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 | ₩183,902 | ₩183,943 | ₩182,805 | ₩183,501 | -0.22% | 1.1만 |
| 2026.10.08 | ₩180,984 | ₩182,965 | ₩180,864 | ₩182,925 | +1.07% | 1.8만 |
| 2026.10.07 | ₩183,996 | ₩183,996 | ₩181,131 | ₩181,734 | -1.23% | 1.1만 |
| 2026.10.06 | ₩185,000 | ₩185,254 | ₩184,170 | ₩184,478 | -0.28% | 1.7만 |
| 2026.10.05 | ₩184,090 | ₩184,920 | ₩182,323 | ₩184,224 | +0.07% | 1.6만 |
| 2026.10.02 | ₩183,728 | ₩184,625 | ₩183,461 | ₩183,702 | -0.01% | 1.2만 |
| 2026.10.01 | ₩181,011 | ₩182,269 | ₩179,672 | ₩181,908 | +0.50% | 1.6만 |
| 2026.09.30 | ₩182,952 | ₩182,952 | ₩180,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,569 |
| -1.30% |
| 1.8만 |
| 2026.09.29 | ₩182,912 | ₩182,912 | ₩180,971 | ₩181,881 | -0.56% | 2.5만 |
|---|
| 2026.09.28 | ₩182,617 | ₩183,206 | ₩180,154 | ₩182,470 | -0.08% | 8.8천 |
|---|
| 2026.09.25 | ₩184,036 | ₩184,036 | ₩182,858 | ₩183,795 | -0.13% | 1.1만 |
|---|
| 2026.09.24 | ₩184,210 | ₩184,210 | ₩182,564 | ₩183,313 | -0.49% | 1.1만 |
|---|
| 2026.09.23 | ₩186,580 | ₩186,580 | ₩184,639 | ₩184,639 | -1.04% | 1.5만 |
|---|
| 2026.09.22 | ₩187,798 | ₩187,798 | ₩186,352 | ₩186,553 | -0.66% | 1.7만 |
|---|
| 2026.09.21 | ₩187,637 | ₩187,637 | ₩186,312 | ₩186,312 | -0.71% | 1.1만 |
|---|
| 2026.09.18 | ₩186,406 | ₩186,406 | ₩185,776 | ₩186,138 | -0.14% | 7.9천 |
|---|
| 2026.09.17 | ₩189,551 | ₩189,551 | ₩187,329 | ₩187,329 | -1.17% | 8.5천 |
|---|
| 2026.09.16 | ₩188,655 | ₩188,829 | ₩185,080 | ₩186,700 | -1.04% | 1만 |
|---|
| 2026.09.15 | ₩189,806 | ₩189,806 | ₩187,865 | ₩187,999 | -0.95% | 7.1천 |
|---|
| 2026.09.14 | ₩190,582 | ₩190,582 | ₩189,284 | ₩189,498 | -0.57% | 9.6천 |
|---|
| 2026.09.11 | ₩190,555 | ₩190,662 | ₩189,980 | ₩190,261 | -0.15% | 6.5천 |
|---|
| 2026.09.10 | ₩189,377 | ₩189,565 | ₩188,641 | ₩188,895 | -0.25% | 1만 |
|---|
| 2026.09.09 | ₩192,831 | ₩192,831 | ₩190,488 | ₩190,555 | -1.18% | 6.9천 |
|---|
| 2026.09.08 | ₩194,210 | ₩194,210 | ₩192,523 | ₩192,523 | -0.87% | 6.5천 |
|---|
| 2026.09.04 | ₩193,795 | ₩194,250 | ₩193,447 | ₩193,915 | +0.06% | 6.3천 |
|---|
| 2026.09.03 | ₩193,902 | ₩193,902 | ₩193,059 | ₩193,661 | -0.12% | 5.4천 |
|---|
| 2026.09.02 | ₩191,399 | ₩192,791 | ₩191,238 | ₩192,443 | +0.55% | 5.7천 |
|---|
| 2026.09.01 | ₩190,917 | ₩192,175 | ₩190,328 | ₩190,515 | -0.21% | 1.4만 |
|---|
| 2026.08.31 | ₩192,938 | ₩192,938 | ₩191,653 | ₩192,215 | -0.37% | 8.7천 |
|---|
| 2026.08.28 | ₩195,214 | ₩195,615 | ₩193,032 | ₩193,166 | -1.05% | 9.1천 |
|---|
| 2026.08.27 | ₩195,361 | ₩195,549 | ₩194,183 | ₩195,147 | -0.11% | 7.5천 |
|---|
