시장 데이터를 불러오는 중
전체 종목
First Trust Large Cap Growth AlphaDEX Fund 과거 주가
First Trust Large Cap Growth AlphaDEX Fund · FTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Large Cap Growth AlphaDEX Fund · FTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩241,701 | ₩244,598 | ₩241,701 | ₩244,544 | +1.18% | 7.1천 |
| 2026.10.08 | ₩241,701 | ₩241,701 | ₩239,408 | ₩240,749 | -0.39% | 5.8천 |
| 2026.10.07 | ₩243,713 | ₩243,713 | ₩241,634 | ₩242,667 | -0.43% | 5.1천 |
| 2026.10.06 | ₩244,209 | ₩246,355 | ₩244,209 | ₩245,845 | +0.67% | 2.1만 |
| 2026.10.05 | ₩243,042 | ₩244,155 | ₩241,674 | ₩243,324 | +0.12% | 2.2만 |
| 2026.10.02 | ₩242,117 | ₩242,935 | ₩241,634 | ₩242,184 | +0.03% | 2.6만 |
| 2026.10.01 | ₩237,892 | ₩240,011 | ₩237,195 | ₩239,837 | +0.82% | 5.3만 |
| 2026.09.30 | ₩240,038 | ₩240,038 | ₩237,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,906 |
| -0.89% |
| 7.7천 |
| 2026.09.29 | ₩239,140 | ₩239,140 | ₩237,222 | ₩238,536 | -0.25% | 6.8천 |
|---|
| 2026.09.28 | ₩238,590 | ₩238,590 | ₩235,613 | ₩237,329 | -0.53% | 1.3만 |
|---|
| 2026.09.25 | ₩239,113 | ₩241,084 | ₩238,710 | ₩240,239 | +0.47% | 1.2만 |
|---|
| 2026.09.24 | ₩236,685 | ₩239,944 | ₩236,685 | ₩238,576 | +0.80% | 9.1천 |
|---|
| 2026.09.23 | ₩240,843 | ₩240,843 | ₩238,643 | ₩238,764 | -0.86% | 6.9천 |
|---|
| 2026.09.22 | ₩240,038 | ₩240,749 | ₩238,871 | ₩240,695 | +0.27% | 1만 |
|---|
| 2026.09.21 | ₩236,136 | ₩239,488 | ₩236,136 | ₩239,140 | +1.27% | 3.2만 |
|---|
| 2026.09.18 | ₩235,143 | ₩235,143 | ₩232,998 | ₩234,727 | -0.18% | 5.8천 |
|---|
| 2026.09.17 | ₩235,076 | ₩235,076 | ₩233,681 | ₩234,714 | -0.15% | 7.5천 |
|---|
| 2026.09.16 | ₩231,603 | ₩233,440 | ₩229,926 | ₩230,517 | -0.47% | 8.4천 |
|---|
| 2026.09.15 | ₩231,804 | ₩231,804 | ₩230,034 | ₩230,356 | -0.62% | 1.7만 |
|---|
| 2026.09.14 | ₩230,879 | ₩232,381 | ₩230,879 | ₩231,482 | +0.26% | 7.4천 |
|---|
| 2026.09.11 | ₩235,760 | ₩236,377 | ₩235,210 | ₩235,894 | +0.06% | 5.2천 |
|---|
| 2026.09.10 | ₩233,132 | ₩234,432 | ₩232,837 | ₩232,971 | -0.07% | 3만 |
|---|
| 2026.09.09 | ₩236,779 | ₩237,624 | ₩236,216 | ₩236,310 | -0.20% | 6.7천 |
|---|
| 2026.09.08 | ₩238,509 | ₩239,663 | ₩237,852 | ₩238,027 | -0.20% | 7.3천 |
|---|
| 2026.09.04 | ₩236,417 | ₩237,799 | ₩235,921 | ₩237,718 | +0.55% | 8.7천 |
|---|
| 2026.09.03 | ₩235,371 | ₩236,297 | ₩233,547 | ₩236,015 | +0.27% | 4.9천 |
|---|
| 2026.09.02 | ₩232,381 | ₩233,601 | ₩232,381 | ₩233,319 | +0.40% | 8.1천 |
|---|
| 2026.09.01 | ₩234,714 | ₩234,888 | ₩233,118 | ₩233,185 | -0.65% | 1.4만 |
|---|
| 2026.08.31 | ₩238,482 | ₩238,482 | ₩236,203 | ₩237,490 | -0.42% | 10.1만 |
