시장 데이터를 불러오는 중
전체 종목
First Trust Technology AlphaDEX 과거 주가
First Trust Technology AlphaDEX · FXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Technology AlphaDEX · FXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩305,981 | ₩307,744 | ₩303,430 | ₩307,277 | +0.42% | 24.3만 |
| 2026.10.08 | ₩302,375 | ₩304,886 | ₩300,385 | ₩303,417 | +0.34% | 4.1만 |
| 2026.10.07 | ₩304,499 | ₩305,087 | ₩303,016 | ₩304,272 | -0.07% | 2.2만 |
| 2026.10.06 | ₩309,414 | ₩309,761 | ₩307,210 | ₩307,798 | -0.52% | 2.3만 |
| 2026.10.05 | ₩307,678 | ₩307,678 | ₩305,754 | ₩307,077 | -0.20% | 6만 |
| 2026.10.02 | ₩305,527 | ₩306,756 | ₩304,579 | ₩304,592 | -0.31% | 9.3천 |
| 2026.10.01 | ₩298,061 | ₩302,776 | ₩297,995 | ₩301,774 | +1.25% | 2.1만 |
| 2026.09.30 | ₩295,390 | ₩296,672 | ₩294,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩295,163 |
| -0.08% |
| 2.7만 |
| 2026.09.29 | ₩295,016 | ₩295,016 | ₩292,212 | ₩294,055 | -0.33% | 1.8만 |
|---|
| 2026.09.28 | ₩291,517 | ₩293,213 | ₩289,540 | ₩292,492 | +0.33% | 2.8만 |
|---|
| 2026.09.25 | ₩297,313 | ₩298,489 | ₩296,405 | ₩296,552 | -0.26% | 92.2만 |
|---|
| 2026.09.24 | ₩293,881 | ₩295,831 | ₩293,574 | ₩295,270 | +0.47% | 1.5만 |
|---|
| 2026.09.23 | ₩295,991 | ₩297,928 | ₩294,175 | ₩296,940 | +0.32% | 2.5만 |
|---|
| 2026.09.22 | ₩295,684 | ₩297,340 | ₩294,923 | ₩297,180 | +0.51% | 2만 |
|---|
| 2026.09.21 | ₩290,689 | ₩295,737 | ₩290,689 | ₩295,404 | +1.62% | 1.1만 |
|---|
| 2026.09.18 | ₩289,100 | ₩289,100 | ₩286,121 | ₩287,871 | -0.43% | 2.8만 |
|---|
| 2026.09.17 | ₩286,268 | ₩288,004 | ₩285,534 | ₩287,751 | +0.52% | 1만 |
|---|
| 2026.09.16 | ₩283,490 | ₩285,560 | ₩281,140 | ₩282,008 | -0.52% | 2.5만 |
|---|
| 2026.09.15 | ₩282,836 | ₩284,024 | ₩281,847 | ₩282,315 | -0.18% | 3.8만 |
|---|
| 2026.09.14 | ₩282,756 | ₩285,347 | ₩282,208 | ₩283,196 | +0.16% | 6.6천 |
|---|
| 2026.09.11 | ₩285,827 | ₩288,232 | ₩285,827 | ₩287,884 | +0.72% | 8.5천 |
|---|
| 2026.09.10 | ₩281,367 | ₩284,545 | ₩281,113 | ₩282,128 | +0.27% | 1.2만 |
|---|
| 2026.09.09 | ₩286,562 | ₩288,018 | ₩285,240 | ₩285,240 | -0.46% | 8.4천 |
|---|
| 2026.09.08 | ₩288,218 | ₩288,218 | ₩285,320 | ₩286,749 | -0.51% | 1.8만 |
|---|
| 2026.09.04 | ₩285,480 | ₩287,951 | ₩285,173 | ₩287,430 | +0.68% | 9.5천 |
|---|
| 2026.09.03 | ₩282,662 | ₩286,041 | ₩281,620 | ₩285,320 | +0.94% | 1.2만 |
|---|
| 2026.09.02 | ₩280,659 | ₩280,659 | ₩279,150 | ₩280,432 | -0.08% | 2.4만 |
|---|
| 2026.09.01 | ₩283,918 | ₩283,918 | ₩280,872 | ₩281,834 | -0.73% | 3.7만 |
|---|
| 2026.08.31 | ₩286,762 | ₩288,646 | ₩286,549 | ₩288,285 | +0.53% | 1.7만 |
|---|
