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 | ₩181,638 | ₩182,041 | ₩180,901 | ₩181,531 | -0.06% | 1.7만 |
| 2026.10.08 | ₩180,458 | ₩181,169 | ₩178,527 | ₩181,022 | +0.31% | 2.9만 |
| 2026.10.07 | ₩181,960 | ₩181,960 | ₩179,681 | ₩180,458 | -0.83% | 6.3만 |
| 2026.10.06 | ₩184,991 | ₩185,044 | ₩182,282 | ₩182,671 | -1.25% | 3.6만 |
| 2026.10.05 | ₩182,684 | ₩184,320 | ₩181,772 | ₩183,918 | +0.68% | 2.8만 |
| 2026.10.02 | ₩183,355 | ₩183,703 | ₩182,336 | ₩182,751 | -0.33% | 13.2만 |
| 2026.10.01 | ₩180,941 | ₩182,000 | ₩179,292 | ₩181,692 | +0.41% | 7.3만 |
| 2026.09.30 | ₩182,429 | ₩182,966 | ₩180,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,472 |
| -1.07% |
| 12.6만 |
| 2026.09.29 | ₩182,791 | ₩182,791 | ₩180,002 | ₩181,249 | -0.84% | 7.3만 |
|---|
| 2026.09.28 | ₩183,462 | ₩183,462 | ₩181,169 | ₩182,362 | -0.60% | 3.8만 |
|---|
| 2026.09.25 | ₩183,824 | ₩183,958 | ₩182,403 | ₩183,395 | -0.23% | 7.1만 |
|---|
| 2026.09.24 | ₩182,979 | ₩183,234 | ₩181,249 | ₩183,019 | +0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩186,425 | ₩186,425 | ₩183,314 | ₩183,341 | -1.65% | 2.6만 |
|---|
| 2026.09.22 | ₩186,868 | ₩187,364 | ₩185,567 | ₩186,278 | -0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩185,205 | ₩186,063 | ₩184,749 | ₩185,353 | +0.08% | 3.1만 |
|---|
| 2026.09.18 | ₩185,956 | ₩185,956 | ₩183,891 | ₩184,521 | -0.77% | 1.4만 |
|---|
| 2026.09.17 | ₩187,994 | ₩187,994 | ₩186,010 | ₩186,010 | -1.06% | 1.2만 |
|---|
| 2026.09.16 | ₩186,559 | ₩187,310 | ₩183,878 | ₩185,581 | -0.52% | 2.7만 |
|---|
| 2026.09.15 | ₩186,626 | ₩187,176 | ₩185,487 | ₩186,452 | -0.09% | 6.8만 |
|---|
| 2026.09.14 | ₩187,538 | ₩187,793 | ₩186,117 | ₩186,921 | -0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩187,686 | ₩188,490 | ₩186,828 | ₩187,203 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩186,895 | ₩186,989 | ₩185,768 | ₩185,996 | -0.48% | 6만 |
|---|
| 2026.09.09 | ₩189,322 | ₩189,322 | ₩187,190 | ₩187,860 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩190,958 | ₩190,958 | ₩189,295 | ₩189,295 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩189,938 | ₩191,253 | ₩189,161 | ₩191,051 | +0.59% | 2.9만 |
|---|
| 2026.09.03 | ₩191,561 | ₩191,561 | ₩189,027 | ₩190,408 | -0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩188,718 | ₩190,368 | ₩188,383 | ₩189,898 | +0.63% | 2.6만 |
|---|
| 2026.09.01 | ₩189,456 | ₩189,456 | ₩187,042 | ₩187,900 | -0.82% | 1.8만 |
|---|
| 2026.08.31 | ₩190,756 | ₩190,756 | ₩188,785 | ₩190,059 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩192,875 | ₩193,023 | ₩190,944 | ₩191,011 | -0.97% | 15.7만 |
