시장 데이터를 불러오는 중
전체 종목
First Trust Small Cap Core AlphaDEX Fund 과거 주가
First Trust Small Cap Core AlphaDEX Fund · FYX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Small Cap Core AlphaDEX Fund · FYX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩180,919 | ₩181,320 | ₩180,184 | ₩180,812 | -0.06% | 1.7만 |
| 2026.10.08 | ₩179,744 | ₩180,452 | ₩177,820 | ₩180,305 | +0.31% | 2.9만 |
| 2026.10.07 | ₩181,240 | ₩181,240 | ₩178,969 | ₩179,744 | -0.83% | 6.3만 |
| 2026.10.06 | ₩184,258 | ₩184,311 | ₩181,560 | ₩181,947 | -1.25% | 3.6만 |
| 2026.10.05 | ₩181,961 | ₩183,590 | ₩181,053 | ₩183,190 | +0.68% | 2.8만 |
| 2026.10.02 | ₩182,629 | ₩182,976 | ₩181,614 | ₩182,028 | -0.33% | 13.2만 |
| 2026.10.01 | ₩180,225 | ₩181,280 | ₩178,582 | ₩180,972 | +0.41% | 7.3만 |
| 2026.09.30 | ₩181,707 | ₩182,241 | ₩179,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,757 |
| -1.07% |
| 12.6만 |
| 2026.09.29 | ₩182,068 | ₩182,068 | ₩179,290 | ₩180,532 | -0.84% | 7.3만 |
|---|
| 2026.09.28 | ₩182,735 | ₩182,735 | ₩180,452 | ₩181,640 | -0.60% | 3.8만 |
|---|
| 2026.09.25 | ₩183,096 | ₩183,230 | ₩181,680 | ₩182,669 | -0.23% | 7.1만 |
|---|
| 2026.09.24 | ₩182,255 | ₩182,508 | ₩180,532 | ₩182,295 | +0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩185,687 | ₩185,687 | ₩182,589 | ₩182,615 | -1.65% | 2.6만 |
|---|
| 2026.09.22 | ₩186,128 | ₩186,622 | ₩184,832 | ₩185,540 | -0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩184,472 | ₩185,326 | ₩184,018 | ₩184,619 | +0.08% | 3.1만 |
|---|
| 2026.09.18 | ₩185,220 | ₩185,220 | ₩183,163 | ₩183,791 | -0.77% | 1.4만 |
|---|
| 2026.09.17 | ₩187,250 | ₩187,250 | ₩185,273 | ₩185,273 | -1.06% | 1.2만 |
|---|
| 2026.09.16 | ₩185,821 | ₩186,569 | ₩183,149 | ₩184,846 | -0.52% | 2.7만 |
|---|
| 2026.09.15 | ₩185,887 | ₩186,435 | ₩184,752 | ₩185,714 | -0.09% | 6.8만 |
|---|
| 2026.09.14 | ₩186,796 | ₩187,049 | ₩185,380 | ₩186,181 | -0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩186,943 | ₩187,744 | ₩186,088 | ₩186,462 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩186,155 | ₩186,248 | ₩185,033 | ₩185,260 | -0.48% | 6만 |
|---|
| 2026.09.09 | ₩188,572 | ₩188,572 | ₩186,448 | ₩187,116 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩190,201 | ₩190,201 | ₩188,545 | ₩188,545 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩189,186 | ₩190,495 | ₩188,412 | ₩190,295 | +0.59% | 2.9만 |
|---|
| 2026.09.03 | ₩190,802 | ₩190,802 | ₩188,278 | ₩189,654 | -0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩187,971 | ₩189,614 | ₩187,637 | ₩189,146 | +0.63% | 2.6만 |
|---|
| 2026.09.01 | ₩188,706 | ₩188,706 | ₩186,301 | ₩187,156 | -0.82% | 1.8만 |
|---|