| 2026.08.28 | ₩291,984 | ₩291,984 | ₩286,883 | ₩286,883 | -1.75% | 1.5만 |
|---|
| 2026.08.27 | ₩290,595 | ₩293,267 | ₩290,502 | ₩293,267 | +0.92% | 1.2만 |
|---|
| 2026.08.26 | ₩280,846 | ₩285,614 | ₩280,846 | ₩285,213 | +1.56% | 4만 |
|---|
| 2026.08.25 | ₩283,878 | ₩284,038 | ₩281,206 | ₩283,851 | -0.01% | 2만 |
|---|
| 2026.08.24 | ₩283,477 | ₩283,477 | ₩279,524 | ₩281,634 | -0.65% | 6.9만 |
|---|
| 2026.08.21 | ₩287,310 | ₩287,310 | ₩283,811 | ₩286,509 | -0.28% | 1.8만 |
|---|
| 2026.08.20 | ₩286,869 | ₩287,310 | ₩284,679 | ₩285,333 | -0.54% | 1.9만 |
|---|
| 2026.08.19 | ₩291,464 | ₩291,464 | ₩283,784 | ₩286,415 | -1.73% | 1.5만 |
|---|
| 2026.08.18 | ₩292,959 | ₩293,841 | ₩289,340 | ₩289,834 | -1.07% | 3.5만 |
|---|
| 2026.08.17 | ₩300,586 | ₩301,200 | ₩299,023 | ₩299,330 | -0.42% | 1.9만 |
|---|
| 2026.08.14 | ₩301,253 | ₩301,253 | ₩297,500 | ₩299,183 | -0.69% | 8.5천 |
|---|
| 2026.08.13 | ₩296,352 | ₩301,293 | ₩296,352 | ₩300,399 | +1.37% | 2.3만 |
|---|
| 2026.08.12 | ₩295,323 | ₩296,178 | ₩293,934 | ₩295,163 | -0.05% | 1.7만 |
|---|
| 2026.08.11 | ₩290,101 | ₩292,051 | ₩288,886 | ₩290,141 | +0.01% | 1.8만 |
|---|
| 2026.08.10 | ₩290,248 | ₩292,252 | ₩288,432 | ₩288,432 | -0.63% | 3.2만 |
|---|
| 2026.08.07 | ₩288,672 | ₩289,861 | ₩287,016 | ₩289,487 | +0.28% | 2.2만 |
|---|
| 2026.08.06 | ₩275,463 | ₩285,013 | ₩275,463 | ₩282,809 | +2.67% | 5.3만 |
|---|
| 2026.08.05 | ₩286,669 | ₩288,258 | ₩281,834 | ₩281,914 | -1.66% | 2.9만 |
|---|
| 2026.08.04 | ₩278,335 | ₩287,884 | ₩278,335 | ₩287,363 | +3.24% | 1.8만 |
|---|
| 2026.08.03 | ₩266,502 | ₩273,901 | ₩265,620 | ₩273,139 | +2.49% | 1.9만 |
|---|
| 2026.07.31 | ₩269,106 | ₩271,323 | ₩263,497 | ₩267,116 | -0.74% | 3.1만 |
|---|
| 2026.07.30 | ₩259,944 | ₩263,710 | ₩259,209 | ₩263,537 | +1.38% | 5.5만 |
|---|
| 2026.07.29 | ₩258,141 | ₩261,333 | ₩253,426 | ₩253,747 | -1.70% | 8.5만 |
|---|
| 2026.07.28 | ₩258,274 | ₩259,757 | ₩252,799 | ₩258,809 | +0.21% | 5.5만 |
|---|
| 2026.07.27 | ₩265,700 | ₩266,328 | ₩257,714 | ₩262,922 | -1.05% | 6.9만 |
|---|
| 2026.07.24 | ₩265,059 | ₩266,381 | ₩261,627 | ₩261,774 | -1.24% | 79.8만 |
|---|
| 2026.07.23 | ₩264,926 | ₩269,186 | ₩263,750 | ₩265,580 | +0.25% | 4.3만 |
|---|
| 2026.07.22 | ₩266,341 | ₩269,827 | ₩266,341 | ₩267,784 | +0.54% | 11.5만 |
|---|
| 2026.07.21 | ₩268,679 | ₩269,801 | ₩267,156 | ₩269,373 | +0.26% | 2.1만 |
|---|
| 2026.07.20 | ₩264,538 | ₩267,103 | ₩263,029 | ₩263,350 | -0.45% | 5.2만 |
|---|
| 2026.07.17 | ₩257,072 | ₩265,340 | ₩255,870 | ₩262,134 | +1.97% | 7.4만 |
|---|
| 2026.07.16 | ₩266,769 | ₩267,076 | ₩262,669 | ₩263,844 | -1.10% | 9.3만 |