| 2026.08.26 | ₩195,589 | ₩195,589 | ₩194,839 | ₩195,013 | -0.29% | 4.4천 |
|---|
| 2026.08.25 | ₩195,629 | ₩195,629 | ₩193,889 | ₩194,558 | -0.55% | 7.1천 |
|---|
| 2026.08.24 | ₩195,000 | ₩195,080 | ₩194,223 | ₩194,545 | -0.23% | 3.5천 |
|---|
| 2026.08.21 | ₩195,522 | ₩195,763 | ₩194,946 | ₩195,321 | -0.10% | 7.1천 |
|---|
| 2026.08.20 | ₩194,531 | ₩195,080 | ₩194,143 | ₩194,143 | -0.20% | 1.3만 |
|---|
| 2026.08.19 | ₩196,030 | ₩197,101 | ₩195,589 | ₩195,589 | -0.23% | 1만 |
|---|
| 2026.08.18 | ₩197,476 | ₩197,476 | ₩195,080 | ₩195,080 | -1.21% | 1.1만 |
|---|
| 2026.08.17 | ₩197,931 | ₩197,931 | ₩197,128 | ₩197,543 | -0.20% | 9.2천 |
|---|
| 2026.08.14 | ₩197,262 | ₩198,092 | ₩197,262 | ₩198,052 | +0.40% | 9.6천 |
|---|
| 2026.08.13 | ₩197,396 | ₩197,396 | ₩196,713 | ₩197,142 | -0.13% | 7.2천 |
|---|
| 2026.08.12 | ₩196,245 | ₩197,128 | ₩196,044 | ₩196,767 | +0.27% | 9.3천 |
|---|
| 2026.08.11 | ₩195,990 | ₩196,793 | ₩195,990 | ₩196,057 | +0.03% | 7.6천 |
|---|
| 2026.08.10 | ₩196,419 | ₩196,419 | ₩195,669 | ₩195,749 | -0.34% | 1.2만 |
|---|
| 2026.08.07 | ₩195,669 | ₩196,646 | ₩195,562 | ₩196,459 | +0.40% | 1.5만 |
|---|
| 2026.08.06 | ₩195,736 | ₩196,486 | ₩194,759 | ₩194,759 | -0.50% | 1만 |
|---|
| 2026.08.05 | ₩197,316 | ₩197,530 | ₩195,535 | ₩195,535 | -0.90% | 2.3만 |
|---|
| 2026.08.04 | ₩194,330 | ₩197,436 | ₩194,304 | ₩197,235 | +1.49% | 1.3만 |
|---|
| 2026.08.03 | ₩192,403 | ₩194,277 | ₩192,403 | ₩194,089 | +0.88% | 8.8천 |
|---|
| 2026.07.31 | ₩191,292 | ₩192,376 | ₩191,292 | ₩191,800 | +0.27% | 5.9천 |
|---|
| 2026.07.30 | ₩191,225 | ₩192,510 | ₩190,140 | ₩192,510 | +0.67% | 1.1만 |
|---|
| 2026.07.29 | ₩193,433 | ₩193,567 | ₩190,930 | ₩191,051 | -1.23% | 1.1만 |
|---|
| 2026.07.28 | ₩193,407 | ₩193,862 | ₩192,858 | ₩193,862 | +0.24% | 1.2만 |
|---|
| 2026.07.27 | ₩193,433 | ₩193,433 | ₩192,028 | ₩192,670 | -0.39% | 7천 |
|---|
| 2026.07.24 | ₩192,068 | ₩193,246 | ₩191,881 | ₩191,881 | -0.10% | 7.7천 |
|---|
| 2026.07.23 | ₩191,680 | ₩191,680 | ₩190,475 | ₩191,372 | -0.16% | 9.3천 |
|---|
| 2026.07.22 | ₩192,764 | ₩193,139 | ₩192,563 | ₩192,563 | -0.10% | 9천 |
|---|
| 2026.07.21 | ₩191,840 | ₩192,416 | ₩191,051 | ₩192,189 | +0.18% | 1.6만 |
|---|
| 2026.07.20 | ₩192,456 | ₩192,456 | ₩190,676 | ₩190,676 | -0.93% | 1.4만 |
|---|
| 2026.07.17 | ₩191,466 | ₩192,965 | ₩191,225 | ₩191,988 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩190,729 | ₩193,447 | ₩190,729 | ₩192,630 | +1.00% | 1.7만 |
|---|
| 2026.07.15 | ₩191,198 | ₩192,148 | ₩190,783 | ₩191,613 | +0.22% | 1.5만 |
|---|
| 2026.07.14 | ₩190,194 | ₩190,837 | ₩190,194 | ₩190,636 | +0.23% | 8.5천 |