| 2026.08.31 | ₩190,001 | ₩190,001 | ₩188,038 | ₩189,307 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩192,111 | ₩192,258 | ₩190,188 | ₩190,255 | -0.97% | 15.7만 |
|---|
| 2026.08.27 | ₩191,123 | ₩192,044 | ₩190,589 | ₩191,817 | +0.36% | 3.9만 |
|---|
| 2026.08.26 | ₩191,003 | ₩191,791 | ₩190,589 | ₩191,230 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩191,898 | ₩191,898 | ₩190,709 | ₩191,283 | -0.32% | 2만 |
|---|
| 2026.08.24 | ₩191,644 | ₩192,338 | ₩190,856 | ₩190,856 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩192,178 | ₩192,392 | ₩190,856 | ₩192,031 | -0.08% | 1.4만 |
|---|
| 2026.08.20 | ₩191,363 | ₩191,697 | ₩190,322 | ₩190,776 | -0.31% | 3만 |
|---|
| 2026.08.19 | ₩193,701 | ₩194,302 | ₩192,686 | ₩192,686 | -0.52% | 3.7만 |
|---|
| 2026.08.18 | ₩193,273 | ₩193,807 | ₩192,245 | ₩192,245 | -0.53% | 1.7만 |
|---|
| 2026.08.17 | ₩194,916 | ₩194,916 | ₩193,767 | ₩193,954 | -0.49% | 2.1만 |
|---|
| 2026.08.14 | ₩194,742 | ₩195,544 | ₩194,662 | ₩195,143 | +0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩194,315 | ₩195,303 | ₩193,607 | ₩194,729 | +0.21% | 3만 |
|---|
| 2026.08.12 | ₩193,580 | ₩193,741 | ₩192,004 | ₩193,313 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩192,646 | ₩193,767 | ₩192,378 | ₩192,659 | +0.01% | 2.7만 |
|---|
| 2026.08.10 | ₩192,886 | ₩193,247 | ₩192,352 | ₩192,392 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩193,487 | ₩194,342 | ₩193,487 | ₩193,687 | +0.10% | 4.6만 |
|---|
| 2026.08.06 | ₩194,742 | ₩194,809 | ₩192,565 | ₩192,592 | -1.10% | 4만 |
|---|
| 2026.08.05 | ₩196,372 | ₩196,572 | ₩194,542 | ₩194,595 | -0.90% | 2.7만 |
|---|
| 2026.08.04 | ₩193,260 | ₩196,505 | ₩192,539 | ₩195,891 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩190,495 | ₩193,113 | ₩190,495 | ₩192,686 | +1.15% | 5.3만 |
|---|
| 2026.07.31 | ₩190,428 | ₩190,428 | ₩187,664 | ₩189,440 | -0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩190,095 | ₩190,816 | ₩188,318 | ₩190,549 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩190,949 | ₩192,325 | ₩189,480 | ₩189,480 | -0.77% | 3.3만 |
|---|
| 2026.07.28 | ₩190,642 | ₩192,044 | ₩190,375 | ₩191,510 | +0.46% | 4.1만 |
|---|
| 2026.07.27 | ₩190,415 | ₩191,564 | ₩189,186 | ₩189,801 | -0.32% | 5.5만 |
|---|
| 2026.07.24 | ₩189,053 | ₩190,028 | ₩188,465 | ₩188,746 | -0.16% | 1.8만 |
|---|
| 2026.07.23 | ₩189,053 | ₩189,053 | ₩186,996 | ₩187,771 | -0.68% | 1.8만 |
|---|
| 2026.07.22 | ₩191,190 | ₩191,323 | ₩189,747 | ₩190,135 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩190,388 | ₩191,390 | ₩189,627 | ₩191,230 | +0.44% | 2만 |
|---|
| 2026.07.20 | ₩191,083 | ₩191,190 | ₩189,253 | ₩189,253 | -0.96% | 2.1만 |
|---|
| 2026.07.17 | ₩190,241 | ₩192,418 | ₩189,934 | ₩190,642 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩189,400 | ₩192,592 | ₩189,400 | ₩191,724 | +1.23% | 2.9만 |
