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 | ₩153,069 | ₩154,298 | ₩152,214 | ₩154,084 | +0.66% | 21.7만 |
| 2026.10.08 | ₩151,707 | ₩152,187 | ₩150,344 | ₩152,027 | +0.21% | 8.2만 |
| 2026.10.07 | ₩153,416 | ₩153,416 | ₩152,428 | ₩152,615 | -0.52% | 4.7만 |
| 2026.10.06 | ₩157,771 | ₩157,931 | ₩154,365 | ₩154,845 | -1.85% | 7.7만 |
| 2026.10.05 | ₩155,246 | ₩156,836 | ₩154,685 | ₩156,662 | +0.91% | 6.8만 |
| 2026.10.02 | ₩156,194 | ₩156,782 | ₩155,366 | ₩155,553 | -0.41% | 13.5만 |
| 2026.10.01 | ₩154,004 | ₩155,366 | ₩152,949 | ₩154,284 | +0.18% | 21.2만 |
| 2026.09.30 | ₩155,754 | ₩155,754 | ₩154,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,031 |
| -1.11% |
| 7.7만 |
| 2026.09.29 | ₩155,366 | ₩155,460 | ₩153,470 | ₩154,752 | -0.40% | 5.5만 |
|---|
| 2026.09.28 | ₩155,219 | ₩155,927 | ₩154,391 | ₩155,006 | -0.14% | 5.5만 |
|---|
| 2026.09.25 | ₩156,742 | ₩156,742 | ₩155,206 | ₩155,927 | -0.52% | 6만 |
|---|
| 2026.09.24 | ₩154,792 | ₩155,901 | ₩153,977 | ₩155,767 | +0.63% | 4.4만 |
|---|
| 2026.09.23 | ₩158,171 | ₩158,171 | ₩154,939 | ₩155,593 | -1.63% | 4.5만 |
|---|
| 2026.09.22 | ₩158,198 | ₩158,799 | ₩157,463 | ₩158,372 | +0.11% | 3.7만 |
|---|
| 2026.09.21 | ₩157,704 | ₩157,917 | ₩156,502 | ₩157,637 | -0.04% | 16.1만 |
|---|
| 2026.09.18 | ₩156,662 | ₩156,662 | ₩155,366 | ₩156,301 | -0.23% | 4.1만 |
|---|
| 2026.09.17 | ₩157,356 | ₩157,904 | ₩156,849 | ₩156,982 | -0.24% | 10.6만 |
|---|
| 2026.09.16 | ₩156,021 | ₩156,622 | ₩153,817 | ₩155,206 | -0.52% | 15.3만 |
|---|
| 2026.09.15 | ₩155,714 | ₩156,101 | ₩154,538 | ₩155,206 | -0.33% | 13.6만 |
|---|
| 2026.09.14 | ₩154,752 | ₩156,969 | ₩154,752 | ₩156,181 | +0.92% | 3.8만 |
|---|
| 2026.09.11 | ₩157,343 | ₩157,343 | ₩156,034 | ₩156,074 | -0.81% | 3만 |
|---|
| 2026.09.10 | ₩156,141 | ₩156,769 | ₩154,939 | ₩155,166 | -0.62% | 4.3만 |
|---|
| 2026.09.09 | ₩158,305 | ₩158,906 | ₩157,076 | ₩157,276 | -0.65% | 4만 |
|---|
| 2026.09.08 | ₩159,694 | ₩159,974 | ₩158,452 | ₩159,120 | -0.36% | 4.9만 |
|---|
| 2026.09.04 | ₩159,200 | ₩159,908 | ₩158,999 | ₩159,667 | +0.29% | 6.5만 |
|---|
| 2026.09.03 | ₩160,014 | ₩160,014 | ₩158,452 | ₩159,614 | -0.25% | 5.7만 |
|---|
| 2026.09.02 | ₩157,904 | ₩159,173 | ₩157,904 | ₩158,959 | +0.67% | 6만 |
|---|
| 2026.09.01 | ₩159,106 | ₩159,614 | ₩156,795 | ₩157,276 | -1.15% | 4.4만 |
|---|
| 2026.08.31 | ₩160,295 | ₩160,642 | ₩158,826 | ₩159,787 | -0.32% | 4.3만 |
|---|
| 2026.08.28 | ₩164,022 | ₩164,155 | ₩160,736 | ₩160,976 | -1.86% | 8.8만 |
|---|
| 2026.08.27 | ₩163,661 | ₩164,275 | ₩163,220 | ₩163,701 | +0.02% | 8.6만 |
|---|
