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 | ₩153,172 | ₩154,402 | ₩152,317 | ₩154,188 | +0.66% | 21.7만 |
| 2026.10.08 | ₩151,809 | ₩152,290 | ₩150,445 | ₩152,130 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,520 | ₩153,520 | ₩152,531 | ₩152,718 | -0.52% | 4.7만 |
| 2026.10.06 | ₩157,877 | ₩158,037 | ₩154,469 | ₩154,950 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,351 | ₩156,941 | ₩154,789 | ₩156,767 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,300 | ₩156,888 | ₩155,471 | ₩155,658 | -0.41% | 13.5만 |
| 2026.10.01 | ₩154,108 | ₩155,471 | ₩153,052 | ₩154,388 | +0.18% | 21.2만 |
| 2026.09.30 | ₩155,859 | ₩155,859 | ₩154,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,134 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,471 | ₩155,565 | ₩153,573 | ₩154,856 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,324 | ₩156,032 | ₩154,495 | ₩155,110 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩156,848 | ₩156,848 | ₩155,311 | ₩156,032 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩154,896 | ₩156,006 | ₩154,081 | ₩155,872 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,278 | ₩158,278 | ₩155,043 | ₩155,698 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,305 | ₩158,906 | ₩157,569 | ₩158,478 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩157,810 | ₩158,024 | ₩156,607 | ₩157,743 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩156,767 | ₩156,767 | ₩155,471 | ₩156,407 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,462 | ₩158,010 | ₩156,955 | ₩157,088 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,126 | ₩156,727 | ₩153,921 | ₩155,311 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩155,818 | ₩156,206 | ₩154,642 | ₩155,311 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩154,856 | ₩157,075 | ₩154,856 | ₩156,286 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,449 | ₩157,449 | ₩156,139 | ₩156,179 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,246 | ₩156,874 | ₩155,043 | ₩155,270 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,411 | ₩159,013 | ₩157,182 | ₩157,382 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩159,802 | ₩160,082 | ₩158,558 | ₩159,227 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,307 | ₩160,015 | ₩159,106 | ₩159,775 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,122 | ₩160,122 | ₩158,558 | ₩159,721 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩158,010 | ₩159,280 | ₩158,010 | ₩159,066 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,213 | ₩159,721 | ₩156,901 | ₩157,382 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,403 | ₩160,750 | ₩158,933 | ₩159,895 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,132 | ₩164,266 | ₩160,844 | ₩161,085 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩163,771 | ₩164,386 | ₩163,330 | ₩163,811 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩162,902 | ₩163,504 | ₩162,555 | ₩162,942 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩162,822 | ₩163,504 | ₩162,114 | ₩163,009 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩162,942 | ₩162,942 | ₩161,486 | ₩161,820 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,183 | ₩163,183 | ₩161,953 | ₩163,063 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,477 | ₩163,490 | ₩161,325 | ₩161,913 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩165,081 | ₩165,081 | ₩163,718 | ₩164,333 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩165,068 | ₩165,068 | ₩163,250 | ₩163,397 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩166,097 | ₩166,097 | ₩165,161 | ₩165,495 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩165,081 | ₩166,311 | ₩164,774 | ₩166,284 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,549 | ₩166,150 | ₩164,546 | ₩165,081 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,386 | ₩165,041 | ₩163,771 | ₩164,707 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩163,878 | ₩164,840 | ₩163,744 | ₩163,785 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,704 | ₩164,867 | ₩163,517 | ₩163,758 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩164,760 | ₩165,402 | ₩163,798 | ₩164,466 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩164,092 | ₩165,776 | ₩163,156 | ₩163,370 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,431 | ₩167,781 | ₩165,429 | ₩165,589 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,531 | ₩167,059 | ₩163,531 | ₩166,471 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,628 | ₩162,234 | ₩159,334 | ₩161,967 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,309 | ₩160,309 | ₩156,580 | ₩158,545 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩158,091 | ₩159,494 | ₩157,088 | ₩159,494 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,425 | ₩159,775 | ₩156,353 | ₩156,607 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,227 | ₩159,227 | ₩156,380 | ₩158,812 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,374 | ₩160,630 | ₩157,650 | ₩159,000 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,588 | ₩159,588 | ₩157,075 | ₩157,623 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,371 | ₩159,574 | ₩157,636 | ₩158,625 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,328 | ₩162,328 | ₩159,561 | ₩159,828 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩160,924 | ₩162,675 | ₩160,590 | ₩162,608 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,221 | ₩162,328 | ₩159,895 | ₩160,149 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,347 | ₩162,261 | ₩158,946 | ₩161,258 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,328 | ₩163,718 | ₩160,791 | ₩161,740 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,582 | ₩163,063 | ₩161,085 | ₩162,394 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,408 | ₩162,408 | ₩161,058 | ₩161,753 