|---|
| 2026.07.15 | ₩277,226 | ₩277,226 | ₩266,128 | ₩270,375 | -2.47% | 5만 |
|---|
| 2026.07.14 | ₩274,488 | ₩276,278 | ₩272,498 | ₩274,435 | -0.02% | 6.4만 |
|---|
| 2026.07.13 | ₩274,462 | ₩275,851 | ₩270,321 | ₩271,764 | -0.98% | 4.7만 |
|---|
| 2026.07.10 | ₩279,564 | ₩280,205 | ₩276,118 | ₩277,320 | -0.80% | 4.7만 |
|---|
| 2026.07.09 | ₩277,961 | ₩282,756 | ₩277,761 | ₩280,472 | +0.90% | 2.2만 |
|---|
| 2026.07.08 | ₩268,118 | ₩273,019 | ₩267,463 | ₩272,886 | +1.78% | 5.9만 |
|---|
| 2026.07.07 | ₩273,206 | ₩274,395 | ₩266,542 | ₩271,363 | -0.67% | 8.1만 |
|---|
| 2026.07.06 | ₩276,946 | ₩280,592 | ₩276,118 | ₩277,493 | +0.20% | 3.5만 |
|---|
| 2026.07.02 | ₩283,557 | ₩285,213 | ₩271,083 | ₩273,981 | -3.38% | 4.5만 |
|---|
| 2026.07.01 | ₩285,373 | ₩288,432 | ₩283,517 | ₩283,530 | -0.65% | 12.5만 |
|---|
| 2026.06.30 | ₩283,143 | ₩291,076 | ₩283,009 | ₩290,115 | +2.46% | 13.6만 |
|---|
| 2026.06.29 | ₩278,602 | ₩283,824 | ₩273,674 | ₩283,450 | +1.74% | 16.7만 |
|---|
| 2026.06.26 | ₩274,782 | ₩277,507 | ₩274,221 | ₩276,652 | +0.68% | 640.8만 |
|---|
| 2026.06.25 | ₩285,213 | ₩285,213 | ₩275,557 | ₩280,111 | -1.79% | 16.9만 |
|---|
| 2026.06.24 | ₩278,963 | ₩281,059 | ₩274,595 | ₩277,974 | -0.35% | 32.6만 |
|---|
| 2026.06.23 | ₩276,265 | ₩280,766 | ₩276,265 | ₩278,455 | +0.79% | 2만 |
|---|
| 2026.06.22 | ₩288,031 | ₩289,447 | ₩284,692 | ₩287,631 | -0.14% | 2.1만 |
|---|
| 2026.06.18 | ₩285,160 | ₩286,762 | ₩282,943 | ₩285,667 | +0.18% | 8.4만 |
|---|
| 2026.06.17 | ₩285,908 | ₩286,656 | ₩279,390 | ₩279,510 | -2.24% | 5.1만 |
|---|
| 2026.06.16 | ₩289,140 | ₩290,382 | ₩282,302 | ₩282,462 | -2.31% | 3.1만 |
|---|
| 2026.06.15 | ₩290,849 | ₩290,849 | ₩288,779 | ₩289,206 | -0.56% | 1.4만 |
|---|
| 2026.06.12 | ₩277,293 | ₩284,679 | ₩277,293 | ₩282,956 | +2.04% | 2.2만 |
|---|
| 2026.06.11 | ₩271,817 | ₩279,777 | ₩270,722 | ₩279,403 | +2.79% | 4.4만 |
|---|
| 2026.06.10 | ₩273,460 | ₩278,909 | ₩269,360 | ₩269,360 | -1.50% | 6.2만 |
|---|
| 2026.06.09 | ₩284,145 | ₩286,295 | ₩265,580 | ₩277,306 | -2.41% | 1.4만 |
|---|
| 2026.06.08 | ₩279,857 | ₩284,318 | ₩279,617 | ₩281,500 | +0.59% | 1.5만 |
|---|
| 2026.06.05 | ₩289,273 | ₩289,273 | ₩275,891 | ₩276,452 | -4.43% | 2.1만 |
|---|
| 2026.06.04 | ₩291,851 | ₩296,819 | ₩290,622 | ₩294,990 | +1.08% | 6.6천 |
|---|
| 2026.06.03 | ₩299,437 | ₩299,437 | ₩293,854 | ₩296,619 | -0.94% | 1.6만 |
|---|
| 2026.06.02 | ₩294,843 | ₩299,250 | ₩294,843 | ₩299,250 | +1.49% | 8.1천 |
|---|
| 2026.06.01 | ₩283,410 | ₩294,055 | ₩283,410 | ₩293,120 | +3.43% | 10.3만 |
|---|
| 2026.05.29 | ₩281,086 | ₩283,691 | ₩280,752 | ₩282,649 | +0.56% | 9.3천 |
