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 | ₩153,146 | ₩154,375 | ₩152,290 | ₩154,161 | +0.66% | 21.7만 |
| 2026.10.08 | ₩151,783 | ₩152,264 | ₩150,420 | ₩152,103 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,493 | ₩153,493 | ₩152,504 | ₩152,691 | -0.52% | 4.7만 |
| 2026.10.06 | ₩157,850 | ₩158,010 | ₩154,442 | ₩154,923 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,324 | ₩156,914 | ₩154,763 | ₩156,740 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,273 | ₩156,861 | ₩155,444 | ₩155,631 | -0.41% | 13.5만 |
| 2026.10.01 | ₩154,081 | ₩155,444 | ₩153,025 | ₩154,362 | +0.18% | 21.2만 |
| 2026.09.30 | ₩155,832 | ₩155,832 | ₩154,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,108 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,444 | ₩155,538 | ₩153,547 | ₩154,830 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,297 | ₩156,005 | ₩154,469 | ₩155,083 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩156,821 | ₩156,821 | ₩155,284 | ₩156,005 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩154,870 | ₩155,979 | ₩154,054 | ₩155,845 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,251 | ₩158,251 | ₩155,017 | ₩155,671 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,277 | ₩158,879 | ₩157,542 | ₩158,451 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩157,783 | ₩157,997 | ₩156,580 | ₩157,716 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩156,740 | ₩156,740 | ₩155,444 | ₩156,380 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,435 | ₩157,983 | ₩156,928 | ₩157,061 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,099 | ₩156,700 | ₩153,894 | ₩155,284 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩155,792 | ₩156,179 | ₩154,616 | ₩155,284 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩154,830 | ₩157,048 | ₩154,830 | ₩156,259 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,422 | ₩157,422 | ₩156,112 | ₩156,152 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,219 | ₩156,847 | ₩155,017 | ₩155,244 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,384 | ₩158,986 | ₩157,155 | ₩157,355 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩159,774 | ₩160,055 | ₩158,531 | ₩159,199 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,280 | ₩159,988 | ₩159,079 | ₩159,747 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,095 | ₩160,095 | ₩158,531 | ₩159,694 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩157,983 | ₩159,253 | ₩157,983 | ₩159,039 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,186 | ₩159,694 | ₩156,874 | ₩157,355 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,375 | ₩160,723 | ₩158,905 | ₩159,868 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,104 | ₩164,237 | ₩160,816 | ₩161,057 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩163,743 | ₩164,358 | ₩163,302 | ₩163,783 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩162,874 | ₩163,476 | ₩162,527 | ₩162,914 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩162,794 | ₩163,476 | ₩162,086 | ₩162,981 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩162,914 | ₩162,914 | ₩161,458 | ₩161,792 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,155 | ₩163,155 | ₩161,926 | ₩163,035 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,449 | ₩163,462 | ₩161,297 | ₩161,885 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩165,053 | ₩165,053 | ₩163,690 | ₩164,304 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩165,039 | ₩165,039 | ₩163,222 | ₩163,369 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩166,068 | ₩166,068 | ₩165,133 | ₩165,467 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩165,053 | ₩166,282 | ₩164,745 | ₩166,255 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,520 | ₩166,122 | ₩164,518 | ₩165,053 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,358 | ₩165,013 | ₩163,743 | ₩164,678 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩163,850 | ₩164,812 | ₩163,716 | ₩163,756 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,676 | ₩164,839 | ₩163,489 | ₩163,730 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩164,732 | ₩165,373 | ₩163,770 | ₩164,438 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩164,064 | ₩165,747 | ₩163,128 | ₩163,342 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,402 | ₩167,752 | ₩165,400 | ₩165,560 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,502 | ₩167,030 | ₩163,502 | ₩166,442 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,600 | ₩162,206 | ₩159,306 | ₩161,939 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,282 | ₩160,282 | ₩156,553 | ₩158,518 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩158,063 | ₩159,467 | ₩157,061 | ₩159,467 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,398 | ₩159,747 | ₩156,326 | ₩156,580 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,199 | ₩159,199 | ₩156,353 | ₩158,785 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,346 | ₩160,603 | ₩157,622 | ₩158,972 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,560 | ₩159,560 | ₩157,048 | ₩157,596 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,344 | ₩159,547 | ₩157,609 | ₩158,598 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,300 | ₩162,300 | ₩159,533 | ₩159,801 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩160,897 | ₩162,647 | ₩160,562 | ₩162,580 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,193 | ₩162,300 | ₩159,868 | ₩160,121 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,320 | ₩162,233 | ₩158,919 | ₩161,231 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,300 | ₩163,690 | ₩160,763 | ₩161,712 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,554 | ₩163,035 | ₩161,057 | ₩162,367 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,380 | ₩162,380 | ₩161,030 | ₩161,725 