|---|
| 2026.08.28 | ₩242,077 | ₩242,077 | ₩238,161 | ₩238,509 | -1.47% | 6.2천 |
|---|
| 2026.08.27 | ₩243,511 | ₩243,511 | ₩241,969 | ₩242,707 | -0.33% | 2.6만 |
|---|
| 2026.08.26 | ₩242,935 | ₩242,935 | ₩241,460 | ₩242,291 | -0.26% | 4천 |
|---|
| 2026.08.25 | ₩242,010 | ₩242,010 | ₩240,159 | ₩240,990 | -0.42% | 1.2만 |
|---|
| 2026.08.24 | ₩240,521 | ₩240,521 | ₩238,228 | ₩239,394 | -0.47% | 8천 |
|---|
| 2026.08.21 | ₩242,653 | ₩242,787 | ₩240,883 | ₩242,492 | -0.07% | 6.8천 |
|---|
| 2026.08.20 | ₩242,921 | ₩242,921 | ₩240,561 | ₩240,870 | -0.84% | 8.1천 |
|---|
| 2026.08.19 | ₩247,642 | ₩247,642 | ₩242,170 | ₩243,351 | -1.73% | 1만 |
|---|
| 2026.08.18 | ₩249,224 | ₩249,224 | ₩244,692 | ₩245,268 | -1.59% | 1만 |
|---|
| 2026.08.17 | ₩251,772 | ₩252,926 | ₩251,571 | ₩251,759 | -0.01% | 8.9천 |
|---|
| 2026.08.14 | ₩250,472 | ₩251,424 | ₩250,324 | ₩251,102 | +0.25% | 7.3천 |
|---|
| 2026.08.13 | ₩250,995 | ₩251,799 | ₩250,244 | ₩250,391 | -0.24% | 5.5천 |
|---|
| 2026.08.12 | ₩250,901 | ₩251,156 | ₩249,908 | ₩249,989 | -0.36% | 1.2만 |
|---|
| 2026.08.11 | ₩247,374 | ₩247,669 | ₩246,542 | ₩247,293 | -0.03% | 8.6천 |
|---|
| 2026.08.10 | ₩247,709 | ₩247,709 | ₩245,992 | ₩245,992 | -0.69% | 3.3천 |
|---|
| 2026.08.07 | ₩247,535 | ₩247,535 | ₩246,529 | ₩246,663 | -0.35% | 1.7만 |
|---|
| 2026.08.06 | ₩244,330 | ₩246,958 | ₩243,592 | ₩243,592 | -0.30% | 2.9만 |
|---|
| 2026.08.05 | ₩249,640 | ₩249,882 | ₩246,167 | ₩246,167 | -1.39% | 1.3만 |
|---|
| 2026.08.04 | ₩244,289 | ₩247,347 | ₩243,310 | ₩246,623 | +0.96% | 1만 |
|---|
| 2026.08.03 | ₩235,988 | ₩240,507 | ₩235,988 | ₩240,038 | +1.72% | 7.3천 |
|---|
| 2026.07.31 | ₩237,946 | ₩237,946 | ₩235,063 | ₩236,136 | -0.76% | 3.9천 |
|---|
| 2026.07.30 | ₩231,563 | ₩235,023 | ₩231,563 | ₩235,023 | +1.49% | 1.2만 |
|---|
| 2026.07.29 | ₩233,199 | ₩233,521 | ₩225,246 | ₩228,089 | -2.19% | 6.7천 |
|---|
| 2026.07.28 | ₩231,281 | ₩234,687 | ₩230,610 | ₩234,204 | +1.26% | 3만 |
|---|
| 2026.07.27 | ₩239,850 | ₩239,850 | ₩234,687 | ₩237,034 | -1.17% | 5.6천 |
|---|
| 2026.07.24 | ₩238,429 | ₩239,824 | ₩236,900 | ₩237,034 | -0.58% | 8.5천 |
|---|
| 2026.07.23 | ₩237,959 | ₩241,580 | ₩237,959 | ₩239,891 | +0.81% | 9.1천 |
|---|
| 2026.07.22 | ₩238,120 | ₩241,312 | ₩238,120 | ₩240,119 | +0.84% | 8.1만 |
|---|
| 2026.07.21 | ₩238,241 | ₩240,923 | ₩238,241 | ₩240,266 | +0.85% | 3.8만 |
|---|
| 2026.07.20 | ₩237,423 | ₩238,858 | ₩235,076 | ₩235,076 | -0.99% | 8.3천 |
|---|
| 2026.07.17 | ₩234,795 | ₩237,544 | ₩232,930 | ₩236,323 | +0.65% | 7.2천 |
|---|
| 2026.07.16 | ₩239,354 | ₩240,642 | ₩236,377 | ₩237,812 | -0.64% | 1만 |