|---|
| 2026.08.27 | ₩191,883 | ₩192,808 | ₩191,346 | ₩192,580 | +0.36% | 3.9만 |
|---|
| 2026.08.26 | ₩191,762 | ₩192,553 | ₩191,346 | ₩191,990 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩192,661 | ₩192,661 | ₩191,467 | ₩192,044 | -0.32% | 2만 |
|---|
| 2026.08.24 | ₩192,406 | ₩193,103 | ₩191,615 | ₩191,615 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩192,942 | ₩193,157 | ₩191,615 | ₩192,795 | -0.08% | 1.4만 |
|---|
| 2026.08.20 | ₩192,124 | ₩192,459 | ₩191,078 | ₩191,534 | -0.31% | 3만 |
|---|
| 2026.08.19 | ₩194,471 | ₩195,074 | ₩193,452 | ₩193,452 | -0.52% | 3.7만 |
|---|
| 2026.08.18 | ₩194,042 | ₩194,578 | ₩193,009 | ₩193,009 | -0.53% | 1.7만 |
|---|
| 2026.08.17 | ₩195,691 | ₩195,691 | ₩194,538 | ₩194,725 | -0.49% | 2.1만 |
|---|
| 2026.08.14 | ₩195,517 | ₩196,321 | ₩195,436 | ₩195,919 | +0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩195,088 | ₩196,080 | ₩194,377 | ₩195,503 | +0.21% | 3만 |
|---|
| 2026.08.12 | ₩194,350 | ₩194,511 | ₩192,768 | ₩194,082 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩193,411 | ₩194,538 | ₩193,143 | ₩193,425 | +0.01% | 2.7만 |
|---|
| 2026.08.10 | ₩193,653 | ₩194,015 | ₩193,116 | ₩193,157 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩194,256 | ₩195,114 | ₩194,256 | ₩194,457 | +0.10% | 4.6만 |
|---|
| 2026.08.06 | ₩195,517 | ₩195,584 | ₩193,331 | ₩193,358 | -1.10% | 4만 |
|---|
| 2026.08.05 | ₩197,153 | ₩197,354 | ₩195,315 | ₩195,369 | -0.90% | 2.7만 |
|---|
| 2026.08.04 | ₩194,028 | ₩197,287 | ₩193,304 | ₩196,670 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩191,253 | ₩193,881 | ₩191,253 | ₩193,452 | +1.15% | 5.3만 |
|---|
| 2026.07.31 | ₩191,186 | ₩191,186 | ₩188,410 | ₩190,193 | -0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩190,850 | ₩191,574 | ₩189,067 | ₩191,306 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩191,708 | ₩193,090 | ₩190,233 | ₩190,233 | -0.77% | 3.3만 |
|---|
| 2026.07.28 | ₩191,400 | ₩192,808 | ₩191,132 | ₩192,272 | +0.46% | 4.1만 |
|---|
| 2026.07.27 | ₩191,172 | ₩192,325 | ₩189,938 | ₩190,555 | -0.32% | 5.5만 |
|---|
| 2026.07.24 | ₩189,804 | ₩190,783 | ₩189,214 | ₩189,496 | -0.16% | 1.8만 |
|---|
| 2026.07.23 | ₩189,804 | ₩189,804 | ₩187,739 | ₩188,517 | -0.68% | 1.8만 |
|---|
| 2026.07.22 | ₩191,950 | ₩192,084 | ₩190,502 | ₩190,891 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩191,145 | ₩192,151 | ₩190,381 | ₩191,990 | +0.44% | 2만 |
|---|
| 2026.07.20 | ₩191,843 | ₩191,950 | ₩190,006 | ₩190,006 | -0.96% | 2.1만 |
|---|
| 2026.07.17 | ₩190,998 | ₩193,183 | ₩190,689 | ₩191,400 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩190,153 | ₩193,358 | ₩190,153 | ₩192,486 | +1.23% | 2.9만 |
