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 | ₩153,436 | ₩154,667 | ₩152,579 | ₩154,453 | +0.66% | 21.7만 |
| 2026.10.08 | ₩152,070 | ₩152,552 | ₩150,704 | ₩152,391 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,784 | ₩153,784 | ₩152,793 | ₩152,980 | -0.52% | 4.7만 |
| 2026.10.06 | ₩158,149 | ₩158,309 | ₩154,734 | ₩155,216 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,618 | ₩157,211 | ₩155,056 | ₩157,037 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,569 | ₩157,158 | ₩155,739 | ₩155,926 | -0.41% | 13.5만 |
| 2026.10.01 | ₩154,373 | ₩155,739 | ₩153,315 | ₩154,654 | +0.18% | 21.2만 |
| 2026.09.30 | ₩156,127 | ₩156,127 | ₩154,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,400 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,739 | ₩155,832 | ₩153,837 | ₩155,123 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,591 | ₩156,301 | ₩154,761 | ₩155,377 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩157,118 | ₩157,118 | ₩155,578 | ₩156,301 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩155,163 | ₩156,274 | ₩154,346 | ₩156,140 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,550 | ₩158,550 | ₩155,310 | ₩155,966 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,577 | ₩159,179 | ₩157,841 | ₩158,751 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩158,082 | ₩158,296 | ₩156,877 | ₩158,015 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩157,037 | ₩157,037 | ₩155,739 | ₩156,676 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,733 | ₩158,282 | ₩157,225 | ₩157,359 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,395 | ₩156,997 | ₩154,185 | ₩155,578 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩156,087 | ₩156,475 | ₩154,908 | ₩155,578 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩155,123 | ₩157,345 | ₩155,123 | ₩156,555 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,720 | ₩157,720 | ₩156,408 | ₩156,448 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,515 | ₩157,144 | ₩155,310 | ₩155,538 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,684 | ₩159,287 | ₩157,452 | ₩157,653 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩160,076 | ₩160,358 | ₩158,831 | ₩159,501 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,581 | ₩160,291 | ₩159,380 | ₩160,050 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,398 | ₩160,398 | ₩158,831 | ₩159,996 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩158,282 | ₩159,554 | ₩158,282 | ₩159,340 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,487 | ₩159,996 | ₩157,171 | ₩157,653 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,679 | ₩161,027 | ₩159,206 | ₩160,170 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,414 | ₩164,548 | ₩161,121 | ₩161,362 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩164,053 | ₩164,669 | ₩163,611 | ₩164,093 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩163,183 | ₩163,785 | ₩162,835 | ₩163,223 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩163,102 | ₩163,785 | ₩162,393 | ₩163,290 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩163,223 | ₩163,223 | ₩161,763 | ₩162,098 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,464 | ₩163,464 | ₩162,232 | ₩163,343 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,758 | ₩163,772 | ₩161,603 | ₩162,192 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩165,365 | ₩165,365 | ₩163,999 | ₩164,615 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩165,352 | ₩165,352 | ₩163,531 | ₩163,678 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩166,383 | ₩166,383 | ₩165,445 | ₩165,780 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩165,365 | ₩166,597 | ₩165,057 | ₩166,570 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,834 | ₩166,436 | ₩164,830 | ₩165,365 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,669 | ₩165,325 | ₩164,053 | ₩164,990 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩164,160 | ₩165,124 | ₩164,026 | ₩164,066 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,986 | ₩165,151 | ₩163,799 | ₩164,040 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩165,044 | ₩165,686 | ₩164,080 | ₩164,749 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩164,374 | ₩166,061 | ₩163,437 | ₩163,651 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,717 | ₩168,070 | ₩165,713 | ₩165,874 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,812 | ₩167,347 | ₩163,812 | ₩166,758 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,902 | ₩162,513 | ₩159,608 | ₩162,245 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,585 | ₩160,585 | ₩156,850 | ₩158,818 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩158,363 | ₩159,769 | ₩157,359 | ₩159,769 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,697 | ₩160,050 | ₩156,622 | ₩156,877 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,501 | ₩159,501 | ₩156,649 | ₩159,086 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,648 | ₩160,907 | ₩157,921 | ₩159,273 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,862 | ₩159,862 | ₩157,345 | ₩157,894 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,644 | ₩159,849 | ₩157,908 | ₩158,898 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,607 | ₩162,607 | ₩159,835 | ₩160,103 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩161,201 | ₩162,955 | ₩160,866 | ₩162,888 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,500 | ₩162,607 | ₩160,170 | ₩160,425 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,621 | ₩162,540 | ₩159,220 | ₩161,536 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,607 | ₩163,999 | ₩161,067 | ₩162,018 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,861 | ₩163,343 | ₩161,362 | ₩162,674 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,687 | ₩162,687 | ₩161,335 | ₩162,031 