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 | ₩153,057 | ₩154,286 | ₩152,203 | ₩154,073 | +0.66% | 21.7만 |
| 2026.10.08 | ₩151,695 | ₩152,176 | ₩150,333 | ₩152,016 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,405 | ₩153,405 | ₩152,416 | ₩152,603 | -0.52% | 4.7만 |
| 2026.10.06 | ₩157,759 | ₩157,919 | ₩154,353 | ₩154,834 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,234 | ₩156,824 | ₩154,674 | ₩156,650 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,183 | ₩156,770 | ₩155,355 | ₩155,542 | -0.41% | 13.5만 |
| 2026.10.01 | ₩153,992 | ₩155,355 | ₩152,937 | ₩154,273 | +0.18% | 21.2만 |
| 2026.09.30 | ₩155,742 | ₩155,742 | ₩154,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,019 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,355 | ₩155,448 | ₩153,458 | ₩154,740 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,208 | ₩155,916 | ₩154,380 | ₩154,994 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩156,730 | ₩156,730 | ₩155,194 | ₩155,916 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩154,780 | ₩155,889 | ₩153,966 | ₩155,755 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,159 | ₩158,159 | ₩154,927 | ₩155,582 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,186 | ₩158,787 | ₩157,452 | ₩158,360 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩157,692 | ₩157,906 | ₩156,490 | ₩157,625 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩156,650 | ₩156,650 | ₩155,355 | ₩156,290 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,345 | ₩157,892 | ₩156,837 | ₩156,971 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,009 | ₩156,610 | ₩153,805 | ₩155,194 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩155,702 | ₩156,089 | ₩154,527 | ₩155,194 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩154,740 | ₩156,957 | ₩154,740 | ₩156,169 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,331 | ₩157,331 | ₩156,022 | ₩156,063 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,129 | ₩156,757 | ₩154,927 | ₩155,154 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,293 | ₩158,894 | ₩157,064 | ₩157,265 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩159,682 | ₩159,962 | ₩158,440 | ₩159,108 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,188 | ₩159,896 | ₩158,987 | ₩159,655 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,002 | ₩160,002 | ₩158,440 | ₩159,602 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩157,892 | ₩159,161 | ₩157,892 | ₩158,947 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,094 | ₩159,602 | ₩156,784 | ₩157,265 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,283 | ₩160,630 | ₩158,814 | ₩159,775 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,009 | ₩164,143 | ₩160,724 | ₩160,964 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩163,649 | ₩164,263 | ₩163,208 | ₩163,689 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩162,780 | ₩163,382 | ₩162,433 | ₩162,821 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩162,700 | ₩163,382 | ₩161,992 | ₩162,887 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩162,821 | ₩162,821 | ₩161,365 | ₩161,699 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,061 | ₩163,061 | ₩161,832 | ₩162,941 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,355 | ₩163,368 | ₩161,205 | ₩161,792 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩164,957 | ₩164,957 | ₩163,595 | ₩164,210 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩164,944 | ₩164,944 | ₩163,128 | ₩163,275 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩165,973 | ₩165,973 | ₩165,038 | ₩165,372 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩164,957 | ₩166,186 | ₩164,650 | ₩166,160 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,425 | ₩166,026 | ₩164,423 | ₩164,957 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,263 | ₩164,917 | ₩163,649 | ₩164,584 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩163,755 | ₩164,717 | ₩163,622 | ₩163,662 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,582 | ₩164,744 | ₩163,395 | ₩163,635 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩164,637 | ₩165,278 | ₩163,675 | ₩164,343 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩163,969 | ₩165,652 | ₩163,034 | ₩163,248 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,306 | ₩167,655 | ₩165,305 | ₩165,465 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,408 | ₩166,934 | ₩163,408 | ₩166,346 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,508 | ₩162,113 | ₩159,214 | ₩161,846 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,189 | ₩160,189 | ₩156,463 | ₩158,427 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩157,972 | ₩159,375 | ₩156,971 | ₩159,375 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,306 | ₩159,655 | ₩156,236 | ₩156,490 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,108 | ₩159,108 | ₩156,263 | ₩158,694 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,255 | ₩160,510 | ₩157,532 | ₩158,881 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,468 | ₩159,468 | ₩156,957 | ₩157,505 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,253 | ₩159,455 | ₩157,518 | ₩158,507 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,206 | ₩162,206 | ₩159,442 | ₩159,709 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩160,804 | ₩162,553 | ₩160,470 | ₩162,487 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,099 | ₩162,206 | ₩159,775 | ₩160,029 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,228 | ₩162,139 | ₩158,827 | ₩161,138 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,206 | ₩163,595 | ₩160,670 | ₩161,619 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,460 | ₩162,941 | ₩160,964 | ₩162,273 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,286 | ₩162,286 | ₩160,937 | ₩161,632 