|---|
| 2026.07.15 | ₩189,255 | ₩191,186 | ₩189,255 | ₩190,448 | +0.63% | 3만 |
|---|
| 2026.07.14 | ₩189,483 | ₩189,630 | ₩188,370 | ₩189,255 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩189,348 | ₩190,381 | ₩188,195 | ₩188,799 | -0.29% | 1.8만 |
|---|
| 2026.07.10 | ₩189,134 | ₩189,885 | ₩188,611 | ₩189,255 | +0.06% | 1만 |
|---|
| 2026.07.09 | ₩188,571 | ₩189,938 | ₩187,900 | ₩189,483 | +0.48% | 3.5만 |
|---|
| 2026.07.08 | ₩188,517 | ₩188,638 | ₩185,084 | ₩187,176 | -0.71% | 2.6만 |
|---|
| 2026.07.07 | ₩191,481 | ₩191,481 | ₩188,906 | ₩189,335 | -1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩191,628 | ₩192,164 | ₩190,555 | ₩190,944 | -0.36% | 1.6만 |
|---|
| 2026.07.02 | ₩193,492 | ₩193,492 | ₩189,523 | ₩190,850 | -1.37% | 3.5만 |
|---|
| 2026.07.01 | ₩192,795 | ₩195,034 | ₩191,950 | ₩192,486 | -0.16% | 4.6만 |
|---|
| 2026.06.30 | ₩192,419 | ₩193,975 | ₩191,708 | ₩193,492 | +0.56% | 2.6만 |
|---|
| 2026.06.29 | ₩191,735 | ₩192,245 | ₩190,086 | ₩192,178 | +0.23% | 2.1만 |
|---|
| 2026.06.26 | ₩188,289 | ₩192,312 | ₩188,289 | ₩191,682 | +1.80% | 3.2만 |
|---|
| 2026.06.25 | ₩187,766 | ₩190,461 | ₩187,766 | ₩188,879 | +0.59% | 1.4만 |
|---|
| 2026.06.24 | ₩186,854 | ₩189,483 | ₩186,854 | ₩187,981 | +0.60% | 5.3만 |
|---|
| 2026.06.23 | ₩184,776 | ₩187,404 | ₩184,776 | ₩186,211 | +0.78% | 3.3만 |
|---|
| 2026.06.22 | ₩186,962 | ₩187,203 | ₩185,634 | ₩186,224 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩185,554 | ₩186,090 | ₩184,280 | ₩186,050 | +0.27% | 4.2만 |
|---|
| 2026.06.17 | ₩186,519 | ₩187,190 | ₩182,684 | ₩183,086 | -1.84% | 1.9만 |
|---|
| 2026.06.16 | ₩186,720 | ₩187,632 | ₩184,843 | ₩184,977 | -0.93% | 2.1만 |
|---|
| 2026.06.15 | ₩188,732 | ₩188,745 | ₩185,755 | ₩185,902 | -1.50% | 2만 |
|---|
| 2026.06.12 | ₩185,058 | ₩187,833 | ₩185,058 | ₩186,425 | +0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩181,276 | ₩185,017 | ₩181,276 | ₩184,991 | +2.05% | 1.6만 |
|---|
| 2026.06.10 | ₩181,236 | ₩183,529 | ₩180,204 | ₩180,740 | -0.27% | 2.6만 |
|---|
| 2026.06.09 | ₩181,062 | ₩183,462 | ₩178,139 | ₩181,544 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩180,847 | ₩181,893 | ₩180,163 | ₩180,284 | -0.31% | 1.5만 |
|---|
| 2026.06.05 | ₩181,370 | ₩181,370 | ₩177,884 | ₩178,487 | -1.59% | 1만 |
|---|
| 2026.06.04 | ₩179,225 | ₩182,349 | ₩179,225 | ₩182,054 | +1.58% | 4.3만 |
|---|