| 2026.08.26 | ₩162,793 | ₩163,394 | ₩162,445 | ₩162,833 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩162,713 | ₩163,394 | ₩162,005 | ₩162,900 | +0.11% | 3.9만 |
|---|
| 2026.08.24 | ₩162,833 | ₩162,833 | ₩161,377 | ₩161,711 | -0.69% | 14.4만 |
|---|
| 2026.08.21 | ₩163,073 | ₩163,073 | ₩161,844 | ₩162,953 | -0.07% | 24.8만 |
|---|
| 2026.08.20 | ₩163,367 | ₩163,380 | ₩161,217 | ₩161,804 | -0.96% | 7.6만 |
|---|
| 2026.08.19 | ₩164,970 | ₩164,970 | ₩163,607 | ₩164,222 | -0.45% | 4.7만 |
|---|
| 2026.08.18 | ₩164,956 | ₩164,956 | ₩163,140 | ₩163,287 | -1.01% | 3.7만 |
|---|
| 2026.08.17 | ₩165,985 | ₩165,985 | ₩165,050 | ₩165,384 | -0.36% | 4.7만 |
|---|
| 2026.08.14 | ₩164,970 | ₩166,199 | ₩164,663 | ₩166,172 | +0.73% | 5.3만 |
|---|
| 2026.08.13 | ₩165,437 | ₩166,038 | ₩164,436 | ₩164,970 | -0.28% | 5.1만 |
|---|
| 2026.08.12 | ₩164,275 | ₩164,930 | ₩163,661 | ₩164,596 | +0.20% | 4만 |
|---|
| 2026.08.11 | ₩163,768 | ₩164,729 | ₩163,634 | ₩163,674 | -0.06% | 4.5만 |
|---|
| 2026.08.10 | ₩163,594 | ₩164,756 | ₩163,407 | ₩163,648 | +0.03% | 4.8만 |
|---|
| 2026.08.07 | ₩164,649 | ₩165,290 | ₩163,688 | ₩164,355 | -0.18% | 8.2만 |
|---|
| 2026.08.06 | ₩163,981 | ₩165,664 | ₩163,046 | ₩163,260 | -0.44% | 5.3만 |
|---|
| 2026.08.05 | ₩166,319 | ₩167,668 | ₩165,317 | ₩165,477 | -0.51% | 11.4만 |
|---|
| 2026.08.04 | ₩163,420 | ₩166,947 | ₩163,420 | ₩166,359 | +1.80% | 12.1만 |
|---|
| 2026.08.03 | ₩159,520 | ₩162,125 | ₩159,226 | ₩161,858 | +1.47% | 21.2만 |
|---|
| 2026.07.31 | ₩160,201 | ₩160,201 | ₩156,475 | ₩158,438 | -1.10% | 27.6만 |
|---|
| 2026.07.30 | ₩157,984 | ₩159,387 | ₩156,982 | ₩159,387 | +0.89% | 19.5만 |
|---|
| 2026.07.29 | ₩158,318 | ₩159,667 | ₩156,248 | ₩156,502 | -1.15% | 6.5만 |
|---|
| 2026.07.28 | ₩159,120 | ₩159,120 | ₩156,275 | ₩158,705 | -0.26% | 4.2만 |
|---|
| 2026.07.27 | ₩159,266 | ₩160,522 | ₩157,543 | ₩158,892 | -0.23% | 3.6만 |
|---|
| 2026.07.24 | ₩159,480 | ₩159,480 | ₩156,969 | ₩157,517 | -1.23% | 5.3만 |
|---|
| 2026.07.23 | ₩158,265 | ₩159,467 | ₩157,530 | ₩158,519 | +0.16% | 6.6만 |
|---|
| 2026.07.22 | ₩162,218 | ₩162,218 | ₩159,453 | ₩159,721 | -1.54% | 6.7만 |
|---|
| 2026.07.21 | ₩160,816 | ₩162,566 | ₩160,482 | ₩162,499 | +1.05% | 6.9만 |
|---|
| 2026.07.20 | ₩162,111 | ₩162,218 | ₩159,787 | ₩160,041 | -1.28% | 11.8만 |
|---|
| 2026.07.17 | ₩159,240 | ₩162,152 | ₩158,839 | ₩161,150 | +1.20% | 4.8만 |
|---|
| 2026.07.16 | ₩162,218 | ₩163,607 | ₩160,682 | ₩161,631 | -0.36% | 3.4만 |
|---|
| 2026.07.15 | ₩162,472 | ₩162,953 | ₩160,976 | ₩162,285 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩162,298 | ₩162,298 | ₩160,949 | ₩161,644 | -0.40% | 8.4만 |