|---|
| 2026.07.15 | ₩245,657 | ₩245,657 | ₩239,502 | ₩242,533 | -1.27% | 1만 |
|---|
| 2026.07.14 | ₩244,356 | ₩246,998 | ₩244,182 | ₩245,201 | +0.35% | 1.2만 |
|---|
| 2026.07.13 | ₩244,759 | ₩245,121 | ₩241,835 | ₩242,573 | -0.89% | 1.1만 |
|---|
| 2026.07.10 | ₩247,843 | ₩247,964 | ₩246,529 | ₩247,240 | -0.24% | 1.9만 |
|---|
| 2026.07.09 | ₩248,500 | ₩252,778 | ₩247,669 | ₩247,977 | -0.21% | 1.4만 |
|---|
| 2026.07.08 | ₩240,896 | ₩244,142 | ₩240,507 | ₩243,954 | +1.27% | 9.8천 |
|---|
| 2026.07.07 | ₩247,602 | ₩247,602 | ₩240,481 | ₩243,619 | -1.61% | 1.1만 |
|---|
| 2026.07.06 | ₩248,608 | ₩251,947 | ₩248,608 | ₩250,042 | +0.58% | 1.3만 |
|---|
| 2026.07.02 | ₩254,079 | ₩255,393 | ₩243,739 | ₩246,502 | -2.98% | 1.2만 |
|---|
| 2026.07.01 | ₩255,139 | ₩256,547 | ₩251,598 | ₩252,912 | -0.87% | 11.3만 |
|---|
| 2026.06.30 | ₩255,809 | ₩260,141 | ₩255,809 | ₩259,859 | +1.58% | 1.4만 |
|---|
| 2026.06.29 | ₩252,336 | ₩255,635 | ₩248,433 | ₩254,723 | +0.95% | 1.3만 |
|---|
| 2026.06.26 | ₩253,610 | ₩253,610 | ₩249,922 | ₩250,351 | -1.28% | 7천 |
|---|
| 2026.06.25 | ₩256,131 | ₩257,848 | ₩254,173 | ₩256,493 | +0.14% | 3.3만 |
|---|
| 2026.06.24 | ₩251,598 | ₩254,133 | ₩249,587 | ₩251,933 | +0.13% | 6.3천 |
|---|
| 2026.06.23 | ₩252,912 | ₩254,388 | ₩251,920 | ₩252,282 | -0.25% | 1.8만 |
|---|
| 2026.06.22 | ₩259,014 | ₩260,409 | ₩258,169 | ₩260,355 | +0.52% | 9천 |
|---|
| 2026.06.18 | ₩256,466 | ₩258,853 | ₩256,346 | ₩257,780 | +0.51% | 1.1만 |
|---|
| 2026.06.17 | ₩254,066 | ₩257,217 | ₩252,161 | ₩252,845 | -0.48% | 7.1천 |
|---|
| 2026.06.16 | ₩255,916 | ₩258,210 | ₩253,154 | ₩253,154 | -1.08% | 1.1만 |
|---|
| 2026.06.15 | ₩256,144 | ₩256,547 | ₩254,817 | ₩255,688 | -0.18% | 2.9만 |
|---|
| 2026.06.12 | ₩246,743 | ₩250,136 | ₩246,743 | ₩248,742 | +0.81% | 7.3천 |
|---|
| 2026.06.11 | ₩237,758 | ₩246,743 | ₩237,758 | ₩246,743 | +3.78% | 7.6천 |
|---|
| 2026.06.10 | ₩239,502 | ₩243,552 | ₩235,572 | ₩235,572 | -1.64% | 1만 |
|---|
| 2026.06.09 | ₩244,786 | ₩244,786 | ₩233,936 | ₩241,822 | -1.21% | 1.1만 |
|---|
| 2026.06.08 | ₩243,297 | ₩244,182 | ₩241,916 | ₩242,358 | -0.39% | 7.6천 |
|---|
| 2026.06.05 | ₩245,738 | ₩246,542 | ₩238,858 | ₩240,306 | -2.21% | 1.1만 |
|---|
| 2026.06.04 | ₩248,809 | ₩252,751 | ₩247,186 | ₩251,370 | +1.03% | 1.2만 |
|---|
| 2026.06.03 | ₩250,364 | ₩252,658 | ₩250,364 | ₩251,290 | +0.37% | 2만 |
|---|
| 2026.06.02 | ₩247,025 | ₩251,370 | ₩247,025 | ₩251,370 | +1.76% | 2.6만 |
|---|
| 2026.06.01 | ₩244,397 | ₩247,253 | ₩244,397 | ₩246,475 | +0.85% | 1.2만 |
|---|
| 2026.05.29 | ₩247,213 | ₩247,535 | ₩245,094 | ₩247,079 | -0.05% | 1.4만 |