| 2026.06.03 | ₩180,432 | ₩180,767 | ₩178,648 | ₩178,916 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩180,525 | ₩182,175 | ₩180,485 | ₩181,343 | +0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩179,037 | ₩180,981 | ₩178,474 | ₩180,177 | +0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩181,571 | ₩181,571 | ₩179,761 | ₩180,056 | -0.83% | 2.9만 |
|---|
| 2026.05.28 | ₩180,968 | ₩182,108 | ₩179,976 | ₩181,611 | +0.36% | 3.9만 |
|---|
| 2026.05.27 | ₩181,384 | ₩182,724 | ₩180,646 | ₩181,169 | -0.12% | 3만 |
|---|
| 2026.05.26 | ₩179,614 | ₩181,129 | ₩179,614 | ₩180,646 | +0.57% | 2.1만 |
|---|
| 2026.05.22 | ₩177,307 | ₩178,849 | ₩177,187 | ₩178,165 | +0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩175,068 | ₩177,441 | ₩174,049 | ₩177,012 | +1.11% | 3.6만 |
|---|
| 2026.05.20 | ₩174,102 | ₩176,342 | ₩172,346 | ₩176,033 | +1.11% | 1.7만 |
|---|
| 2026.05.19 | ₩173,325 | ₩173,714 | ₩171,595 | ₩172,252 | -0.62% | 3.4만 |
|---|
| 2026.05.18 | ₩174,599 | ₩175,175 | ₩172,936 | ₩173,834 | -0.44% | 1.6만 |
|---|
| 2026.05.15 | ₩174,062 | ₩174,143 | ₩172,480 | ₩172,788 | -0.73% | 3.4만 |
|---|
| 2026.05.14 | ₩175,269 | ₩177,213 | ₩175,269 | ₩175,779 | +0.29% | 6.5만 |
|---|
| 2026.05.13 | ₩176,355 | ₩176,355 | ₩173,781 | ₩175,242 | -0.63% | 4.3만 |
|---|
| 2026.05.12 | ₩178,179 | ₩178,179 | ₩174,009 | ₩176,275 | -1.07% | 3.6만 |
|---|
| 2026.05.11 | ₩179,479 | ₩180,257 | ₩177,964 | ₩178,192 | -0.72% | 8.2만 |
|---|
| 2026.05.08 | ₩178,796 | ₩180,123 | ₩178,460 | ₩179,654 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩180,324 | ₩180,566 | ₩178,460 | ₩178,474 | -1.03% | 3.4만 |
|---|
| 2026.05.06 | ₩179,895 | ₩181,316 | ₩179,895 | ₩180,659 | +0.42% | 4만 |
|---|
| 2026.05.05 | ₩178,608 | ₩179,681 | ₩177,978 | ₩179,573 | +0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩178,179 | ₩179,117 | ₩176,141 | ₩177,039 | -0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩177,777 | ₩179,144 | ₩177,428 | ₩178,742 | +0.54% | 1.8만 |
|---|
| 2026.04.30 | ₩175,564 | ₩178,072 | ₩175,470 | ₩177,777 | +1.26% | 2만 |
|---|
| 2026.04.29 | ₩176,167 | ₩176,556 | ₩173,512 | ₩174,840 | -0.75% | 1.4만 |
|---|
| 2026.04.28 | ₩177,602 | ₩177,964 | ₩176,382 | ₩176,757 | -0.48% | 7.5만 |
|---|
| 2026.04.27 | ₩176,851 | ₩178,085 | ₩176,851 | ₩177,133 | +0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩175,859 | ₩177,240 | ₩175,041 | ₩176,972 | +0.63% | 5.2만 |
|---|
| 2026.04.23 | ₩176,838 | ₩176,838 | ₩174,237 | ₩175,497 | -0.76% | 2.4만 |
|---|
| 2026.04.22 | ₩178,970 | ₩178,997 | ₩176,529 | ₩176,744 | -1.24% | 2.6만 |
|---|
| 2026.04.21 | ₩179,359 | ₩179,359 | ₩176,650 | ₩176,677 | -1.50% | 2.9만 |
|---|
| 2026.04.20 | ₩175,792 | ₩177,870 | ₩175,792 | ₩177,696 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩173,338 | ₩177,683 | ₩173,338 | ₩176,476 | +1.81% | 2.5만 |