|---|
| 2026.07.13 | ₩162,365 | ₩162,365 | ₩160,014 | ₩160,616 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩165,371 | ₩165,371 | ₩161,591 | ₩162,686 | -1.62% | 5.8만 |
|---|
| 2026.07.09 | ₩163,247 | ₩164,863 | ₩162,926 | ₩164,796 | +0.95% | 4.3만 |
|---|
| 2026.07.08 | ₩162,472 | ₩163,127 | ₩159,413 | ₩161,711 | -0.47% | 5.8만 |
|---|
| 2026.07.07 | ₩165,411 | ₩165,477 | ₩162,272 | ₩163,447 | -1.19% | 6.7만 |
|---|
| 2026.07.06 | ₩165,384 | ₩167,013 | ₩165,384 | ₩165,664 | +0.17% | 7.2만 |
|---|
| 2026.07.02 | ₩168,883 | ₩168,883 | ₩163,247 | ₩164,956 | -2.33% | 6.2만 |
|---|
| 2026.07.01 | ₩169,845 | ₩170,393 | ₩167,681 | ₩167,761 | -1.23% | 16.5만 |
|---|
| 2026.06.30 | ₩168,549 | ₩170,379 | ₩167,735 | ₩170,085 | +0.91% | 4.2만 |
|---|
| 2026.06.29 | ₩166,693 | ₩168,002 | ₩163,888 | ₩167,962 | +0.76% | 4.1만 |
|---|
| 2026.06.26 | ₩162,766 | ₩165,704 | ₩161,938 | ₩165,704 | +1.81% | 5만 |
|---|
| 2026.06.25 | ₩161,831 | ₩164,582 | ₩161,831 | ₩162,966 | +0.70% | 3.9만 |
|---|
| 2026.06.24 | ₩161,657 | ₩163,207 | ₩160,682 | ₩161,591 | -0.04% | 3.6만 |
|---|
| 2026.06.23 | ₩158,425 | ₩162,018 | ₩158,425 | ₩160,682 | +1.42% | 3.6만 |
|---|
| 2026.06.22 | ₩161,737 | ₩162,552 | ₩160,709 | ₩161,911 | +0.11% | 8.4만 |
|---|
| 2026.06.18 | ₩158,826 | ₩160,843 | ₩158,612 | ₩160,843 | +1.27% | 3.9만 |
|---|
| 2026.06.17 | ₩158,959 | ₩160,722 | ₩156,916 | ₩157,463 | -0.94% | 5.7만 |
|---|
| 2026.06.16 | ₩159,921 | ₩160,469 | ₩157,904 | ₩158,024 | -1.19% | 16.6만 |
|---|
| 2026.06.15 | ₩161,056 | ₩161,070 | ₩159,240 | ₩159,480 | -0.98% | 5.2만 |
|---|
| 2026.06.12 | ₩157,383 | ₩159,974 | ₩156,448 | ₩158,078 | +0.44% | 5.2만 |
|---|
| 2026.06.11 | ₩152,829 | ₩157,023 | ₩152,081 | ₩156,996 | +2.73% | 3.9만 |
|---|
| 2026.06.10 | ₩153,056 | ₩155,006 | ₩151,319 | ₩151,373 | -1.10% | 7.2만 |
|---|
| 2026.06.09 | ₩154,725 | ₩155,607 | ₩149,008 | ₩153,122 | -1.04% | 6.8만 |
|---|
| 2026.06.08 | ₩154,498 | ₩154,498 | ₩152,708 | ₩152,855 | -1.06% | 2.2만 |
|---|
| 2026.06.05 | ₩155,032 | ₩156,074 | ₩150,144 | ₩151,159 | -2.50% | 3.8만 |
|---|
| 2026.06.04 | ₩154,031 | ₩157,557 | ₩154,031 | ₩156,996 | +1.93% | 7.6만 |
|---|
| 2026.06.03 | ₩155,393 | ₩155,393 | ₩153,456 | ₩154,071 | -0.85% | 7.3만 |
|---|
| 2026.06.02 | ₩155,380 | ₩156,288 | ₩155,126 | ₩155,487 | +0.07% | 5.1만 |
|---|
| 2026.06.01 | ₩154,872 | ₩155,901 | ₩153,283 | ₩155,113 | +0.16% | 3만 |
|---|
| 2026.05.29 | ₩157,049 | ₩157,049 | ₩154,418 | ₩155,219 | -1.17% | 3.2만 |
|---|
| 2026.05.28 | ₩156,047 | ₩157,463 | ₩155,113 | ₩156,942 | +0.57% | 3.8만 |