|---|
| 2026.05.28 | ₩244,222 | ₩247,186 | ₩243,967 | ₩246,395 | +0.89% | 7천 |
|---|
| 2026.05.27 | ₩246,864 | ₩246,864 | ₩244,249 | ₩245,335 | -0.62% | 1.5만 |
|---|
| 2026.05.26 | ₩244,450 | ₩246,583 | ₩244,450 | ₩246,220 | +0.72% | 8.7천 |
|---|
| 2026.05.22 | ₩239,475 | ₩241,205 | ₩239,327 | ₩240,588 | +0.46% | 9.1천 |
|---|
| 2026.05.21 | ₩233,655 | ₩238,402 | ₩233,655 | ₩237,959 | +1.84% | 9.7천 |
|---|
| 2026.05.20 | ₩232,796 | ₩235,961 | ₩232,796 | ₩235,197 | +1.03% | 1.4만 |
|---|
| 2026.05.19 | ₩228,639 | ₩232,139 | ₩228,505 | ₩230,195 | +0.68% | 8.4천 |
|---|
| 2026.05.18 | ₩236,377 | ₩236,377 | ₩230,221 | ₩231,925 | -1.88% | 7.2천 |
|---|
| 2026.05.15 | ₩236,203 | ₩237,141 | ₩235,921 | ₩235,921 | -0.12% | 4.2천 |
|---|
| 2026.05.14 | ₩240,494 | ₩242,318 | ₩240,306 | ₩241,580 | +0.45% | 7.5천 |
|---|
| 2026.05.13 | ₩238,348 | ₩241,339 | ₩237,664 | ₩240,494 | +0.90% | 1만 |
|---|
| 2026.05.12 | ₩237,919 | ₩238,576 | ₩233,346 | ₩238,576 | +0.28% | 1.7만 |
|---|
| 2026.05.11 | ₩236,873 | ₩243,123 | ₩236,873 | ₩240,481 | +1.52% | 1만 |
|---|
| 2026.05.08 | ₩235,934 | ₩238,523 | ₩235,130 | ₩236,592 | +0.28% | 1만 |
|---|
| 2026.05.07 | ₩239,099 | ₩239,099 | ₩232,354 | ₩233,561 | -2.32% | 8.3천 |
|---|
| 2026.05.06 | ₩237,477 | ₩239,341 | ₩235,532 | ₩239,193 | +0.72% | 1.9만 |
|---|
| 2026.05.05 | ₩232,407 | ₩234,231 | ₩231,938 | ₩233,145 | +0.32% | 9천 |
|---|
| 2026.05.04 | ₩230,986 | ₩231,643 | ₩228,947 | ₩230,087 | -0.39% | 2.9만 |
|---|
| 2026.05.01 | ₩229,994 | ₩231,375 | ₩229,524 | ₩230,302 | +0.13% | 2.5만 |
|---|
| 2026.04.30 | ₩225,273 | ₩229,900 | ₩225,273 | ₩229,900 | +2.05% | 3.8만 |
|---|
| 2026.04.29 | ₩224,509 | ₩224,509 | ₩222,792 | ₩223,677 | -0.37% | 9.2천 |
|---|
| 2026.04.28 | ₩225,125 | ₩225,689 | ₩221,290 | ₩223,811 | -0.58% | 3만 |
|---|
| 2026.04.27 | ₩228,559 | ₩229,377 | ₩226,399 | ₩228,424 | -0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩229,015 | ₩229,779 | ₩227,741 | ₩228,840 | -0.08% | 2.4만 |
|---|
| 2026.04.23 | ₩229,403 | ₩230,087 | ₩225,943 | ₩228,719 | -0.30% | 1.6만 |
|---|
| 2026.04.22 | ₩228,706 | ₩229,712 | ₩226,694 | ₩228,156 | -0.24% | 1.2만 |
|---|
| 2026.04.21 | ₩230,141 | ₩230,141 | ₩226,775 | ₩226,775 | -1.46% | 2만 |
|---|
| 2026.04.20 | ₩228,196 | ₩229,631 | ₩227,633 | ₩229,149 | +0.42% | 3.2만 |
|---|
| 2026.04.17 | ₩226,668 | ₩229,457 | ₩226,668 | ₩228,961 | +1.01% | 1.7만 |
|---|
| 2026.04.16 | ₩224,656 | ₩225,219 | ₩223,355 | ₩224,281 | -0.17% | 1.2만 |
|---|
| 2026.04.15 | ₩224,924 | ₩224,924 | ₩221,880 | ₩224,146 | -0.35% | 2.3만 |
|---|
