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 | ₩184,266 | ₩184,307 | ₩183,167 | ₩183,864 | -0.22% | 1.1만 |
| 2026.10.08 | ₩181,342 | ₩183,328 | ₩181,222 | ₩183,287 | +1.07% | 1.8만 |
| 2026.10.07 | ₩184,360 | ₩184,360 | ₩181,490 | ₩182,094 | -1.23% | 1.1만 |
| 2026.10.06 | ₩185,366 | ₩185,621 | ₩184,535 | ₩184,843 | -0.28% | 1.7만 |
| 2026.10.05 | ₩184,454 | ₩185,286 | ₩182,684 | ₩184,588 | +0.07% | 1.6만 |
| 2026.10.02 | ₩184,092 | ₩184,991 | ₩183,824 | ₩184,065 | -0.01% | 1.2만 |
| 2026.10.01 | ₩181,369 | ₩182,630 | ₩180,028 | ₩182,268 | +0.50% | 1.6만 |
| 2026.09.30 | ₩183,314 | ₩183,314 | ₩180,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,927 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩183,274 | ₩183,274 | ₩181,329 | ₩182,241 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,979 | ₩183,569 | ₩180,511 | ₩182,831 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩184,401 | ₩184,401 | ₩183,220 | ₩184,159 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩184,575 | ₩184,575 | ₩182,925 | ₩183,676 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,949 | ₩186,949 | ₩185,004 | ₩185,004 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩188,170 | ₩188,170 | ₩186,721 | ₩186,922 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩188,009 | ₩188,009 | ₩186,681 | ₩186,681 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,775 | ₩186,775 | ₩186,144 | ₩186,506 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,927 | ₩189,927 | ₩187,700 | ₩187,700 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩189,028 | ₩189,202 | ₩185,447 | ₩187,070 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩190,182 | ₩190,182 | ₩188,237 | ₩188,371 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,959 | ₩190,959 | ₩189,658 | ₩189,873 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,933 | ₩191,040 | ₩190,356 | ₩190,638 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,752 | ₩189,940 | ₩189,015 | ₩189,269 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩193,213 | ₩193,213 | ₩190,866 | ₩190,933 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩194,594 | ₩194,594 | ₩192,904 | ₩192,904 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩194,179 | ₩194,635 | ₩193,830 | ₩194,299 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩194,286 | ₩194,286 | ₩193,441 | ₩194,044 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,778 | ₩193,173 | ₩191,617 | ₩192,824 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩191,295 | ₩192,556 | ₩190,705 | ₩190,892 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩193,320 | ₩193,320 | ₩192,032 | ₩192,596 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩195,600 | ₩196,003 | ₩193,414 | ₩193,548 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,748 | ₩195,936 | ₩194,568 | ₩195,533 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,976 | ₩195,976 | ₩195,225 | ₩195,399 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩196,016 | ₩196,016 | ₩194,272 | ₩194,943 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩195,386 | ₩195,466 | ₩194,608 | ₩194,930 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,909 | ₩196,150 | ₩195,332 | ₩195,708 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,916 | ₩195,466 | ₩194,527 | ₩194,527 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩196,419 | ₩197,492 | ₩195,976 | ₩195,976 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,867 | ₩197,867 | ₩195,466 | ₩195,466 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩198,323 | ₩198,323 | ₩197,518 | ₩197,934 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩197,652 | ₩198,484 | ₩197,652 | ₩198,444 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,787 | ₩197,787 | ₩197,103 | ₩197,532 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩196,633 | ₩197,518 | ₩196,432 | ₩197,156 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩196,378 | ₩197,183 | ₩196,378 | ₩196,445 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,807 | ₩196,807 | ₩196,056 | ₩196,137 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩196,056 | ₩197,035 | ₩195,949 | ₩196,848 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩196,123 | ₩196,875 | ₩195,144 | ₩195,144 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,706 | ₩197,921 | ₩195,922 | ₩195,922 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,715 | ₩197,827 | ₩194,688 | ₩197,626 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,784 | ₩194,661 | ₩192,784 | ₩194,474 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,670 | ₩192,757 | ₩191,670 | ₩192,180 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩191,603 | ₩192,891 | ₩190,517 | ₩192,891 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,816 | ₩193,951 | ₩191,308 | ₩191,429 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,790 | ₩194,246 | ₩193,240 | ₩194,246 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,816 | ₩193,816 | ₩192,408 | ₩193,052 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩192,448 | ₩193,629 | ₩192,261 | ₩192,261 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩192,059 | ₩192,059 | ₩190,852 | ₩191,751 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩193,146 | ₩193,521 | ₩192,945 | ₩192,945 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩192,220 | ₩192,797 | ₩191,429 | ₩192,569 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,837 | ₩192,837 | ₩191,053 | ₩191,053 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,845 | ₩193,347 | ₩191,603 | ₩192,368 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩191,107 | ₩193,830 | ₩191,107 | ₩193,012 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩191,576 | ₩192,529 | ₩191,161 | ₩191,992 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩190,570 | ₩191,214 | ₩190,570 | ₩191,013 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩191,335 | ₩191,845 | ₩190,168 | ₩190,436 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩191,322 | ₩191,845 | ₩190,222 | ₩191,335 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,664 | ₩192,381 | ₩190,316 | ₩191,536 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,778 | ₩191,778 | ₩188,344 | ₩189,779 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,816 | ₩193,816 | ₩191,630 | ₩191,872 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩193,240 | ₩194,299 | ₩193,240 | ₩193,709 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,721 | ₩196,284 | ₩191,818 | ₩193,213 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,997 | ₩196,566 | ₩194,447 | ₩194,447 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,748 | ₩196,834 | ₩195,748 | ₩196,298 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,989 | ₩195,989 | ₩193,494 | ₩195,466 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩193,347 | ₩195,439 | ₩193,347 | ₩194,541 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩193,025 | ₩196,190 | ₩193,025 | ₩194,769 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,676 | ₩194,447 | ₩192,247 | ₩193,213 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,886 | ₩192,891 | ₩189,886 | ₩191,872 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩193,025 | ₩193,334 | ₩192,113 | ₩192,931 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,743 | ₩192,743 | ₩191,067 | ₩192,006 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,663 | ₩193,669 | ₩189,712 | ₩189,712 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩193,266 | ₩193,682 | ₩192,032 | ₩192,100 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,924 | ₩194,179 | ₩192,757 | ₩192,757 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩191,067 | ₩193,562 | ₩191,067 | ₩192,676 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,627 | ₩190,919 | ₩186,627 | ₩190,892 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩188,518 | ₩190,249 | ₩186,345 | ₩186,600 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,848 | ₩190,825 | ₩185,111 | ₩188,840 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩188,263 | ₩188,263 | ₩186,869 | ₩187,043 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩188,076 | ₩188,398 | ₩185,970 | ₩186,426 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩188,491 | ₩190,208 | ₩188,491 | ₩189,833 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩188,196 | ₩188,854 | ₩187,727 | ₩188,465 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩187,298 | ₩189,176 | ₩187,298 | ₩188,813 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩187,204 | ₩187,861 | ₩186,211 | ₩187,284 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,766 | ₩189,766 | ₩188,103 | ₩188,103 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩189,162 | ₩190,423 | ₩188,237 | ₩189,927 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩190,128 | ₩190,503 | ₩189,108 | ₩189,323 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,955 | ₩189,202 | ₩187,955 | ₩188,974 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,870 | ₩186,184 | ₩184,870 | ₩186,144 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,885 | ₩185,353 | ₩182,697 | ₩184,883 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩182,187 | ₩184,883 | ₩181,101 | ₩184,146 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩180,095 | ₩181,195 | ₩179,478 | ₩180,363 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩183,059 | ₩183,207 | ₩181,369 | ₩182,040 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩183,354 | ₩183,354 | ₩182,094 | ₩182,094 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩185,447 | ₩186,332 | ₩184,722 | ₩185,380 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩185,541 | ₩185,541 | ₩183,542 | ₩184,226 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩185,460 | ₩185,460 | ₩182,939 | ₩184,977 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,855 | ₩187,110 | ₩185,849 | ₩185,903 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩187,325 | ₩187,325 | ₩186,064 | ₩186,734 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,706 | ₩188,706 | ₩185,755 | ₩185,943 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,666 | ₩188,880 | ₩187,794 | ₩188,679 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩185,433 | ₩187,056 | ₩185,433 | ₩186,869 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩184,588 | ₩185,339 | ₩183,086 | ₩183,502 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩186,225 | ₩186,225 | ₩184,924 | ₩185,165 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩183,180 | ₩185,930 | ₩183,180 | ₩185,889 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,676 | ₩183,676 | ₩181,423 | ₩181,959 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,964 | ₩184,964 | ₩182,992 | ₩183,435 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩185,058 | ₩185,594 | ₩184,722 | ₩184,964 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩185,125 | ₩185,702 | ₩184,347 | ₩184,830 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,843 | ₩185,836 | ₩183,126 | ₩185,071 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩185,500 | ₩185,500 | ₩183,891 | ₩184,548 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,863 | ₩187,164 | ₩184,213 | ₩184,521 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩184,307 | ₩185,795 | ₩184,307 | ₩185,795 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩183,019 | ₩185,943 | ₩182,617 | ₩184,803 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩180,417 | ₩181,530 | ₩180,243 | ₩181,021 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩181,114 | ₩181,195 | ₩179,988 | ₩180,591 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,699 | ₩181,624 | ₩180,699 | ₩181,088 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,781 | ₩180,685 | ₩178,257 | ₩180,564 