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,447 | ₩162,447 | ₩160,095 | ₩160,696 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,453 | ₩165,453 | ₩161,672 | ₩162,767 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,329 | ₩164,946 | ₩163,008 | ₩164,879 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,554 | ₩163,208 | ₩159,493 | ₩161,792 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,494 | ₩165,560 | ₩162,353 | ₩163,529 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,467 | ₩167,097 | ₩165,467 | ₩165,747 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩168,968 | ₩168,968 | ₩163,329 | ₩165,039 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩169,930 | ₩170,478 | ₩167,765 | ₩167,846 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,634 | ₩170,465 | ₩167,819 | ₩170,171 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩166,776 | ₩168,086 | ₩163,970 | ₩168,046 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩162,848 | ₩165,788 | ₩162,019 | ₩165,788 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩161,912 | ₩164,665 | ₩161,912 | ₩163,048 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩161,738 | ₩163,289 | ₩160,763 | ₩161,672 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,504 | ₩162,099 | ₩158,504 | ₩160,763 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩161,819 | ₩162,634 | ₩160,790 | ₩161,992 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩158,905 | ₩160,923 | ₩158,692 | ₩160,923 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩159,039 | ₩160,803 | ₩156,994 | ₩157,542 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩160,001 | ₩160,549 | ₩157,983 | ₩158,104 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,137 | ₩161,150 | ₩159,320 | ₩159,560 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,462 | ₩160,055 | ₩156,527 | ₩158,157 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩152,905 | ₩157,101 | ₩152,157 | ₩157,075 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,132 | ₩155,083 | ₩151,395 | ₩151,449 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩154,803 | ₩155,685 | ₩149,083 | ₩153,199 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,576 | ₩154,576 | ₩152,785 | ₩152,932 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,110 | ₩156,152 | ₩150,219 | ₩151,235 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,108 | ₩157,636 | ₩154,108 | ₩157,075 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,471 | ₩155,471 | ₩153,533 | ₩154,148 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,458 | ₩156,366 | ₩155,204 | ₩155,565 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩154,950 | ₩155,979 | ₩153,360 | ₩155,190 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,128 | ₩157,128 | ₩154,495 | ₩155,297 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,126 | ₩157,542 | ₩155,190 | ₩157,021 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩155,765 | ₩157,181 | ₩155,311 | ₩156,340 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,097 | ₩156,152 | ₩154,562 | ₩155,952 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩152,945 | ₩153,400 | ₩152,037 | ₩152,919 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,206 | ₩152,357 | ₩149,030 | ₩151,849 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,415 | ₩150,847 | ₩147,413 | ₩150,714 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,094 | ₩148,348 | ₩145,769 | ₩146,892 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩149,898 | ₩150,647 | ₩147,546 | ₩148,495 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩149,925 | ₩149,925 | ₩148,522 | ₩149,056 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,609 | ₩152,397 | ₩151,155 | ₩151,809 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,101 | ₩151,930 | ₩149,484 | ₩151,462 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,226 | ₩153,226 | ₩148,923 | ₩150,967 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,533 | ₩154,736 | ₩153,360 | ₩153,440 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,397 | ₩152,999 | ₩151,449 | ₩152,972 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩153,827 | ₩153,827 | ₩150,273 | ₩150,700 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,186 | ₩153,186 | ₩151,382 | ₩153,079 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩150,927 | ₩151,930 | ₩150,353 | ₩151,823 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,273 | ₩150,807 | ₩148,335 | ₩149,324 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,350 | ₩150,366 | ₩148,108 | ₩150,005 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,488 | ₩148,789 | ₩145,181 | ₩148,789 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩145,796 | ₩145,796 | ₩144,059 | ₩144,834 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,397 | ₩147,800 | ₩145,194 | ₩145,716 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩147,760 | ₩147,774 | ₩146,785 | ₩147,052 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩147,079 | ₩148,081 | ₩145,635 | ₩147,680 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩147,894 | ₩148,816 | ₩144,018 | ₩145,595 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,326 | ₩150,326 | ₩147,292 | ₩147,880 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩148,803 | ₩149,832 | ₩146,651 | ₩147,346 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩146,958 | ₩148,121 | ₩146,517 | ₩148,068 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,676 | ₩148,054 | ₩145,649 | ₩147,092 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩142,909 | ₩143,751 | ₩141,813 | ₩143,511 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,335 | ₩142,602 | ₩141,052 | ₩142,508 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩140,945 | ₩142,148 | ₩140,490 | ₩142,081 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩137,056 | ₩139,983 | ₩136,922 | ₩139,876 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩138,967 | ₩138,967 | ₩136,669 | ₩137,404 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,615 | ₩138,700 | ₩136,241 | ₩138,446 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,286 | ₩138,686 | ₩136,428 | ₩136,896 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩131,978 | ₩133,354 | ₩131,256 | ₩132,940 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,218 | ₩133,020 | ₩131,497 | ₩132,646 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩128,062 | ₩132,192 | ₩128,062 | ₩132,125 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,203 | ₩132,606 | ₩130,735 | ₩131,109 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩127,033 | ₩129,653 | ₩126,526 | ₩129,599 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,688 | ₩127,688 | ₩123,465 | ₩124,134 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,370 | ₩128,450 | ₩126,151 | ₩126,419 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,708 | ₩132,192 | ₩129,025 | ₩129,145 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩131,858 | ₩133,261 | ₩131,577 | ₩131,991 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,332 | ₩130,869 | ₩128,490 | ₩130,094 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,198 | ₩131,537 | ₩129,198 | ₩129,973 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,305 | ₩129,305 | ₩125,537 | ₩126,419 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,541 | ₩130,708 | ₩126,873 | ₩129,639 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,334 | ₩130,481 | ₩128,691 | ₩128,717 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩130,013 | ₩131,176 | ₩130,013 | ₩130,655 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,466 | ₩130,321 | ₩128,771 | ₩129,131 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,677 | ₩128,918 | ₩126,713 | ₩127,154 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,506 | ₩129,506 | ₩127,421 | ₩127,595 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩131,042 | ₩131,911 | ₩129,840 | ₩131,230 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,189 | ₩133,100 | ₩130,374 | ₩131,149 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,103 | ₩131,697 | ₩126,659 | ₩131,323 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,388 | ₩131,283 | ₩129,425 | ₩129,987 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,688 | ₩134,317 | ₩131,056 | ₩132,619 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,437 | ₩135,452 | ₩133,314 | ₩135,038 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,365 | ₩134,116 | ₩129,987 | ₩133,167 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩132,967 | ₩135,773 | ₩132,967 | ₩135,466 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,089 | ₩134,437 | ₩133,167 | ₩134,330 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,161 | ₩136,455 | ₩134,236 | ₩136,375 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,081 | ₩136,401 | ₩134,771 | ₩135,974 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,328 | ₩135,158 | ₩132,472 | ₩135,078 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,210 | ₩134,210 | ₩131,871 | ₩133,020 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,490 | ₩135,907 | ₩134,116 | ₩134,864 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩134,771 | ₩135,439 | ₩133,595 | ₩135,439 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,346 | ₩136,882 | ₩134,731 | ₩135,279 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,664 | ₩135,399 | ₩132,847 | ₩134,838 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,729 | ₩136,201 | ₩132,873 | ₩134,637 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,695 | ₩136,695 | ₩132,486 | ₩133,181 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,110 | ₩137,110 | ₩133,461 | ₩134,998 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,174 | ₩136,775 | ₩135,452 | ₩135,693 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩134,824 | ₩136,294 | ₩133,715 | ₩135,733 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,270 | ₩135,038 | ₩131,270 | ₩134,851 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩131,029 | ₩132,379 | ₩129,292 | ₩129,532 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,252 | ₩135,252 | ₩129,960 | ₩131,898 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,666 | ₩136,147 | ₩132,245 | ₩134,651 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,274 | ₩135,880 | ₩133,274 | ₩135,092 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩134,971 | ₩135,666 | ₩132,753 | ₩133,528 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩136,054 | ₩136,054 | ₩133,421 | ₩135,466 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩136,922 | ₩136,922 | ₩135,092 | ₩135,599 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,655 | ₩136,655 | ₩135,506 | ₩136,201 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,562 | ₩137,216 | ₩135,960 | ₩136,281 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,339 | ₩138,339 | ₩136,201 | ₩136,201 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩138,045 | ₩139,461 | ₩137,911 | ₩138,673 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩136,054 | ₩137,283 | ₩134,437 | ₩136,829 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,116 | ₩136,281 | ₩134,116 | ₩134,985 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩136,922 | ₩137,230 | ₩136,000 | ₩136,214 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,548 | ₩137,497 | ₩135,947 | ₩136,588 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩134,998 | ₩135,706 | ₩134,170 | ₩135,640 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩136,896 | ₩136,896 | ₩134,878 | ₩135,025 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,252 | ₩136,642 | ₩134,530 | ₩136,375 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,519 | ₩136,455 | ₩134,838 | ₩135,613 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,595 | ₩135,145 | ₩133,408 | ₩134,677 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,276 | ₩134,276 | ₩133,154 | ₩133,421 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩132,887 | ₩134,036 | ₩131,898 | ₩133,969 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,628 | ₩132,806 | ₩130,628 | ₩132,472 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,586 | ₩129,826 | ₩128,383 | ₩129,613 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩129,853 | ₩129,853 | ₩128,397 | ₩128,450 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,695 | ₩130,695 | ₩129,265 | ₩129,345 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩130,949 | ₩131,123 | ₩130,174 | ₩130,441 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,245 | ₩132,245 | ₩130,668 | ₩131,029 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,604 | ₩132,125 | ₩131,497 | ₩132,018 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,299 | ₩132,512 | ₩131,617 | ₩131,617 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩131,924 | ₩133,408 | ₩131,711 | ₩132,713 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,412 | ₩130,936 | ₩129,412 | ₩130,695 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,292 | ₩129,760 | ₩128,423 | ₩128,784 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩129,933 | ₩130,508 | ₩127,234 | ₩127,368 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,532 | ₩130,147 | ₩128,303 | ₩129,319 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,459 | ₩132,459 | ₩129,586 | ₩129,666 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩133,769 | ₩133,769 | ₩131,123 | ₩131,417 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩131,898 | ₩133,729 | ₩131,323 | ₩133,394 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩130,000 | ₩132,646 | ₩129,506 | ₩131,644 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩128,958 | ₩130,722 | ₩128,958 | ₩129,880 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,241 | ₩130,241 | ₩129,158 | ₩129,345 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,572 | ₩129,947 | ₩128,597 | ₩128,784 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,608 | ₩129,532 | ₩127,154 | ₩129,359 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩125,777 | ₩127,541 | ₩125,203 | ₩127,434 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,472 | ₩126,486 | ₩125,122 | ₩125,216 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩126,071 | ₩126,526 | ₩125,122 | ₩125,617 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,595 | ₩127,755 | ₩126,686 | ₩127,702 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,298 | ₩127,621 | ₩126,031 | ₩126,860 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,492 | ₩125,951 | ₩123,118 | ₩125,697 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,619 | ₩123,372 | ₩120,619 | ₩123,185 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,305 | ₩120,499 | ₩116,062 | ₩119,684 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,129 | ₩122,597 | ₩116,637 | ₩116,730 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,670 | ₩120,606 | ₩118,962 | ₩119,443 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,136 | ₩120,619 | ₩118,214 | ₩119,603 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,621 | ₩122,142 | ₩119,082 | ₩119,430 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩119,951 | ₩122,837 | ₩118,989 | ₩121,995 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,428 | ₩124,428 | ₩120,579 | ₩120,940 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩125,831 | ₩126,312 | ₩124,441 | ₩124,989 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩125,042 | ₩125,323 | ₩124,174 | ₩125,002 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,523 | ₩126,004 | ₩124,227 | ₩125,149 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,223 | ₩123,505 | ₩120,205 | ₩123,238 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩126,031 | ₩126,031 | ₩122,837 | ₩122,877 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,588 | ₩126,592 | ₩124,147 | ₩126,298 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,719 | ₩125,777 | ₩123,719 | ₩123,866 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,301 | ₩127,301 | ₩124,735 | ₩126,071 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩126,793 | ₩127,154 | ₩125,523 | ₩126,820 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,085 | ₩127,368 | ₩125,510 | ₩125,577 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,490 | ₩129,105 | ₩125,964 | ₩126,846 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,530 | ₩129,225 | ₩127,662 | ₩128,009 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩130,027 | ₩130,027 | ₩128,263 | ₩128,530 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩128,771 | ₩129,345 | ₩128,276 | ₩128,717 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,283 | ₩127,033 | ₩124,949 | ₩126,619 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,232 | ₩126,566 | ₩122,904 | ₩124,668 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩126,953 | ₩127,755 | ₩126,018 | ₩126,993 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,232 | ₩127,421 | ₩126,232 | ₩127,180 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,441 | ₩125,176 | ₩123,198 | ₩124,267 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,145 | ₩129,145 | ₩125,002 | ₩125,283 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩126,846 | ₩127,675 | ₩126,192 | ₩127,327 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,354 | ₩125,978 | ₩121,354 | ₩125,122 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,316 | ₩123,385 | ₩121,982 | ₩123,305 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,601 | ₩124,601 | ₩119,871 | ₩119,871 | -3.80% | 2.6만 |
|---|