|---|
| 2026.05.27 | ₩155,687 | ₩157,103 | ₩155,233 | ₩156,261 | +0.37% | 10만 |
|---|
| 2026.05.26 | ₩155,019 | ₩156,074 | ₩154,485 | ₩155,874 | +0.55% | 6.1만 |
|---|
| 2026.05.22 | ₩152,869 | ₩153,323 | ₩151,960 | ₩152,842 | -0.02% | 3만 |
|---|
| 2026.05.21 | ₩150,130 | ₩152,281 | ₩148,955 | ₩151,773 | +1.09% | 5.3만 |
|---|
| 2026.05.20 | ₩148,341 | ₩150,772 | ₩147,339 | ₩150,638 | +1.55% | 3.7만 |
|---|
| 2026.05.19 | ₩148,020 | ₩148,274 | ₩145,696 | ₩146,818 | -0.81% | 4.2만 |
|---|
| 2026.05.18 | ₩149,823 | ₩150,571 | ₩147,472 | ₩148,421 | -0.94% | 7.3만 |
|---|
| 2026.05.15 | ₩149,850 | ₩149,850 | ₩148,447 | ₩148,982 | -0.58% | 3.4만 |
|---|
| 2026.05.14 | ₩151,533 | ₩152,321 | ₩151,079 | ₩151,733 | +0.13% | 3.4만 |
|---|
| 2026.05.13 | ₩151,025 | ₩151,853 | ₩149,409 | ₩151,386 | +0.24% | 5.6만 |
|---|
| 2026.05.12 | ₩153,149 | ₩153,149 | ₩148,848 | ₩150,892 | -1.47% | 10.2만 |
|---|
| 2026.05.11 | ₩153,456 | ₩154,658 | ₩153,283 | ₩153,363 | -0.06% | 6.1만 |
|---|
| 2026.05.08 | ₩152,321 | ₩152,922 | ₩151,373 | ₩152,895 | +0.38% | 2.6만 |
|---|
| 2026.05.07 | ₩153,750 | ₩153,750 | ₩150,197 | ₩150,625 | -2.03% | 5만 |
|---|
| 2026.05.06 | ₩153,109 | ₩153,109 | ₩151,306 | ₩153,002 | -0.07% | 5.9만 |
|---|
| 2026.05.05 | ₩150,852 | ₩151,853 | ₩150,277 | ₩151,747 | +0.59% | 4.7만 |
|---|
| 2026.05.04 | ₩150,197 | ₩150,731 | ₩148,260 | ₩149,249 | -0.63% | 4.9만 |
|---|
| 2026.05.01 | ₩149,276 | ₩150,291 | ₩148,033 | ₩149,930 | +0.44% | 8.1만 |
|---|
| 2026.04.30 | ₩145,415 | ₩148,715 | ₩145,108 | ₩148,715 | +2.27% | 5만 |
|---|
| 2026.04.29 | ₩145,723 | ₩145,723 | ₩143,986 | ₩144,761 | -0.66% | 6.6만 |
|---|
| 2026.04.28 | ₩146,324 | ₩147,726 | ₩145,122 | ₩145,643 | -0.47% | 3.8만 |
|---|
| 2026.04.27 | ₩147,686 | ₩147,699 | ₩146,711 | ₩146,978 | -0.48% | 3.3만 |
|---|
| 2026.04.24 | ₩147,005 | ₩148,007 | ₩145,562 | ₩147,606 | +0.41% | 3.7만 |
|---|
| 2026.04.23 | ₩147,820 | ₩148,741 | ₩143,946 | ₩145,522 | -1.55% | 5.1만 |
|---|
| 2026.04.22 | ₩150,251 | ₩150,251 | ₩147,219 | ₩147,806 | -1.63% | 4.9만 |
|---|
| 2026.04.21 | ₩148,728 | ₩149,756 | ₩146,578 | ₩147,272 | -0.98% | 6.8만 |
|---|
| 2026.04.20 | ₩146,885 | ₩148,047 | ₩146,444 | ₩147,993 | +0.75% | 5.8만 |
|---|
| 2026.04.17 | ₩145,602 | ₩147,980 | ₩145,576 | ₩147,018 | +0.97% | 6.3만 |
|---|
| 2026.04.16 | ₩142,838 | ₩143,679 | ₩141,742 | ₩143,439 | +0.42% | 6.1만 |
|---|
| 2026.04.15 | ₩142,263 | ₩142,530 | ₩140,981 | ₩142,437 | +0.12% | 4.6만 |
|---|
| 2026.04.14 | ₩140,874 | ₩142,076 | ₩140,420 | ₩142,009 | +0.81% | 9.4만 |
|---|