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩180,564 | ₩180,564 | ₩178,606 | ₩178,874 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩178,418 | ₩180,618 | ₩178,204 | ₩179,787 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩178,231 | ₩179,076 | ₩177,734 | ₩178,794 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩173,321 | ₩174,770 | ₩173,013 | ₩174,059 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩173,241 | ₩174,113 | ₩172,651 | ₩173,965 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,840 | ₩174,462 | ₩170,840 | ₩173,429 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,624 | ₩174,260 | ₩172,624 | ₩173,000 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,848 | ₩173,214 | ₩169,150 | ₩172,007 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩170,196 | ₩170,196 | ₩166,924 | ₩167,406 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,934 | ₩170,934 | ₩168,614 | ₩168,949 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,988 | ₩173,643 | ₩170,988 | ₩171,296 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩174,006 | ₩174,542 | ₩172,088 | ₩173,710 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,579 | ₩173,026 | ₩169,579 | ₩172,208 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩170,532 | ₩173,295 | ₩170,532 | ₩170,867 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,907 | ₩170,921 | ₩166,964 | ₩167,688 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,855 | ₩172,168 | ₩168,855 | ₩171,310 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,597 | ₩172,852 | ₩170,773 | ₩170,907 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,980 | ₩173,898 | ₩171,980 | ₩172,986 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩172,423 | ₩173,000 | ₩171,377 | ₩171,538 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,867 | ₩172,074 | ₩169,901 | ₩170,290 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,833 | ₩172,530 | ₩170,652 | ₩170,652 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩173,080 | ₩174,529 | ₩169,821 | ₩173,804 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩175,025 | ₩176,889 | ₩173,898 | ₩173,952 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,766 | ₩175,079 | ₩169,526 | ₩174,971 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩173,214 | ₩174,448 | ₩172,758 | ₩173,778 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩179,062 | ₩179,612 | ₩176,514 | ₩177,614 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩181,034 | ₩181,034 | ₩179,304 | ₩180,564 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩178,539 | ₩180,927 | ₩176,313 | ₩179,921 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩180,122 | ₩183,274 | ₩180,122 | ₩182,898 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩182,147 | ₩182,483 | ₩180,900 | ₩182,228 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩183,274 | ₩184,441 | ₩181,919 | ₩184,065 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,918 | ₩183,918 | ₩181,597 | ₩182,939 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩181,074 | ₩183,126 | ₩181,074 | ₩182,845 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,866 | ₩181,866 | ₩180,323 | ₩181,316 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩184,186 | ₩185,581 | ₩182,965 | ₩184,535 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩183,354 | ₩184,079 | ₩183,006 | ₩183,891 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩184,307 | ₩185,286 | ₩183,757 | ₩184,132 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩182,496 | ₩183,958 | ₩181,034 | ₩182,885 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩181,530 | ₩183,784 | ₩180,511 | ₩182,939 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,782 | ₩185,782 | ₩180,310 | ₩181,181 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩185,594 | ₩186,050 | ₩183,475 | ₩184,320 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩184,401 | ₩185,809 | ₩184,401 | ₩184,749 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩184,146 | ₩185,272 | ₩183,931 | ₩184,722 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩180,564 | ₩184,602 | ₩180,564 | ₩184,535 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,746 | ₩181,839 | ₩179,250 | ₩179,532 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,892 | ₩182,241 | ₩179,558 | ₩181,249 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩179,532 | ₩181,342 | ₩176,299 | ₩179,693 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,903 | ₩179,438 | ₩176,903 | ₩178,888 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,962 | ₩178,968 | ₩176,527 | ₩177,600 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,840 | ₩179,840 | ₩177,359 | ₩179,317 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,773 | ₩180,001 | ₩178,740 | ₩179,156 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩179,599 | ₩179,787 | ₩178,915 | ₩179,558 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩180,122 | ₩181,450 | ₩178,874 | ₩179,465 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩182,161 | ₩182,161 | ₩179,585 | ₩179,894 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩183,448 | ₩183,448 | ₩182,026 | ₩182,161 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,746 | ₩181,946 | ₩179,746 | ₩181,570 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,882 | ₩179,478 | ₩177,734 | ₩178,056 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,873 | ₩180,900 | ₩180,015 | ₩180,363 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩179,330 | ₩181,356 | ₩179,330 | ₩180,658 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩178,432 | ₩179,009 | ₩177,748 | ₩178,821 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,754 | ₩178,928 | ₩177,788 | ₩178,083 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩177,533 | ₩178,311 | ₩177,251 | ₩178,177 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,909 | ₩178,485 | ₩176,634 | ₩178,070 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩175,387 | ₩177,131 | ₩175,387 | ₩176,715 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩176,393 | ₩176,393 | ₩174,663 | ₩175,025 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,898 | ₩176,514 | ₩173,617 | ₩176,514 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩172,436 | ₩174,555 | ₩171,819 | ₩173,871 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩170,277 | ₩171,752 | ₩168,922 | ₩171,444 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,800 | ₩170,800 | ₩168,748 | ₩168,976 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩171,564 | ₩171,564 | ₩170,518 | ₩170,545 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩171,511 | ₩171,511 | ₩170,867 | ₩171,149 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,933 | ₩172,933 | ₩171,605 | ₩172,195 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩172,329 | ₩172,691 | ₩172,047 | ₩172,544 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,611 | ₩172,879 | ₩171,792 | ₩172,208 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,900 | ₩173,550 | ₩171,900 | ₩172,946 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,995 | ₩171,699 | ₩169,995 | ₩171,296 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩171,310 | ₩171,618 | ₩169,794 | ₩169,915 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩171,095 | ₩172,007 | ₩169,311 | ₩169,311 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,880 | ₩171,605 | ₩169,794 | ₩170,465 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩173,509 | ₩173,509 | ₩171,403 | ₩171,524 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,824 | ₩174,824 | ₩171,994 | ₩172,289 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩172,396 | ₩175,293 | ₩172,396 | ₩174,985 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩169,485 | ₩173,550 | ₩169,485 | ₩172,718 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩170,411 | ₩170,854 | ₩169,579 | ₩169,673 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩171,310 | ₩171,310 | ₩169,606 | ₩169,660 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,746 | ₩171,256 | ₩170,384 | ₩170,465 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,780 | ₩170,921 | ₩169,365 | ₩170,344 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,922 | ₩169,888 | ₩168,868 | ₩169,780 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩169,526 | ₩169,526 | ₩167,970 | ₩167,970 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩168,023 | ₩169,874 | ₩168,023 | ₩168,520 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩169,512 | ₩170,022 | ₩169,217 | ₩169,754 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,903 | ₩170,022 | ₩167,903 | ₩169,003 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩164,187 | ₩167,648 | ₩164,187 | ₩167,366 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩162,283 | ₩164,107 | ₩161,733 | ₩163,892 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩158,312 | ₩162,336 | ₩158,312 | ₩161,679 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,725 | ₩163,047 | ₩157,575 | ₩157,575 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩160,096 | ₩160,955 | ₩159,560 | ₩160,271 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩158,205 | ₩160,619 | ₩158,205 | ₩160,016 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩162,175 | ₩162,497 | ₩158,970 | ₩159,345 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩161,062 | ₩163,637 | ₩161,062 | ₩162,538 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,824 | ₩165,837 | ₩163,020 | ₩163,074 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,715 | ₩167,715 | ₩166,347 | ₩166,347 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩166,038 | ₩166,950 | ₩165,918 | ₩166,360 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩167,205 | ₩167,205 | ₩165,488 | ₩166,414 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩162,323 | ₩165,314 | ₩162,323 | ₩165,314 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,770 | ₩166,400 | ₩163,342 | ₩163,624 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,751 | ₩166,856 | ₩164,590 | ₩166,065 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,852 | ₩165,301 | ₩163,785 | ₩164,228 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,977 | ₩166,977 | ₩165,301 | ₩166,494 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩166,280 | ₩166,843 | ₩165,529 | ₩166,843 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩167,313 | ₩168,238 | ₩166,065 | ₩166,065 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,681 | ₩169,821 | ₩166,749 | ₩167,661 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩170,411 | ₩170,411 | ₩168,989 | ₩169,083 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩170,049 | ₩171,350 | ₩170,022 | ₩170,438 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩169,445 | ₩170,411 | ₩169,445 | ₩169,539 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩168,010 | ₩169,029 | ₩167,192 | ₩168,627 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,970 | ₩168,131 | ₩165,891 | ₩166,763 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩168,439 | ₩169,579 | ₩168,439 | ₩168,868 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,667 | ₩168,949 | ₩168,158 | ₩168,868 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩166,441 | ₩166,830 | ₩165,663 | ₩166,830 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,740 | ₩169,941 | ₩166,400 | ₩166,950 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩170,223 | ₩170,854 | ₩168,305 | ₩169,392 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,804 | ₩170,035 | ₩164,804 | ₩169,056 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,985 | ₩167,272 | ₩165,985 | ₩166,830 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩168,010 | ₩168,788 | ₩163,275 | ₩163,275 | -2.82% | 1만 |
|---|