|---|
| 2026.07.15 | ₩188,505 | ₩190,428 | ₩188,505 | ₩189,694 | +0.63% | 3만 |
|---|
| 2026.07.14 | ₩188,732 | ₩188,879 | ₩187,624 | ₩188,505 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩188,599 | ₩189,627 | ₩187,450 | ₩188,051 | -0.29% | 1.8만 |
|---|
| 2026.07.10 | ₩188,385 | ₩189,133 | ₩187,864 | ₩188,505 | +0.06% | 1만 |
|---|
| 2026.07.09 | ₩187,824 | ₩189,186 | ₩187,156 | ₩188,732 | +0.48% | 3.5만 |
|---|
| 2026.07.08 | ₩187,771 | ₩187,891 | ₩184,351 | ₩186,435 | -0.71% | 2.6만 |
|---|
| 2026.07.07 | ₩190,722 | ₩190,722 | ₩188,158 | ₩188,585 | -1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩190,869 | ₩191,403 | ₩189,801 | ₩190,188 | -0.36% | 1.6만 |
|---|
| 2026.07.02 | ₩192,726 | ₩192,726 | ₩188,772 | ₩190,095 | -1.37% | 3.5만 |
|---|
| 2026.07.01 | ₩192,031 | ₩194,262 | ₩191,190 | ₩191,724 | -0.16% | 4.6만 |
|---|
| 2026.06.30 | ₩191,657 | ₩193,206 | ₩190,949 | ₩192,726 | +0.56% | 2.6만 |
|---|
| 2026.06.29 | ₩190,976 | ₩191,484 | ₩189,333 | ₩191,417 | +0.23% | 2.1만 |
|---|
| 2026.06.26 | ₩187,544 | ₩191,550 | ₩187,544 | ₩190,923 | +1.80% | 3.2만 |
|---|
| 2026.06.25 | ₩187,023 | ₩189,707 | ₩187,023 | ₩188,131 | +0.59% | 1.4만 |
|---|
| 2026.06.24 | ₩186,114 | ₩188,732 | ₩186,114 | ₩187,236 | +0.60% | 5.3만 |
|---|
| 2026.06.23 | ₩184,044 | ₩186,662 | ₩184,044 | ₩185,473 | +0.78% | 3.3만 |
|---|
| 2026.06.22 | ₩186,221 | ₩186,462 | ₩184,899 | ₩185,487 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩184,819 | ₩185,353 | ₩183,550 | ₩185,313 | +0.27% | 4.2만 |
|---|
| 2026.06.17 | ₩185,781 | ₩186,448 | ₩181,961 | ₩182,361 | -1.84% | 1.9만 |
|---|
| 2026.06.16 | ₩185,981 | ₩186,889 | ₩184,111 | ₩184,245 | -0.93% | 2.1만 |
|---|
| 2026.06.15 | ₩187,984 | ₩187,998 | ₩185,019 | ₩185,166 | -1.50% | 2만 |
|---|
| 2026.06.12 | ₩184,325 | ₩187,089 | ₩184,325 | ₩185,687 | +0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩180,558 | ₩184,285 | ₩180,558 | ₩184,258 | +2.05% | 1.6만 |
|---|
| 2026.06.10 | ₩180,518 | ₩182,802 | ₩179,490 | ₩180,024 | -0.27% | 2.6만 |
|---|
| 2026.06.09 | ₩180,345 | ₩182,735 | ₩177,433 | ₩180,826 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩180,131 | ₩181,173 | ₩179,450 | ₩179,570 | -0.31% | 1.5만 |
|---|
| 2026.06.05 | ₩180,652 | ₩180,652 | ₩177,179 | ₩177,780 | -1.59% | 1만 |
|---|
| 2026.06.04 | ₩178,515 | ₩181,627 | ₩178,515 | ₩181,333 | +1.58% | 4.3만 |
|---|
| 2026.06.03 | ₩179,717 | ₩180,051 | ₩177,941 | ₩178,208 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩179,810 | ₩181,453 | ₩179,770 | ₩180,625 | +0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩178,328 | ₩180,265 | ₩177,767 | ₩179,463 | +0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩180,852 | ₩180,852 | ₩179,049 | ₩179,343 | -0.83% | 2.9만 |