|---|
| 2026.07.13 | ₩190,957 | ₩191,466 | ₩189,792 | ₩190,060 | -0.47% | 1.5만 |
|---|
| 2026.07.10 | ₩190,944 | ₩191,466 | ₩189,846 | ₩190,957 | +0.01% | 1.5만 |
|---|
| 2026.07.09 | ₩190,288 | ₩192,001 | ₩189,940 | ₩191,158 | +0.46% | 3.2만 |
|---|
| 2026.07.08 | ₩191,399 | ₩191,399 | ₩187,972 | ₩189,404 | -1.04% | 1.3만 |
|---|
| 2026.07.07 | ₩193,433 | ₩193,433 | ₩191,251 | ₩191,492 | -1.00% | 8.4천 |
|---|
| 2026.07.06 | ₩192,858 | ₩193,915 | ₩192,858 | ₩193,326 | +0.24% | 9.3천 |
|---|
| 2026.07.02 | ₩195,334 | ₩195,897 | ₩191,439 | ₩192,831 | -1.28% | 4만 |
|---|
| 2026.07.01 | ₩194,611 | ₩196,178 | ₩194,063 | ₩194,063 | -0.28% | 2.1만 |
|---|
| 2026.06.30 | ₩195,361 | ₩196,445 | ₩195,361 | ₩195,910 | +0.28% | 1.3만 |
|---|
| 2026.06.29 | ₩195,602 | ₩195,602 | ₩193,112 | ₩195,080 | -0.27% | 1.1만 |
|---|
| 2026.06.26 | ₩192,965 | ₩195,053 | ₩192,965 | ₩194,156 | +0.62% | 5.1만 |
|---|
| 2026.06.25 | ₩192,644 | ₩195,803 | ₩192,644 | ₩194,384 | +0.90% | 5만 |
|---|
| 2026.06.24 | ₩192,296 | ₩194,063 | ₩191,867 | ₩192,831 | +0.28% | 1.5만 |
|---|
| 2026.06.23 | ₩189,511 | ₩192,510 | ₩189,511 | ₩191,492 | +1.05% | 1.5만 |
|---|
| 2026.06.22 | ₩192,644 | ₩192,952 | ₩191,733 | ₩192,550 | -0.05% | 1.3만 |
|---|
| 2026.06.18 | ₩192,363 | ₩192,363 | ₩190,689 | ₩191,626 | -0.38% | 2.5만 |
|---|
| 2026.06.17 | ₩192,282 | ₩193,286 | ₩189,337 | ₩189,337 | -1.53% | 1.3만 |
|---|
| 2026.06.16 | ₩192,885 | ₩193,300 | ₩191,653 | ₩191,720 | -0.60% | 8.5천 |
|---|
| 2026.06.15 | ₩193,541 | ₩193,795 | ₩192,376 | ₩192,376 | -0.60% | 3.9만 |
|---|
| 2026.06.12 | ₩190,689 | ₩193,179 | ₩190,689 | ₩192,296 | +0.84% | 9.2천 |
|---|
| 2026.06.11 | ₩186,258 | ₩190,542 | ₩186,258 | ₩190,515 | +2.29% | 1.4만 |
|---|
| 2026.06.10 | ₩188,146 | ₩189,873 | ₩185,977 | ₩186,232 | -1.02% | 3.1만 |
|---|
| 2026.06.09 | ₩187,477 | ₩190,448 | ₩184,746 | ₩188,467 | +0.53% | 2.9만 |
|---|
| 2026.06.08 | ₩187,892 | ₩187,892 | ₩186,499 | ₩186,673 | -0.65% | 1.3만 |
|---|
| 2026.06.05 | ₩187,704 | ₩188,025 | ₩185,602 | ₩186,058 | -0.88% | 8.4천 |
|---|
| 2026.06.04 | ₩188,119 | ₩189,833 | ₩188,119 | ₩189,458 | +0.71% | 9.2천 |
|---|
| 2026.06.03 | ₩187,825 | ₩188,481 | ₩187,356 | ₩188,092 | +0.14% | 1.2만 |
|---|
| 2026.06.02 | ₩186,928 | ₩188,802 | ₩186,928 | ₩188,440 | +0.81% | 1.2만 |
|---|
| 2026.06.01 | ₩186,834 | ₩187,490 | ₩185,843 | ₩186,914 | +0.04% | 1.4만 |
|---|
| 2026.05.29 | ₩189,391 | ₩189,391 | ₩187,731 | ₩187,731 | -0.88% | 1.7만 |
|---|
| 2026.05.28 | ₩188,788 | ₩190,047 | ₩187,865 | ₩189,551 | +0.40% | 1.7만 |
|---|