|---|
| 2026.05.28 | ₩274,168 | ₩277,600 | ₩271,964 | ₩275,931 | +0.64% | 6.2만 |
|---|
| 2026.05.27 | ₩278,322 | ₩278,322 | ₩272,832 | ₩273,433 | -1.76% | 1.7만 |
|---|
| 2026.05.26 | ₩274,034 | ₩277,280 | ₩272,044 | ₩276,532 | +0.91% | 1.3만 |
|---|
| 2026.05.22 | ₩265,406 | ₩270,375 | ₩265,406 | ₩270,041 | +1.75% | 8.3천 |
|---|
| 2026.05.21 | ₩258,849 | ₩262,121 | ₩258,702 | ₩261,734 | +1.11% | 1.6만 |
|---|
| 2026.05.20 | ₩255,563 | ₩260,585 | ₩254,107 | ₩260,585 | +1.96% | 1.4만 |
|---|
| 2026.05.19 | ₩252,892 | ₩256,204 | ₩252,718 | ₩253,894 | +0.40% | 1.1만 |
|---|
| 2026.05.18 | ₩258,021 | ₩258,021 | ₩252,972 | ₩255,096 | -1.13% | 6.1천 |
|---|
| 2026.05.15 | ₩254,642 | ₩258,301 | ₩254,214 | ₩256,365 | +0.68% | 2만 |
|---|
| 2026.05.14 | ₩258,916 | ₩260,451 | ₩257,860 | ₩259,169 | +0.10% | 1.2만 |
|---|
| 2026.05.13 | ₩259,583 | ₩259,583 | ₩256,311 | ₩258,047 | -0.59% | 3.5만 |
|---|
| 2026.05.12 | ₩260,839 | ₩260,839 | ₩253,266 | ₩257,340 | -1.34% | 1.9만 |
|---|
| 2026.05.11 | ₩263,817 | ₩264,765 | ₩263,323 | ₩263,844 | +0.01% | 1.9만 |
|---|
| 2026.05.08 | ₩260,077 | ₩264,191 | ₩258,315 | ₩264,191 | +1.58% | 1.4만 |
|---|
| 2026.05.07 | ₩261,667 | ₩261,667 | ₩257,313 | ₩258,101 | -1.36% | 8.2천 |
|---|
| 2026.05.06 | ₩259,904 | ₩259,944 | ₩255,884 | ₩259,944 | +0.02% | 1.3만 |
|---|
| 2026.05.05 | ₩255,243 | ₩257,673 | ₩254,254 | ₩257,553 | +0.91% | 1.7만 |
|---|
| 2026.05.04 | ₩251,743 | ₩254,602 | ₩251,370 | ₩252,438 | +0.28% | 5천 |
|---|
| 2026.05.01 | ₩249,486 | ₩251,343 | ₩248,258 | ₩250,875 | +0.56% | 9.6천 |
|---|
| 2026.04.30 | ₩245,132 | ₩247,884 | ₩242,421 | ₩247,884 | +1.12% | 1.2만 |
|---|
| 2026.04.29 | ₩241,593 | ₩243,957 | ₩241,593 | ₩243,957 | +0.98% | 7.4천 |
|---|
| 2026.04.28 | ₩241,633 | ₩242,274 | ₩239,843 | ₩241,259 | -0.15% | 2.7만 |
|---|
| 2026.04.27 | ₩248,391 | ₩248,391 | ₩245,907 | ₩245,934 | -0.99% | 1.2만 |
|---|
| 2026.04.24 | ₩246,829 | ₩248,324 | ₩245,573 | ₩248,004 | +0.48% | 9.5천 |
|---|
| 2026.04.23 | ₩243,049 | ₩244,919 | ₩239,590 | ₩243,116 | +0.03% | 2.5만 |
|---|
| 2026.04.22 | ₩247,857 | ₩248,204 | ₩245,894 | ₩246,895 | -0.39% | 9.5천 |
|---|
| 2026.04.21 | ₩246,174 | ₩249,112 | ₩244,865 | ₩244,945 | -0.50% | 2.4만 |
|---|
| 2026.04.20 | ₩241,780 | ₩244,652 | ₩241,780 | ₩244,545 | +1.14% | 2.9만 |
|---|
| 2026.04.17 | ₩240,712 | ₩242,742 | ₩240,418 | ₩241,887 | +0.49% | 1.9만 |
|---|
| 2026.04.16 | ₩235,156 | ₩237,386 | ₩234,675 | ₩237,252 | +0.89% | 4.5만 |
|---|
| 2026.04.15 | ₩232,538 | ₩233,727 | ₩231,216 | ₩233,727 | +0.51% | 7.1천 |
|---|
