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 | ₩152,920 | ₩154,148 | ₩152,066 | ₩153,934 | +0.66% | 21.7만 |
| 2026.10.08 | ₩151,559 | ₩152,039 | ₩150,198 | ₩151,879 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,267 | ₩153,267 | ₩152,279 | ₩152,466 | -0.52% | 4.7만 |
| 2026.10.06 | ₩157,617 | ₩157,777 | ₩154,214 | ₩154,695 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,095 | ₩156,683 | ₩154,535 | ₩156,509 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,042 | ₩156,630 | ₩155,215 | ₩155,402 | -0.41% | 13.5만 |
| 2026.10.01 | ₩153,854 | ₩155,215 | ₩152,800 | ₩154,134 | +0.18% | 21.2만 |
| 2026.09.30 | ₩155,602 | ₩155,602 | ₩153,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,881 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,215 | ₩155,308 | ₩153,320 | ₩154,601 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,068 | ₩155,776 | ₩154,241 | ₩154,855 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩156,589 | ₩156,589 | ₩155,055 | ₩155,776 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩154,641 | ₩155,749 | ₩153,827 | ₩155,615 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,017 | ₩158,017 | ₩154,788 | ₩155,442 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,044 | ₩158,644 | ₩157,310 | ₩158,217 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩157,550 | ₩157,764 | ₩156,349 | ₩157,484 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩156,509 | ₩156,509 | ₩155,215 | ₩156,149 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,203 | ₩157,750 | ₩156,696 | ₩156,830 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩155,869 | ₩156,469 | ₩153,667 | ₩155,055 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩155,562 | ₩155,949 | ₩154,388 | ₩155,055 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩154,601 | ₩156,816 | ₩154,601 | ₩156,029 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,190 | ₩157,190 | ₩155,882 | ₩155,922 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩155,989 | ₩156,616 | ₩154,788 | ₩155,015 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,151 | ₩158,751 | ₩156,923 | ₩157,123 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩159,538 | ₩159,819 | ₩158,297 | ₩158,965 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,045 | ₩159,752 | ₩158,845 | ₩159,512 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩159,859 | ₩159,859 | ₩158,297 | ₩159,458 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩157,750 | ₩159,018 | ₩157,750 | ₩158,805 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩158,951 | ₩159,458 | ₩156,643 | ₩157,123 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,139 | ₩160,486 | ₩158,671 | ₩159,632 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩163,862 | ₩163,995 | ₩160,579 | ₩160,819 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩163,502 | ₩164,115 | ₩163,061 | ₩163,542 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩162,634 | ₩163,235 | ₩162,287 | ₩162,674 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩162,554 | ₩163,235 | ₩161,847 | ₩162,741 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩162,674 | ₩162,674 | ₩161,220 | ₩161,553 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩162,914 | ₩162,914 | ₩161,687 | ₩162,794 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,208 | ₩163,221 | ₩161,060 | ₩161,647 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩164,809 | ₩164,809 | ₩163,448 | ₩164,062 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩164,796 | ₩164,796 | ₩162,981 | ₩163,128 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩165,823 | ₩165,823 | ₩164,889 | ₩165,223 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩164,809 | ₩166,037 | ₩164,502 | ₩166,010 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,276 | ₩165,877 | ₩164,276 | ₩164,809 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,115 | ₩164,769 | ₩163,502 | ₩164,436 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩163,608 | ₩164,569 | ₩163,475 | ₩163,515 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,435 | ₩164,596 | ₩163,248 | ₩163,488 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩164,489 | ₩165,130 | ₩163,528 | ₩164,195 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩163,822 | ₩165,503 | ₩162,888 | ₩163,101 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,157 | ₩167,505 | ₩165,156 | ₩165,316 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,261 | ₩166,784 | ₩163,261 | ₩166,197 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,365 | ₩161,967 | ₩159,071 | ₩161,700 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,046 | ₩160,046 | ₩156,323 | ₩158,284 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩157,830 | ₩159,232 | ₩156,830 | ₩159,232 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,164 | ₩159,512 | ₩156,096 | ₩156,349 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩158,965 | ₩158,965 | ₩156,122 | ₩158,551 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,111 | ₩160,366 | ₩157,390 | ₩158,738 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,325 | ₩159,325 | ₩156,816 | ₩157,363 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,111 | ₩159,312 | ₩157,377 | ₩158,364 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,060 | ₩162,060 | ₩159,298 | ₩159,565 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩160,659 | ₩162,407 | ₩160,326 | ₩162,341 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩161,954 | ₩162,060 | ₩159,632 | ₩159,885 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,085 | ₩161,994 | ₩158,684 | ₩160,993 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,060 | ₩163,448 | ₩160,526 | ₩161,473 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,314 | ₩162,794 | ₩160,819 | ₩162,127 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,141 | ₩162,141 | ₩160,793 | ₩161,487 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,207 | ₩162,207 | ₩159,859 | ₩160,459 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,210 | ₩165,210 | ₩161,433 | ₩162,527 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,088 | ₩164,703 | ₩162,768 | ₩164,636 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,314 | ₩162,968 | ₩159,258 | ₩161,553 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,250 | ₩165,316 | ₩162,114 | ₩163,288 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,223 | ₩166,851 | ₩165,223 | ₩165,503 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩168,719 | ₩168,719 | ₩163,088 | ₩164,796 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩169,680 | ₩170,227 | ₩167,518 | ₩167,598 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,385 | ₩170,214 | ₩167,571 | ₩169,920 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩166,531 | ₩167,838 | ₩163,728 | ₩167,798 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩162,608 | ₩165,543 | ₩161,780 | ₩165,543 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩161,673 | ₩164,422 | ₩161,673 | ₩162,808 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩161,500 | ₩163,048 | ₩160,526 | ₩161,433 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,271 | ₩161,860 | ₩158,271 | ₩160,526 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩161,580 | ₩162,394 | ₩160,553 | ₩161,754 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩158,671 | ₩160,686 | ₩158,458 | ₩160,686 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩158,805 | ₩160,566 | ₩156,763 | ₩157,310 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩159,765 | ₩160,312 | ₩157,750 | ₩157,870 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩160,900 | ₩160,913 | ₩159,085 | ₩159,325 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,230 | ₩159,819 | ₩156,296 | ₩157,924 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩152,680 | ₩156,870 | ₩151,933 | ₩156,843 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩152,907 | ₩154,855 | ₩151,172 | ₩151,225 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩154,575 | ₩155,455 | ₩148,863 | ₩152,973 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,348 | ₩154,348 | ₩152,560 | ₩152,706 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩154,881 | ₩155,922 | ₩149,998 | ₩151,012 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩153,881 | ₩157,403 | ₩153,881 | ₩156,843 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,242 | ₩155,242 | ₩153,307 | ₩153,921 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,228 | ₩156,136 | ₩154,975 | ₩155,335 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩154,721 | ₩155,749 | ₩153,133 | ₩154,962 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩156,896 | ₩156,896 | ₩154,268 | ₩155,068 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩155,896 | ₩157,310 | ₩154,962 | ₩156,790 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩155,535 | ₩156,950 | ₩155,082 | ₩156,109 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩154,868 | ₩155,922 | ₩154,334 | ₩155,722 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩152,720 | ₩153,173 | ₩151,812 | ₩152,693 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩149,984 | ₩152,133 | ₩148,810 | ₩151,626 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,196 | ₩150,625 | ₩147,195 | ₩150,491 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩147,876 | ₩148,130 | ₩145,554 | ₩146,675 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩149,677 | ₩150,425 | ₩147,329 | ₩148,276 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩149,704 | ₩149,704 | ₩148,303 | ₩148,837 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,385 | ₩152,173 | ₩150,932 | ₩151,586 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩150,878 | ₩151,706 | ₩149,264 | ₩151,239 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,000 | ₩153,000 | ₩148,703 | ₩150,745 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,307 | ₩154,508 | ₩153,133 | ₩153,214 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,173 | ₩152,773 | ₩151,225 | ₩152,746 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩153,600 | ₩153,600 | ₩150,051 | ₩150,478 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩152,960 | ₩152,960 | ₩151,159 | ₩152,853 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩150,705 | ₩151,706 | ₩150,131 | ₩151,599 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,051 | ₩150,585 | ₩148,116 | ₩149,104 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,130 | ₩150,144 | ₩147,889 | ₩149,784 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,274 | ₩148,570 | ₩144,967 | ₩148,570 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩145,581 | ₩145,581 | ₩143,846 | ₩144,620 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,181 | ₩147,582 | ₩144,980 | ₩145,501 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩147,542 | ₩147,556 | ₩146,568 | ₩146,835 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩146,862 | ₩147,863 | ₩145,421 | ₩147,462 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩147,676 | ₩148,597 | ₩143,806 | ₩145,381 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,104 | ₩150,104 | ₩147,075 | ₩147,662 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩148,583 | ₩149,611 | ₩146,435 | ₩147,129 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩146,742 | ₩147,903 | ₩146,301 | ₩147,849 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,461 | ₩147,836 | ₩145,434 | ₩146,875 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩142,699 | ₩143,539 | ₩141,604 | ₩143,299 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,125 | ₩142,392 | ₩140,844 | ₩142,298 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩140,737 | ₩141,938 | ₩140,283 | ₩141,871 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩136,854 | ₩139,776 | ₩136,721 | ₩139,670 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩138,762 | ₩138,762 | ₩136,467 | ₩137,201 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,414 | ₩138,495 | ₩136,040 | ₩138,242 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,082 | ₩138,482 | ₩136,227 | ₩136,694 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩131,783 | ₩133,158 | ₩131,063 | ₩132,744 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,024 | ₩132,824 | ₩131,303 | ₩132,451 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩127,874 | ₩131,997 | ₩127,874 | ₩131,930 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,009 | ₩132,411 | ₩130,542 | ₩130,916 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩126,846 | ₩129,462 | ₩126,339 | ₩129,408 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,500 | ₩127,500 | ₩123,283 | ₩123,951 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,181 | ₩128,261 | ₩125,965 | ₩126,232 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,516 | ₩131,997 | ₩128,834 | ₩128,954 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩131,663 | ₩133,064 | ₩131,383 | ₩131,797 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,141 | ₩130,676 | ₩128,301 | ₩129,902 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,008 | ₩131,343 | ₩129,008 | ₩129,782 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,115 | ₩129,115 | ₩125,352 | ₩126,232 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,353 | ₩130,516 | ₩126,686 | ₩129,448 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,142 | ₩130,289 | ₩128,501 | ₩128,527 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩129,822 | ₩130,983 | ₩129,822 | ₩130,462 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,275 | ₩130,129 | ₩128,581 | ₩128,941 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,487 | ₩128,728 | ₩126,526 | ₩126,966 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,315 | ₩129,315 | ₩127,233 | ₩127,407 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩130,849 | ₩131,717 | ₩129,648 | ₩131,036 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩130,996 | ₩132,904 | ₩130,182 | ₩130,956 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩127,914 | ₩131,503 | ₩126,473 | ₩131,130 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,195 | ₩131,089 | ₩129,235 | ₩129,795 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,491 | ₩134,119 | ₩130,863 | ₩132,424 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,239 | ₩135,253 | ₩133,118 | ₩134,839 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,170 | ₩133,918 | ₩129,795 | ₩132,971 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩132,771 | ₩135,573 | ₩132,771 | ₩135,266 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩133,892 | ₩134,239 | ₩132,971 | ₩134,132 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩135,960 | ₩136,254 | ₩134,038 | ₩136,173 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩135,880 | ₩136,200 | ₩134,572 | ₩135,773 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,131 | ₩134,959 | ₩132,277 | ₩134,879 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,012 | ₩134,012 | ₩131,677 | ₩132,824 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,292 | ₩135,706 | ₩133,918 | ₩134,666 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩134,572 | ₩135,239 | ₩133,398 | ₩135,239 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,146 | ₩136,681 | ₩134,532 | ₩135,079 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,465 | ₩135,199 | ₩132,651 | ₩134,639 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,531 | ₩136,000 | ₩132,677 | ₩134,439 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,494 | ₩136,494 | ₩132,290 | ₩132,984 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩136,907 | ₩136,907 | ₩133,265 | ₩134,799 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩135,973 | ₩136,574 | ₩135,253 | ₩135,493 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩134,626 | ₩136,093 | ₩133,518 | ₩135,533 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,076 | ₩134,839 | ₩131,076 | ₩134,652 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩130,836 | ₩132,184 | ₩129,101 | ₩129,341 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,053 | ₩135,053 | ₩129,768 | ₩131,703 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,466 | ₩135,947 | ₩132,050 | ₩134,452 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,078 | ₩135,680 | ₩133,078 | ₩134,892 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩134,772 | ₩135,466 | ₩132,557 | ₩133,331 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩135,853 | ₩135,853 | ₩133,224 | ₩135,266 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩136,721 | ₩136,721 | ₩134,892 | ₩135,400 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,454 | ₩136,454 | ₩135,306 | ₩136,000 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,360 | ₩137,014 | ₩135,760 | ₩136,080 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,135 | ₩138,135 | ₩136,000 | ₩136,000 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩137,841 | ₩139,256 | ₩137,708 | ₩138,469 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩135,853 | ₩137,081 | ₩134,239 | ₩136,627 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩133,918 | ₩136,080 | ₩133,918 | ₩134,786 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩136,721 | ₩137,027 | ₩135,800 | ₩136,013 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,347 | ₩137,294 | ₩135,746 | ₩136,387 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩134,799 | ₩135,506 | ₩133,972 | ₩135,440 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩136,694 | ₩136,694 | ₩134,679 | ₩134,826 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,053 | ₩136,440 | ₩134,332 | ₩136,173 