| 2026.05.27 | ₩189,752 | ₩190,127 | ₩188,735 | ₩188,949 | -0.42% | 1.9만 |
|---|
| 2026.05.26 | ₩187,584 | ₩188,829 | ₩187,584 | ₩188,601 | +0.54% | 3.8만 |
|---|
| 2026.05.22 | ₩184,505 | ₩185,817 | ₩184,505 | ₩185,776 | +0.69% | 9.4천 |
|---|
| 2026.05.21 | ₩182,524 | ₩184,987 | ₩182,336 | ₩184,518 | +1.09% | 2.3만 |
|---|
| 2026.05.20 | ₩181,827 | ₩184,518 | ₩180,743 | ₩183,782 | +1.07% | 1.8만 |
|---|
| 2026.05.19 | ₩179,739 | ₩180,837 | ₩179,123 | ₩180,007 | +0.15% | 8.9천 |
|---|
| 2026.05.18 | ₩182,698 | ₩182,845 | ₩181,011 | ₩181,680 | -0.56% | 1.1만 |
|---|
| 2026.05.15 | ₩182,992 | ₩182,992 | ₩181,734 | ₩181,734 | -0.69% | 9.9천 |
|---|
| 2026.05.14 | ₩185,080 | ₩185,964 | ₩184,358 | ₩185,013 | -0.04% | 2.2만 |
|---|
| 2026.05.13 | ₩185,174 | ₩185,174 | ₩183,179 | ₩183,862 | -0.71% | 1.2만 |
|---|
| 2026.05.12 | ₩185,094 | ₩185,094 | ₩182,577 | ₩184,612 | -0.26% | 2.8만 |
|---|
| 2026.05.11 | ₩186,486 | ₩186,740 | ₩185,482 | ₩185,536 | -0.51% | 1.3만 |
|---|
| 2026.05.08 | ₩186,954 | ₩186,954 | ₩185,696 | ₩186,365 | -0.32% | 1.7만 |
|---|
| 2026.05.07 | ₩188,333 | ₩188,333 | ₩185,388 | ₩185,576 | -1.46% | 2.9만 |
|---|
| 2026.05.06 | ₩188,293 | ₩188,507 | ₩187,423 | ₩188,306 | +0.01% | 2.3만 |
|---|
| 2026.05.05 | ₩185,067 | ₩186,687 | ₩185,067 | ₩186,499 | +0.77% | 1.2만 |
|---|
| 2026.05.04 | ₩184,224 | ₩184,973 | ₩182,724 | ₩183,139 | -0.59% | 1.2만 |
|---|
| 2026.05.01 | ₩185,857 | ₩185,857 | ₩184,558 | ₩184,799 | -0.57% | 3.1만 |
|---|
| 2026.04.30 | ₩182,818 | ₩185,562 | ₩182,818 | ₩185,522 | +1.48% | 5.9만 |
|---|
| 2026.04.29 | ₩183,313 | ₩183,313 | ₩181,064 | ₩181,600 | -0.93% | 1.8만 |
|---|
| 2026.04.28 | ₩184,598 | ₩184,598 | ₩182,631 | ₩183,072 | -0.83% | 1.7만 |
|---|
| 2026.04.27 | ₩184,692 | ₩185,228 | ₩184,358 | ₩184,598 | -0.05% | 4.1만 |
|---|
| 2026.04.24 | ₩184,759 | ₩185,335 | ₩183,983 | ₩184,465 | -0.16% | 3.1만 |
|---|
| 2026.04.23 | ₩184,478 | ₩185,469 | ₩182,765 | ₩184,706 | +0.12% | 4.1만 |
|---|
| 2026.04.22 | ₩185,134 | ₩185,134 | ₩183,528 | ₩184,183 | -0.51% | 1.5만 |
|---|
| 2026.04.21 | ₩185,495 | ₩186,794 | ₩183,849 | ₩184,157 | -0.72% | 2.5만 |
|---|
| 2026.04.20 | ₩183,943 | ₩185,428 | ₩183,943 | ₩185,428 | +0.81% | 1.7만 |
|---|
| 2026.04.17 | ₩182,657 | ₩185,576 | ₩182,256 | ₩184,438 | +0.97% | 2.4만 |
|---|
| 2026.04.16 | ₩180,060 | ₩181,172 | ₩179,886 | ₩180,663 | +0.33% | 3.2만 |
|---|
| 2026.04.15 | ₩180,757 | ₩180,837 | ₩179,632 | ₩180,234 | -0.29% | 2.4만 |
|---|
| 2026.04.14 | ₩180,342 | ₩181,265 | ₩180,342 | ₩180,730 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩178,427 | ₩180,328 | ₩177,905 | ₩180,208 | +1.00% | 2.3만 |