| 2026.04.14 | ₩231,149 | ₩231,416 | ₩229,880 | ₩230,748 | -0.17% | 8.4천 |
|---|
| 2026.04.13 | ₩221,853 | ₩229,346 | ₩221,853 | ₩229,186 | +3.31% | 8.9천 |
|---|
| 2026.04.10 | ₩224,805 | ₩224,805 | ₩221,867 | ₩222,040 | -1.23% | 8.4천 |
|---|
| 2026.04.09 | ₩224,978 | ₩224,978 | ₩222,187 | ₩223,576 | -0.62% | 1.3만 |
|---|
| 2026.04.08 | ₩228,277 | ₩228,451 | ₩224,751 | ₩225,032 | -1.42% | 2.1만 |
|---|
| 2026.04.07 | ₩218,114 | ₩219,863 | ₩217,606 | ₩219,609 | +0.69% | 2.5만 |
|---|
| 2026.04.06 | ₩218,728 | ₩220,224 | ₩218,220 | ₩219,048 | +0.15% | 1.7만 |
|---|
| 2026.04.02 | ₩210,861 | ₩218,741 | ₩210,861 | ₩218,074 | +3.42% | 6만 |
|---|
| 2026.04.01 | ₩214,227 | ₩218,207 | ₩214,227 | ₩216,297 | +0.97% | 2.9만 |
|---|
| 2026.03.31 | ₩206,387 | ₩212,491 | ₩206,387 | ₩212,184 | +2.81% | 1.8만 |
|---|
| 2026.03.30 | ₩210,113 | ₩210,207 | ₩202,501 | ₩203,582 | -3.11% | 1.3만 |
|---|
| 2026.03.27 | ₩210,995 | ₩211,128 | ₩207,482 | ₩208,324 | -1.27% | 3.7만 |
|---|
| 2026.03.26 | ₩215,950 | ₩217,753 | ₩213,092 | ₩213,265 | -1.24% | 6.7천 |
|---|
| 2026.03.25 | ₩219,262 | ₩220,277 | ₩217,887 | ₩218,835 | -0.19% | 3.3만 |
|---|
| 2026.03.24 | ₩215,549 | ₩218,020 | ₩214,427 | ₩217,125 | +0.73% | 1.4만 |
|---|
| 2026.03.23 | ₩217,820 | ₩220,023 | ₩216,564 | ₩217,753 | -0.03% | 7천 |
|---|
| 2026.03.20 | ₩217,312 | ₩217,312 | ₩212,878 | ₩214,067 | -1.49% | 1.4만 |
|---|
| 2026.03.19 | ₩213,065 | ₩219,249 | ₩213,065 | ₩218,835 | +2.71% | 9.6천 |
|---|
| 2026.03.18 | ₩217,593 | ₩219,249 | ₩216,725 | ₩216,791 | -0.37% | 3.5만 |
|---|
| 2026.03.17 | ₩218,661 | ₩220,264 | ₩218,247 | ₩218,675 | +0.01% | 1만 |
|---|
| 2026.03.16 | ₩217,352 | ₩218,381 | ₩216,538 | ₩216,658 | -0.32% | 9.5천 |
|---|
| 2026.03.13 | ₩216,204 | ₩216,591 | ₩213,653 | ₩213,947 | -1.04% | 8.1천 |
|---|
| 2026.03.12 | ₩216,578 | ₩218,207 | ₩214,027 | ₩214,027 | -1.18% | 9.4천 |
|---|
| 2026.03.11 | ₩218,915 | ₩220,544 | ₩217,913 | ₩218,928 | +0.01% | 1.1만 |
|---|
| 2026.03.10 | ₩220,090 | ₩220,758 | ₩218,114 | ₩218,114 | -0.90% | 1만 |
|---|
| 2026.03.09 | ₩214,254 | ₩220,077 | ₩212,250 | ₩220,077 | +2.72% | 9천 |
|---|
| 2026.03.06 | ₩216,324 | ₩219,302 | ₩216,324 | ₩216,685 | +0.17% | 1.6만 |
|---|
| 2026.03.05 | ₩221,239 | ₩222,387 | ₩217,913 | ₩220,598 | -0.29% | 1.1만 |
|---|
| 2026.03.04 | ₩219,730 | ₩221,399 | ₩218,995 | ₩220,411 | +0.31% | 1.9만 |
|---|
| 2026.03.03 | ₩215,322 | ₩219,048 | ₩213,132 | ₩217,513 | +1.02% | 1.9만 |
|---|
| 2026.03.02 | ₩217,780 | ₩222,468 | ₩217,780 | ₩222,080 | +1.97% | 5.7만 |
|---|
| 2026.02.27 | ₩219,209 | ₩221,279 | ₩219,209 | ₩221,279 | +0.94% | 8.1천 |
|---|