|---|
| 2026.05.28 | ₩180,251 | ₩181,386 | ₩179,263 | ₩180,892 | +0.36% | 3.9만 |
|---|
| 2026.05.27 | ₩180,665 | ₩182,001 | ₩179,931 | ₩180,452 | -0.12% | 3만 |
|---|
| 2026.05.26 | ₩178,902 | ₩180,411 | ₩178,902 | ₩179,931 | +0.57% | 2.1만 |
|---|
| 2026.05.22 | ₩176,605 | ₩178,141 | ₩176,485 | ₩177,460 | +0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩174,375 | ₩176,739 | ₩173,360 | ₩176,311 | +1.11% | 3.6만 |
|---|
| 2026.05.20 | ₩173,413 | ₩175,643 | ₩171,663 | ₩175,336 | +1.11% | 1.7만 |
|---|
| 2026.05.19 | ₩172,638 | ₩173,026 | ₩170,915 | ₩171,570 | -0.62% | 3.4만 |
|---|
| 2026.05.18 | ₩173,907 | ₩174,481 | ₩172,251 | ₩173,146 | -0.44% | 1.6만 |
|---|
| 2026.05.15 | ₩173,373 | ₩173,453 | ₩171,797 | ₩172,104 | -0.73% | 3.4만 |
|---|
| 2026.05.14 | ₩174,575 | ₩176,512 | ₩174,575 | ₩175,082 | +0.29% | 6.5만 |
|---|
| 2026.05.13 | ₩175,657 | ₩175,657 | ₩173,092 | ₩174,548 | -0.63% | 4.3만 |
|---|
| 2026.05.12 | ₩177,473 | ₩177,473 | ₩173,320 | ₩175,577 | -1.07% | 3.6만 |
|---|
| 2026.05.11 | ₩178,769 | ₩179,543 | ₩177,260 | ₩177,487 | -0.72% | 8.2만 |
|---|
| 2026.05.08 | ₩178,088 | ₩179,410 | ₩177,754 | ₩178,942 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩179,610 | ₩179,851 | ₩177,754 | ₩177,767 | -1.03% | 3.4만 |
|---|
| 2026.05.06 | ₩179,183 | ₩180,598 | ₩179,183 | ₩179,944 | +0.42% | 4만 |
|---|
| 2026.05.05 | ₩177,901 | ₩178,969 | ₩177,273 | ₩178,862 | +0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩177,473 | ₩178,408 | ₩175,443 | ₩176,338 | -0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩177,073 | ₩178,435 | ₩176,725 | ₩178,034 | +0.54% | 1.8만 |
|---|
| 2026.04.30 | ₩174,869 | ₩177,366 | ₩174,775 | ₩177,073 | +1.26% | 2만 |
|---|
| 2026.04.29 | ₩175,470 | ₩175,857 | ₩172,825 | ₩174,148 | -0.75% | 1.4만 |
|---|
| 2026.04.28 | ₩176,899 | ₩177,260 | ₩175,683 | ₩176,057 | -0.48% | 7.5만 |
|---|
| 2026.04.27 | ₩176,151 | ₩177,380 | ₩176,151 | ₩176,431 | +0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩175,163 | ₩176,538 | ₩174,348 | ₩176,271 | +0.63% | 5.2만 |
|---|
| 2026.04.23 | ₩176,138 | ₩176,138 | ₩173,547 | ₩174,802 | -0.76% | 2.4만 |
|---|
| 2026.04.22 | ₩178,261 | ₩178,288 | ₩175,830 | ₩176,044 | -1.24% | 2.6만 |
|---|
| 2026.04.21 | ₩178,649 | ₩178,649 | ₩175,951 | ₩175,977 | -1.50% | 2.9만 |
|---|
| 2026.04.20 | ₩175,096 | ₩177,166 | ₩175,096 | ₩176,992 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩172,652 | ₩176,979 | ₩172,652 | ₩175,777 | +1.81% | 2.5만 |
|---|
| 2026.04.16 | ₩170,715 | ₩172,198 | ₩170,715 | ₩171,797 | +0.63% | 5.9만 |
|---|
| 2026.04.15 | ₩171,022 | ₩171,423 | ₩170,221 | ₩171,156 | +0.08% | 5.3만 |
