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 | ₩153,294 | ₩154,524 | ₩152,437 | ₩154,310 | +0.66% | 21.7만 |
| 2026.10.08 | ₩151,929 | ₩152,411 | ₩150,565 | ₩152,250 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,641 | ₩153,641 | ₩152,651 | ₩152,839 | -0.52% | 4.7만 |
| 2026.10.06 | ₩158,002 | ₩158,163 | ₩154,591 | ₩155,073 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,474 | ₩157,066 | ₩154,912 | ₩156,892 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,424 | ₩157,012 | ₩155,594 | ₩155,782 | -0.41% | 13.5만 |
| 2026.10.01 | ₩154,230 | ₩155,594 | ₩153,173 | ₩154,511 | +0.18% | 21.2만 |
| 2026.09.30 | ₩155,982 | ₩155,982 | ₩154,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,257 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,594 | ₩155,688 | ₩153,695 | ₩154,979 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,447 | ₩156,156 | ₩154,618 | ₩155,233 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩156,972 | ₩156,972 | ₩155,434 | ₩156,156 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩155,019 | ₩156,129 | ₩154,203 | ₩155,996 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,403 | ₩158,403 | ₩155,166 | ₩155,822 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,430 | ₩159,032 | ₩157,694 | ₩158,604 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩157,935 | ₩158,149 | ₩156,731 | ₩157,868 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩156,892 | ₩156,892 | ₩155,594 | ₩156,531 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,587 | ₩158,136 | ₩157,079 | ₩157,213 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,250 | ₩156,852 | ₩154,043 | ₩155,434 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩155,942 | ₩156,330 | ₩154,765 | ₩155,434 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩154,979 | ₩157,199 | ₩154,979 | ₩156,410 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,574 | ₩157,574 | ₩156,263 | ₩156,303 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,370 | ₩156,999 | ₩155,166 | ₩155,394 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,537 | ₩159,139 | ₩157,306 | ₩157,507 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩159,928 | ₩160,209 | ₩158,684 | ₩159,353 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,433 | ₩160,142 | ₩159,233 | ₩159,901 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,249 | ₩160,249 | ₩158,684 | ₩159,848 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩158,136 | ₩159,407 | ₩158,136 | ₩159,193 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,340 | ₩159,848 | ₩157,026 | ₩157,507 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,530 | ₩160,878 | ₩159,059 | ₩160,022 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,262 | ₩164,396 | ₩160,972 | ₩161,212 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩163,901 | ₩164,516 | ₩163,460 | ₩163,941 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩163,032 | ₩163,634 | ₩162,684 | ₩163,072 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩162,951 | ₩163,634 | ₩162,242 | ₩163,139 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩163,072 | ₩163,072 | ₩161,614 | ₩161,948 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,312 | ₩163,312 | ₩162,082 | ₩163,192 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,607 | ₩163,620 | ₩161,453 | ₩162,042 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩165,212 | ₩165,212 | ₩163,848 | ₩164,463 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩165,199 | ₩165,199 | ₩163,379 | ₩163,526 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩166,229 | ₩166,229 | ₩165,292 | ₩165,627 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩165,212 | ₩166,443 | ₩164,904 | ₩166,416 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,680 | ₩166,282 | ₩164,677 | ₩165,212 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,516 | ₩165,172 | ₩163,901 | ₩164,837 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩164,008 | ₩164,971 | ₩163,874 | ₩163,914 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,834 | ₩164,998 | ₩163,647 | ₩163,888 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩164,891 | ₩165,533 | ₩163,928 | ₩164,597 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩164,222 | ₩165,907 | ₩163,286 | ₩163,500 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,563 | ₩167,914 | ₩165,560 | ₩165,720 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,660 | ₩167,192 | ₩163,660 | ₩166,603 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,754 | ₩162,363 | ₩159,460 | ₩162,095 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,437 | ₩160,437 | ₩156,705 | ₩158,671 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩158,216 | ₩159,621 | ₩157,213 | ₩159,621 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,550 | ₩159,901 | ₩156,477 | ₩156,731 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,353 | ₩159,353 | ₩156,504 | ₩158,938 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,500 | ₩160,758 | ₩157,775 | ₩159,126 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,714 | ₩159,714 | ₩157,199 | ₩157,748 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,497 | ₩159,701 | ₩157,761 | ₩158,751 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,456 | ₩162,456 | ₩159,687 | ₩159,955 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩161,052 | ₩162,804 | ₩160,717 | ₩162,737 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,349 | ₩162,456 | ₩160,022 | ₩160,276 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,473 | ₩162,389 | ₩159,072 | ₩161,386 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,456 | ₩163,848 | ₩160,918 | ₩161,868 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,711 | ₩163,192 | ₩161,212 | ₩162,523 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,537 | ₩162,537 | ₩161,186 | ₩161,881 