|---|
| 2026.04.16 | ₩171,394 | ₩172,882 | ₩171,394 | ₩172,480 | +0.63% | 5.9만 |
|---|
| 2026.04.15 | ₩171,702 | ₩172,105 | ₩170,898 | ₩171,836 | +0.08% | 5.3만 |
|---|
| 2026.04.14 | ₩170,254 | ₩172,265 | ₩170,254 | ₩171,595 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩167,411 | ₩170,214 | ₩167,304 | ₩170,214 | +1.67% | 1.4만 |
|---|
| 2026.04.10 | ₩170,174 | ₩170,174 | ₩167,599 | ₩168,109 | -1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩166,352 | ₩169,610 | ₩166,339 | ₩169,101 | +1.65% | 7.6만 |
|---|
| 2026.04.08 | ₩167,559 | ₩168,189 | ₩166,728 | ₩167,358 | -0.12% | 27.1만 |
|---|
| 2026.04.07 | ₩162,249 | ₩163,483 | ₩161,713 | ₩163,281 | +0.64% | 3.7만 |
|---|
| 2026.04.06 | ₩162,155 | ₩163,429 | ₩161,324 | ₩162,839 | +0.42% | 3.1만 |
|---|
| 2026.04.02 | ₩158,628 | ₩162,356 | ₩158,360 | ₩161,954 | +2.10% | 3.8만 |
|---|
| 2026.04.01 | ₩161,015 | ₩162,651 | ₩160,747 | ₩160,921 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩158,226 | ₩160,036 | ₩157,583 | ₩160,036 | +1.14% | 2만 |
|---|
| 2026.03.30 | ₩159,312 | ₩159,312 | ₩155,048 | ₩155,839 | -2.18% | 1.7만 |
|---|
| 2026.03.27 | ₩159,674 | ₩159,768 | ₩157,033 | ₩157,609 | -1.29% | 2.5만 |
|---|
| 2026.03.26 | ₩159,715 | ₩162,289 | ₩159,715 | ₩160,130 | +0.26% | 3만 |
|---|
| 2026.03.25 | ₩162,061 | ₩162,678 | ₩161,136 | ₩161,994 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩158,333 | ₩161,525 | ₩158,333 | ₩160,305 | +1.24% | 1.8만 |
|---|
| 2026.03.23 | ₩157,261 | ₩160,814 | ₩157,261 | ₩159,058 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩158,052 | ₩158,052 | ₩154,177 | ₩155,236 | -1.78% | 4.8만 |
|---|
| 2026.03.19 | ₩156,148 | ₩159,500 | ₩156,148 | ₩158,186 | +1.31% | 1.1만 |
|---|
| 2026.03.18 | ₩157,971 | ₩159,098 | ₩157,113 | ₩157,341 | -0.40% | 8.5만 |
|---|
| 2026.03.17 | ₩157,918 | ₩159,661 | ₩157,918 | ₩158,910 | +0.63% | 4.8만 |
|---|
| 2026.03.16 | ₩158,240 | ₩158,722 | ₩157,355 | ₩157,355 | -0.56% | 2.8만 |
|---|
| 2026.03.13 | ₩157,569 | ₩157,569 | ₩155,558 | ₩156,134 | -0.91% | 7.3천 |
|---|
| 2026.03.12 | ₩157,985 | ₩157,985 | ₩156,349 | ₩156,349 | -1.04% | 2.3만 |
|---|
| 2026.03.11 | ₩159,876 | ₩160,224 | ₩158,441 | ₩159,513 | -0.23% | 1.8만 |
|---|
| 2026.03.10 | ₩160,010 | ₩162,276 | ₩159,460 | ₩159,983 | -0.02% | 2.5만 |
|---|
| 2026.03.09 | ₩159,071 | ₩160,881 | ₩155,638 | ₩160,519 | +0.91% | 1.6만 |
|---|
| 2026.03.06 | ₩160,573 | ₩161,123 | ₩159,138 | ₩160,023 | -0.34% | 4.9만 |
|---|
| 2026.03.05 | ₩164,368 | ₩165,615 | ₩162,008 | ₩163,214 | -0.70% | 6.1만 |
|---|