|---|
| 2026.04.14 | ₩169,580 | ₩171,583 | ₩169,580 | ₩170,915 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩166,748 | ₩169,540 | ₩166,642 | ₩169,540 | +1.67% | 1.4만 |
|---|
| 2026.04.10 | ₩169,500 | ₩169,500 | ₩166,935 | ₩167,443 | -1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩165,693 | ₩168,939 | ₩165,680 | ₩168,431 | +1.65% | 7.6만 |
|---|
| 2026.04.08 | ₩166,895 | ₩167,523 | ₩166,067 | ₩166,695 | -0.12% | 27.1만 |
|---|
| 2026.04.07 | ₩161,606 | ₩162,835 | ₩161,072 | ₩162,635 | +0.64% | 3.7만 |
|---|
| 2026.04.06 | ₩161,513 | ₩162,782 | ₩160,685 | ₩162,194 | +0.42% | 3.1만 |
|---|
| 2026.04.02 | ₩158,000 | ₩161,713 | ₩157,733 | ₩161,313 | +2.10% | 3.8만 |
|---|
| 2026.04.01 | ₩160,378 | ₩162,007 | ₩160,111 | ₩160,284 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩157,600 | ₩159,403 | ₩156,959 | ₩159,403 | +1.14% | 2만 |
|---|
| 2026.03.30 | ₩158,681 | ₩158,681 | ₩154,434 | ₩155,222 | -2.18% | 1.7만 |
|---|
| 2026.03.27 | ₩159,042 | ₩159,136 | ₩156,411 | ₩156,985 | -1.29% | 2.5만 |
|---|
| 2026.03.26 | ₩159,082 | ₩161,646 | ₩159,082 | ₩159,496 | +0.26% | 3만 |
|---|
| 2026.03.25 | ₩161,419 | ₩162,034 | ₩160,498 | ₩161,353 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩157,706 | ₩160,885 | ₩157,706 | ₩159,670 | +1.24% | 1.8만 |
|---|
| 2026.03.23 | ₩156,638 | ₩160,177 | ₩156,638 | ₩158,428 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩157,426 | ₩157,426 | ₩153,566 | ₩154,621 | -1.78% | 4.8만 |
|---|
| 2026.03.19 | ₩155,529 | ₩158,868 | ₩155,529 | ₩157,560 | +1.31% | 1.1만 |
|---|
| 2026.03.18 | ₩157,346 | ₩158,468 | ₩156,491 | ₩156,718 | -0.40% | 8.5만 |
|---|
| 2026.03.17 | ₩157,292 | ₩159,029 | ₩157,292 | ₩158,281 | +0.63% | 4.8만 |
|---|
| 2026.03.16 | ₩157,613 | ₩158,094 | ₩156,731 | ₩156,731 | -0.56% | 2.8만 |
|---|
| 2026.03.13 | ₩156,945 | ₩156,945 | ₩154,942 | ₩155,516 | -0.91% | 7.3천 |
|---|
| 2026.03.12 | ₩157,359 | ₩157,359 | ₩155,730 | ₩155,730 | -1.04% | 2.3만 |
|---|
| 2026.03.11 | ₩159,242 | ₩159,590 | ₩157,813 | ₩158,882 | -0.23% | 1.8만 |
|---|
| 2026.03.10 | ₩159,376 | ₩161,633 | ₩158,828 | ₩159,349 | -0.02% | 2.5만 |
|---|
| 2026.03.09 | ₩158,441 | ₩160,244 | ₩155,022 | ₩159,883 | +0.91% | 1.6만 |
|---|
| 2026.03.06 | ₩159,937 | ₩160,484 | ₩158,508 | ₩159,389 | -0.34% | 4.9만 |
|---|
| 2026.03.05 | ₩163,717 | ₩164,959 | ₩161,366 | ₩162,568 | -0.70% | 6.1만 |
|---|
| 2026.03.04 | ₩163,743 | ₩165,840 | ₩163,076 | ₩165,092 | +0.82% | 1.6만 |
|---|
| 2026.03.03 | ₩161,820 | ₩164,331 | ₩159,683 | ₩163,329 | +0.93% | 2.7만 |
|---|
| 2026.03.02 | ₩162,541 | ₩165,693 | ₩162,408 | ₩165,186 | +1.63% | 1.8만 |
|---|
| 2026.02.27 | ₩164,892 | ₩164,892 | ₩162,728 | ₩164,064 | -0.50% | 2.6만 |
