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 | ₩153,092 | ₩154,321 | ₩152,237 | ₩154,107 | +0.66% | 21.7만 |
| 2026.10.08 | ₩151,729 | ₩152,210 | ₩150,367 | ₩152,050 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,439 | ₩153,439 | ₩152,451 | ₩152,638 | -0.52% | 4.7만 |
| 2026.10.06 | ₩157,794 | ₩157,954 | ₩154,388 | ₩154,869 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,269 | ₩156,859 | ₩154,708 | ₩156,685 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,218 | ₩156,806 | ₩155,390 | ₩155,577 | -0.41% | 13.5만 |
| 2026.10.01 | ₩154,027 | ₩155,390 | ₩152,972 | ₩154,308 | +0.18% | 21.2만 |
| 2026.09.30 | ₩155,777 | ₩155,777 | ₩154,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,054 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,390 | ₩155,483 | ₩153,493 | ₩154,775 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,243 | ₩155,951 | ₩154,414 | ₩155,029 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩156,766 | ₩156,766 | ₩155,229 | ₩155,951 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩154,815 | ₩155,924 | ₩154,000 | ₩155,790 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,195 | ₩158,195 | ₩154,962 | ₩155,617 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,222 | ₩158,823 | ₩157,487 | ₩158,395 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩157,727 | ₩157,941 | ₩156,525 | ₩157,661 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩156,685 | ₩156,685 | ₩155,390 | ₩156,325 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,380 | ₩157,928 | ₩156,872 | ₩157,006 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,044 | ₩156,645 | ₩153,840 | ₩155,229 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩155,737 | ₩156,124 | ₩154,561 | ₩155,229 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩154,775 | ₩156,993 | ₩154,775 | ₩156,204 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,367 | ₩157,367 | ₩156,058 | ₩156,098 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,164 | ₩156,792 | ₩154,962 | ₩155,189 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,328 | ₩158,930 | ₩157,099 | ₩157,300 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩159,718 | ₩159,998 | ₩158,475 | ₩159,143 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,224 | ₩159,932 | ₩159,023 | ₩159,691 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,038 | ₩160,038 | ₩158,475 | ₩159,638 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩157,928 | ₩159,197 | ₩157,928 | ₩158,983 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,130 | ₩159,638 | ₩156,819 | ₩157,300 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,319 | ₩160,666 | ₩158,849 | ₩159,811 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,046 | ₩164,180 | ₩160,760 | ₩161,000 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩163,685 | ₩164,300 | ₩163,245 | ₩163,725 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩162,817 | ₩163,418 | ₩162,470 | ₩162,857 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩162,737 | ₩163,418 | ₩162,029 | ₩162,924 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩162,857 | ₩162,857 | ₩161,401 | ₩161,735 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,098 | ₩163,098 | ₩161,869 | ₩162,977 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,391 | ₩163,405 | ₩161,241 | ₩161,829 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩164,995 | ₩164,995 | ₩163,632 | ₩164,246 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩164,981 | ₩164,981 | ₩163,164 | ₩163,311 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩166,010 | ₩166,010 | ₩165,075 | ₩165,409 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩164,995 | ₩166,224 | ₩164,687 | ₩166,197 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,462 | ₩166,063 | ₩164,460 | ₩164,995 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,300 | ₩164,954 | ₩163,685 | ₩164,620 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩163,792 | ₩164,754 | ₩163,659 | ₩163,699 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,619 | ₩164,781 | ₩163,432 | ₩163,672 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩164,674 | ₩165,315 | ₩163,712 | ₩164,380 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩164,006 | ₩165,689 | ₩163,071 | ₩163,285 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,344 | ₩167,693 | ₩165,342 | ₩165,502 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,445 | ₩166,972 | ₩163,445 | ₩166,384 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,544 | ₩162,149 | ₩159,250 | ₩161,882 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,225 | ₩160,225 | ₩156,498 | ₩158,462 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩158,008 | ₩159,411 | ₩157,006 | ₩159,411 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,342 | ₩159,691 | ₩156,271 | ₩156,525 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,143 | ₩159,143 | ₩156,298 | ₩158,729 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,290 | ₩160,546 | ₩157,567 | ₩158,916 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,504 | ₩159,504 | ₩156,993 | ₩157,540 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,288 | ₩159,491 | ₩157,554 | ₩158,542 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,243 | ₩162,243 | ₩159,477 | ₩159,745 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩160,840 | ₩162,590 | ₩160,506 | ₩162,523 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,136 | ₩162,243 | ₩159,811 | ₩160,065 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,264 | ₩162,176 | ₩158,863 | ₩161,174 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,243 | ₩163,632 | ₩160,706 | ₩161,655 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,496 | ₩162,977 | ₩161,000 | ₩162,309 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,323 | ₩162,323 | ₩160,974 | ₩161,668 