|---|
| 2026.04.10 | ₩180,208 | ₩180,208 | ₩178,253 | ₩178,521 | -0.94% | 5.6만 |
|---|
| 2026.04.09 | ₩178,066 | ₩180,261 | ₩177,852 | ₩179,431 | +0.77% | 1.9만 |
|---|
| 2026.04.08 | ₩177,878 | ₩178,722 | ₩177,383 | ₩178,441 | +0.32% | 1.1만 |
|---|
| 2026.04.07 | ₩172,979 | ₩174,425 | ₩172,671 | ₩173,715 | +0.43% | 4.6만 |
|---|
| 2026.04.06 | ₩172,899 | ₩173,769 | ₩172,310 | ₩173,622 | +0.42% | 3.2만 |
|---|
| 2026.04.02 | ₩170,503 | ₩174,117 | ₩170,503 | ₩173,086 | +1.52% | 2.6만 |
|---|
| 2026.04.01 | ₩172,283 | ₩173,916 | ₩172,283 | ₩172,658 | +0.22% | 4.8만 |
|---|
| 2026.03.31 | ₩169,512 | ₩172,872 | ₩168,816 | ₩171,667 | +1.27% | 4.5만 |
|---|
| 2026.03.30 | ₩169,860 | ₩169,860 | ₩166,594 | ₩167,076 | -1.64% | 2.2만 |
|---|
| 2026.03.27 | ₩170,596 | ₩170,596 | ₩168,280 | ₩168,615 | -1.16% | 3.6만 |
|---|
| 2026.03.26 | ₩170,650 | ₩173,300 | ₩170,650 | ₩170,958 | +0.18% | 3만 |
|---|
| 2026.03.25 | ₩173,662 | ₩174,197 | ₩171,748 | ₩173,367 | -0.17% | 8.5만 |
|---|
| 2026.03.24 | ₩169,244 | ₩172,685 | ₩169,244 | ₩171,868 | +1.55% | 4.2만 |
|---|
| 2026.03.23 | ₩170,195 | ₩172,952 | ₩170,195 | ₩170,529 | +0.20% | 4만 |
|---|
| 2026.03.20 | ₩170,570 | ₩170,583 | ₩166,634 | ₩167,357 | -1.88% | 3.1만 |
|---|
| 2026.03.19 | ₩168,521 | ₩171,828 | ₩168,521 | ₩170,971 | +1.45% | 3.6만 |
|---|
| 2026.03.18 | ₩172,256 | ₩172,511 | ₩170,436 | ₩170,570 | -0.98% | 11.9만 |
|---|
| 2026.03.17 | ₩171,640 | ₩173,555 | ₩171,640 | ₩172,644 | +0.58% | 2.6만 |
|---|
| 2026.03.16 | ₩172,082 | ₩172,658 | ₩171,038 | ₩171,199 | -0.51% | 2.7만 |
|---|
| 2026.03.13 | ₩170,529 | ₩171,734 | ₩169,566 | ₩169,954 | -0.34% | 2.6만 |
|---|
| 2026.03.12 | ₩171,493 | ₩172,189 | ₩170,315 | ₩170,315 | -0.69% | 2.8만 |
|---|
| 2026.03.11 | ₩172,738 | ₩174,184 | ₩169,485 | ₩173,461 | +0.42% | 5.4만 |
|---|
| 2026.03.10 | ₩174,679 | ₩176,540 | ₩173,555 | ₩173,608 | -0.61% | 3.5만 |
|---|
| 2026.03.09 | ₩171,426 | ₩174,733 | ₩169,191 | ₩174,626 | +1.87% | 6만 |
|---|
| 2026.03.06 | ₩172,872 | ₩174,104 | ₩172,417 | ₩173,434 | +0.33% | 3.3만 |
|---|
| 2026.03.05 | ₩178,708 | ₩179,257 | ₩176,165 | ₩177,263 | -0.81% | 2.9만 |
|---|
| 2026.03.04 | ₩180,676 | ₩180,676 | ₩178,949 | ₩180,208 | -0.26% | 2.1만 |
|---|
| 2026.03.03 | ₩178,186 | ₩180,569 | ₩175,964 | ₩179,565 | +0.77% | 1.8만 |
|---|
| 2026.03.02 | ₩179,766 | ₩182,912 | ₩179,766 | ₩182,537 | +1.54% | 1.8만 |
|---|
| 2026.02.27 | ₩181,787 | ₩182,122 | ₩180,542 | ₩181,868 | +0.04% | 7.1만 |
|---|
| 2026.02.26 | ₩182,912 | ₩184,076 | ₩181,560 | ₩183,702 | +0.43% | 2만 |
|---|