|---|
| 2026.02.26 | ₩164,999 | ₩166,428 | ₩164,625 | ₩166,214 | +0.74% | 9.5천 |
|---|
| 2026.02.25 | ₩166,147 | ₩166,147 | ₩163,823 | ₩165,319 | -0.50% | 1.5만 |
|---|
| 2026.02.24 | ₩164,037 | ₩165,466 | ₩164,037 | ₩164,798 | +0.46% | 3.6만 |
|---|
| 2026.02.23 | ₩166,147 | ₩166,521 | ₩162,034 | ₩163,583 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩165,747 | ₩167,576 | ₩165,453 | ₩166,748 | +0.60% | 3만 |
|---|
| 2026.02.19 | ₩165,880 | ₩166,708 | ₩165,172 | ₩166,401 | +0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩165,974 | ₩168,044 | ₩165,920 | ₩166,481 | +0.31% | 2.7만 |
|---|
| 2026.02.17 | ₩166,228 | ₩166,428 | ₩164,131 | ₩165,680 | -0.33% | 3.1만 |
|---|
| 2026.02.13 | ₩164,331 | ₩167,269 | ₩164,010 | ₩166,054 | +1.05% | 8만 |
|---|
| 2026.02.12 | ₩167,804 | ₩167,804 | ₩162,648 | ₩163,596 | -2.51% | 3.4만 |
|---|
| 2026.02.11 | ₩167,857 | ₩167,857 | ₩165,413 | ₩166,575 | -0.76% | 2.3만 |
|---|
| 2026.02.10 | ₩166,374 | ₩168,057 | ₩166,374 | ₩166,601 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩166,668 | ₩167,403 | ₩165,359 | ₩166,441 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩163,156 | ₩166,802 | ₩163,156 | ₩166,495 | +2.05% | 2.2만 |
|---|
| 2026.02.05 | ₩162,475 | ₩163,823 | ₩161,272 | ₩161,633 | -0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩164,211 | ₩164,732 | ₩161,646 | ₩163,263 | -0.58% | 2.8만 |
|---|
| 2026.02.03 | ₩162,955 | ₩164,745 | ₩160,551 | ₩162,982 | +0.02% | 1.9만 |
|---|
| 2026.02.02 | ₩159,349 | ₩163,450 | ₩159,349 | ₩162,434 | +1.94% | 3만 |
|---|
| 2026.01.30 | ₩160,217 | ₩160,952 | ₩159,095 | ₩160,404 | +0.12% | 1.3만 |
|---|
| 2026.01.29 | ₩161,486 | ₩161,713 | ₩159,429 | ₩161,606 | +0.07% | 6만 |
|---|
| 2026.01.28 | ₩162,181 | ₩162,181 | ₩160,284 | ₩160,631 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩161,793 | ₩161,793 | ₩160,431 | ₩161,286 | -0.31% | 1.4만 |
|---|
| 2026.01.26 | ₩161,620 | ₩162,141 | ₩160,671 | ₩161,326 | -0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩164,331 | ₩164,331 | ₩161,366 | ₩161,580 | -1.67% | 6.3만 |
|---|
| 2026.01.22 | ₩164,291 | ₩165,640 | ₩163,944 | ₩164,157 | -0.08% | 6.3만 |
|---|
| 2026.01.21 | ₩161,727 | ₩163,543 | ₩160,712 | ₩163,516 | +1.11% | 2.2만 |
|---|
| 2026.01.20 | ₩159,055 | ₩160,765 | ₩158,828 | ₩159,363 | +0.19% | 2.6만 |
|---|
| 2026.01.16 | ₩162,475 | ₩162,475 | ₩161,126 | ₩161,339 | -0.70% | 5.2만 |
|---|
| 2026.01.15 | ₩160,578 | ₩162,715 | ₩160,538 | ₩162,074 | +0.93% | 6.9만 |
|---|
| 2026.01.14 | ₩159,069 | ₩160,351 | ₩159,069 | ₩160,191 | +0.71% | 1.5만 |
|---|
| 2026.01.13 | ₩159,910 | ₩160,444 | ₩159,176 | ₩159,336 | -0.36% | 2만 |
|---|
| 2026.01.12 | ₩159,269 | ₩160,257 | ₩158,535 | ₩159,924 | +0.41% | 9.2천 |