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,390 | ₩162,390 | ₩160,038 | ₩160,640 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,395 | ₩165,395 | ₩161,615 | ₩162,710 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,271 | ₩164,888 | ₩162,951 | ₩164,821 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,496 | ₩163,151 | ₩159,437 | ₩161,735 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,435 | ₩165,502 | ₩162,296 | ₩163,472 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,409 | ₩167,038 | ₩165,409 | ₩165,689 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩168,909 | ₩168,909 | ₩163,271 | ₩164,981 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩169,871 | ₩170,418 | ₩167,706 | ₩167,787 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,575 | ₩170,405 | ₩167,760 | ₩170,111 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩166,718 | ₩168,027 | ₩163,912 | ₩167,987 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩162,790 | ₩165,729 | ₩161,962 | ₩165,729 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩161,855 | ₩164,607 | ₩161,855 | ₩162,991 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩161,682 | ₩163,231 | ₩160,706 | ₩161,615 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,449 | ₩162,042 | ₩158,449 | ₩160,706 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩161,762 | ₩162,577 | ₩160,733 | ₩161,935 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩158,849 | ₩160,867 | ₩158,636 | ₩160,867 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩158,983 | ₩160,746 | ₩156,939 | ₩157,487 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩159,945 | ₩160,493 | ₩157,928 | ₩158,048 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,080 | ₩161,094 | ₩159,264 | ₩159,504 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,407 | ₩159,998 | ₩156,472 | ₩158,101 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩152,851 | ₩157,046 | ₩152,103 | ₩157,019 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,078 | ₩155,029 | ₩151,342 | ₩151,395 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩154,748 | ₩155,630 | ₩149,031 | ₩153,145 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,521 | ₩154,521 | ₩152,731 | ₩152,878 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,056 | ₩156,098 | ₩150,166 | ₩151,182 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,054 | ₩157,580 | ₩154,054 | ₩157,019 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,416 | ₩155,416 | ₩153,479 | ₩154,094 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,403 | ₩156,311 | ₩155,149 | ₩155,510 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩154,895 | ₩155,924 | ₩153,306 | ₩155,136 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,073 | ₩157,073 | ₩154,441 | ₩155,243 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,071 | ₩157,487 | ₩155,136 | ₩156,966 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩155,710 | ₩157,126 | ₩155,256 | ₩156,285 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,042 | ₩156,098 | ₩154,508 | ₩155,897 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩152,891 | ₩153,346 | ₩151,983 | ₩152,865 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,153 | ₩152,304 | ₩148,977 | ₩151,796 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,363 | ₩150,794 | ₩147,361 | ₩150,661 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,042 | ₩148,296 | ₩145,718 | ₩146,840 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩149,846 | ₩150,594 | ₩147,495 | ₩148,443 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩149,872 | ₩149,872 | ₩148,470 | ₩149,004 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,556 | ₩152,344 | ₩151,101 | ₩151,756 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,048 | ₩151,876 | ₩149,432 | ₩151,409 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,172 | ₩153,172 | ₩148,870 | ₩150,914 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,479 | ₩154,682 | ₩153,306 | ₩153,386 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,344 | ₩152,945 | ₩151,395 | ₩152,918 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩153,773 | ₩153,773 | ₩150,220 | ₩150,647 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,132 | ₩153,132 | ₩151,328 | ₩153,025 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩150,874 | ₩151,876 | ₩150,300 | ₩151,769 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,220 | ₩150,754 | ₩148,283 | ₩149,271 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,298 | ₩150,313 | ₩148,056 | ₩149,953 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,437 | ₩148,737 | ₩145,130 | ₩148,737 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩145,745 | ₩145,745 | ₩144,008 | ₩144,783 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,346 | ₩147,748 | ₩145,143 | ₩145,664 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩147,708 | ₩147,722 | ₩146,733 | ₩147,000 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩147,027 | ₩148,029 | ₩145,584 | ₩147,628 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩147,842 | ₩148,764 | ₩143,968 | ₩145,544 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,273 | ₩150,273 | ₩147,241 | ₩147,828 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩148,750 | ₩149,779 | ₩146,599 | ₩147,294 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩146,907 | ₩148,069 | ₩146,466 | ₩148,016 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,624 | ₩148,002 | ₩145,598 | ₩147,040 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩142,859 | ₩143,701 | ₩141,764 | ₩143,460 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,285 | ₩142,552 | ₩141,002 | ₩142,458 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩140,895 | ₩142,098 | ₩140,441 | ₩142,031 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩137,008 | ₩139,933 | ₩136,874 | ₩139,827 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩138,918 | ₩138,918 | ₩136,620 | ₩137,355 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,567 | ₩138,651 | ₩136,193 | ₩138,397 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,237 | ₩138,638 | ₩136,380 | ₩136,848 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩131,932 | ₩133,307 | ₩131,210 | ₩132,893 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,172 | ₩132,973 | ₩131,451 | ₩132,599 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩128,017 | ₩132,145 | ₩128,017 | ₩132,078 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,157 | ₩132,559 | ₩130,689 | ₩131,063 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩126,989 | ₩129,607 | ₩126,481 | ₩129,554 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,643 | ₩127,643 | ₩123,422 | ₩124,090 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,325 | ₩128,405 | ₩126,107 | ₩126,374 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,662 | ₩132,145 | ₩128,979 | ₩129,099 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩131,811 | ₩133,214 | ₩131,531 | ₩131,945 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,286 | ₩130,823 | ₩128,445 | ₩130,048 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,153 | ₩131,491 | ₩129,153 | ₩129,928 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,260 | ₩129,260 | ₩125,493 | ₩126,374 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,496 | ₩130,662 | ₩126,828 | ₩129,594 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,288 | ₩130,435 | ₩128,645 | ₩128,672 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩129,968 | ₩131,130 | ₩129,968 | ₩130,609 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,420 | ₩130,275 | ₩128,725 | ₩129,086 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,632 | ₩128,872 | ₩126,668 | ₩127,109 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,460 | ₩129,460 | ₩127,376 | ₩127,550 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩130,996 | ₩131,865 | ₩129,794 | ₩131,183 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,143 | ₩133,054 | ₩130,328 | ₩131,103 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,057 | ₩131,651 | ₩126,615 | ₩131,277 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,342 | ₩131,237 | ₩129,380 | ₩129,941 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,641 | ₩134,269 | ₩131,010 | ₩132,573 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,390 | ₩135,405 | ₩133,267 | ₩134,991 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,319 | ₩134,069 | ₩129,941 | ₩133,120 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩132,920 | ₩135,725 | ₩132,920 | ₩135,418 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,042 | ₩134,390 | ₩133,120 | ₩134,283 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,113 | ₩136,407 | ₩134,189 | ₩136,327 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,033 | ₩136,353 | ₩134,723 | ₩135,926 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,281 | ₩135,111 | ₩132,426 | ₩135,031 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,162 | ₩134,162 | ₩131,825 | ₩132,973 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,443 | ₩135,859 | ₩134,069 | ₩134,817 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩134,723 | ₩135,391 | ₩133,548 | ₩135,391 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,298 | ₩136,834 | ₩134,683 | ₩135,231 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,617 | ₩135,351 | ₩132,800 | ₩134,790 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,682 | ₩136,153 | ₩132,827 | ₩134,590 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,647 | ₩136,647 | ₩132,439 | ₩133,134 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,061 | ₩137,061 | ₩133,414 | ₩134,951 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,126 | ₩136,727 | ₩135,405 | ₩135,645 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩134,777 | ₩136,246 | ₩133,668 | ₩135,685 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,223 | ₩134,991 | ₩131,223 | ₩134,804 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩130,983 | ₩132,332 | ₩129,246 | ₩129,487 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,204 | ₩135,204 | ₩129,914 | ₩131,851 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,619 | ₩136,099 | ₩132,199 | ₩134,603 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,227 | ₩135,832 | ₩133,227 | ₩135,044 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩134,924 | ₩135,619 | ₩132,706 | ₩133,481 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩136,006 | ₩136,006 | ₩133,374 | ₩135,418 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩136,874 | ₩136,874 | ₩135,044 | ₩135,552 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,607 | ₩136,607 | ₩135,458 | ₩136,153 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,514 | ₩137,168 | ₩135,912 | ₩136,233 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,290 | ₩138,290 | ₩136,153 | ₩136,153 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩137,996 | ₩139,412 | ₩137,863 | ₩138,624 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩136,006 | ₩137,235 | ₩134,390 | ₩136,781 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,069 | ₩136,233 | ₩134,069 | ₩134,937 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩136,874 | ₩137,182 | ₩135,953 | ₩136,166 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,500 | ₩137,449 | ₩135,899 | ₩136,540 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩134,951 | ₩135,659 | ₩134,122 | ₩135,592 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩136,848 | ₩136,848 | ₩134,830 | ₩134,977 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,204 | ₩136,594 | ₩134,483 | ₩136,327 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,472 | ₩136,407 | ₩134,790 | ₩135,565 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,548 | ₩135,098 | ₩133,361 | ₩134,630 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,229 | ₩134,229 | ₩133,107 | ₩133,374 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩132,840 | ₩133,989 | ₩131,851 | ₩133,922 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,582 | ₩132,760 | ₩130,582 | ₩132,426 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,540 | ₩129,781 | ₩128,338 | ₩129,567 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩129,807 | ₩129,807 | ₩128,351 | ₩128,405 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,649 | ₩130,649 | ₩129,220 | ₩129,300 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩130,903 | ₩131,077 | ₩130,128 | ₩130,395 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,199 | ₩132,199 | ₩130,622 | ₩130,983 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,557 | ₩132,078 | ₩131,451 | ₩131,972 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,252 | ₩132,466 | ₩131,571 | ₩131,571 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩131,878 | ₩133,361 | ₩131,664 | ₩132,666 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,367 | ₩130,890 | ₩129,367 | ₩130,649 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,246 | ₩129,714 | ₩128,378 | ₩128,739 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩129,888 | ₩130,462 | ₩127,189 | ₩127,323 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,487 | ₩130,101 | ₩128,258 | ₩129,273 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,412 | ₩132,412 | ₩129,540 | ₩129,620 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩133,722 | ₩133,722 | ₩131,077 | ₩131,370 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩131,851 | ₩133,682 | ₩131,277 | ₩133,348 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩129,954 | ₩132,599 | ₩129,460 | ₩131,598 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩128,912 | ₩130,676 | ₩128,912 | ₩129,834 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,195 | ₩130,195 | ₩129,113 | ₩129,300 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,527 | ₩129,901 | ₩128,552 | ₩128,739 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,563 | ₩129,487 | ₩127,109 | ₩129,313 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩125,733 | ₩127,496 | ₩125,159 | ₩127,390 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,428 | ₩126,441 | ₩125,078 | ₩125,172 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩126,027 | ₩126,481 | ₩125,078 | ₩125,573 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,550 | ₩127,710 | ₩126,641 | ₩127,657 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,254 | ₩127,577 | ₩125,987 | ₩126,815 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,449 | ₩125,907 | ₩123,075 | ₩125,653 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,577 | ₩123,328 | ₩120,577 | ₩123,141 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,264 | ₩120,456 | ₩116,021 | ₩119,641 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,086 | ₩122,554 | ₩116,596 | ₩116,689 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,628 | ₩120,563 | ₩118,920 | ₩119,401 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,094 | ₩120,577 | ₩118,172 | ₩119,561 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,578 | ₩122,099 | ₩119,040 | ₩119,388 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩119,909 | ₩122,794 | ₩118,947 | ₩121,952 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,384 | ₩124,384 | ₩120,536 | ₩120,897 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩125,786 | ₩126,267 | ₩124,397 | ₩124,945 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩124,998 | ₩125,279 | ₩124,130 | ₩124,958 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,479 | ₩125,960 | ₩124,183 | ₩125,105 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,180 | ₩123,462 | ₩120,162 | ₩123,195 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩125,987 | ₩125,987 | ₩122,794 | ₩122,834 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,544 | ₩126,548 | ₩124,103 | ₩126,254 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,676 | ₩125,733 | ₩123,676 | ₩123,823 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,256 | ₩127,256 | ₩124,691 | ₩126,027 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩126,748 | ₩127,109 | ₩125,479 | ₩126,775 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,040 | ₩127,323 | ₩125,466 | ₩125,533 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,445 | ₩129,059 | ₩125,920 | ₩126,802 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,485 | ₩129,180 | ₩127,617 | ₩127,964 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩129,981 | ₩129,981 | ₩128,218 | ₩128,485 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩128,725 | ₩129,300 | ₩128,231 | ₩128,672 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,239 | ₩126,989 | ₩124,905 | ₩126,575 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,187 | ₩126,521 | ₩122,861 | ₩124,624 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩126,909 | ₩127,710 | ₩125,973 | ₩126,949 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,187 | ₩127,376 | ₩126,187 | ₩127,136 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,397 | ₩125,132 | ₩123,155 | ₩124,223 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,099 | ₩129,099 | ₩124,958 | ₩125,239 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩126,802 | ₩127,630 | ₩126,147 | ₩127,283 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,311 | ₩125,933 | ₩121,311 | ₩125,078 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,273 | ₩123,342 | ₩121,939 | ₩123,262 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,557 | ₩124,557 | ₩119,828 | ₩119,828 | -3.80% | 2.6만 |
|---|