시장 데이터를 불러오는 중
전체 종목
First Trust Small Cap Growth AlphaDEX Fund 과거 주가
First Trust Small Cap Growth AlphaDEX Fund · FYC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Small Cap Growth AlphaDEX Fund · FYC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩153,667 | ₩154,901 | ₩152,809 | ₩154,686 | +0.66% | 21.7만 |
| 2026.10.08 | ₩152,299 | ₩152,782 | ₩150,932 | ₩152,621 | +0.21% | 8.2만 |
| 2026.10.07 | ₩154,016 | ₩154,016 | ₩153,024 | ₩153,211 | -0.52% | 4.7만 |
| 2026.10.06 | ₩158,387 | ₩158,548 | ₩154,968 | ₩155,451 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,853 | ₩157,448 | ₩155,290 | ₩157,274 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,805 | ₩157,395 | ₩155,973 | ₩156,161 | -0.41% | 13.5만 |
| 2026.10.01 | ₩154,606 | ₩155,973 | ₩153,546 | ₩154,887 | +0.18% | 21.2만 |
| 2026.09.30 | ₩156,362 | ₩156,362 | ₩154,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,633 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,973 | ₩156,067 | ₩154,069 | ₩155,357 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,826 | ₩156,537 | ₩154,995 | ₩155,611 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩157,355 | ₩157,355 | ₩155,813 | ₩156,537 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩155,397 | ₩156,510 | ₩154,579 | ₩156,376 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,789 | ₩158,789 | ₩155,544 | ₩156,201 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,816 | ₩159,420 | ₩158,079 | ₩158,991 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩158,320 | ₩158,535 | ₩157,113 | ₩158,253 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩157,274 | ₩157,274 | ₩155,973 | ₩156,912 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,971 | ₩158,521 | ₩157,462 | ₩157,596 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,631 | ₩157,234 | ₩154,418 | ₩155,813 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩156,322 | ₩156,711 | ₩155,142 | ₩155,813 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩155,357 | ₩157,583 | ₩155,357 | ₩156,791 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,958 | ₩157,958 | ₩156,644 | ₩156,684 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,751 | ₩157,381 | ₩155,544 | ₩155,772 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,923 | ₩159,527 | ₩157,690 | ₩157,891 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩160,318 | ₩160,600 | ₩159,071 | ₩159,741 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,822 | ₩160,533 | ₩159,621 | ₩160,291 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,640 | ₩160,640 | ₩159,071 | ₩160,238 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩158,521 | ₩159,795 | ₩158,521 | ₩159,581 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,728 | ₩160,238 | ₩157,408 | ₩157,891 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,921 | ₩161,270 | ₩159,446 | ₩160,412 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,663 | ₩164,797 | ₩161,364 | ₩161,605 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩164,300 | ₩164,917 | ₩163,858 | ₩164,341 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩163,429 | ₩164,032 | ₩163,080 | ₩163,469 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩163,348 | ₩164,032 | ₩162,638 | ₩163,536 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩163,469 | ₩163,469 | ₩162,008 | ₩162,343 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,710 | ₩163,710 | ₩162,477 | ₩163,590 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩164,005 | ₩164,019 | ₩161,847 | ₩162,437 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩165,615 | ₩165,615 | ₩164,247 | ₩164,864 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩165,601 | ₩165,601 | ₩163,778 | ₩163,925 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩166,634 | ₩166,634 | ₩165,695 | ₩166,030 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩165,615 | ₩166,848 | ₩165,306 | ₩166,821 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩166,084 | ₩166,687 | ₩165,078 | ₩165,615 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,917 | ₩165,574 | ₩164,300 | ₩165,239 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩164,408 | ₩165,373 | ₩164,274 | ₩164,314 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩164,233 | ₩165,400 | ₩164,046 | ₩164,287 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩165,293 | ₩165,936 | ₩164,327 | ₩164,998 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩164,622 | ₩166,312 | ₩163,684 | ₩163,898 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,969 | ₩168,323 | ₩165,963 | ₩166,124 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩164,059 | ₩167,599 | ₩164,059 | ₩167,009 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩160,144 | ₩162,758 | ₩159,849 | ₩162,490 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,828 | ₩160,828 | ₩157,086 | ₩159,058 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩158,602 | ₩160,010 | ₩157,596 | ₩160,010 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,937 | ₩160,291 | ₩156,858 | ₩157,113 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,741 | ₩159,741 | ₩156,885 | ₩159,326 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,889 | ₩161,149 | ₩158,159 | ₩159,513 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩160,103 | ₩160,103 | ₩157,583 | ₩158,132 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,883 | ₩160,090 | ₩158,146 | ₩159,138 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,852 | ₩162,852 | ₩160,077 | ₩160,345 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩161,444 | ₩163,201 | ₩161,109 | ₩163,134 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,745 | ₩162,852 | ₩160,412 | ₩160,667 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,862 | ₩162,785 | ₩159,460 | ₩161,780 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,852 | ₩164,247 | ₩161,310 | ₩162,262 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩163,107 | ₩163,590 | ₩161,605 | ₩162,919 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,933 | ₩162,933 | ₩161,578 | ₩162,276 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩163,000 | ₩163,000 | ₩160,640 | ₩161,243 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩166,017 | ₩166,017 | ₩162,222 | ₩163,322 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,885 | ₩165,507 | ₩163,563 | ₩165,440 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩163,107 | ₩163,764 | ₩160,036 | ₩162,343 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩166,057 | ₩166,124 | ₩162,906 | ₩164,086 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩166,030 | ₩167,666 | ₩166,030 | ₩166,312 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩169,543 | ₩169,543 | ₩163,885 | ₩165,601 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩170,509 | ₩171,059 | ₩168,337 | ₩168,417 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩169,208 | ₩171,045 | ₩168,390 | ₩170,750 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩167,344 | ₩168,658 | ₩164,528 | ₩168,618 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩163,402 | ₩166,352 | ₩162,571 | ₩166,352 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩162,463 | ₩165,226 | ₩162,463 | ₩163,603 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩162,289 | ₩163,845 | ₩161,310 | ₩162,222 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩159,044 | ₩162,651 | ₩159,044 | ₩161,310 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩162,370 | ₩163,188 | ₩161,337 | ₩162,544 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩159,446 | ₩161,471 | ₩159,232 | ₩161,471 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩159,581 | ₩161,350 | ₩157,529 | ₩158,079 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩160,546 | ₩161,096 | ₩158,521 | ₩158,642 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,686 | ₩161,699 | ₩159,862 | ₩160,103 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,998 | ₩160,600 | ₩157,060 | ₩158,696 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩153,426 | ₩157,636 | ₩152,675 | ₩157,609 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,654 | ₩155,611 | ₩151,911 | ₩151,964 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩155,330 | ₩156,215 | ₩149,591 | ₩153,721 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩155,102 | ₩155,102 | ₩153,305 | ₩153,453 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,638 | ₩156,684 | ₩150,731 | ₩151,750 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,633 | ₩158,173 | ₩154,633 | ₩157,609 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩156,000 | ₩156,000 | ₩154,056 | ₩154,673 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,987 | ₩156,899 | ₩155,732 | ₩156,094 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩155,477 | ₩156,510 | ₩153,882 | ₩155,719 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,663 | ₩157,663 | ₩155,021 | ₩155,826 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,657 | ₩158,079 | ₩155,719 | ₩157,556 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩156,295 | ₩157,717 | ₩155,839 | ₩156,872 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,625 | ₩156,684 | ₩155,088 | ₩156,483 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩153,466 | ₩153,922 | ₩152,554 | ₩153,439 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,717 | ₩152,876 | ₩149,537 | ₩152,366 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,920 | ₩151,361 | ₩147,915 | ₩151,227 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,599 | ₩148,853 | ₩146,265 | ₩147,392 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩150,409 | ₩151,160 | ₩148,049 | ₩149,001 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩150,436 | ₩150,436 | ₩149,028 | ₩149,564 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩152,125 | ₩152,916 | ₩151,669 | ₩152,326 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,616 | ₩152,447 | ₩149,993 | ₩151,978 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,748 | ₩153,748 | ₩149,430 | ₩151,481 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩154,056 | ₩155,263 | ₩153,882 | ₩153,962 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,916 | ₩153,520 | ₩151,964 | ₩153,493 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩154,351 | ₩154,351 | ₩150,784 | ₩151,213 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,707 | ₩153,707 | ₩151,897 | ₩153,600 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩151,441 | ₩152,447 | ₩150,865 | ₩152,340 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,784 | ₩151,321 | ₩148,840 | ₩149,832 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,859 | ₩150,878 | ₩148,612 | ₩150,516 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,984 | ₩149,296 | ₩145,675 | ₩149,296 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩146,292 | ₩146,292 | ₩144,549 | ₩145,327 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,896 | ₩148,304 | ₩145,689 | ₩146,212 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩148,263 | ₩148,277 | ₩147,284 | ₩147,553 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩147,579 | ₩148,585 | ₩146,131 | ₩148,183 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩148,397 | ₩149,323 | ₩144,509 | ₩146,091 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,838 | ₩150,838 | ₩147,794 | ₩148,384 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩149,309 | ₩150,342 | ₩147,150 | ₩147,848 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩147,459 | ₩148,625 | ₩147,016 | ₩148,572 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩146,172 | ₩148,558 | ₩146,145 | ₩147,593 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩143,396 | ₩144,241 | ₩142,296 | ₩143,999 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,819 | ₩143,087 | ₩141,532 | ₩142,994 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩141,425 | ₩142,632 | ₩140,969 | ₩142,564 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩137,523 | ₩140,459 | ₩137,389 | ₩140,352 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩139,440 | ₩139,440 | ₩137,134 | ₩137,871 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩137,080 | ₩139,172 | ₩136,705 | ₩138,917 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,756 | ₩139,159 | ₩136,892 | ₩137,362 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩132,427 | ₩133,808 | ₩131,703 | ₩133,393 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,669 | ₩133,473 | ₩131,945 | ₩133,098 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩128,498 | ₩132,642 | ₩128,498 | ₩132,575 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,650 | ₩133,058 | ₩131,180 | ₩131,556 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩127,466 | ₩130,094 | ₩126,956 | ₩130,040 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩128,123 | ₩128,123 | ₩123,886 | ₩124,556 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,807 | ₩128,887 | ₩126,581 | ₩126,849 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩131,153 | ₩132,642 | ₩129,464 | ₩129,585 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩132,307 | ₩133,715 | ₩132,025 | ₩132,441 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,772 | ₩131,314 | ₩128,928 | ₩130,537 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,638 | ₩131,985 | ₩129,638 | ₩130,416 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,745 | ₩129,745 | ₩125,964 | ₩126,849 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,975 | ₩131,153 | ₩127,305 | ₩130,081 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,778 | ₩130,925 | ₩129,129 | ₩129,155 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩130,456 | ₩131,623 | ₩130,456 | ₩131,100 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,906 | ₩130,765 | ₩129,209 | ₩129,571 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩129,115 | ₩129,357 | ₩127,144 | ₩127,587 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,947 | ₩129,947 | ₩127,855 | ₩128,029 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩131,489 | ₩132,360 | ₩130,282 | ₩131,676 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,636 | ₩133,554 | ₩130,818 | ₩131,596 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,539 | ₩132,146 | ₩127,091 | ₩131,770 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,832 | ₩131,730 | ₩129,866 | ₩130,429 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩134,144 | ₩134,774 | ₩131,502 | ₩133,071 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,895 | ₩135,914 | ₩133,768 | ₩135,498 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,816 | ₩134,573 | ₩130,429 | ₩133,621 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩133,420 | ₩136,235 | ₩133,420 | ₩135,927 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,546 | ₩134,895 | ₩133,621 | ₩134,787 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,624 | ₩136,919 | ₩134,693 | ₩136,839 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,544 | ₩136,866 | ₩135,230 | ₩136,437 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,782 | ₩135,619 | ₩132,923 | ₩135,538 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,667 | ₩134,667 | ₩132,320 | ₩133,473 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,948 | ₩136,370 | ₩134,573 | ₩135,324 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩135,230 | ₩135,900 | ₩134,050 | ₩135,900 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,806 | ₩137,348 | ₩135,190 | ₩135,739 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩135,122 | ₩135,860 | ₩133,299 | ₩135,297 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩134,184 | ₩136,665 | ₩133,326 | ₩135,096 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩137,161 | ₩137,161 | ₩132,937 | ₩133,634 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,576 | ₩137,576 | ₩133,916 | ₩135,458 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,638 | ₩137,241 | ₩135,914 | ₩136,155 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩135,283 | ₩136,758 | ₩134,170 | ₩136,195 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,717 | ₩135,498 | ₩131,717 | ₩135,310 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩131,475 | ₩132,830 | ₩129,732 | ₩129,973 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,712 | ₩135,712 | ₩130,403 | ₩132,347 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩136,128 | ₩136,611 | ₩132,695 | ₩135,109 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,728 | ₩136,343 | ₩133,728 | ₩135,552 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩135,431 | ₩136,128 | ₩133,205 | ₩133,983 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩136,517 | ₩136,517 | ₩133,875 | ₩135,927 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩137,389 | ₩137,389 | ₩135,552 | ₩136,061 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩137,120 | ₩137,120 | ₩135,967 | ₩136,665 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩137,027 | ₩137,684 | ₩136,423 | ₩136,745 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,810 | ₩138,810 | ₩136,665 | ₩136,665 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩138,515 | ₩139,936 | ₩138,381 | ₩139,145 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩136,517 | ₩137,751 | ₩134,895 | ₩137,295 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,573 | ₩136,745 | ₩134,573 | ₩135,444 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩137,389 | ₩137,697 | ₩136,463 | ₩136,678 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩137,013 | ₩137,965 | ₩136,410 | ₩137,053 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩135,458 | ₩136,168 | ₩134,626 | ₩136,101 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩137,362 | ₩137,362 | ₩135,337 | ₩135,485 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,712 | ₩137,107 | ₩134,988 | ₩136,839 