|---|
| 2026.01.09 | ₩159,336 | ₩160,458 | ₩158,000 | ₩159,750 | +0.26% | 3만 |
|---|
| 2026.01.08 | ₩155,743 | ₩159,015 | ₩155,743 | ₩158,588 | +1.83% | 8.4만 |
|---|
| 2026.01.07 | ₩157,239 | ₩157,800 | ₩155,543 | ₩156,144 | -0.70% | 2.4만 |
|---|
| 2026.01.06 | ₩155,075 | ₩157,533 | ₩155,009 | ₩157,533 | +1.58% | 1.7만 |
|---|
| 2026.01.05 | ₩153,740 | ₩155,610 | ₩153,593 | ₩155,115 | +0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩152,110 | ₩152,671 | ₩150,895 | ₩152,404 | +0.19% | 4.6만 |
|---|
| 2025.12.31 | ₩153,019 | ₩153,019 | ₩151,042 | ₩151,109 | -1.25% | 1.8만 |
|---|
| 2025.12.30 | ₩153,539 | ₩153,539 | ₩152,498 | ₩152,591 | -0.62% | 9.9천 |
|---|
| 2025.12.29 | ₩153,072 | ₩153,393 | ₩152,832 | ₩153,112 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩154,474 | ₩154,474 | ₩153,312 | ₩153,620 | -0.55% | 9천 |
|---|
| 2025.12.24 | ₩153,539 | ₩154,314 | ₩153,539 | ₩154,207 | +0.43% | 4.7천 |
|---|
| 2025.12.23 | ₩154,434 | ₩154,715 | ₩153,486 | ₩153,713 | -0.47% | 7.7천 |
|---|
| 2025.12.22 | ₩154,060 | ₩155,516 | ₩154,060 | ₩154,782 | +0.47% | 2.8만 |
|---|
| 2025.12.19 | ₩152,965 | ₩153,847 | ₩152,965 | ₩153,513 | +0.36% | 2만 |
|---|
| 2025.12.18 | ₩153,807 | ₩154,367 | ₩153,005 | ₩153,005 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩153,312 | ₩154,488 | ₩152,070 | ₩152,070 | -0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩153,286 | ₩154,020 | ₩152,364 | ₩153,139 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩156,157 | ₩156,157 | ₩153,713 | ₩154,167 | -1.27% | 1.2만 |
|---|
| 2025.12.12 | ₩157,079 | ₩157,079 | ₩155,062 | ₩155,102 | -1.26% | 9천 |
|---|
| 2025.12.11 | ₩156,104 | ₩157,693 | ₩156,104 | ₩157,306 | +0.77% | 1.3만 |
|---|
| 2025.12.10 | ₩152,738 | ₩156,304 | ₩152,738 | ₩155,556 | +1.85% | 9.6천 |
|---|
| 2025.12.09 | ₩151,603 | ₩153,192 | ₩151,603 | ₩152,418 | +0.54% | 1.2만 |
|---|
| 2025.12.08 | ₩152,992 | ₩152,992 | ₩151,630 | ₩151,630 | -0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩151,843 | ₩152,858 | ₩151,843 | ₩151,870 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩151,109 | ₩152,858 | ₩151,002 | ₩151,990 | +0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩149,372 | ₩151,897 | ₩149,372 | ₩151,736 | +1.58% | 6.6천 |
|---|
| 2025.12.02 | ₩150,307 | ₩150,307 | ₩148,718 | ₩148,998 | -0.87% | 2.4만 |
|---|
| 2025.12.01 | ₩148,758 | ₩150,107 | ₩148,758 | ₩149,119 | +0.24% | 9.1천 |
|---|
| 2025.11.28 | ₩149,559 | ₩150,534 | ₩149,559 | ₩150,080 | +0.35% | 4.3천 |
|---|
| 2025.11.26 | ₩148,624 | ₩151,082 | ₩148,624 | ₩149,720 | +0.74% | 7.8천 |
|---|
| 2025.11.25 | ₩145,299 | ₩149,105 | ₩145,299 | ₩148,638 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩143,215 | ₩144,898 | ₩143,215 | ₩144,885 | +1.17% | 1.8만 |