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,319 | ₩136,254 | ₩134,639 | ₩135,413 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,398 | ₩134,946 | ₩133,211 | ₩134,479 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,079 | ₩134,079 | ₩132,958 | ₩133,224 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩132,691 | ₩133,838 | ₩131,703 | ₩133,772 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,436 | ₩132,611 | ₩130,436 | ₩132,277 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,395 | ₩129,635 | ₩128,194 | ₩129,422 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩129,662 | ₩129,662 | ₩128,207 | ₩128,261 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,502 | ₩130,502 | ₩129,075 | ₩129,155 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩130,756 | ₩130,929 | ₩129,982 | ₩130,249 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,050 | ₩132,050 | ₩130,476 | ₩130,836 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,410 | ₩131,930 | ₩131,303 | ₩131,823 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,104 | ₩132,317 | ₩131,423 | ₩131,423 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩131,730 | ₩133,211 | ₩131,516 | ₩132,517 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,221 | ₩130,743 | ₩129,221 | ₩130,502 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,101 | ₩129,568 | ₩128,234 | ₩128,594 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩129,742 | ₩130,316 | ₩127,046 | ₩127,180 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,341 | ₩129,955 | ₩128,114 | ₩129,128 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,264 | ₩132,264 | ₩129,395 | ₩129,475 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩133,571 | ₩133,571 | ₩130,929 | ₩131,223 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩131,703 | ₩133,531 | ₩131,130 | ₩133,198 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩129,808 | ₩132,451 | ₩129,315 | ₩131,450 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩128,768 | ₩130,529 | ₩128,768 | ₩129,688 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,049 | ₩130,049 | ₩128,968 | ₩129,155 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,381 | ₩129,755 | ₩128,407 | ₩128,594 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,420 | ₩129,341 | ₩126,966 | ₩129,168 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩125,592 | ₩127,353 | ₩125,018 | ₩127,246 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,286 | ₩126,299 | ₩124,938 | ₩125,031 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩125,885 | ₩126,339 | ₩124,938 | ₩125,432 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,407 | ₩127,567 | ₩126,499 | ₩127,513 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,112 | ₩127,433 | ₩125,845 | ₩126,673 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,310 | ₩125,765 | ₩122,936 | ₩125,512 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,441 | ₩123,190 | ₩120,441 | ₩123,003 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,132 | ₩120,321 | ₩115,891 | ₩119,507 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩121,949 | ₩122,416 | ₩116,465 | ₩116,558 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,494 | ₩120,428 | ₩118,787 | ₩119,267 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩118,960 | ₩120,441 | ₩118,039 | ₩119,427 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,442 | ₩121,962 | ₩118,907 | ₩119,254 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩119,774 | ₩122,656 | ₩118,813 | ₩121,816 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,244 | ₩124,244 | ₩120,401 | ₩120,761 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩125,645 | ₩126,126 | ₩124,257 | ₩124,805 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩124,858 | ₩125,138 | ₩123,991 | ₩124,818 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,338 | ₩125,819 | ₩124,044 | ₩124,965 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,042 | ₩123,323 | ₩120,027 | ₩123,057 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩125,845 | ₩125,845 | ₩122,656 | ₩122,696 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,404 | ₩126,406 | ₩123,964 | ₩126,112 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,537 | ₩125,592 | ₩123,537 | ₩123,684 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,113 | ₩127,113 | ₩124,551 | ₩125,885 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩126,606 | ₩126,966 | ₩125,338 | ₩126,633 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩125,899 | ₩127,180 | ₩125,325 | ₩125,392 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,301 | ₩128,914 | ₩125,779 | ₩126,659 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,341 | ₩129,035 | ₩127,473 | ₩127,820 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩129,835 | ₩129,835 | ₩128,074 | ₩128,341 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩128,581 | ₩129,155 | ₩128,087 | ₩128,527 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,098 | ₩126,846 | ₩124,765 | ₩126,433 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,046 | ₩126,379 | ₩122,723 | ₩124,484 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩126,766 | ₩127,567 | ₩125,832 | ₩126,806 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,046 | ₩127,233 | ₩126,046 | ₩126,993 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,257 | ₩124,991 | ₩123,016 | ₩124,084 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩128,954 | ₩128,954 | ₩124,818 | ₩125,098 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩126,659 | ₩127,487 | ₩126,006 | ₩127,140 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,175 | ₩125,792 | ₩121,175 | ₩124,938 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,136 | ₩123,203 | ₩121,802 | ₩123,123 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,418 | ₩124,418 | ₩119,694 | ₩119,694 | -3.80% | 2.6만 |
|---|