| 2026.04.13 | ₩136,987 | ₩139,912 | ₩136,854 | ₩139,806 | +2.06% | 8.6만 |
|---|
| 2026.04.10 | ₩138,897 | ₩138,897 | ₩136,600 | ₩137,335 | -1.13% | 3.8만 |
|---|
| 2026.04.09 | ₩136,547 | ₩138,630 | ₩136,173 | ₩138,376 | +1.34% | 6.2만 |
|---|
| 2026.04.08 | ₩138,216 | ₩138,617 | ₩136,360 | ₩136,827 | -1.01% | 7.7만 |
|---|
| 2026.04.07 | ₩131,912 | ₩133,288 | ₩131,190 | ₩132,873 | +0.73% | 11.3만 |
|---|
| 2026.04.06 | ₩132,152 | ₩132,954 | ₩131,431 | ₩132,580 | +0.32% | 5.7만 |
|---|
| 2026.04.02 | ₩127,998 | ₩132,125 | ₩127,998 | ₩132,059 | +3.17% | 4.6만 |
|---|
| 2026.04.01 | ₩131,137 | ₩132,540 | ₩130,670 | ₩131,044 | -0.07% | 6.7만 |
|---|
| 2026.03.31 | ₩126,970 | ₩129,588 | ₩126,462 | ₩129,534 | +2.02% | 9.8만 |
|---|
| 2026.03.30 | ₩127,624 | ₩127,624 | ₩123,403 | ₩124,071 | -2.78% | 3.2만 |
|---|
| 2026.03.27 | ₩128,305 | ₩128,386 | ₩126,088 | ₩126,355 | -1.52% | 4.4만 |
|---|
| 2026.03.26 | ₩130,643 | ₩132,125 | ₩128,960 | ₩129,080 | -1.20% | 3.2만 |
|---|
| 2026.03.25 | ₩131,792 | ₩133,194 | ₩131,511 | ₩131,925 | +0.10% | 3만 |
|---|
| 2026.03.24 | ₩129,267 | ₩130,803 | ₩128,426 | ₩130,028 | +0.59% | 7.1만 |
|---|
| 2026.03.23 | ₩129,134 | ₩131,471 | ₩129,134 | ₩129,908 | +0.60% | 6.5만 |
|---|
| 2026.03.20 | ₩129,240 | ₩129,240 | ₩125,474 | ₩126,355 | -2.23% | 9.1만 |
|---|
| 2026.03.19 | ₩127,477 | ₩130,643 | ₩126,809 | ₩129,574 | +1.65% | 7.6만 |
|---|
| 2026.03.18 | ₩130,269 | ₩130,416 | ₩128,626 | ₩128,653 | -1.24% | 3.3만 |
|---|
| 2026.03.17 | ₩129,948 | ₩131,110 | ₩129,948 | ₩130,589 | +0.49% | 4.6만 |
|---|
| 2026.03.16 | ₩129,401 | ₩130,256 | ₩128,706 | ₩129,067 | -0.26% | 8.1만 |
|---|
| 2026.03.13 | ₩128,613 | ₩128,853 | ₩126,649 | ₩127,090 | -1.18% | 5.6만 |
|---|
| 2026.03.12 | ₩129,441 | ₩129,441 | ₩127,357 | ₩127,531 | -1.48% | 6.9만 |
|---|
| 2026.03.11 | ₩130,977 | ₩131,845 | ₩129,775 | ₩131,164 | +0.14% | 11.2만 |
|---|
| 2026.03.10 | ₩131,124 | ₩133,034 | ₩130,309 | ₩131,084 | -0.03% | 9.7만 |
|---|
| 2026.03.09 | ₩128,038 | ₩131,631 | ₩126,596 | ₩131,257 | +2.51% | 9.1만 |
|---|
| 2026.03.06 | ₩130,322 | ₩131,217 | ₩129,361 | ₩129,922 | -0.31% | 11.1만 |
|---|
| 2026.03.05 | ₩133,621 | ₩134,249 | ₩130,990 | ₩132,553 | -0.80% | 13.6만 |
|---|
| 2026.03.04 | ₩134,369 | ₩135,385 | ₩133,247 | ₩134,970 | +0.45% | 5.2만 |
|---|
| 2026.03.03 | ₩132,299 | ₩134,049 | ₩129,922 | ₩133,101 | +0.61% | 6.2만 |
|---|
| 2026.03.02 | ₩132,900 | ₩135,705 | ₩132,900 | ₩135,398 | +1.88% | 17.4만 |
|---|
| 2026.02.27 | ₩134,022 | ₩134,369 | ₩133,101 | ₩134,263 | +0.18% | 3.8만 |
|---|
| 2026.02.26 | ₩136,092 | ₩136,386 | ₩134,169 | ₩136,306 | +0.16% | 7.8만 |