| 2026.04.14 | ₩225,273 | ₩225,930 | ₩220,794 | ₩225,622 | +0.15% | 1.3만 |
|---|
| 2026.04.13 | ₩219,614 | ₩223,047 | ₩219,614 | ₩222,765 | +1.44% | 1.2만 |
|---|
| 2026.04.10 | ₩219,734 | ₩221,142 | ₩219,332 | ₩220,204 | +0.21% | 3만 |
|---|
| 2026.04.09 | ₩218,970 | ₩220,351 | ₩218,273 | ₩219,480 | +0.23% | 1.3만 |
|---|
| 2026.04.08 | ₩219,412 | ₩220,378 | ₩217,387 | ₩218,474 | -0.43% | 1.5만 |
|---|
| 2026.04.07 | ₩210,266 | ₩211,487 | ₩208,738 | ₩211,111 | +0.40% | 3.8만 |
|---|
| 2026.04.06 | ₩210,172 | ₩211,688 | ₩210,172 | ₩211,326 | +0.55% | 2.8만 |
|---|
| 2026.04.02 | ₩206,029 | ₩210,977 | ₩205,143 | ₩209,958 | +1.91% | 2만 |
|---|
| 2026.04.01 | ₩209,153 | ₩211,151 | ₩209,153 | ₩209,743 | +0.28% | 4.2만 |
|---|
| 2026.03.31 | ₩202,716 | ₩206,713 | ₩201,831 | ₩206,713 | +1.97% | 2.9만 |
|---|
| 2026.03.30 | ₩203,454 | ₩203,454 | ₩198,398 | ₩199,726 | -1.83% | 3.1만 |
|---|
| 2026.03.27 | ₩204,473 | ₩204,996 | ₩201,415 | ₩202,180 | -1.12% | 1.5만 |
|---|
| 2026.03.26 | ₩209,314 | ₩209,435 | ₩205,559 | ₩205,559 | -1.79% | 1만 |
|---|
| 2026.03.25 | ₩212,291 | ₩212,291 | ₩209,931 | ₩211,031 | -0.59% | 1.8만 |
|---|
| 2026.03.24 | ₩207,531 | ₩210,535 | ₩206,565 | ₩209,475 | +0.94% | 3.4만 |
|---|
| 2026.03.23 | ₩209,019 | ₩212,345 | ₩209,019 | ₩209,341 | +0.15% | 1.9만 |
|---|
| 2026.03.20 | ₩210,722 | ₩210,722 | ₩204,486 | ₩205,841 | -2.32% | 1.6만 |
|---|
| 2026.03.19 | ₩207,195 | ₩211,326 | ₩207,195 | ₩210,789 | +1.73% | 2.4만 |
|---|
| 2026.03.18 | ₩212,010 | ₩212,251 | ₩209,502 | ₩209,824 | -1.03% | 2만 |
|---|
| 2026.03.17 | ₩211,849 | ₩213,364 | ₩211,755 | ₩212,278 | +0.20% | 9천 |
|---|
| 2026.03.16 | ₩210,159 | ₩212,425 | ₩209,918 | ₩210,923 | +0.36% | 1.3만 |
|---|
| 2026.03.13 | ₩211,192 | ₩211,192 | ₩207,316 | ₩207,987 | -1.52% | 2만 |
|---|
| 2026.03.12 | ₩210,870 | ₩210,870 | ₩208,456 | ₩208,724 | -1.02% | 1.6만 |
|---|
| 2026.03.11 | ₩213,673 | ₩214,759 | ₩212,198 | ₩213,539 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩215,778 | ₩217,106 | ₩214,571 | ₩214,692 | -0.50% | 2.3만 |
|---|
| 2026.03.09 | ₩209,046 | ₩215,269 | ₩207,490 | ₩215,269 | +2.98% | 1.2만 |
|---|
| 2026.03.06 | ₩211,795 | ₩213,364 | ₩210,696 | ₩211,755 | -0.02% | 1.6만 |
|---|
| 2026.03.05 | ₩216,784 | ₩217,535 | ₩212,989 | ₩215,550 | -0.57% | 2만 |
|---|
| 2026.03.04 | ₩216,569 | ₩217,843 | ₩215,282 | ₩217,468 | +0.41% | 3.7만 |
|---|
| 2026.03.03 | ₩214,021 | ₩216,583 | ₩211,098 | ₩215,698 | +0.78% | 1만 |
|---|
| 2026.03.02 | ₩217,495 | ₩220,794 | ₩217,495 | ₩219,761 | +1.04% | 1.4만 |
|---|