| 2026.02.25 | ₩183,554 | ₩183,554 | ₩181,238 | ₩182,577 | -0.53% | 2.8만 |
|---|
| 2026.02.24 | ₩180,716 | ₩182,765 | ₩180,716 | ₩182,483 | +0.98% | 2만 |
|---|
| 2026.02.23 | ₩181,506 | ₩181,506 | ₩179,967 | ₩180,957 | -0.30% | 1.3만 |
|---|
| 2026.02.20 | ₩183,822 | ₩185,214 | ₩182,604 | ₩184,170 | +0.19% | 2.5만 |
|---|
| 2026.02.19 | ₩182,992 | ₩183,715 | ₩182,644 | ₩183,528 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩183,943 | ₩184,920 | ₩183,394 | ₩183,768 | -0.09% | 1.7만 |
|---|
| 2026.02.17 | ₩182,135 | ₩183,594 | ₩180,676 | ₩182,524 | +0.21% | 4만 |
|---|
| 2026.02.13 | ₩181,172 | ₩183,420 | ₩180,154 | ₩182,577 | +0.78% | 9.7천 |
|---|
| 2026.02.12 | ₩185,415 | ₩185,415 | ₩179,953 | ₩180,823 | -2.48% | 1.5만 |
|---|
| 2026.02.11 | ₩185,228 | ₩185,683 | ₩183,113 | ₩183,956 | -0.69% | 2.8만 |
|---|
| 2026.02.10 | ₩184,036 | ₩185,442 | ₩184,036 | ₩184,384 | +0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩183,782 | ₩184,906 | ₩183,568 | ₩184,358 | +0.31% | 2.4만 |
|---|
| 2026.02.06 | ₩180,208 | ₩184,237 | ₩180,208 | ₩184,170 | +2.20% | 2.4만 |
|---|
| 2026.02.05 | ₩179,391 | ₩181,479 | ₩178,896 | ₩179,177 | -0.12% | 8.5만 |
|---|
| 2026.02.04 | ₩181,533 | ₩181,881 | ₩179,204 | ₩180,890 | -0.35% | 4.9만 |
|---|
| 2026.02.03 | ₩179,177 | ₩180,984 | ₩175,951 | ₩179,338 | +0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩176,553 | ₩179,083 | ₩176,553 | ₩178,534 | +1.12% | 3만 |
|---|
| 2026.01.30 | ₩177,611 | ₩178,615 | ₩176,178 | ₩177,249 | -0.20% | 1.8만 |
|---|
| 2026.01.29 | ₩179,485 | ₩179,485 | ₩177,008 | ₩178,963 | -0.29% | 1.3만 |
|---|
| 2026.01.28 | ₩179,418 | ₩179,645 | ₩178,387 | ₩178,802 | -0.34% | 1.7만 |
|---|
| 2026.01.27 | ₩179,244 | ₩179,431 | ₩178,561 | ₩179,204 | -0.02% | 1.3만 |
|---|
| 2026.01.26 | ₩179,766 | ₩181,091 | ₩178,521 | ₩179,110 | -0.36% | 2.2만 |
|---|
| 2026.01.23 | ₩181,801 | ₩181,801 | ₩179,231 | ₩179,538 | -1.24% | 4.7만 |
|---|
| 2026.01.22 | ₩183,086 | ₩183,086 | ₩181,667 | ₩181,801 | -0.70% | 9.6만 |
|---|
| 2026.01.21 | ₩179,391 | ₩181,587 | ₩179,391 | ₩181,212 | +1.01% | 1.6만 |
|---|
| 2026.01.20 | ₩177,530 | ₩179,123 | ₩177,383 | ₩177,704 | +0.10% | 1.7만 |
|---|
| 2026.01.16 | ₩180,516 | ₩180,542 | ₩179,659 | ₩180,007 | -0.28% | 3.3만 |
|---|
| 2026.01.15 | ₩178,976 | ₩180,998 | ₩178,976 | ₩180,301 | +0.74% | 1.6만 |
|---|
| 2026.01.14 | ₩178,079 | ₩178,655 | ₩177,397 | ₩178,467 | +0.22% | 2.1만 |
|---|
| 2026.01.13 | ₩178,401 | ₩178,575 | ₩177,437 | ₩177,731 | -0.38% | 1.4만 |
|---|
| 2026.01.12 | ₩177,182 | ₩177,959 | ₩176,901 | ₩177,825 | +0.36% | 2.1만 |
|---|