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,754 | ₩162,754 | ₩160,398 | ₩161,000 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,767 | ₩165,767 | ₩161,978 | ₩163,076 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,638 | ₩165,258 | ₩163,317 | ₩165,191 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,861 | ₩163,517 | ₩159,795 | ₩162,098 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,807 | ₩165,874 | ₩162,661 | ₩163,839 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,780 | ₩167,414 | ₩165,780 | ₩166,061 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩169,288 | ₩169,288 | ₩163,638 | ₩165,352 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩170,252 | ₩170,801 | ₩168,083 | ₩168,163 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,953 | ₩170,788 | ₩168,137 | ₩170,493 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩167,092 | ₩168,404 | ₩164,281 | ₩168,364 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩163,156 | ₩166,101 | ₩162,326 | ₩166,101 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩162,219 | ₩164,977 | ₩162,219 | ₩163,357 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩162,045 | ₩163,598 | ₩161,067 | ₩161,978 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,805 | ₩162,406 | ₩158,805 | ₩161,067 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩162,125 | ₩162,942 | ₩161,094 | ₩162,299 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩159,206 | ₩161,228 | ₩158,992 | ₩161,228 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩159,340 | ₩161,107 | ₩157,292 | ₩157,841 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩160,304 | ₩160,853 | ₩158,282 | ₩158,403 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,442 | ₩161,456 | ₩159,621 | ₩159,862 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,760 | ₩160,358 | ₩156,823 | ₩158,456 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩153,195 | ₩157,399 | ₩152,445 | ₩157,372 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,422 | ₩155,377 | ₩151,682 | ₩151,735 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩155,096 | ₩155,980 | ₩149,365 | ₩153,489 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,868 | ₩154,868 | ₩153,074 | ₩153,221 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,404 | ₩156,448 | ₩150,504 | ₩151,521 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,400 | ₩157,934 | ₩154,400 | ₩157,372 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,765 | ₩155,765 | ₩153,824 | ₩154,440 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,752 | ₩156,662 | ₩155,498 | ₩155,859 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩155,243 | ₩156,274 | ₩153,650 | ₩155,484 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,426 | ₩157,426 | ₩154,788 | ₩155,591 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,421 | ₩157,841 | ₩155,484 | ₩157,318 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩156,060 | ₩157,479 | ₩155,605 | ₩156,636 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,390 | ₩156,448 | ₩154,855 | ₩156,247 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩153,235 | ₩153,690 | ₩152,324 | ₩153,208 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,490 | ₩152,646 | ₩149,312 | ₩152,137 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,696 | ₩151,133 | ₩147,692 | ₩150,999 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,375 | ₩148,629 | ₩146,045 | ₩147,170 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩150,182 | ₩150,932 | ₩147,826 | ₩148,776 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩150,209 | ₩150,209 | ₩148,803 | ₩149,339 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,896 | ₩152,686 | ₩151,441 | ₩152,097 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,387 | ₩152,217 | ₩149,767 | ₩151,749 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,516 | ₩153,516 | ₩149,205 | ₩151,253 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,824 | ₩155,029 | ₩153,650 | ₩153,730 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,686 | ₩153,288 | ₩151,735 | ₩153,262 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩154,118 | ₩154,118 | ₩150,557 | ₩150,985 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,476 | ₩153,476 | ₩151,668 | ₩153,369 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩151,213 | ₩152,217 | ₩150,637 | ₩152,110 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,557 | ₩151,093 | ₩148,616 | ₩149,606 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,633 | ₩150,651 | ₩148,388 | ₩150,289 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,764 | ₩149,071 | ₩145,456 | ₩149,071 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩146,072 | ₩146,072 | ₩144,331 | ₩145,108 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,674 | ₩148,080 | ₩145,469 | ₩145,991 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩148,040 | ₩148,053 | ₩147,063 | ₩147,330 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩147,357 | ₩148,361 | ₩145,911 | ₩147,960 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩148,174 | ₩149,098 | ₩144,291 | ₩145,871 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,611 | ₩150,611 | ₩147,571 | ₩148,160 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩149,084 | ₩150,115 | ₩146,929 | ₩147,625 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩147,237 | ₩148,401 | ₩146,795 | ₩148,348 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,951 | ₩148,335 | ₩145,925 | ₩147,371 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩143,180 | ₩144,023 | ₩142,082 | ₩143,782 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,604 | ₩142,872 | ₩141,319 | ₩142,778 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩141,212 | ₩142,417 | ₩140,756 | ₩142,350 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩137,316 | ₩140,248 | ₩137,182 | ₩140,141 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩139,230 | ₩139,230 | ₩136,927 | ₩137,664 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,874 | ₩138,962 | ₩136,499 | ₩138,708 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,547 | ₩138,949 | ₩136,686 | ₩137,155 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩132,228 | ₩133,607 | ₩131,505 | ₩133,192 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,469 | ₩133,272 | ₩131,746 | ₩132,897 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩128,305 | ₩132,442 | ₩128,305 | ₩132,375 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,451 | ₩132,857 | ₩130,983 | ₩131,358 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩127,274 | ₩129,898 | ₩126,765 | ₩129,845 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,930 | ₩127,930 | ₩123,699 | ₩124,369 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,613 | ₩128,693 | ₩126,390 | ₩126,658 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,956 | ₩132,442 | ₩129,269 | ₩129,389 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩132,107 | ₩133,513 | ₩131,826 | ₩132,241 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,577 | ₩131,117 | ₩128,733 | ₩130,340 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,443 | ₩131,786 | ₩129,443 | ₩130,219 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,550 | ₩129,550 | ₩125,774 | ₩126,658 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,783 | ₩130,956 | ₩127,113 | ₩129,885 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,581 | ₩130,728 | ₩128,934 | ₩128,961 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩130,260 | ₩131,424 | ₩130,260 | ₩130,902 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,711 | ₩130,568 | ₩129,014 | ₩129,376 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,921 | ₩129,162 | ₩126,953 | ₩127,394 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,751 | ₩129,751 | ₩127,662 | ₩127,836 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩131,291 | ₩132,161 | ₩130,086 | ₩131,478 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,438 | ₩133,352 | ₩130,621 | ₩131,398 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,345 | ₩131,947 | ₩126,899 | ₩131,572 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,635 | ₩131,532 | ₩129,671 | ₩130,233 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,942 | ₩134,571 | ₩131,304 | ₩132,870 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,691 | ₩135,709 | ₩133,567 | ₩135,294 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,616 | ₩134,370 | ₩130,233 | ₩133,419 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩133,219 | ₩136,030 | ₩133,219 | ₩135,722 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,343 | ₩134,691 | ₩133,419 | ₩134,584 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,418 | ₩136,713 | ₩134,490 | ₩136,633 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,338 | ₩136,659 | ₩135,026 | ₩136,231 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,580 | ₩135,414 | ₩132,723 | ₩135,334 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,464 | ₩134,464 | ₩132,121 | ₩133,272 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,745 | ₩136,164 | ₩134,370 | ₩135,120 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩135,026 | ₩135,695 | ₩133,848 | ₩135,695 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,602 | ₩137,141 | ₩134,986 | ₩135,535 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,919 | ₩135,655 | ₩133,098 | ₩135,093 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,982 | ₩136,459 | ₩133,125 | ₩134,892 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,954 | ₩136,954 | ₩132,737 | ₩133,433 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,369 | ₩137,369 | ₩133,714 | ₩135,254 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,432 | ₩137,034 | ₩135,709 | ₩135,950 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩135,080 | ₩136,552 | ₩133,968 | ₩135,990 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,518 | ₩135,294 | ₩131,518 | ₩135,106 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩131,277 | ₩132,629 | ₩129,537 | ₩129,778 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,508 | ₩135,508 | ₩130,206 | ₩132,147 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,923 | ₩136,405 | ₩132,496 | ₩134,906 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,527 | ₩136,137 | ₩133,527 | ₩135,347 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩135,227 | ₩135,923 | ₩133,004 | ₩133,781 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩136,311 | ₩136,311 | ₩133,674 | ₩135,722 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩137,182 | ₩137,182 | ₩135,347 | ₩135,856 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,914 | ₩136,914 | ₩135,762 | ₩136,459 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,820 | ₩137,476 | ₩136,218 | ₩136,539 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,601 | ₩138,601 | ₩136,459 | ₩136,459 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩138,306 | ₩139,726 | ₩138,172 | ₩138,936 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩136,311 | ₩137,543 | ₩134,691 | ₩137,088 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,370 | ₩136,539 | ₩134,370 | ₩135,240 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩137,182 | ₩137,490 | ₩136,258 | ₩136,472 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,807 | ₩137,757 | ₩136,204 | ₩136,847 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩135,254 | ₩135,963 | ₩134,424 | ₩135,896 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩137,155 | ₩137,155 | ₩135,133 | ₩135,280 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,508 | ₩136,900 | ₩134,785 | ₩136,633 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,776 | ₩136,713 | ₩135,093 | ₩135,870 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,848 | ₩135,401 | ₩133,660 | ₩134,932 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,531 | ₩134,531 | ₩133,406 | ₩133,674 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩133,138 | ₩134,290 | ₩132,147 | ₩134,223 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,876 | ₩133,058 | ₩130,876 | ₩132,723 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,831 | ₩130,072 | ₩128,626 | ₩129,858 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩130,099 | ₩130,099 | ₩128,640 | ₩128,693 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,942 | ₩130,942 | ₩129,510 | ₩129,590 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩131,197 | ₩131,371 | ₩130,420 | ₩130,688 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,496 | ₩132,496 | ₩130,916 | ₩131,277 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,853 | ₩132,375 | ₩131,746 | ₩132,268 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,549 | ₩132,763 | ₩131,866 | ₩131,866 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩132,174 | ₩133,660 | ₩131,960 | ₩132,964 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,657 | ₩131,183 | ₩129,657 | ₩130,942 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,537 | ₩130,005 | ₩128,666 | ₩129,028 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩130,179 | ₩130,755 | ₩127,475 | ₩127,609 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,778 | ₩130,394 | ₩128,546 | ₩129,563 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,710 | ₩132,710 | ₩129,831 | ₩129,912 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩134,022 | ₩134,022 | ₩131,371 | ₩131,665 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩132,147 | ₩133,982 | ₩131,572 | ₩133,647 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩130,246 | ₩132,897 | ₩129,751 | ₩131,893 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩129,202 | ₩130,969 | ₩129,202 | ₩130,126 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,487 | ₩130,487 | ₩129,403 | ₩129,590 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,818 | ₩130,193 | ₩128,840 | ₩129,028 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,850 | ₩129,778 | ₩127,394 | ₩129,604 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩126,015 | ₩127,783 | ₩125,440 | ₩127,676 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,712 | ₩126,725 | ₩125,359 | ₩125,453 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩126,310 | ₩126,765 | ₩125,359 | ₩125,855 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,836 | ₩127,997 | ₩126,926 | ₩127,943 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,538 | ₩127,863 | ₩126,270 | ₩127,100 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,726 | ₩126,189 | ₩123,351 | ₩125,935 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,847 | ₩123,605 | ₩120,847 | ₩123,418 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,527 | ₩120,727 | ₩116,282 | ₩119,910 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,360 | ₩122,829 | ₩116,857 | ₩116,951 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,897 | ₩120,834 | ₩119,187 | ₩119,669 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,361 | ₩120,847 | ₩118,437 | ₩119,830 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,851 | ₩122,374 | ₩119,308 | ₩119,656 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩120,178 | ₩123,070 | ₩119,214 | ₩122,226 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,663 | ₩124,663 | ₩120,807 | ₩121,169 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩126,069 | ₩126,551 | ₩124,677 | ₩125,225 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩125,279 | ₩125,560 | ₩124,409 | ₩125,239 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,761 | ₩126,243 | ₩124,462 | ₩125,386 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,454 | ₩123,739 | ₩120,432 | ₩123,472 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩126,270 | ₩126,270 | ₩123,070 | ₩123,110 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,824 | ₩126,832 | ₩124,382 | ₩126,538 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,954 | ₩126,015 | ₩123,954 | ₩124,101 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,542 | ₩127,542 | ₩124,971 | ₩126,310 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩127,033 | ₩127,394 | ₩125,761 | ₩127,060 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,323 | ₩127,609 | ₩125,748 | ₩125,815 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,733 | ₩129,349 | ₩126,203 | ₩127,086 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,773 | ₩129,470 | ₩127,903 | ₩128,251 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩130,273 | ₩130,273 | ₩128,506 | ₩128,773 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩129,014 | ₩129,590 | ₩128,519 | ₩128,961 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,520 | ₩127,274 | ₩125,185 | ₩126,859 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,471 | ₩126,805 | ₩123,137 | ₩124,904 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩127,194 | ₩127,997 | ₩126,256 | ₩127,234 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,471 | ₩127,662 | ₩126,471 | ₩127,421 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,677 | ₩125,413 | ₩123,431 | ₩124,502 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,389 | ₩129,389 | ₩125,239 | ₩125,520 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩127,086 | ₩127,917 | ₩126,430 | ₩127,568 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,584 | ₩126,216 | ₩121,584 | ₩125,359 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,548 | ₩123,619 | ₩122,213 | ₩123,538 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,837 | ₩124,837 | ₩120,098 | ₩120,098 | -3.80% | 2.6만 |
|---|