|---|
| 2025.11.21 | ₩139,048 | ₩143,376 | ₩139,048 | ₩142,908 | +2.78% | 2.4만 |
|---|
| 2025.11.20 | ₩142,948 | ₩143,496 | ₩138,127 | ₩138,447 | -3.15% | 1.3만 |
|---|
| 2025.11.19 | ₩140,865 | ₩141,653 | ₩140,050 | ₩140,638 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩140,023 | ₩141,760 | ₩139,743 | ₩140,958 | +0.67% | 9천 |
|---|
| 2025.11.17 | ₩143,336 | ₩143,683 | ₩140,184 | ₩140,477 | -1.99% | 1.8만 |
|---|
| 2025.11.14 | ₩142,133 | ₩144,204 | ₩142,133 | ₩143,736 | +1.13% | 1.5만 |
|---|
| 2025.11.13 | ₩146,114 | ₩146,114 | ₩142,815 | ₩143,496 | -1.79% | 2만 |
|---|
| 2025.11.12 | ₩147,583 | ₩148,224 | ₩146,394 | ₩146,394 | -0.81% | 8.3천 |
|---|
| 2025.11.11 | ₩145,860 | ₩147,008 | ₩145,860 | ₩146,795 | +0.64% | 5.3천 |
|---|
| 2025.11.10 | ₩147,022 | ₩147,022 | ₩145,192 | ₩146,367 | -0.45% | 1.4만 |
|---|
| 2025.11.07 | ₩143,242 | ₩145,125 | ₩142,935 | ₩144,818 | +1.10% | 5.3천 |
|---|
| 2025.11.06 | ₩146,835 | ₩146,835 | ₩144,043 | ₩144,043 | -1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩145,005 | ₩147,556 | ₩145,005 | ₩146,808 | +1.24% | 5.7천 |
|---|
| 2025.11.04 | ₩144,110 | ₩145,846 | ₩144,110 | ₩144,524 | +0.29% | 3.5만 |
|---|
| 2025.11.03 | ₩146,608 | ₩146,608 | ₩145,259 | ₩146,114 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩146,648 | ₩146,781 | ₩145,459 | ₩146,501 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩146,955 | ₩147,369 | ₩145,673 | ₩145,780 | -0.80% | 1.2만 |
|---|
| 2025.10.29 | ₩148,972 | ₩149,573 | ₩146,140 | ₩147,169 | -1.21% | 10.1만 |
|---|
| 2025.10.28 | ₩148,972 | ₩149,760 | ₩148,197 | ₩148,665 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩150,574 | ₩151,149 | ₩149,132 | ₩149,386 | -0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩149,599 | ₩150,521 | ₩149,599 | ₩149,760 | +0.11% | 6.6천 |
|---|
| 2025.10.23 | ₩147,182 | ₩148,691 | ₩147,182 | ₩148,224 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩147,262 | ₩147,302 | ₩145,419 | ₩146,461 | -0.54% | 8.2천 |
|---|
| 2025.10.21 | ₩147,396 | ₩148,665 | ₩147,396 | ₩148,104 | +0.48% | 8.4천 |
|---|
| 2025.10.20 | ₩146,367 | ₩148,010 | ₩146,367 | ₩148,010 | +1.12% | 7.8천 |
|---|
| 2025.10.17 | ₩144,765 | ₩145,700 | ₩144,417 | ₩145,032 | +0.18% | 1.8만 |
|---|
| 2025.10.16 | ₩148,945 | ₩148,945 | ₩144,845 | ₩145,219 | -2.50% | 2.1만 |
|---|
| 2025.10.15 | ₩147,917 | ₩147,917 | ₩146,234 | ₩147,329 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩141,920 | ₩147,022 | ₩141,920 | ₩146,127 | +2.96% | 1.8만 |
|---|
| 2025.10.13 | ₩143,336 | ₩143,776 | ₩142,561 | ₩143,776 | +0.31% | 6.4천 |
|---|
| 2025.10.10 | ₩145,726 | ₩145,726 | ₩140,491 | ₩140,491 | -3.59% | 1.2만 |
|---|