| 2026.01.09 | ₩177,557 | ₩178,133 | ₩176,286 | ₩177,718 | +0.09% | 2.7만 |
|---|
| 2026.01.08 | ₩175,041 | ₩176,781 | ₩175,041 | ₩176,366 | +0.76% | 2.1만 |
|---|
| 2026.01.07 | ₩176,045 | ₩176,045 | ₩174,318 | ₩174,679 | -0.78% | 1.9만 |
|---|
| 2026.01.06 | ₩173,555 | ₩176,165 | ₩173,274 | ₩176,165 | +1.50% | 2.1만 |
|---|
| 2026.01.05 | ₩172,096 | ₩174,211 | ₩171,480 | ₩173,528 | +0.83% | 2만 |
|---|
| 2026.01.02 | ₩169,940 | ₩171,413 | ₩168,588 | ₩171,105 | +0.69% | 2.8만 |
|---|
| 2025.12.31 | ₩170,462 | ₩170,462 | ₩168,414 | ₩168,642 | -1.07% | 2.3만 |
|---|
| 2025.12.30 | ₩171,225 | ₩171,225 | ₩170,181 | ₩170,208 | -0.59% | 2만 |
|---|
| 2025.12.29 | ₩171,172 | ₩171,172 | ₩170,529 | ₩170,810 | -0.21% | 9.3천 |
|---|
| 2025.12.26 | ₩172,591 | ₩172,591 | ₩171,266 | ₩171,855 | -0.43% | 8.3천 |
|---|
| 2025.12.24 | ₩171,988 | ₩172,350 | ₩171,707 | ₩172,203 | +0.12% | 1만 |
|---|
| 2025.12.23 | ₩172,270 | ₩172,537 | ₩171,453 | ₩171,868 | -0.23% | 1.4만 |
|---|
| 2025.12.22 | ₩171,560 | ₩173,207 | ₩171,560 | ₩172,604 | +0.61% | 1.1만 |
|---|
| 2025.12.19 | ₩169,659 | ₩171,359 | ₩169,659 | ₩170,958 | +0.77% | 1.1만 |
|---|
| 2025.12.18 | ₩170,971 | ₩171,279 | ₩169,458 | ₩169,579 | -0.81% | 7천 |
|---|
| 2025.12.17 | ₩170,757 | ₩171,667 | ₩168,977 | ₩168,977 | -1.04% | 1.3만 |
|---|
| 2025.12.16 | ₩170,543 | ₩171,266 | ₩169,458 | ₩170,128 | -0.24% | 1.3만 |
|---|
| 2025.12.15 | ₩173,166 | ₩173,166 | ₩171,065 | ₩171,185 | -1.14% | 8.9천 |
|---|
| 2025.12.12 | ₩174,478 | ₩174,478 | ₩171,654 | ₩171,948 | -1.45% | 1.3만 |
|---|
| 2025.12.11 | ₩172,055 | ₩174,947 | ₩172,055 | ₩174,639 | +1.50% | 7천 |
|---|
| 2025.12.10 | ₩169,151 | ₩173,207 | ₩169,151 | ₩172,377 | +1.91% | 2.5만 |
|---|
| 2025.12.09 | ₩170,074 | ₩170,516 | ₩169,244 | ₩169,338 | -0.43% | 6.8천 |
|---|
| 2025.12.08 | ₩170,971 | ₩170,971 | ₩169,271 | ₩169,325 | -0.96% | 8.9천 |
|---|
| 2025.12.05 | ₩170,409 | ₩170,918 | ₩170,047 | ₩170,128 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩169,445 | ₩170,583 | ₩169,030 | ₩170,007 | +0.33% | 1.1만 |
|---|
| 2025.12.03 | ₩168,588 | ₩169,552 | ₩168,535 | ₩169,445 | +0.51% | 9.8천 |
|---|
| 2025.12.02 | ₩169,191 | ₩169,191 | ₩167,638 | ₩167,638 | -0.92% | 8.4천 |
|---|
| 2025.12.01 | ₩167,691 | ₩169,539 | ₩167,691 | ₩168,187 | +0.30% | 7.5천 |
|---|
| 2025.11.28 | ₩169,177 | ₩169,686 | ₩168,883 | ₩169,418 | +0.14% | 2.4천 |
|---|
| 2025.11.26 | ₩167,571 | ₩169,686 | ₩167,571 | ₩168,669 | +0.66% | 2.8만 |
|---|
| 2025.11.25 | ₩163,863 | ₩167,317 | ₩163,863 | ₩167,035 | +1.94% | 3.1만 |
|---|
| 2025.11.24 | ₩161,962 | ₩163,783 | ₩161,413 | ₩163,568 | +0.99% | 9.9천 |