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,475 | ₩162,475 | ₩160,122 | ₩160,724 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,482 | ₩165,482 | ₩161,699 | ₩162,795 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,357 | ₩164,974 | ₩163,036 | ₩164,907 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,582 | ₩163,237 | ₩159,521 | ₩161,820 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,522 | ₩165,589 | ₩162,381 | ₩163,557 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,495 | ₩167,126 | ₩165,495 | ₩165,776 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩168,997 | ₩168,997 | ₩163,357 | ₩165,068 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩169,960 | ₩170,508 | ₩167,794 | ₩167,874 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,663 | ₩170,494 | ₩167,848 | ₩170,200 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩166,805 | ₩168,115 | ₩163,998 | ₩168,075 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩162,876 | ₩165,816 | ₩162,047 | ₩165,816 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩161,940 | ₩164,693 | ₩161,940 | ₩163,076 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩161,766 | ₩163,317 | ₩160,791 | ₩161,699 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,532 | ₩162,127 | ₩158,532 | ₩160,791 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩161,846 | ₩162,662 | ₩160,817 | ₩162,020 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩158,933 | ₩160,951 | ₩158,719 | ₩160,951 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩159,066 | ₩160,831 | ₩157,021 | ₩157,569 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩160,029 | ₩160,577 | ₩158,010 | ₩158,131 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,165 | ₩161,178 | ₩159,347 | ₩159,588 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,489 | ₩160,082 | ₩156,554 | ₩158,184 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩152,931 | ₩157,128 | ₩152,183 | ₩157,102 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,159 | ₩155,110 | ₩151,421 | ₩151,475 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩154,829 | ₩155,712 | ₩149,109 | ₩153,226 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,602 | ₩154,602 | ₩152,811 | ₩152,958 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,137 | ₩156,179 | ₩150,245 | ₩151,261 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,134 | ₩157,663 | ₩154,134 | ₩157,102 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,498 | ₩155,498 | ₩153,560 | ₩154,175 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,484 | ₩156,393 | ₩155,230 | ₩155,591 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩154,976 | ₩156,006 | ₩153,386 | ₩155,217 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,155 | ₩157,155 | ₩154,522 | ₩155,324 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,153 | ₩157,569 | ₩155,217 | ₩157,048 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩155,792 | ₩157,209 | ₩155,337 | ₩156,366 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,123 | ₩156,179 | ₩154,589 | ₩155,979 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩152,972 | ₩153,426 | ₩152,063 | ₩152,945 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,232 | ₩152,383 | ₩149,055 | ₩151,876 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,441 | ₩150,873 | ₩147,438 | ₩150,739 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,120 | ₩148,374 | ₩145,794 | ₩146,917 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩149,924 | ₩150,673 | ₩147,572 | ₩148,521 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩149,951 | ₩149,951 | ₩148,548 | ₩149,082 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,635 | ₩152,424 | ₩151,181 | ₩151,835 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,127 | ₩151,956 | ₩149,510 | ₩151,488 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,252 | ₩153,252 | ₩148,948 | ₩150,993 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,560 | ₩154,763 | ₩153,386 | ₩153,466 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,424 | ₩153,025 | ₩151,475 | ₩152,998 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩153,854 | ₩153,854 | ₩150,298 | ₩150,726 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,212 | ₩153,212 | ₩151,408 | ₩153,105 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩150,953 | ₩151,956 | ₩150,379 | ₩151,849 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,298 | ₩150,833 | ₩148,360 | ₩149,349 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,376 | ₩150,392 | ₩148,133 | ₩150,031 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,513 | ₩148,815 | ₩145,206 | ₩148,815 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩145,821 | ₩145,821 | ₩144,083 | ₩144,859 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,422 | ₩147,826 | ₩145,219 | ₩145,741 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩147,786 | ₩147,799 | ₩146,810 | ₩147,077 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩147,104 | ₩148,106 | ₩145,660 | ₩147,705 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩147,919 | ₩148,842 | ₩144,043 | ₩145,620 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,352 | ₩150,352 | ₩147,318 | ₩147,906 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩148,828 | ₩149,857 | ₩146,676 | ₩147,371 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩146,984 | ₩148,147 | ₩146,543 | ₩148,093 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,701 | ₩148,080 | ₩145,674 | ₩147,117 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩142,934 | ₩143,776 | ₩141,838 | ₩143,535 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,359 | ₩142,626 | ₩141,076 | ₩142,533 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩140,969 | ₩142,172 | ₩140,515 | ₩142,105 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩137,080 | ₩140,007 | ₩136,946 | ₩139,900 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩138,991 | ₩138,991 | ₩136,692 | ₩137,427 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,639 | ₩138,724 | ₩136,264 | ₩138,470 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,309 | ₩138,710 | ₩136,451 | ₩136,919 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩132,001 | ₩133,377 | ₩131,279 | ₩132,963 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,241 | ₩133,043 | ₩131,519 | ₩132,669 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩128,084 | ₩132,214 | ₩128,084 | ₩132,148 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,225 | ₩132,629 | ₩130,758 | ₩131,132 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩127,055 | ₩129,675 | ₩126,547 | ₩129,622 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,710 | ₩127,710 | ₩123,487 | ₩124,155 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,392 | ₩128,472 | ₩126,173 | ₩126,440 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,731 | ₩132,214 | ₩129,047 | ₩129,167 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩131,880 | ₩133,284 | ₩131,600 | ₩132,014 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,354 | ₩130,891 | ₩128,512 | ₩130,116 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,221 | ₩131,560 | ₩129,221 | ₩129,996 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,327 | ₩129,327 | ₩125,558 | ₩126,440 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,563 | ₩130,731 | ₩126,895 | ₩129,662 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,357 | ₩130,504 | ₩128,713 | ₩128,739 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩130,036 | ₩131,199 | ₩130,036 | ₩130,677 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,488 | ₩130,343 | ₩128,793 | ₩129,154 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,699 | ₩128,940 | ₩126,735 | ₩127,176 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,528 | ₩129,528 | ₩127,443 | ₩127,617 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩131,065 | ₩131,934 | ₩129,862 | ₩131,252 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,212 | ₩133,123 | ₩130,397 | ₩131,172 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,125 | ₩131,720 | ₩126,681 | ₩131,346 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,410 | ₩131,306 | ₩129,448 | ₩130,009 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,711 | ₩134,340 | ₩131,078 | ₩132,642 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,460 | ₩135,476 | ₩133,337 | ₩135,061 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,388 | ₩134,139 | ₩130,009 | ₩133,190 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩132,990 | ₩135,797 | ₩132,990 | ₩135,489 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,112 | ₩134,460 | ₩133,190 | ₩134,353 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,184 | ₩136,478 | ₩134,259 | ₩136,398 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,104 | ₩136,425 | ₩134,794 | ₩135,997 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,351 | ₩135,182 | ₩132,495 | ₩135,102 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,233 | ₩134,233 | ₩131,894 | ₩133,043 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,513 | ₩135,930 | ₩134,139 | ₩134,888 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩134,794 | ₩135,462 | ₩133,618 | ₩135,462 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,369 | ₩136,906 | ₩134,754 | ₩135,302 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,687 | ₩135,422 | ₩132,869 | ₩134,861 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,752 | ₩136,224 | ₩132,896 | ₩134,660 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,719 | ₩136,719 | ₩132,509 | ₩133,204 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,133 | ₩137,133 | ₩133,484 | ₩135,021 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,198 | ₩136,799 | ₩135,476 | ₩135,716 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩134,848 | ₩136,318 | ₩133,738 | ₩135,756 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,292 | ₩135,061 | ₩131,292 | ₩134,874 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩131,052 | ₩132,402 | ₩129,314 | ₩129,555 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,275 | ₩135,275 | ₩129,982 | ₩131,920 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,690 | ₩136,171 | ₩132,268 | ₩134,674 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,297 | ₩135,903 | ₩133,297 | ₩135,115 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩134,995 | ₩135,690 | ₩132,776 | ₩133,551 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩136,077 | ₩136,077 | ₩133,444 | ₩135,489 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩136,946 | ₩136,946 | ₩135,115 | ₩135,623 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,679 | ₩136,679 | ₩135,529 | ₩136,224 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,585 | ₩137,240 | ₩135,984 | ₩136,304 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,363 | ₩138,363 | ₩136,224 | ₩136,224 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩138,069 | ₩139,485 | ₩137,935 | ₩138,697 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩136,077 | ₩137,307 | ₩134,460 | ₩136,852 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,139 | ₩136,304 | ₩134,139 | ₩135,008 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩136,946 | ₩137,253 | ₩136,024 | ₩136,238 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,572 | ₩137,521 | ₩135,970 | ₩136,612 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩135,021 | ₩135,730 | ₩134,193 | ₩135,663 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩136,919 | ₩136,919 | ₩134,901 | ₩135,048 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,275 | ₩136,665 | ₩134,554 | ₩136,398 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,543 | ₩136,478 | ₩134,861 | ₩135,636 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,618 | ₩135,168 | ₩133,431 | ₩134,701 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,300 | ₩134,300 | ₩133,177 | ₩133,444 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩132,910 | ₩134,059 | ₩131,920 | ₩133,992 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,651 | ₩132,829 | ₩130,651 | ₩132,495 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,608 | ₩129,849 | ₩128,405 | ₩129,635 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩129,875 | ₩129,875 | ₩128,419 | ₩128,472 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,718 | ₩130,718 | ₩129,287 | ₩129,368 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩130,971 | ₩131,145 | ₩130,196 | ₩130,464 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,268 | ₩132,268 | ₩130,691 | ₩131,052 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,626 | ₩132,148 | ₩131,519 | ₩132,041 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,321 | ₩132,535 | ₩131,640 | ₩131,640 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩131,947 | ₩133,431 | ₩131,733 | ₩132,736 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,434 | ₩130,958 | ₩129,434 | ₩130,718 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,314 | ₩129,782 | ₩128,445 | ₩128,806 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩129,956 | ₩130,530 | ₩127,256 | ₩127,389 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,555 | ₩130,170 | ₩128,325 | ₩129,341 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,482 | ₩132,482 | ₩129,608 | ₩129,688 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩133,792 | ₩133,792 | ₩131,145 | ₩131,439 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩131,920 | ₩133,752 | ₩131,346 | ₩133,417 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩130,023 | ₩132,669 | ₩129,528 | ₩131,666 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩128,980 | ₩130,744 | ₩128,980 | ₩129,902 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,263 | ₩130,263 | ₩129,180 | ₩129,368 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,595 | ₩129,969 | ₩128,619 | ₩128,806 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,630 | ₩129,555 | ₩127,176 | ₩129,381 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩125,799 | ₩127,563 | ₩125,224 | ₩127,456 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,494 | ₩126,507 | ₩125,144 | ₩125,238 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩126,093 | ₩126,547 | ₩125,144 | ₩125,639 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,617 | ₩127,777 | ₩126,708 | ₩127,724 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,320 | ₩127,643 | ₩126,053 | ₩126,882 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,513 | ₩125,973 | ₩123,139 | ₩125,719 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,640 | ₩123,393 | ₩120,640 | ₩123,206 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,325 | ₩120,519 | ₩116,082 | ₩119,704 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,150 | ₩122,618 | ₩116,657 | ₩116,750 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,691 | ₩120,626 | ₩118,982 | ₩119,464 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,156 | ₩120,640 | ₩118,234 | ₩119,624 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,642 | ₩122,163 | ₩119,103 | ₩119,450 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩119,971 | ₩122,858 | ₩119,009 | ₩122,016 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,449 | ₩124,449 | ₩120,600 | ₩120,960 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩125,852 | ₩126,334 | ₩124,462 | ₩125,010 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩125,064 | ₩125,344 | ₩124,195 | ₩125,024 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,545 | ₩126,026 | ₩124,248 | ₩125,171 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,244 | ₩123,527 | ₩120,225 | ₩123,259 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩126,053 | ₩126,053 | ₩122,858 | ₩122,899 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,609 | ₩126,614 | ₩124,168 | ₩126,320 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,741 | ₩125,799 | ₩123,741 | ₩123,888 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,323 | ₩127,323 | ₩124,756 | ₩126,093 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩126,815 | ₩127,176 | ₩125,545 | ₩126,841 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,106 | ₩127,389 | ₩125,532 | ₩125,598 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,512 | ₩129,127 | ₩125,986 | ₩126,868 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,552 | ₩129,247 | ₩127,683 | ₩128,031 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩130,049 | ₩130,049 | ₩128,285 | ₩128,552 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩128,793 | ₩129,368 | ₩128,298 | ₩128,739 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,304 | ₩127,055 | ₩124,970 | ₩126,641 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,253 | ₩126,587 | ₩122,925 | ₩124,690 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩126,975 | ₩127,777 | ₩126,039 | ₩127,015 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,253 | ₩127,443 | ₩126,253 | ₩127,202 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,462 | ₩125,197 | ₩123,219 | ₩124,289 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,167 | ₩129,167 | ₩125,024 | ₩125,304 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩126,868 | ₩127,697 | ₩126,213 | ₩127,349 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,375 | ₩125,999 | ₩121,375 | ₩125,144 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,337 | ₩123,406 | ₩122,003 | ₩123,326 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,623 | ₩124,623 | ₩119,891 | ₩119,891 | -3.80% | 2.6만 |
|---|