| 2026.03.04 | ₩164,394 | ₩166,500 | ₩163,724 | ₩165,749 | +0.82% | 1.6만 |
|---|
| 2026.03.03 | ₩162,463 | ₩164,984 | ₩160,318 | ₩163,979 | +0.93% | 2.7만 |
|---|
| 2026.03.02 | ₩163,188 | ₩166,352 | ₩163,053 | ₩165,843 | +1.63% | 1.8만 |
|---|
| 2026.02.27 | ₩165,548 | ₩165,548 | ₩163,375 | ₩164,716 | -0.50% | 2.6만 |
|---|
| 2026.02.26 | ₩165,655 | ₩167,090 | ₩165,279 | ₩166,875 | +0.74% | 9.5천 |
|---|
| 2026.02.25 | ₩166,808 | ₩166,808 | ₩164,475 | ₩165,977 | -0.50% | 1.5만 |
|---|
| 2026.02.24 | ₩164,689 | ₩166,124 | ₩164,689 | ₩165,454 | +0.46% | 3.6만 |
|---|
| 2026.02.23 | ₩166,808 | ₩167,183 | ₩162,678 | ₩164,233 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩166,406 | ₩168,243 | ₩166,111 | ₩167,411 | +0.60% | 3만 |
|---|
| 2026.02.19 | ₩166,540 | ₩167,371 | ₩165,829 | ₩167,063 | +0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩166,634 | ₩168,712 | ₩166,580 | ₩167,143 | +0.31% | 2.7만 |
|---|
| 2026.02.17 | ₩166,888 | ₩167,090 | ₩164,783 | ₩166,339 | -0.33% | 3.1만 |
|---|
| 2026.02.13 | ₩164,984 | ₩167,934 | ₩164,663 | ₩166,714 | +1.05% | 8만 |
|---|
| 2026.02.12 | ₩168,471 | ₩168,471 | ₩163,295 | ₩164,247 | -2.51% | 3.4만 |
|---|
| 2026.02.11 | ₩168,524 | ₩168,524 | ₩166,070 | ₩167,237 | -0.76% | 2.3만 |
|---|
| 2026.02.10 | ₩167,036 | ₩168,725 | ₩167,036 | ₩167,264 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩167,331 | ₩168,068 | ₩166,017 | ₩167,103 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩163,804 | ₩167,465 | ₩163,804 | ₩167,157 | +2.05% | 2.2만 |
|---|
| 2026.02.05 | ₩163,120 | ₩164,475 | ₩161,914 | ₩162,276 | -0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩164,864 | ₩165,387 | ₩162,289 | ₩163,912 | -0.58% | 2.8만 |
|---|
| 2026.02.03 | ₩163,603 | ₩165,400 | ₩161,190 | ₩163,630 | +0.02% | 1.9만 |
|---|
| 2026.02.02 | ₩159,983 | ₩164,099 | ₩159,983 | ₩163,080 | +1.94% | 3만 |
|---|
| 2026.01.30 | ₩160,854 | ₩161,592 | ₩159,728 | ₩161,042 | +0.12% | 1.3만 |
|---|
| 2026.01.29 | ₩162,128 | ₩162,356 | ₩160,063 | ₩162,249 | +0.07% | 6만 |
|---|
| 2026.01.28 | ₩162,825 | ₩162,825 | ₩160,921 | ₩161,270 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩162,437 | ₩162,437 | ₩161,069 | ₩161,927 | -0.31% | 1.4만 |
|---|
| 2026.01.26 | ₩162,262 | ₩162,785 | ₩161,310 | ₩161,967 | -0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩164,984 | ₩164,984 | ₩162,008 | ₩162,222 | -1.67% | 6.3만 |
|---|
| 2026.01.22 | ₩164,944 | ₩166,298 | ₩164,595 | ₩164,810 | -0.08% | 6.3만 |
|---|
| 2026.01.21 | ₩162,370 | ₩164,193 | ₩161,350 | ₩164,166 | +1.11% | 2.2만 |
|---|
| 2026.01.20 | ₩159,688 | ₩161,404 | ₩159,460 | ₩159,996 | +0.19% | 2.6만 |
|---|