|---|
| 2025.11.21 | ₩158,000 | ₩162,016 | ₩158,000 | ₩161,360 | +2.13% | 1.2만 |
|---|
| 2025.11.20 | ₩162,404 | ₩162,725 | ₩157,263 | ₩157,263 | -3.17% | 1.1만 |
|---|
| 2025.11.19 | ₩159,780 | ₩160,637 | ₩159,245 | ₩159,954 | +0.11% | 1.6만 |
|---|
| 2025.11.18 | ₩157,893 | ₩160,302 | ₩157,893 | ₩159,700 | +1.14% | 6.2천 |
|---|
| 2025.11.17 | ₩161,855 | ₩162,176 | ₩158,656 | ₩159,030 | -1.75% | 1.2만 |
|---|
| 2025.11.14 | ₩160,744 | ₩163,314 | ₩160,744 | ₩162,216 | +0.92% | 1.6만 |
|---|
| 2025.11.13 | ₩165,496 | ₩165,509 | ₩162,698 | ₩162,752 | -1.66% | 1.4만 |
|---|
| 2025.11.12 | ₩167,384 | ₩167,384 | ₩166,018 | ₩166,018 | -0.82% | 8천 |
|---|
| 2025.11.11 | ₩165,710 | ₩166,621 | ₩165,590 | ₩166,032 | +0.19% | 1만 |
|---|
| 2025.11.10 | ₩166,875 | ₩166,875 | ₩165,161 | ₩166,085 | -0.47% | 1.4만 |
|---|
| 2025.11.07 | ₩162,002 | ₩164,987 | ₩162,002 | ₩164,987 | +1.84% | 2.2만 |
|---|
| 2025.11.06 | ₩165,443 | ₩166,072 | ₩163,020 | ₩163,301 | -1.29% | 1.4만 |
|---|
| 2025.11.05 | ₩164,425 | ₩166,527 | ₩164,265 | ₩165,737 | +0.80% | 1.2만 |
|---|
| 2025.11.04 | ₩163,528 | ₩164,974 | ₩163,461 | ₩163,903 | +0.23% | 8.9만 |
|---|
| 2025.11.03 | ₩166,647 | ₩166,647 | ₩164,974 | ₩166,165 | -0.29% | 1.1만 |
|---|
| 2025.10.31 | ₩165,951 | ₩166,513 | ₩165,202 | ₩166,513 | +0.34% | 5만 |
|---|
| 2025.10.30 | ₩166,982 | ₩167,906 | ₩165,737 | ₩165,737 | -0.75% | 9.6천 |
|---|
| 2025.10.29 | ₩168,347 | ₩169,485 | ₩166,420 | ₩167,330 | -0.60% | 1.1만 |
|---|
| 2025.10.28 | ₩170,074 | ₩170,074 | ₩168,655 | ₩168,749 | -0.78% | 1.1만 |
|---|
| 2025.10.27 | ₩169,713 | ₩171,011 | ₩169,686 | ₩170,101 | +0.23% | 9.6천 |
|---|
| 2025.10.24 | ₩169,110 | ₩170,074 | ₩169,110 | ₩169,204 | +0.06% | 8.2천 |
|---|
| 2025.10.23 | ₩167,678 | ₩168,695 | ₩166,861 | ₩168,294 | +0.37% | 1.1만 |
|---|
| 2025.10.22 | ₩167,638 | ₩167,799 | ₩165,563 | ₩166,433 | -0.72% | 1.1만 |
|---|
| 2025.10.21 | ₩168,106 | ₩169,244 | ₩168,106 | ₩168,535 | +0.25% | 1.1만 |
|---|
| 2025.10.20 | ₩168,334 | ₩168,615 | ₩167,825 | ₩168,535 | +0.12% | 1.3만 |
|---|
| 2025.10.17 | ₩166,112 | ₩166,500 | ₩165,335 | ₩166,500 | +0.23% | 7.2천 |
|---|
| 2025.10.16 | ₩169,405 | ₩169,606 | ₩166,072 | ₩166,621 | -1.64% | 1.8만 |
|---|
| 2025.10.15 | ₩169,887 | ₩170,516 | ₩167,973 | ₩169,057 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩164,479 | ₩169,699 | ₩164,479 | ₩168,722 | +2.58% | 1.9만 |
|---|
| 2025.10.13 | ₩165,657 | ₩166,942 | ₩165,657 | ₩166,500 | +0.51% | 6.8천 |
|---|
| 2025.10.10 | ₩167,678 | ₩168,454 | ₩162,953 | ₩162,953 | -2.82% | 1만 |
|---|