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,604 | ₩162,604 | ₩160,249 | ₩160,851 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,613 | ₩165,613 | ₩161,828 | ₩162,925 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,486 | ₩165,105 | ₩163,165 | ₩165,038 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,711 | ₩163,366 | ₩159,647 | ₩161,948 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,653 | ₩165,720 | ₩162,510 | ₩163,687 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,627 | ₩167,259 | ₩165,627 | ₩165,907 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩169,131 | ₩169,131 | ₩163,486 | ₩165,199 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩170,094 | ₩170,643 | ₩167,927 | ₩168,008 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,797 | ₩170,629 | ₩167,981 | ₩170,335 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩166,937 | ₩168,248 | ₩164,128 | ₩168,208 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩163,005 | ₩165,948 | ₩162,175 | ₩165,948 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩162,068 | ₩164,824 | ₩162,068 | ₩163,205 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩161,895 | ₩163,446 | ₩160,918 | ₩161,828 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,657 | ₩162,256 | ₩158,657 | ₩160,918 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩161,975 | ₩162,791 | ₩160,945 | ₩162,149 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩159,059 | ₩161,079 | ₩158,845 | ₩161,079 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩159,193 | ₩160,958 | ₩157,146 | ₩157,694 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩160,156 | ₩160,704 | ₩158,136 | ₩158,256 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,293 | ₩161,306 | ₩159,473 | ₩159,714 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,614 | ₩160,209 | ₩156,678 | ₩158,310 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩153,053 | ₩157,253 | ₩152,304 | ₩157,226 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,280 | ₩155,233 | ₩151,541 | ₩151,595 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩154,952 | ₩155,835 | ₩149,227 | ₩153,347 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,725 | ₩154,725 | ₩152,932 | ₩153,080 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,260 | ₩156,303 | ₩150,364 | ₩151,381 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,257 | ₩157,788 | ₩154,257 | ₩157,226 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,621 | ₩155,621 | ₩153,681 | ₩154,297 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,608 | ₩156,517 | ₩155,354 | ₩155,715 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩155,099 | ₩156,129 | ₩153,508 | ₩155,340 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,280 | ₩157,280 | ₩154,645 | ₩155,447 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,276 | ₩157,694 | ₩155,340 | ₩157,173 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩155,915 | ₩157,333 | ₩155,461 | ₩156,491 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,246 | ₩156,303 | ₩154,711 | ₩156,103 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩153,093 | ₩153,548 | ₩152,183 | ₩153,066 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,351 | ₩152,504 | ₩149,174 | ₩151,996 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,558 | ₩150,993 | ₩147,555 | ₩150,859 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,237 | ₩148,491 | ₩145,910 | ₩147,033 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩150,043 | ₩150,792 | ₩147,689 | ₩148,639 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩150,070 | ₩150,070 | ₩148,665 | ₩149,200 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,755 | ₩152,544 | ₩151,300 | ₩151,956 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,247 | ₩152,076 | ₩149,628 | ₩151,608 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,374 | ₩153,374 | ₩149,067 | ₩151,113 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,681 | ₩154,885 | ₩153,508 | ₩153,588 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,544 | ₩153,146 | ₩151,595 | ₩153,120 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩153,976 | ₩153,976 | ₩150,418 | ₩150,846 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,334 | ₩153,334 | ₩151,528 | ₩153,227 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩151,073 | ₩152,076 | ₩150,498 | ₩151,969 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,418 | ₩150,953 | ₩148,478 | ₩149,468 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,495 | ₩150,511 | ₩148,251 | ₩150,150 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,629 | ₩148,933 | ₩145,321 | ₩148,933 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩145,937 | ₩145,937 | ₩144,198 | ₩144,973 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,538 | ₩147,943 | ₩145,335 | ₩145,856 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩147,903 | ₩147,916 | ₩146,926 | ₩147,194 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩147,221 | ₩148,224 | ₩145,776 | ₩147,823 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩148,037 | ₩148,960 | ₩144,157 | ₩145,736 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,471 | ₩150,471 | ₩147,435 | ₩148,023 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩148,946 | ₩149,976 | ₩146,793 | ₩147,488 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩147,100 | ₩148,264 | ₩146,659 | ₩148,211 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,816 | ₩148,197 | ₩145,789 | ₩147,234 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩143,047 | ₩143,890 | ₩141,950 | ₩143,649 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,472 | ₩142,740 | ₩141,188 | ₩142,646 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩141,081 | ₩142,285 | ₩140,626 | ₩142,218 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩137,188 | ₩140,118 | ₩137,055 | ₩140,011 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩139,101 | ₩139,101 | ₩136,800 | ₩137,536 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,747 | ₩138,834 | ₩136,372 | ₩138,580 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,419 | ₩138,820 | ₩136,560 | ₩137,028 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩132,105 | ₩133,483 | ₩131,383 | ₩133,068 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,346 | ₩133,149 | ₩131,624 | ₩132,774 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩128,186 | ₩132,319 | ₩128,186 | ₩132,252 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,329 | ₩132,734 | ₩130,861 | ₩131,236 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩127,156 | ₩129,778 | ₩126,648 | ₩129,724 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,812 | ₩127,812 | ₩123,585 | ₩124,253 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,494 | ₩128,574 | ₩126,273 | ₩126,541 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,835 | ₩132,319 | ₩129,149 | ₩129,270 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩131,985 | ₩133,389 | ₩131,704 | ₩132,119 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,457 | ₩130,995 | ₩128,614 | ₩130,219 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,323 | ₩131,664 | ₩129,323 | ₩130,099 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,430 | ₩129,430 | ₩125,658 | ₩126,541 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,664 | ₩130,835 | ₩126,996 | ₩129,764 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,460 | ₩130,607 | ₩128,815 | ₩128,841 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩130,139 | ₩131,303 | ₩130,139 | ₩130,781 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,591 | ₩130,447 | ₩128,895 | ₩129,256 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,801 | ₩129,042 | ₩126,835 | ₩127,276 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,631 | ₩129,631 | ₩127,544 | ₩127,718 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩131,169 | ₩132,038 | ₩129,965 | ₩131,356 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,316 | ₩133,229 | ₩130,500 | ₩131,276 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,226 | ₩131,824 | ₩126,782 | ₩131,450 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,514 | ₩131,410 | ₩129,550 | ₩130,112 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,818 | ₩134,446 | ₩131,182 | ₩132,747 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,567 | ₩135,583 | ₩133,443 | ₩135,169 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,493 | ₩134,246 | ₩130,112 | ₩133,296 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩133,095 | ₩135,904 | ₩133,095 | ₩135,597 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,219 | ₩134,567 | ₩133,296 | ₩134,460 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,292 | ₩136,586 | ₩134,366 | ₩136,506 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,212 | ₩136,533 | ₩134,901 | ₩136,105 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,456 | ₩135,289 | ₩132,600 | ₩135,209 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,339 | ₩134,339 | ₩131,998 | ₩133,149 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,620 | ₩136,038 | ₩134,246 | ₩134,995 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩134,901 | ₩135,570 | ₩133,724 | ₩135,570 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,476 | ₩137,014 | ₩134,861 | ₩135,409 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,794 | ₩135,530 | ₩132,975 | ₩134,968 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,858 | ₩136,332 | ₩133,002 | ₩134,767 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,827 | ₩136,827 | ₩132,614 | ₩133,309 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,242 | ₩137,242 | ₩133,590 | ₩135,128 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,306 | ₩136,907 | ₩135,583 | ₩135,824 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩134,954 | ₩136,426 | ₩133,844 | ₩135,864 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,396 | ₩135,169 | ₩131,396 | ₩134,981 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩131,156 | ₩132,507 | ₩129,417 | ₩129,657 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,383 | ₩135,383 | ₩130,085 | ₩132,025 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,797 | ₩136,279 | ₩132,373 | ₩134,781 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,403 | ₩136,011 | ₩133,403 | ₩135,222 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩135,102 | ₩135,797 | ₩132,881 | ₩133,657 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩136,185 | ₩136,185 | ₩133,550 | ₩135,597 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩137,055 | ₩137,055 | ₩135,222 | ₩135,730 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,787 | ₩136,787 | ₩135,637 | ₩136,332 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,693 | ₩137,349 | ₩136,091 | ₩136,413 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,472 | ₩138,472 | ₩136,332 | ₩136,332 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩138,178 | ₩139,596 | ₩138,044 | ₩138,807 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩136,185 | ₩137,416 | ₩134,567 | ₩136,961 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,246 | ₩136,413 | ₩134,246 | ₩135,115 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩137,055 | ₩137,362 | ₩136,132 | ₩136,346 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,680 | ₩137,630 | ₩136,078 | ₩136,720 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩135,128 | ₩135,837 | ₩134,299 | ₩135,770 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩137,028 | ₩137,028 | ₩135,008 | ₩135,155 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,383 | ₩136,774 | ₩134,660 | ₩136,506 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,650 | ₩136,586 | ₩134,968 | ₩135,744 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,724 | ₩135,276 | ₩133,537 | ₩134,807 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,406 | ₩134,406 | ₩133,282 | ₩133,550 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩133,015 | ₩134,165 | ₩132,025 | ₩134,098 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,754 | ₩132,935 | ₩130,754 | ₩132,600 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,711 | ₩129,952 | ₩128,507 | ₩129,738 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩129,978 | ₩129,978 | ₩128,520 | ₩128,574 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,821 | ₩130,821 | ₩129,390 | ₩129,470 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩131,075 | ₩131,249 | ₩130,300 | ₩130,567 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,373 | ₩132,373 | ₩130,794 | ₩131,156 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,731 | ₩132,252 | ₩131,624 | ₩132,145 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,426 | ₩132,640 | ₩131,744 | ₩131,744 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩132,052 | ₩133,537 | ₩131,838 | ₩132,841 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,537 | ₩131,062 | ₩129,537 | ₩130,821 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,417 | ₩129,885 | ₩128,547 | ₩128,908 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩130,059 | ₩130,634 | ₩127,357 | ₩127,490 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,657 | ₩130,273 | ₩128,427 | ₩129,443 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,587 | ₩132,587 | ₩129,711 | ₩129,791 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩133,898 | ₩133,898 | ₩131,249 | ₩131,544 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩132,025 | ₩133,858 | ₩131,450 | ₩133,523 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩130,126 | ₩132,774 | ₩129,631 | ₩131,771 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩129,082 | ₩130,848 | ₩129,082 | ₩130,005 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,366 | ₩130,366 | ₩129,283 | ₩129,470 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,698 | ₩130,072 | ₩128,721 | ₩128,908 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,731 | ₩129,657 | ₩127,276 | ₩129,484 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩125,899 | ₩127,664 | ₩125,323 | ₩127,557 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,594 | ₩126,608 | ₩125,243 | ₩125,337 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩126,193 | ₩126,648 | ₩125,243 | ₩125,738 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,718 | ₩127,878 | ₩126,808 | ₩127,825 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,420 | ₩127,745 | ₩126,153 | ₩126,982 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,611 | ₩126,073 | ₩123,237 | ₩125,818 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,735 | ₩123,491 | ₩120,735 | ₩123,304 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,418 | ₩120,615 | ₩116,174 | ₩119,799 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,247 | ₩122,715 | ₩116,749 | ₩116,843 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,786 | ₩120,722 | ₩119,077 | ₩119,558 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,251 | ₩120,735 | ₩118,328 | ₩119,719 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,739 | ₩122,260 | ₩119,197 | ₩119,545 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩120,067 | ₩122,956 | ₩119,103 | ₩122,113 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,548 | ₩124,548 | ₩120,695 | ₩121,056 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩125,952 | ₩126,434 | ₩124,561 | ₩125,109 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩125,163 | ₩125,444 | ₩124,294 | ₩125,123 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,645 | ₩126,126 | ₩124,347 | ₩125,270 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,341 | ₩123,625 | ₩120,321 | ₩123,357 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩126,153 | ₩126,153 | ₩122,956 | ₩122,996 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,708 | ₩126,715 | ₩124,267 | ₩126,420 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,839 | ₩125,899 | ₩123,839 | ₩123,986 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,424 | ₩127,424 | ₩124,855 | ₩126,193 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩126,915 | ₩127,276 | ₩125,645 | ₩126,942 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,206 | ₩127,490 | ₩125,631 | ₩125,698 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,614 | ₩129,229 | ₩126,086 | ₩126,969 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,654 | ₩129,350 | ₩127,785 | ₩128,133 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩130,152 | ₩130,152 | ₩128,387 | ₩128,654 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩128,895 | ₩129,470 | ₩128,400 | ₩128,841 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,404 | ₩127,156 | ₩125,069 | ₩126,741 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,353 | ₩126,688 | ₩123,023 | ₩124,788 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩127,076 | ₩127,878 | ₩126,139 | ₩127,116 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,353 | ₩127,544 | ₩126,353 | ₩127,303 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,561 | ₩125,297 | ₩123,317 | ₩124,387 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,270 | ₩129,270 | ₩125,123 | ₩125,404 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩126,969 | ₩127,798 | ₩126,313 | ₩127,450 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,471 | ₩126,099 | ₩121,471 | ₩125,243 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,434 | ₩123,504 | ₩122,100 | ₩123,424 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,722 | ₩124,722 | ₩119,986 | ₩119,986 | -3.80% | 2.6만 |
|---|