| 2026.02.26 | ₩223,483 | ₩223,696 | ₩220,531 | ₩222,801 | -0.30% | 7.3천 |
|---|
| 2026.02.25 | ₩221,292 | ₩223,830 | ₩221,292 | ₩223,469 | +0.98% | 1.2만 |
|---|
| 2026.02.24 | ₩217,165 | ₩220,892 | ₩217,165 | ₩219,623 | +1.13% | 1.2만 |
|---|
| 2026.02.23 | ₩220,758 | ₩220,758 | ₩215,242 | ₩216,030 | -2.14% | 8.2천 |
|---|
| 2026.02.20 | ₩221,786 | ₩223,736 | ₩221,466 | ₩222,200 | +0.19% | 9.8천 |
|---|
| 2026.02.19 | ₩220,691 | ₩221,680 | ₩220,237 | ₩221,680 | +0.45% | 1.2만 |
|---|
| 2026.02.18 | ₩220,437 | ₩223,897 | ₩219,890 | ₩222,534 | +0.95% | 6.4천 |
|---|
| 2026.02.17 | ₩220,558 | ₩221,132 | ₩218,220 | ₩219,850 | -0.32% | 2.2만 |
|---|
| 2026.02.13 | ₩219,182 | ₩223,603 | ₩219,182 | ₩222,361 | +1.45% | 7.8천 |
|---|
| 2026.02.12 | ₩226,100 | ₩227,636 | ₩217,513 | ₩218,848 | -3.21% | 1.2만 |
|---|
| 2026.02.11 | ₩230,855 | ₩230,855 | ₩224,190 | ₩225,700 | -2.23% | 8.6천 |
|---|
| 2026.02.10 | ₩227,850 | ₩229,226 | ₩227,155 | ₩227,155 | -0.30% | 8.6천 |
|---|
| 2026.02.09 | ₩223,483 | ₩227,930 | ₩223,483 | ₩227,182 | +1.66% | 2.2만 |
|---|
| 2026.02.06 | ₩218,995 | ₩225,820 | ₩218,995 | ₩225,820 | +3.12% | 2.2만 |
|---|
| 2026.02.05 | ₩215,309 | ₩217,045 | ₩213,786 | ₩214,922 | -0.18% | 9.1천 |
|---|
| 2026.02.04 | ₩220,064 | ₩220,117 | ₩213,960 | ₩217,766 | -1.04% | 3만 |
|---|
| 2026.02.03 | ₩227,369 | ₩227,369 | ₩217,579 | ₩220,384 | -3.07% | 4.8만 |
|---|
| 2026.02.02 | ₩225,433 | ₩230,241 | ₩225,433 | ₩228,705 | +1.45% | 8.9천 |
|---|
| 2026.01.30 | ₩229,706 | ₩230,748 | ₩225,953 | ₩226,554 | -1.37% | 1.5만 |
|---|
| 2026.01.29 | ₩235,396 | ₩235,396 | ₩228,678 | ₩232,551 | -1.21% | 9.6천 |
|---|
| 2026.01.28 | ₩236,772 | ₩237,079 | ₩235,062 | ₩235,516 | -0.53% | 9천 |
|---|
| 2026.01.27 | ₩235,570 | ₩235,570 | ₩233,833 | ₩235,182 | -0.16% | 1.5만 |
|---|
| 2026.01.26 | ₩232,792 | ₩234,314 | ₩232,792 | ₩233,940 | +0.49% | 9.4천 |
|---|
| 2026.01.23 | ₩233,860 | ₩233,873 | ₩231,937 | ₩232,538 | -0.57% | 2.1만 |
|---|
| 2026.01.22 | ₩235,356 | ₩235,369 | ₩233,486 | ₩234,247 | -0.47% | 7.5천 |
|---|
| 2026.01.21 | ₩229,827 | ₩233,820 | ₩229,827 | ₩232,538 | +1.18% | 1.6만 |
|---|
| 2026.01.20 | ₩228,625 | ₩231,616 | ₩228,144 | ₩228,224 | -0.18% | 1.2만 |
|---|
| 2026.01.16 | ₩235,222 | ₩235,343 | ₩232,752 | ₩233,246 | -0.84% | 1.4만 |
|---|
| 2026.01.15 | ₩236,104 | ₩236,104 | ₩233,406 | ₩233,553 | -1.08% | 1.1만 |
|---|
| 2026.01.14 | ₩233,727 | ₩233,980 | ₩231,109 | ₩232,364 | -0.58% | 1.5만 |
|---|
| 2026.01.13 | ₩234,528 | ₩234,902 | ₩233,553 | ₩233,927 | -0.26% | 1.8만 |
|---|
| 2026.01.12 | ₩232,084 | ₩234,287 | ₩232,084 | ₩233,727 | +0.71% | 8.4천 |
