,553 | ₩177,296 | ₩178,366 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,299 | ₩178,473 | ₩177,336 | ₩177,630 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩177,082 | ₩177,858 | ₩176,801 | ₩177,724 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,456 | ₩178,032 | ₩176,185 | ₩177,617 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩174,941 | ₩176,680 | ₩174,941 | ₩176,266 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩175,945 | ₩175,945 | ₩174,219 | ₩174,580 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,456 | ₩176,065 | ₩173,175 | ₩176,065 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩171,998 | ₩174,112 | ₩171,382 | ₩173,429 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩169,844 | ₩171,316 | ₩168,493 | ₩171,008 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,366 | ₩170,366 | ₩168,319 | ₩168,546 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩171,128 | ₩171,128 | ₩170,085 | ₩170,111 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩171,075 | ₩171,075 | ₩170,433 | ₩170,713 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,493 | ₩172,493 | ₩171,168 | ₩171,757 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩171,891 | ₩172,252 | ₩171,610 | ₩172,105 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,172 | ₩172,439 | ₩171,356 | ₩171,770 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,463 | ₩173,108 | ₩171,463 | ₩172,506 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,563 | ₩171,262 | ₩169,563 | ₩170,861 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩170,874 | ₩171,182 | ₩169,362 | ₩169,483 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩170,660 | ₩171,570 | ₩168,881 | ₩168,881 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,446 | ₩171,168 | ₩169,362 | ₩170,031 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩173,068 | ₩173,068 | ₩170,968 | ₩171,088 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,379 | ₩174,379 | ₩171,556 | ₩171,851 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩171,958 | ₩174,848 | ₩171,958 | ₩174,540 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩169,055 | ₩173,108 | ₩169,055 | ₩172,279 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩169,978 | ₩170,419 | ₩169,148 | ₩169,242 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩170,874 | ₩170,874 | ₩169,175 | ₩169,228 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,312 | ₩170,821 | ₩169,951 | ₩170,031 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,349 | ₩170,486 | ₩168,934 | ₩169,911 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,493 | ₩169,456 | ₩168,439 | ₩169,349 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩169,095 | ₩169,095 | ₩167,543 | ₩167,543 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩167,596 | ₩169,443 | ₩167,596 | ₩168,091 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩169,081 | ₩169,590 | ₩168,787 | ₩169,322 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,476 | ₩169,590 | ₩167,476 | ₩168,573 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩163,770 | ₩167,222 | ₩163,770 | ₩166,941 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩161,870 | ₩163,690 | ₩161,322 | ₩163,476 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩157,910 | ₩161,924 | ₩157,910 | ₩161,268 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,312 | ₩162,633 | ₩157,174 | ₩157,174 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩159,689 | ₩160,546 | ₩159,154 | ₩159,863 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩157,803 | ₩160,211 | ₩157,803 | ₩159,609 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩161,763 | ₩162,084 | ₩158,566 | ₩158,940 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩160,653 | ₩163,221 | ₩160,653 | ₩162,124 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,402 | ₩165,415 | ₩162,606 | ₩162,659 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,289 | ₩167,289 | ₩165,924 | ₩165,924 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩165,616 | ₩166,526 | ₩165,496 | ₩165,937 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩166,780 | ₩166,780 | ₩165,068 | ₩165,991 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩161,910 | ₩164,894 | ₩161,910 | ₩164,894 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,349 | ₩165,977 | ₩162,927 | ₩163,208 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,332 | ₩166,432 | ₩164,171 | ₩165,643 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,435 | ₩164,880 | ₩163,369 | ₩163,810 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,553 | ₩166,553 | ₩164,880 | ₩166,071 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩165,857 | ₩166,419 | ₩165,108 | ₩166,419 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩166,887 | ₩167,810 | ₩165,643 | ₩165,643 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,252 | ₩169,389 | ₩166,325 | ₩167,235 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩169,978 | ₩169,978 | ₩168,559 | ₩168,653 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩169,616 | ₩170,914 | ₩169,590 | ₩170,004 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩169,014 | ₩169,978 | ₩169,014 | ₩169,108 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩167,583 | ₩168,600 | ₩166,767 | ₩168,198 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,543 | ₩167,703 | ₩165,469 | ₩166,339 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩168,011 | ₩169,148 | ₩168,011 | ₩168,439 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,238 | ₩168,519 | ₩167,730 | ₩168,439 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩166,018 | ₩166,406 | ₩165,242 | ₩166,406 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,309 | ₩169,509 | ₩165,977 | ₩166,526 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩169,790 | ₩170,419 | ₩167,877 | ₩168,961 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,385 | ₩169,603 | ₩164,385 | ₩168,626 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,563 | ₩166,847 | ₩165,563 | ₩166,406 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩167,583 | ₩168,359 | ₩162,860 | ₩162,860 | -2.82% | 1만 |
|---|