| 2026.02.27 | ₩218,970 | ₩219,815 | ₩217,454 | ₩219,399 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩221,491 | ₩221,505 | ₩218,326 | ₩221,169 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩219,627 | ₩221,062 | ₩219,547 | ₩220,727 | +0.50% | 1.4만 |
|---|
| 2026.02.24 | ₩216,999 | ₩219,654 | ₩216,207 | ₩219,278 | +1.05% | 1.7만 |
|---|
| 2026.02.23 | ₩218,460 | ₩218,970 | ₩215,215 | ₩216,315 | -0.98% | 9.5만 |
|---|
| 2026.02.20 | ₩218,393 | ₩221,357 | ₩218,393 | ₩220,298 | +0.87% | 6.4천 |
|---|
| 2026.02.19 | ₩219,171 | ₩221,679 | ₩217,267 | ₩219,399 | +0.10% | 7.4천 |
|---|
| 2026.02.18 | ₩218,112 | ₩221,612 | ₩218,112 | ₩219,801 | +0.77% | 1.1만 |
|---|
| 2026.02.17 | ₩217,468 | ₩219,305 | ₩215,590 | ₩218,045 | +0.27% | 1.4만 |
|---|
| 2026.02.13 | ₩215,362 | ₩219,144 | ₩214,223 | ₩217,642 | +1.06% | 20.4만 |
|---|
| 2026.02.12 | ₩219,573 | ₩220,137 | ₩213,874 | ₩214,732 | -2.20% | 4.7만 |
|---|
| 2026.02.11 | ₩221,451 | ₩221,826 | ₩218,031 | ₩219,654 | -0.81% | 1.2만 |
|---|
| 2026.02.10 | ₩220,619 | ₩221,545 | ₩219,949 | ₩219,949 | -0.30% | 8.7천 |
|---|
| 2026.02.09 | ₩217,924 | ₩221,223 | ₩217,924 | ₩220,619 | +1.24% | 1.3만 |
|---|
| 2026.02.06 | ₩214,625 | ₩218,594 | ₩214,625 | ₩218,501 | +1.81% | 2.8만 |
|---|
| 2026.02.05 | ₩211,607 | ₩213,311 | ₩210,763 | ₩211,353 | -0.12% | 6.2만 |
|---|
| 2026.02.04 | ₩216,462 | ₩216,476 | ₩211,527 | ₩213,847 | -1.21% | 1.1만 |
|---|
| 2026.02.03 | ₩220,552 | ₩220,552 | ₩215,134 | ₩217,656 | -1.31% | 9.6천 |
|---|
| 2026.02.02 | ₩218,702 | ₩219,922 | ₩218,621 | ₩219,104 | +0.18% | 8.3천 |
|---|
| 2026.01.30 | ₩219,386 | ₩220,982 | ₩216,824 | ₩217,615 | -0.81% | 1.3만 |
|---|
| 2026.01.29 | ₩222,148 | ₩222,148 | ₩219,372 | ₩221,303 | -0.38% | 9.2천 |
|---|
| 2026.01.28 | ₩222,430 | ₩222,993 | ₩221,223 | ₩221,987 | -0.20% | 1.7만 |
|---|
| 2026.01.27 | ₩221,692 | ₩222,698 | ₩220,418 | ₩222,336 | +0.29% | 1.6만 |
|---|
| 2026.01.26 | ₩220,767 | ₩222,108 | ₩220,686 | ₩221,169 | +0.18% | 3.2만 |
|---|
| 2026.01.23 | ₩221,451 | ₩221,451 | ₩219,788 | ₩220,660 | -0.36% | 2.7만 |
|---|
| 2026.01.22 | ₩223,181 | ₩223,181 | ₩220,499 | ₩221,773 | -0.63% | 3만 |
|---|
| 2026.01.21 | ₩219,761 | ₩221,960 | ₩218,594 | ₩220,995 | +0.56% | 1.4만 |
|---|
| 2026.01.20 | ₩217,978 | ₩220,995 | ₩217,535 | ₩218,246 | +0.12% | 2.6만 |
|---|
| 2026.01.16 | ₩223,047 | ₩223,851 | ₩221,451 | ₩222,188 | -0.38% | 3만 |
|---|
| 2026.01.15 | ₩222,551 | ₩223,597 | ₩221,947 | ₩222,175 | -0.17% | 2.5만 |
|---|
| 2026.01.14 | ₩221,290 | ₩221,290 | ₩218,755 | ₩220,284 | -0.45% | 9.8천 |
|---|
| 2026.01.13 | ₩221,545 | ₩222,336 | ₩221,451 | ₩222,242 | +0.31% | 1.2만 |
|---|