|---|
| 2026.01.09 | ₩231,883 | ₩233,166 | ₩231,857 | ₩232,605 | +0.31% | 5.7천 |
|---|
| 2026.01.08 | ₩231,897 | ₩231,897 | ₩229,640 | ₩230,615 | -0.55% | 6.7천 |
|---|
| 2026.01.07 | ₩233,179 | ₩233,499 | ₩231,683 | ₩232,511 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩230,134 | ₩233,900 | ₩230,134 | ₩233,887 | +1.63% | 1.6만 |
|---|
| 2026.01.05 | ₩228,731 | ₩230,721 | ₩228,731 | ₩229,373 | +0.28% | 1.4만 |
|---|
| 2026.01.02 | ₩227,716 | ₩228,157 | ₩224,484 | ₩225,994 | -0.76% | 2.5만 |
|---|
| 2025.12.31 | ₩227,583 | ₩227,583 | ₩224,751 | ₩224,751 | -1.24% | 6.4천 |
|---|
| 2025.12.30 | ₩228,638 | ₩228,838 | ₩227,716 | ₩227,716 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩228,157 | ₩229,533 | ₩228,024 | ₩228,651 | +0.22% | 6.1천 |
|---|
| 2025.12.26 | ₩229,853 | ₩230,067 | ₩229,453 | ₩229,800 | -0.02% | 4.9천 |
|---|
| 2025.12.24 | ₩228,678 | ₩229,773 | ₩228,678 | ₩229,653 | +0.43% | 2.6천 |
|---|
| 2025.12.23 | ₩228,865 | ₩229,626 | ₩227,957 | ₩228,758 | -0.05% | 1.3만 |
|---|
| 2025.12.22 | ₩230,561 | ₩230,561 | ₩229,760 | ₩230,000 | -0.24% | 1.2만 |
|---|
| 2025.12.19 | ₩224,805 | ₩228,798 | ₩224,805 | ₩228,090 | +1.46% | 9.6천 |
|---|
| 2025.12.18 | ₩225,019 | ₩225,499 | ₩223,763 | ₩224,017 | -0.45% | 7.8천 |
|---|
| 2025.12.17 | ₩225,379 | ₩225,900 | ₩220,731 | ₩220,731 | -2.06% | 1.4만 |
|---|
| 2025.12.16 | ₩225,579 | ₩225,713 | ₩223,042 | ₩224,992 | -0.26% | 1.3만 |
|---|
| 2025.12.15 | ₩229,025 | ₩229,025 | ₩225,112 | ₩225,272 | -1.64% | 9천 |
|---|
| 2025.12.12 | ₩233,112 | ₩233,112 | ₩226,461 | ₩227,142 | -2.56% | 1.4만 |
|---|
| 2025.12.11 | ₩233,072 | ₩234,514 | ₩231,429 | ₩234,314 | +0.53% | 1.4만 |
|---|
| 2025.12.10 | ₩232,391 | ₩235,543 | ₩232,151 | ₩235,449 | +1.32% | 9천 |
|---|
| 2025.12.09 | ₩231,162 | ₩233,526 | ₩231,162 | ₩232,631 | +0.64% | 8.1천 |
|---|
| 2025.12.08 | ₩231,977 | ₩232,792 | ₩231,683 | ₩232,658 | +0.29% | 1.8만 |
|---|
| 2025.12.05 | ₩229,827 | ₩231,536 | ₩229,827 | ₩231,202 | +0.60% | 1만 |
|---|
| 2025.12.04 | ₩227,917 | ₩229,319 | ₩227,249 | ₩228,598 | +0.30% | 1.1만 |
|---|
| 2025.12.03 | ₩225,272 | ₩227,957 | ₩224,418 | ₩227,850 | +1.14% | 2.2만 |
|---|
| 2025.12.02 | ₩226,688 | ₩226,755 | ₩225,700 | ₩225,713 | -0.43% | 2.5만 |
|---|
| 2025.12.01 | ₩219,890 | ₩223,816 | ₩219,609 | ₩222,401 | +1.14% | 2.3만 |
|---|
| 2025.11.28 | ₩222,214 | ₩222,214 | ₩221,533 | ₩221,933 | -0.13% | 2천 |
|---|
| 2025.11.26 | ₩219,089 | ₩220,451 | ₩218,768 | ₩219,649 | +0.26% | 1.3만 |
|---|
| 2025.11.25 | ₩214,307 | ₩218,528 | ₩214,307 | ₩218,234 | +1.83% | 1.1만 |
|---|