|---|
| 2026.02.25 | ₩136,012 | ₩136,333 | ₩134,703 | ₩135,905 | -0.08% | 4.2만 |
|---|
| 2026.02.24 | ₩133,261 | ₩135,091 | ₩132,406 | ₩135,011 | +1.31% | 5.6만 |
|---|
| 2026.02.23 | ₩134,142 | ₩134,142 | ₩131,805 | ₩132,954 | -0.89% | 3.5만 |
|---|
| 2026.02.20 | ₩134,423 | ₩135,839 | ₩134,049 | ₩134,797 | +0.28% | 6.1만 |
|---|
| 2026.02.19 | ₩134,703 | ₩135,371 | ₩133,528 | ₩135,371 | +0.50% | 6.8만 |
|---|
| 2026.02.18 | ₩135,278 | ₩136,814 | ₩134,663 | ₩135,211 | -0.05% | 4.1만 |
|---|
| 2026.02.17 | ₩134,596 | ₩135,331 | ₩132,780 | ₩134,770 | +0.13% | 7만 |
|---|
| 2026.02.13 | ₩133,661 | ₩136,133 | ₩132,807 | ₩134,570 | +0.68% | 32.7만 |
|---|
| 2026.02.12 | ₩136,627 | ₩136,627 | ₩132,419 | ₩133,114 | -2.57% | 9.2만 |
|---|
| 2026.02.11 | ₩137,041 | ₩137,041 | ₩133,394 | ₩134,930 | -1.54% | 8.2만 |
|---|
| 2026.02.10 | ₩136,106 | ₩136,707 | ₩135,385 | ₩135,625 | -0.35% | 7.9만 |
|---|
| 2026.02.09 | ₩134,757 | ₩136,226 | ₩133,648 | ₩135,665 | +0.67% | 10.1만 |
|---|
| 2026.02.06 | ₩131,204 | ₩134,970 | ₩131,204 | ₩134,783 | +2.73% | 6.8만 |
|---|
| 2026.02.05 | ₩130,963 | ₩132,312 | ₩129,227 | ₩129,467 | -1.14% | 10만 |
|---|
| 2026.02.04 | ₩135,184 | ₩135,184 | ₩129,895 | ₩131,832 | -2.48% | 9.7만 |
|---|
| 2026.02.03 | ₩135,598 | ₩136,079 | ₩132,179 | ₩134,583 | -0.75% | 10.8만 |
|---|
| 2026.02.02 | ₩133,207 | ₩135,812 | ₩133,207 | ₩135,024 | +1.36% | 9.6만 |
|---|
| 2026.01.30 | ₩134,904 | ₩135,598 | ₩132,686 | ₩133,461 | -1.07% | 6.4만 |
|---|
| 2026.01.29 | ₩135,986 | ₩135,986 | ₩133,354 | ₩135,398 | -0.43% | 8.5만 |
|---|
| 2026.01.28 | ₩136,854 | ₩136,854 | ₩135,024 | ₩135,531 | -0.97% | 5만 |
|---|
| 2026.01.27 | ₩136,587 | ₩136,587 | ₩135,438 | ₩136,133 | -0.33% | 5.1만 |
|---|
| 2026.01.26 | ₩136,493 | ₩137,148 | ₩135,892 | ₩136,213 | -0.21% | 7.9만 |
|---|
| 2026.01.23 | ₩138,270 | ₩138,270 | ₩136,133 | ₩136,133 | -1.55% | 14.8만 |
|---|
| 2026.01.22 | ₩137,976 | ₩139,392 | ₩137,842 | ₩138,604 | +0.45% | 8.7만 |
|---|
| 2026.01.21 | ₩135,986 | ₩137,214 | ₩134,369 | ₩136,760 | +0.57% | 9.1만 |
|---|
| 2026.01.20 | ₩134,049 | ₩136,213 | ₩134,049 | ₩134,917 | +0.65% | 8.7만 |
|---|
| 2026.01.16 | ₩136,854 | ₩137,161 | ₩135,932 | ₩136,146 | -0.52% | 9.1만 |
|---|
| 2026.01.15 | ₩136,480 | ₩137,428 | ₩135,879 | ₩136,520 | +0.03% | 6.9만 |
|---|
| 2026.01.14 | ₩134,930 | ₩135,638 | ₩134,102 | ₩135,572 | +0.48% | 7.5만 |
|---|
| 2026.01.13 | ₩136,827 | ₩136,827 | ₩134,810 | ₩134,957 | -1.37% | 18.4만 |
|---|
| 2026.01.12 | ₩135,184 | ₩136,573 | ₩134,463 | ₩136,306 | +0.83% | 13.3만 |
|---|