| 2026.01.16 | ₩163,120 | ₩163,120 | ₩161,766 | ₩161,981 | -0.70% | 5.2만 |
|---|
| 2026.01.15 | ₩161,216 | ₩163,362 | ₩161,176 | ₩162,718 | +0.93% | 6.9만 |
|---|
| 2026.01.14 | ₩159,701 | ₩160,988 | ₩159,701 | ₩160,828 | +0.71% | 1.5만 |
|---|
| 2026.01.13 | ₩160,546 | ₩161,082 | ₩159,808 | ₩159,969 | -0.36% | 2만 |
|---|
| 2026.01.12 | ₩159,902 | ₩160,895 | ₩159,165 | ₩160,559 | +0.41% | 9.2천 |
|---|
| 2026.01.09 | ₩159,969 | ₩161,096 | ₩158,628 | ₩160,385 | +0.26% | 3만 |
|---|
| 2026.01.08 | ₩156,362 | ₩159,648 | ₩156,362 | ₩159,218 | +1.83% | 8.4만 |
|---|
| 2026.01.07 | ₩157,864 | ₩158,427 | ₩156,161 | ₩156,765 | -0.70% | 2.4만 |
|---|
| 2026.01.06 | ₩155,692 | ₩158,159 | ₩155,625 | ₩158,159 | +1.58% | 1.7만 |
|---|
| 2026.01.05 | ₩154,351 | ₩156,228 | ₩154,204 | ₩155,732 | +0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩152,715 | ₩153,278 | ₩151,495 | ₩153,010 | +0.19% | 4.6만 |
|---|
| 2025.12.31 | ₩153,627 | ₩153,627 | ₩151,642 | ₩151,709 | -1.25% | 1.8만 |
|---|
| 2025.12.30 | ₩154,150 | ₩154,150 | ₩153,104 | ₩153,198 | -0.62% | 9.9천 |
|---|
| 2025.12.29 | ₩153,681 | ₩154,002 | ₩153,439 | ₩153,721 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩155,088 | ₩155,088 | ₩153,922 | ₩154,230 | -0.55% | 9천 |
|---|
| 2025.12.24 | ₩154,150 | ₩154,928 | ₩154,150 | ₩154,820 | +0.43% | 4.7천 |
|---|
| 2025.12.23 | ₩155,048 | ₩155,330 | ₩154,096 | ₩154,324 | -0.47% | 7.7천 |
|---|
| 2025.12.22 | ₩154,673 | ₩156,134 | ₩154,673 | ₩155,397 | +0.47% | 2.8만 |
|---|
| 2025.12.19 | ₩153,573 | ₩154,458 | ₩153,573 | ₩154,123 | +0.36% | 2만 |
|---|
| 2025.12.18 | ₩154,418 | ₩154,981 | ₩153,614 | ₩153,614 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩153,922 | ₩155,102 | ₩152,675 | ₩152,675 | -0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩153,895 | ₩154,633 | ₩152,970 | ₩153,748 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩156,778 | ₩156,778 | ₩154,324 | ₩154,780 | -1.27% | 1.2만 |
|---|
| 2025.12.12 | ₩157,703 | ₩157,703 | ₩155,678 | ₩155,719 | -1.26% | 9천 |
|---|
| 2025.12.11 | ₩156,724 | ₩158,320 | ₩156,724 | ₩157,931 | +0.77% | 1.3만 |
|---|
| 2025.12.10 | ₩153,345 | ₩156,926 | ₩153,345 | ₩156,175 | +1.85% | 9.6천 |
|---|
| 2025.12.09 | ₩152,206 | ₩153,801 | ₩152,206 | ₩153,024 | +0.54% | 1.2만 |
|---|
| 2025.12.08 | ₩153,600 | ₩153,600 | ₩152,232 | ₩152,232 | -0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩152,447 | ₩153,466 | ₩152,447 | ₩152,474 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩151,709 | ₩153,466 | ₩151,602 | ₩152,594 | +0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩149,966 | ₩152,501 | ₩149,966 | ₩152,340 | +1.58% | 6.6천 |