| 2025.11.24 | ₩212,037 | ₩215,843 | ₩212,037 | ₩214,868 | +1.34% | 2.7만 |
|---|
| 2025.11.21 | ₩207,616 | ₩211,636 | ₩204,624 | ₩210,180 | +1.24% | 8.3만 |
|---|
| 2025.11.20 | ₩218,287 | ₩218,421 | ₩206,921 | ₩207,402 | -4.99% | 1.1만 |
|---|
| 2025.11.19 | ₩213,386 | ₩215,870 | ₩212,624 | ₩213,720 | +0.16% | 1.1만 |
|---|
| 2025.11.18 | ₩212,477 | ₩214,908 | ₩210,968 | ₩213,212 | +0.35% | 7.5만 |
|---|
| 2025.11.17 | ₩218,167 | ₩219,235 | ₩213,840 | ₩214,614 | -1.63% | 2.5만 |
|---|
| 2025.11.14 | ₩214,908 | ₩222,361 | ₩214,908 | ₩219,690 | +2.22% | 8.2천 |
|---|
| 2025.11.13 | ₩224,938 | ₩224,938 | ₩219,516 | ₩220,144 | -2.13% | 1.3만 |
|---|
| 2025.11.12 | ₩229,266 | ₩229,426 | ₩226,421 | ₩226,421 | -1.24% | 8.1천 |
|---|
| 2025.11.11 | ₩229,186 | ₩229,186 | ₩227,009 | ₩227,783 | -0.61% | 1.9만 |
|---|
| 2025.11.10 | ₩229,840 | ₩231,176 | ₩228,598 | ₩230,615 | +0.34% | 7.3천 |
|---|
| 2025.11.07 | ₩222,374 | ₩225,713 | ₩219,436 | ₩225,713 | +1.50% | 1.1만 |
|---|
| 2025.11.06 | ₩230,575 | ₩230,575 | ₩224,551 | ₩225,379 | -2.25% | 1.1만 |
|---|
| 2025.11.05 | ₩228,090 | ₩231,202 | ₩227,890 | ₩230,147 | +0.90% | 6.8천 |
|---|
| 2025.11.04 | ₩229,439 | ₩232,110 | ₩227,756 | ₩227,756 | -0.73% | 7.4천 |
|---|
| 2025.11.03 | ₩236,558 | ₩236,558 | ₩233,139 | ₩235,009 | -0.65% | 1.1만 |
|---|
| 2025.10.31 | ₩233,913 | ₩235,596 | ₩232,845 | ₩234,648 | +0.31% | 9.2천 |
|---|
| 2025.10.30 | ₩232,311 | ₩234,020 | ₩231,269 | ₩231,269 | -0.45% | 9.9천 |
|---|
| 2025.10.29 | ₩235,489 | ₩235,863 | ₩233,700 | ₩234,060 | -0.61% | 1.2만 |
|---|
| 2025.10.28 | ₩235,236 | ₩235,329 | ₩233,713 | ₩234,007 | -0.52% | 7.9천 |
|---|
| 2025.10.27 | ₩234,995 | ₩235,476 | ₩234,715 | ₩235,476 | +0.20% | 5.6천 |
|---|
| 2025.10.24 | ₩232,271 | ₩232,778 | ₩231,443 | ₩231,456 | -0.35% | 7.5천 |
|---|
| 2025.10.23 | ₩224,805 | ₩229,252 | ₩224,805 | ₩229,212 | +1.96% | 1만 |
|---|
| 2025.10.22 | ₩228,170 | ₩228,170 | ₩222,708 | ₩224,938 | -1.42% | 1.2만 |
|---|
| 2025.10.21 | ₩226,408 | ₩228,625 | ₩226,408 | ₩228,304 | +0.84% | 1.2만 |
|---|
| 2025.10.20 | ₩225,192 | ₩227,009 | ₩225,192 | ₩226,648 | +0.65% | 1만 |
|---|
| 2025.10.17 | ₩222,481 | ₩223,683 | ₩222,160 | ₩223,483 | +0.45% | 6.7천 |
|---|
| 2025.10.16 | ₩227,049 | ₩227,569 | ₩223,175 | ₩223,643 | -1.50% | 1.2만 |
|---|
| 2025.10.15 | ₩226,741 | ₩227,329 | ₩224,832 | ₩225,352 | -0.61% | 2.9만 |
|---|
| 2025.10.14 | ₩221,626 | ₩225,713 | ₩221,626 | ₩223,576 | +0.88% | 1.1만 |
|---|
| 2025.10.13 | ₩224,017 | ₩225,579 | ₩223,149 | ₩225,486 | +0.66% | 6.1천 |
|---|
| 2025.10.10 | ₩230,628 | ₩230,695 | ₩219,503 | ₩219,503 | -4.82% | 1만 |
|---|