| 2026.01.09 | ₩135,451 | ₩136,386 | ₩134,770 | ₩135,545 | +0.07% | 8.5만 |
|---|
| 2026.01.08 | ₩133,528 | ₩135,077 | ₩133,341 | ₩134,610 | +0.81% | 8.6만 |
|---|
| 2026.01.07 | ₩134,209 | ₩134,209 | ₩133,087 | ₩133,354 | -0.64% | 14.6만 |
|---|
| 2026.01.06 | ₩132,820 | ₩133,969 | ₩131,832 | ₩133,902 | +0.81% | 5.8만 |
|---|
| 2026.01.05 | ₩130,563 | ₩132,740 | ₩130,563 | ₩132,406 | +1.41% | 14.8만 |
|---|
| 2026.01.02 | ₩129,521 | ₩129,761 | ₩128,319 | ₩129,548 | +0.02% | 7.8만 |
|---|
| 2025.12.31 | ₩129,788 | ₩129,788 | ₩128,332 | ₩128,386 | -1.08% | 4.9만 |
|---|
| 2025.12.30 | ₩130,630 | ₩130,630 | ₩129,200 | ₩129,280 | -1.03% | 2.9만 |
|---|
| 2025.12.29 | ₩130,883 | ₩131,057 | ₩130,109 | ₩130,376 | -0.39% | 4.2만 |
|---|
| 2025.12.26 | ₩132,179 | ₩132,179 | ₩130,603 | ₩130,963 | -0.92% | 1.6만 |
|---|
| 2025.12.24 | ₩131,538 | ₩132,059 | ₩131,431 | ₩131,952 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩132,232 | ₩132,446 | ₩131,551 | ₩131,551 | -0.52% | 3만 |
|---|
| 2025.12.22 | ₩131,858 | ₩133,341 | ₩131,645 | ₩132,646 | +0.60% | 4.1만 |
|---|
| 2025.12.19 | ₩129,347 | ₩130,870 | ₩129,347 | ₩130,630 | +0.99% | 4.6만 |
|---|
| 2025.12.18 | ₩129,227 | ₩129,695 | ₩128,359 | ₩128,719 | -0.39% | 4.5만 |
|---|
| 2025.12.17 | ₩129,868 | ₩130,443 | ₩127,170 | ₩127,304 | -1.97% | 3.8만 |
|---|
| 2025.12.16 | ₩129,467 | ₩130,082 | ₩128,239 | ₩129,254 | -0.17% | 3.3만 |
|---|
| 2025.12.15 | ₩132,393 | ₩132,393 | ₩129,521 | ₩129,601 | -2.11% | 5.8만 |
|---|
| 2025.12.12 | ₩133,702 | ₩133,702 | ₩131,057 | ₩131,351 | -1.76% | 4.9만 |
|---|
| 2025.12.11 | ₩131,832 | ₩133,661 | ₩131,257 | ₩133,328 | +1.13% | 6.9만 |
|---|
| 2025.12.10 | ₩129,935 | ₩132,580 | ₩129,441 | ₩131,578 | +1.26% | 5.2만 |
|---|
| 2025.12.09 | ₩128,893 | ₩130,656 | ₩128,893 | ₩129,815 | +0.72% | 3.8만 |
|---|
| 2025.12.08 | ₩130,175 | ₩130,175 | ₩129,093 | ₩129,280 | -0.69% | 5.1만 |
|---|
| 2025.12.05 | ₩129,508 | ₩129,882 | ₩128,532 | ₩128,719 | -0.61% | 6.4만 |
|---|
| 2025.12.04 | ₩127,544 | ₩129,467 | ₩127,090 | ₩129,294 | +1.37% | 3.2만 |
|---|
| 2025.12.03 | ₩125,714 | ₩127,477 | ₩125,140 | ₩127,370 | +1.32% | 8.6만 |
|---|
| 2025.12.02 | ₩126,409 | ₩126,422 | ₩125,060 | ₩125,153 | -0.99% | 5.7만 |
|---|
| 2025.12.01 | ₩126,008 | ₩126,462 | ₩125,060 | ₩125,554 | -0.36% | 5.7만 |
|---|
| 2025.11.28 | ₩127,531 | ₩127,691 | ₩126,622 | ₩127,638 | +0.08% | 2.5만 |
|---|
| 2025.11.26 | ₩126,235 | ₩127,557 | ₩125,968 | ₩126,796 | +0.44% | 9.4만 |
|---|
| 2025.11.25 | ₩123,430 | ₩125,888 | ₩123,056 | ₩125,634 | +1.79% | 8.1만 |
|---|