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,353 | ₩162,353 | ₩160,002 | ₩160,603 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,358 | ₩165,358 | ₩161,578 | ₩162,674 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,235 | ₩164,851 | ₩162,914 | ₩164,784 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,460 | ₩163,114 | ₩159,401 | ₩161,699 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,398 | ₩165,465 | ₩162,260 | ₩163,435 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,372 | ₩167,001 | ₩165,372 | ₩165,652 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩168,871 | ₩168,871 | ₩163,235 | ₩164,944 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩169,832 | ₩170,380 | ₩167,669 | ₩167,749 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,537 | ₩170,367 | ₩167,722 | ₩170,073 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩166,680 | ₩167,989 | ₩163,876 | ₩167,949 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩162,754 | ₩165,692 | ₩161,926 | ₩165,692 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩161,819 | ₩164,570 | ₩161,819 | ₩162,954 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩161,645 | ₩163,195 | ₩160,670 | ₩161,578 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,413 | ₩162,006 | ₩158,413 | ₩160,670 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩161,725 | ₩162,540 | ₩160,697 | ₩161,899 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩158,814 | ₩160,831 | ₩158,600 | ₩160,831 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩158,947 | ₩160,710 | ₩156,904 | ₩157,452 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩159,909 | ₩160,457 | ₩157,892 | ₩158,012 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,044 | ₩161,058 | ₩159,228 | ₩159,468 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,371 | ₩159,962 | ₩156,436 | ₩158,066 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩152,817 | ₩157,011 | ₩152,069 | ₩156,984 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,044 | ₩154,994 | ₩151,308 | ₩151,361 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩154,714 | ₩155,595 | ₩148,997 | ₩153,111 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,487 | ₩154,487 | ₩152,697 | ₩152,844 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,021 | ₩156,063 | ₩150,133 | ₩151,148 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,019 | ₩157,545 | ₩154,019 | ₩156,984 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,381 | ₩155,381 | ₩153,445 | ₩154,059 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,368 | ₩156,276 | ₩155,114 | ₩155,475 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩154,860 | ₩155,889 | ₩153,271 | ₩155,101 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,037 | ₩157,037 | ₩154,406 | ₩155,208 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,036 | ₩157,452 | ₩155,101 | ₩156,931 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩155,675 | ₩157,091 | ₩155,221 | ₩156,250 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,007 | ₩156,063 | ₩154,473 | ₩155,862 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩152,857 | ₩153,311 | ₩151,949 | ₩152,830 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,119 | ₩152,269 | ₩148,944 | ₩151,762 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,330 | ₩150,760 | ₩147,328 | ₩150,627 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,009 | ₩148,263 | ₩145,685 | ₩146,807 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩149,812 | ₩150,560 | ₩147,461 | ₩148,410 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩149,839 | ₩149,839 | ₩148,436 | ₩148,971 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,522 | ₩152,310 | ₩151,067 | ₩151,722 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,014 | ₩151,842 | ₩149,398 | ₩151,375 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,138 | ₩153,138 | ₩148,837 | ₩150,880 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,445 | ₩154,647 | ₩153,271 | ₩153,351 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,310 | ₩152,911 | ₩151,361 | ₩152,884 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩153,739 | ₩153,739 | ₩150,186 | ₩150,613 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,098 | ₩153,098 | ₩151,295 | ₩152,991 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩150,840 | ₩151,842 | ₩150,266 | ₩151,735 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,186 | ₩150,720 | ₩148,249 | ₩149,238 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,264 | ₩150,279 | ₩148,022 | ₩149,919 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,405 | ₩148,703 | ₩145,097 | ₩148,703 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩145,712 | ₩145,712 | ₩143,976 | ₩144,750 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,313 | ₩147,715 | ₩145,111 | ₩145,632 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩147,675 | ₩147,688 | ₩146,700 | ₩146,967 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩146,994 | ₩147,996 | ₩145,552 | ₩147,595 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩147,809 | ₩148,730 | ₩143,935 | ₩145,511 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,239 | ₩150,239 | ₩147,208 | ₩147,795 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩148,717 | ₩149,745 | ₩146,567 | ₩147,261 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩146,874 | ₩148,036 | ₩146,433 | ₩147,982 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,592 | ₩147,969 | ₩145,565 | ₩147,007 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩142,827 | ₩143,668 | ₩141,732 | ₩143,428 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,253 | ₩142,520 | ₩140,970 | ₩142,426 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩140,864 | ₩142,066 | ₩140,410 | ₩141,999 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩136,977 | ₩139,902 | ₩136,844 | ₩139,795 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩138,887 | ₩138,887 | ₩136,590 | ₩137,324 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,536 | ₩138,620 | ₩136,162 | ₩138,366 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,206 | ₩138,606 | ₩136,349 | ₩136,817 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩131,902 | ₩133,278 | ₩131,181 | ₩132,864 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,142 | ₩132,944 | ₩131,421 | ₩132,570 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩127,989 | ₩132,116 | ₩127,989 | ₩132,049 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,127 | ₩132,530 | ₩130,660 | ₩131,034 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩126,960 | ₩129,578 | ₩126,453 | ₩129,525 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,615 | ₩127,615 | ₩123,394 | ₩124,062 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,296 | ₩128,376 | ₩126,079 | ₩126,346 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,633 | ₩132,116 | ₩128,950 | ₩129,070 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩131,782 | ₩133,184 | ₩131,501 | ₩131,915 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,257 | ₩130,793 | ₩128,416 | ₩130,019 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,124 | ₩131,461 | ₩129,124 | ₩129,899 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,231 | ₩129,231 | ₩125,464 | ₩126,346 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,468 | ₩130,633 | ₩126,800 | ₩129,565 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,259 | ₩130,406 | ₩128,616 | ₩128,643 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩129,939 | ₩131,101 | ₩129,939 | ₩130,580 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,391 | ₩130,246 | ₩128,696 | ₩129,057 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,603 | ₩128,843 | ₩126,640 | ₩127,080 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,431 | ₩129,431 | ₩127,348 | ₩127,521 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩130,967 | ₩131,835 | ₩129,765 | ₩131,154 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,114 | ₩133,024 | ₩130,299 | ₩131,074 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,029 | ₩131,621 | ₩126,586 | ₩131,247 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,313 | ₩131,207 | ₩129,351 | ₩129,912 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,611 | ₩134,239 | ₩130,980 | ₩132,543 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,359 | ₩135,374 | ₩133,237 | ₩134,960 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,289 | ₩134,039 | ₩129,912 | ₩133,091 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩132,890 | ₩135,695 | ₩132,890 | ₩135,388 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,012 | ₩134,359 | ₩133,091 | ₩134,252 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,082 | ₩136,376 | ₩134,159 | ₩136,296 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,002 | ₩136,323 | ₩134,693 | ₩135,895 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,251 | ₩135,081 | ₩132,396 | ₩135,000 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,132 | ₩134,132 | ₩131,795 | ₩132,944 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,413 | ₩135,828 | ₩134,039 | ₩134,787 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩134,693 | ₩135,361 | ₩133,518 | ₩135,361 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,268 | ₩136,803 | ₩134,653 | ₩135,201 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,586 | ₩135,321 | ₩132,770 | ₩134,760 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,651 | ₩136,122 | ₩132,797 | ₩134,560 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,616 | ₩136,616 | ₩132,409 | ₩133,104 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,031 | ₩137,031 | ₩133,384 | ₩134,920 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,096 | ₩136,697 | ₩135,374 | ₩135,615 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩134,747 | ₩136,216 | ₩133,638 | ₩135,655 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,194 | ₩134,960 | ₩131,194 | ₩134,773 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩130,954 | ₩132,303 | ₩129,217 | ₩129,458 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,174 | ₩135,174 | ₩129,885 | ₩131,822 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,588 | ₩136,069 | ₩132,169 | ₩134,573 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,197 | ₩135,802 | ₩133,197 | ₩135,014 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩134,894 | ₩135,588 | ₩132,677 | ₩133,451 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩135,975 | ₩135,975 | ₩133,344 | ₩135,388 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩136,844 | ₩136,844 | ₩135,014 | ₩135,521 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,576 | ₩136,576 | ₩135,428 | ₩136,122 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,483 | ₩137,137 | ₩135,882 | ₩136,202 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,259 | ₩138,259 | ₩136,122 | ₩136,122 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩137,965 | ₩139,381 | ₩137,832 | ₩138,593 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩135,975 | ₩137,204 | ₩134,359 | ₩136,750 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,039 | ₩136,202 | ₩134,039 | ₩134,907 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩136,844 | ₩137,151 | ₩135,922 | ₩136,136 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,470 | ₩137,418 | ₩135,869 | ₩136,510 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩134,920 | ₩135,628 | ₩134,092 | ₩135,561 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩136,817 | ₩136,817 | ₩134,800 | ₩134,947 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,174 | ₩136,563 | ₩134,453 | ₩136,296 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,441 | ₩136,376 | ₩134,760 | ₩135,535 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,518 | ₩135,067 | ₩133,331 | ₩134,600 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,199 | ₩134,199 | ₩133,077 | ₩133,344 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩132,810 | ₩133,959 | ₩131,822 | ₩133,892 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,553 | ₩132,730 | ₩130,553 | ₩132,396 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,511 | ₩129,752 | ₩128,309 | ₩129,538 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩129,778 | ₩129,778 | ₩128,323 | ₩128,376 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,620 | ₩130,620 | ₩129,191 | ₩129,271 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩130,873 | ₩131,047 | ₩130,099 | ₩130,366 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,169 | ₩132,169 | ₩130,593 | ₩130,954 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,528 | ₩132,049 | ₩131,421 | ₩131,942 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,222 | ₩132,436 | ₩131,541 | ₩131,541 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩131,848 | ₩133,331 | ₩131,635 | ₩132,636 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,338 | ₩130,860 | ₩129,338 | ₩130,620 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,217 | ₩129,685 | ₩128,349 | ₩128,710 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩129,858 | ₩130,433 | ₩127,161 | ₩127,294 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,458 | ₩130,072 | ₩128,229 | ₩129,244 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,383 | ₩132,383 | ₩129,511 | ₩129,591 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩133,692 | ₩133,692 | ₩131,047 | ₩131,341 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩131,822 | ₩133,651 | ₩131,247 | ₩133,318 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩129,925 | ₩132,570 | ₩129,431 | ₩131,568 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩128,883 | ₩130,646 | ₩128,883 | ₩129,805 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,166 | ₩130,166 | ₩129,084 | ₩129,271 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,498 | ₩129,872 | ₩128,523 | ₩128,710 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,535 | ₩129,458 | ₩127,080 | ₩129,284 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩125,705 | ₩127,468 | ₩125,130 | ₩127,361 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,399 | ₩126,413 | ₩125,050 | ₩125,144 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩125,999 | ₩126,453 | ₩125,050 | ₩125,545 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,521 | ₩127,681 | ₩126,613 | ₩127,628 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,226 | ₩127,548 | ₩125,959 | ₩126,787 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,421 | ₩125,878 | ₩123,047 | ₩125,625 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,549 | ₩123,301 | ₩120,549 | ₩123,114 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,237 | ₩120,429 | ₩115,995 | ₩119,615 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,059 | ₩122,526 | ₩116,569 | ₩116,663 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,601 | ₩120,536 | ₩118,893 | ₩119,374 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,067 | ₩120,549 | ₩118,145 | ₩119,534 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,551 | ₩122,072 | ₩119,014 | ₩119,361 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩119,882 | ₩122,767 | ₩118,920 | ₩121,925 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,356 | ₩124,356 | ₩120,509 | ₩120,870 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩125,758 | ₩126,239 | ₩124,369 | ₩124,917 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩124,970 | ₩125,251 | ₩124,102 | ₩124,930 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,451 | ₩125,932 | ₩124,156 | ₩125,077 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,152 | ₩123,434 | ₩120,135 | ₩123,167 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩125,959 | ₩125,959 | ₩122,767 | ₩122,807 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,516 | ₩126,519 | ₩124,075 | ₩126,226 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,648 | ₩125,705 | ₩123,648 | ₩123,795 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,227 | ₩127,227 | ₩124,663 | ₩125,999 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩126,720 | ₩127,080 | ₩125,451 | ₩126,747 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,012 | ₩127,294 | ₩125,438 | ₩125,504 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,416 | ₩129,030 | ₩125,892 | ₩126,773 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,456 | ₩129,151 | ₩127,588 | ₩127,935 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩129,952 | ₩129,952 | ₩128,189 | ₩128,456 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩128,696 | ₩129,271 | ₩128,202 | ₩128,643 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,211 | ₩126,960 | ₩124,877 | ₩126,546 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,159 | ₩126,493 | ₩122,833 | ₩124,596 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩126,880 | ₩127,681 | ₩125,945 | ₩126,920 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,159 | ₩127,348 | ₩126,159 | ₩127,107 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,369 | ₩125,104 | ₩123,127 | ₩124,196 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,070 | ₩129,070 | ₩124,930 | ₩125,211 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩126,773 | ₩127,601 | ₩126,119 | ₩127,254 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,284 | ₩125,905 | ₩121,284 | ₩125,050 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,246 | ₩123,314 | ₩121,912 | ₩123,234 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,529 | ₩124,529 | ₩119,802 | ₩119,802 | -3.80% | 2.6만 |
|---|