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,981 | ₩136,919 | ₩135,297 | ₩136,075 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩134,050 | ₩135,605 | ₩133,862 | ₩135,136 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,734 | ₩134,734 | ₩133,607 | ₩133,875 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩133,339 | ₩134,492 | ₩132,347 | ₩134,425 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩131,073 | ₩133,259 | ₩131,073 | ₩132,923 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩130,027 | ₩130,268 | ₩128,820 | ₩130,054 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩130,295 | ₩130,295 | ₩128,834 | ₩128,887 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩131,140 | ₩131,140 | ₩129,705 | ₩129,786 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩131,395 | ₩131,569 | ₩130,617 | ₩130,885 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,695 | ₩132,695 | ₩131,113 | ₩131,475 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩132,052 | ₩132,575 | ₩131,945 | ₩132,468 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,749 | ₩132,964 | ₩132,065 | ₩132,065 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩132,374 | ₩133,862 | ₩132,159 | ₩133,165 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,853 | ₩131,381 | ₩129,853 | ₩131,140 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,732 | ₩130,201 | ₩128,860 | ₩129,223 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩130,376 | ₩130,952 | ₩127,667 | ₩127,801 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,973 | ₩130,590 | ₩128,740 | ₩129,759 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,910 | ₩132,910 | ₩130,027 | ₩130,108 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩134,224 | ₩134,224 | ₩131,569 | ₩131,864 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩132,347 | ₩134,184 | ₩131,770 | ₩133,849 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩130,443 | ₩133,098 | ₩129,947 | ₩132,092 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩129,397 | ₩131,167 | ₩129,397 | ₩130,322 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,684 | ₩130,684 | ₩129,598 | ₩129,786 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩130,014 | ₩130,389 | ₩129,035 | ₩129,223 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩128,043 | ₩129,973 | ₩127,587 | ₩129,799 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩126,206 | ₩127,975 | ₩125,629 | ₩127,868 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,903 | ₩126,916 | ₩125,548 | ₩125,642 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩126,501 | ₩126,956 | ₩125,548 | ₩126,045 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩128,029 | ₩128,190 | ₩127,117 | ₩128,136 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,728 | ₩128,056 | ₩126,460 | ₩127,292 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,913 | ₩126,380 | ₩123,537 | ₩126,125 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩121,030 | ₩123,792 | ₩121,030 | ₩123,604 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,704 | ₩120,909 | ₩116,457 | ₩120,091 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,545 | ₩123,014 | ₩117,034 | ₩117,128 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩120,078 | ₩121,016 | ₩119,367 | ₩119,850 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,541 | ₩121,030 | ₩118,616 | ₩120,011 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩122,035 | ₩122,558 | ₩119,488 | ₩119,836 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩120,359 | ₩123,256 | ₩119,394 | ₩122,411 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,851 | ₩124,851 | ₩120,989 | ₩121,351 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩126,259 | ₩126,742 | ₩124,865 | ₩125,414 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩125,468 | ₩125,750 | ₩124,596 | ₩125,428 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,951 | ₩126,433 | ₩124,650 | ₩125,575 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,639 | ₩123,926 | ₩120,614 | ₩123,658 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩126,460 | ₩126,460 | ₩123,256 | ₩123,296 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩125,012 | ₩127,023 | ₩124,570 | ₩126,728 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩124,141 | ₩126,206 | ₩124,141 | ₩124,288 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,734 | ₩127,734 | ₩125,160 | ₩126,501 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩127,225 | ₩127,587 | ₩125,951 | ₩127,251 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,514 | ₩127,801 | ₩125,937 | ₩126,004 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,928 | ₩129,544 | ₩126,393 | ₩127,278 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,968 | ₩129,665 | ₩128,096 | ₩128,445 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩130,470 | ₩130,470 | ₩128,700 | ₩128,968 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩129,209 | ₩129,786 | ₩128,713 | ₩129,155 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,709 | ₩127,466 | ₩125,374 | ₩127,050 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,661 | ₩126,997 | ₩123,323 | ₩125,093 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩127,386 | ₩128,190 | ₩126,447 | ₩127,426 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,661 | ₩127,855 | ₩126,661 | ₩127,613 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,865 | ₩125,602 | ₩123,618 | ₩124,690 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,585 | ₩129,585 | ₩125,428 | ₩125,709 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩127,278 | ₩128,110 | ₩126,621 | ₩127,761 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,767 | ₩126,407 | ₩121,767 | ₩125,548 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,733 | ₩123,805 | ₩122,397 | ₩123,725 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩125,026 | ₩125,026 | ₩120,279 | ₩120,279 | -3.80% | 2.6만 |
|---|