| 2026.01.12 | ₩219,319 | ₩221,733 | ₩219,319 | ₩221,733 | +1.10% | 1.3만 |
|---|
| 2026.01.09 | ₩221,022 | ₩221,290 | ₩220,016 | ₩220,110 | -0.41% | 2.9만 |
|---|
| 2026.01.08 | ₩220,619 | ₩220,619 | ₩218,071 | ₩218,715 | -0.86% | 1.3만 |
|---|
| 2026.01.07 | ₩222,390 | ₩222,390 | ₩220,526 | ₩221,142 | -0.56% | 2.1만 |
|---|
| 2026.01.06 | ₩220,351 | ₩223,100 | ₩219,493 | ₩222,899 | +1.16% | 1.5만 |
|---|
| 2026.01.05 | ₩218,474 | ₩220,499 | ₩218,474 | ₩220,029 | +0.71% | 6.5천 |
|---|
| 2026.01.02 | ₩216,127 | ₩217,334 | ₩215,121 | ₩217,173 | +0.48% | 8.2천 |
|---|
| 2025.12.31 | ₩216,717 | ₩216,717 | ₩214,397 | ₩214,410 | -1.06% | 7.5천 |
|---|
| 2025.12.30 | ₩217,750 | ₩217,750 | ₩216,449 | ₩216,556 | -0.55% | 1.2만 |
|---|
| 2025.12.29 | ₩216,757 | ₩217,937 | ₩216,690 | ₩217,200 | +0.20% | 9.6천 |
|---|
| 2025.12.26 | ₩218,876 | ₩218,889 | ₩218,071 | ₩218,527 | -0.16% | 2.2만 |
|---|
| 2025.12.24 | ₩218,232 | ₩218,983 | ₩218,232 | ₩218,983 | +0.34% | 2.8천 |
|---|
| 2025.12.23 | ₩217,642 | ₩218,501 | ₩217,401 | ₩218,353 | +0.33% | 7천 |
|---|
| 2025.12.22 | ₩217,937 | ₩219,064 | ₩217,803 | ₩218,541 | +0.28% | 9.1천 |
|---|
| 2025.12.19 | ₩213,418 | ₩216,757 | ₩213,418 | ₩216,382 | +1.39% | 5.4천 |
|---|
| 2025.12.18 | ₩213,431 | ₩213,780 | ₩211,943 | ₩212,586 | -0.40% | 6.8천 |
|---|
| 2025.12.17 | ₩214,571 | ₩214,571 | ₩209,556 | ₩209,596 | -2.32% | 1.3만 |
|---|
| 2025.12.16 | ₩212,801 | ₩214,477 | ₩212,466 | ₩213,767 | +0.45% | 8.8천 |
|---|
| 2025.12.15 | ₩216,087 | ₩216,087 | ₩213,726 | ₩213,726 | -1.09% | 1만 |
|---|
| 2025.12.12 | ₩219,131 | ₩219,131 | ₩213,646 | ₩214,719 | -2.01% | 4.6천 |
|---|
| 2025.12.11 | ₩216,449 | ₩219,895 | ₩216,127 | ₩219,895 | +1.59% | 8.7천 |
|---|
| 2025.12.10 | ₩215,738 | ₩218,755 | ₩215,443 | ₩217,991 | +1.04% | 4.3천 |
|---|
| 2025.12.09 | ₩215,537 | ₩216,958 | ₩215,537 | ₩215,644 | +0.05% | 7.8천 |
|---|
| 2025.12.08 | ₩216,154 | ₩216,757 | ₩215,456 | ₩216,100 | -0.02% | 6.5천 |
|---|
| 2025.12.05 | ₩216,623 | ₩216,677 | ₩215,215 | ₩215,993 | -0.29% | 8.4천 |
|---|
| 2025.12.04 | ₩214,853 | ₩216,623 | ₩214,504 | ₩216,006 | +0.54% | 7.4천 |
|---|
| 2025.12.03 | ₩212,774 | ₩214,799 | ₩212,198 | ₩214,598 | +0.86% | 7.9천 |
|---|
| 2025.12.02 | ₩215,228 | ₩215,349 | ₩212,841 | ₩213,472 | -0.82% | 8.6만 |
|---|
| 2025.12.01 | ₩211,983 | ₩213,914 | ₩211,983 | ₩212,372 | +0.18% | 7.8천 |
|---|
| 2025.11.28 | ₩212,855 | ₩214,531 | ₩212,855 | ₩214,397 | +0.72% | 1.4천 |
|---|
| 2025.11.26 | ₩210,320 | ₩212,466 | ₩210,320 | ₩212,291 | +0.94% | 6천 |
|---|
| 2025.11.25 | ₩204,916 | ₩209,864 | ₩204,916 | ₩209,864 | +2.41% | 1.4만 |
|---|