| 2025.11.24 | ₩120,558 | ₩123,310 | ₩120,558 | ₩123,123 | +2.13% | 10.9만 |
|---|
| 2025.11.21 | ₩117,246 | ₩120,438 | ₩116,004 | ₩119,623 | +2.03% | 2.8만 |
|---|
| 2025.11.20 | ₩122,068 | ₩122,535 | ₩116,578 | ₩116,672 | -4.42% | 3.6만 |
|---|
| 2025.11.19 | ₩119,610 | ₩120,545 | ₩118,902 | ₩119,383 | -0.19% | 2.4만 |
|---|
| 2025.11.18 | ₩119,076 | ₩120,558 | ₩118,154 | ₩119,543 | +0.39% | 5.9만 |
|---|
| 2025.11.17 | ₩121,560 | ₩122,081 | ₩119,022 | ₩119,370 | -1.80% | 5.3만 |
|---|
| 2025.11.14 | ₩119,891 | ₩122,776 | ₩118,929 | ₩121,934 | +1.70% | 3.4만 |
|---|
| 2025.11.13 | ₩124,365 | ₩124,365 | ₩120,518 | ₩120,879 | -2.80% | 10.9만 |
|---|
| 2025.11.12 | ₩125,768 | ₩126,248 | ₩124,379 | ₩124,926 | -0.67% | 6.1만 |
|---|
| 2025.11.11 | ₩124,980 | ₩125,260 | ₩124,111 | ₩124,940 | -0.03% | 5.6만 |
|---|
| 2025.11.10 | ₩125,460 | ₩125,941 | ₩124,165 | ₩125,086 | -0.30% | 9.5만 |
|---|
| 2025.11.07 | ₩122,161 | ₩123,444 | ₩120,144 | ₩123,176 | +0.83% | 6.6만 |
|---|
| 2025.11.06 | ₩125,968 | ₩125,968 | ₩122,776 | ₩122,816 | -2.50% | 3.9만 |
|---|
| 2025.11.05 | ₩124,525 | ₩126,529 | ₩124,085 | ₩126,235 | +1.37% | 4.3만 |
|---|
| 2025.11.04 | ₩123,657 | ₩125,714 | ₩123,657 | ₩123,804 | +0.12% | 6.4만 |
|---|
| 2025.11.03 | ₩127,237 | ₩127,237 | ₩124,672 | ₩126,008 | -0.97% | 2.3만 |
|---|
| 2025.10.31 | ₩126,729 | ₩127,090 | ₩125,460 | ₩126,756 | +0.02% | 5.2만 |
|---|
| 2025.10.30 | ₩126,021 | ₩127,304 | ₩125,447 | ₩125,514 | -0.40% | 6.6만 |
|---|
| 2025.10.29 | ₩128,426 | ₩129,040 | ₩125,901 | ₩126,783 | -1.28% | 4.1만 |
|---|
| 2025.10.28 | ₩128,466 | ₩129,160 | ₩127,598 | ₩127,945 | -0.41% | 3.4만 |
|---|
| 2025.10.27 | ₩129,962 | ₩129,962 | ₩128,199 | ₩128,466 | -1.15% | 2.9만 |
|---|
| 2025.10.24 | ₩128,706 | ₩129,280 | ₩128,212 | ₩128,653 | -0.04% | 16.2만 |
|---|
| 2025.10.23 | ₩125,220 | ₩126,970 | ₩124,886 | ₩126,556 | +1.07% | 2.3만 |
|---|
| 2025.10.22 | ₩126,168 | ₩126,502 | ₩122,842 | ₩124,606 | -1.24% | 4만 |
|---|
| 2025.10.21 | ₩126,890 | ₩127,691 | ₩125,955 | ₩126,930 | +0.03% | 2.8만 |
|---|
| 2025.10.20 | ₩126,168 | ₩127,357 | ₩126,168 | ₩127,117 | +0.75% | 2.7만 |
|---|
| 2025.10.17 | ₩124,379 | ₩125,113 | ₩123,136 | ₩124,205 | -0.14% | 3만 |
|---|
| 2025.10.16 | ₩129,080 | ₩129,080 | ₩124,940 | ₩125,220 | -2.99% | 2.9만 |
|---|
| 2025.10.15 | ₩126,783 | ₩127,611 | ₩126,128 | ₩127,264 | +0.38% | 3.1만 |
|---|
| 2025.10.14 | ₩121,293 | ₩125,915 | ₩121,293 | ₩125,060 | +3.11% | 3.7만 |
|---|
| 2025.10.13 | ₩122,255 | ₩123,323 | ₩121,921 | ₩123,243 | +0.81% | 1.7만 |
|---|
| 2025.10.10 | ₩124,539 | ₩124,539 | ₩119,810 | ₩119,810 | -3.80% | 2.6만 |
|---|