| 2025.11.24 | ₩203,937 | ₩207,517 | ₩203,937 | ₩207,343 | +1.67% | 1.1만 |
|---|
| 2025.11.21 | ₩201,616 | ₩204,205 | ₩199,203 | ₩202,890 | +0.63% | 8.5천 |
|---|
| 2025.11.20 | ₩210,602 | ₩211,232 | ₩200,973 | ₩201,295 | -4.42% | 1.3만 |
|---|
| 2025.11.19 | ₩205,599 | ₩207,866 | ₩205,465 | ₩206,847 | +0.61% | 3.3만 |
|---|
| 2025.11.18 | ₩205,519 | ₩206,967 | ₩204,111 | ₩205,653 | +0.07% | 9.6천 |
|---|
| 2025.11.17 | ₩208,992 | ₩209,354 | ₩205,492 | ₩206,753 | -1.07% | 1.5만 |
|---|
| 2025.11.14 | ₩206,364 | ₩211,956 | ₩206,364 | ₩209,529 | +1.53% | 1.3만 |
|---|
| 2025.11.13 | ₩215,926 | ₩215,926 | ₩209,730 | ₩210,038 | -2.73% | 9천 |
|---|
| 2025.11.12 | ₩219,171 | ₩219,171 | ₩216,797 | ₩217,079 | -0.95% | 1.2만 |
|---|
| 2025.11.11 | ₩217,347 | ₩218,112 | ₩216,033 | ₩216,958 | -0.18% | 1.7만 |
|---|
| 2025.11.10 | ₩217,575 | ₩218,863 | ₩216,221 | ₩218,661 | +0.50% | 3만 |
|---|
| 2025.11.07 | ₩211,326 | ₩214,491 | ₩209,368 | ₩214,491 | +1.50% | 1.1만 |
|---|
| 2025.11.06 | ₩215,899 | ₩215,899 | ₩211,876 | ₩212,747 | -1.46% | 2.6만 |
|---|
| 2025.11.05 | ₩213,458 | ₩217,079 | ₩213,458 | ₩216,154 | +1.26% | 7.4천 |
|---|
| 2025.11.04 | ₩214,746 | ₩217,146 | ₩213,914 | ₩214,088 | -0.31% | 2.9만 |
|---|
| 2025.11.03 | ₩220,177 | ₩220,177 | ₩218,433 | ₩219,225 | -0.43% | 7천 |
|---|
| 2025.10.31 | ₩218,433 | ₩220,231 | ₩217,387 | ₩219,238 | +0.37% | 9.5천 |
|---|
| 2025.10.30 | ₩217,776 | ₩219,868 | ₩216,958 | ₩216,958 | -0.38% | 5.7천 |
|---|
| 2025.10.29 | ₩220,418 | ₩221,505 | ₩219,721 | ₩220,365 | -0.02% | 1.1만 |
|---|
| 2025.10.28 | ₩220,365 | ₩220,606 | ₩219,600 | ₩219,681 | -0.31% | 9.2천 |
|---|
| 2025.10.27 | ₩221,451 | ₩221,451 | ₩220,070 | ₩220,995 | -0.21% | 1.3만 |
|---|
| 2025.10.24 | ₩218,071 | ₩219,935 | ₩218,071 | ₩218,782 | +0.33% | 8.1천 |
|---|
| 2025.10.23 | ₩212,265 | ₩216,315 | ₩212,265 | ₩215,845 | +1.69% | 7.7천 |
|---|
| 2025.10.22 | ₩215,309 | ₩215,657 | ₩209,006 | ₩212,613 | -1.25% | 1.3만 |
|---|
| 2025.10.21 | ₩215,953 | ₩216,569 | ₩215,604 | ₩216,020 | +0.03% | 3.7만 |
|---|
| 2025.10.20 | ₩214,638 | ₩216,502 | ₩214,638 | ₩216,194 | +0.72% | 9.5천 |
|---|
| 2025.10.17 | ₩212,975 | ₩214,330 | ₩211,849 | ₩213,606 | +0.30% | 7.7천 |
|---|
| 2025.10.16 | ₩216,771 | ₩217,857 | ₩213,284 | ₩214,155 | -1.21% | 1.5만 |
|---|
| 2025.10.15 | ₩217,454 | ₩217,790 | ₩215,738 | ₩216,382 | -0.49% | 1.1만 |
|---|
| 2025.10.14 | ₩210,561 | ₩216,221 | ₩210,561 | ₩214,518 | +1.88% | 9천 |
|---|
| 2025.10.13 | ₩214,531 | ₩215,121 | ₩214,115 | ₩214,960 | +0.20% | 1.7만 |
|---|
| 2025.10.10 | ₩218,514 | ₩219,064 | ₩210,843 | ₩210,843 | -3.51% | 1.3만 |
|---|