|---|
| 2025.12.02 | ₩150,905 | ₩150,905 | ₩149,309 | ₩149,591 | -0.87% | 2.4만 |
|---|
| 2025.12.01 | ₩149,349 | ₩150,704 | ₩149,349 | ₩149,711 | +0.24% | 9.1천 |
|---|
| 2025.11.28 | ₩150,154 | ₩151,133 | ₩150,154 | ₩150,677 | +0.35% | 4.3천 |
|---|
| 2025.11.26 | ₩149,215 | ₩151,683 | ₩149,215 | ₩150,315 | +0.74% | 7.8천 |
|---|
| 2025.11.25 | ₩145,877 | ₩149,698 | ₩145,877 | ₩149,229 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩143,785 | ₩145,474 | ₩143,785 | ₩145,461 | +1.17% | 1.8만 |
|---|
| 2025.11.21 | ₩139,601 | ₩143,946 | ₩139,601 | ₩143,476 | +2.78% | 2.4만 |
|---|
| 2025.11.20 | ₩143,517 | ₩144,066 | ₩138,676 | ₩138,998 | -3.15% | 1.3만 |
|---|
| 2025.11.19 | ₩141,425 | ₩142,216 | ₩140,607 | ₩141,197 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩140,580 | ₩142,323 | ₩140,298 | ₩141,519 | +0.67% | 9천 |
|---|
| 2025.11.17 | ₩143,905 | ₩144,254 | ₩140,741 | ₩141,036 | -1.99% | 1.8만 |
|---|
| 2025.11.14 | ₩142,699 | ₩144,777 | ₩142,699 | ₩144,308 | +1.13% | 1.5만 |
|---|
| 2025.11.13 | ₩146,694 | ₩146,694 | ₩143,382 | ₩144,066 | -1.79% | 2만 |
|---|
| 2025.11.12 | ₩148,169 | ₩148,813 | ₩146,976 | ₩146,976 | -0.81% | 8.3천 |
|---|
| 2025.11.11 | ₩146,440 | ₩147,593 | ₩146,440 | ₩147,378 | +0.64% | 5.3천 |
|---|
| 2025.11.10 | ₩147,606 | ₩147,606 | ₩145,769 | ₩146,949 | -0.45% | 1.4만 |
|---|
| 2025.11.07 | ₩143,812 | ₩145,702 | ₩143,503 | ₩145,394 | +1.10% | 5.3천 |
|---|
| 2025.11.06 | ₩147,419 | ₩147,419 | ₩144,616 | ₩144,616 | -1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩145,582 | ₩148,143 | ₩145,582 | ₩147,392 | +1.24% | 5.7천 |
|---|
| 2025.11.04 | ₩144,683 | ₩146,426 | ₩144,683 | ₩145,099 | +0.29% | 3.5만 |
|---|
| 2025.11.03 | ₩147,191 | ₩147,191 | ₩145,836 | ₩146,694 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩147,231 | ₩147,365 | ₩146,037 | ₩147,083 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩147,539 | ₩147,955 | ₩146,252 | ₩146,359 | -0.80% | 1.2만 |
|---|
| 2025.10.29 | ₩149,564 | ₩150,167 | ₩146,721 | ₩147,754 | -1.21% | 10.1만 |
|---|
| 2025.10.28 | ₩149,564 | ₩150,355 | ₩148,786 | ₩149,256 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩151,173 | ₩151,750 | ₩149,725 | ₩149,980 | -0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩150,194 | ₩151,119 | ₩150,194 | ₩150,355 | +0.11% | 6.6천 |
|---|
| 2025.10.23 | ₩147,767 | ₩149,282 | ₩147,767 | ₩148,813 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩147,848 | ₩147,888 | ₩145,997 | ₩147,043 | -0.54% | 8.2천 |
|---|
| 2025.10.21 | ₩147,982 | ₩149,256 | ₩147,982 | ₩148,692 | +0.48% | 8.4천 |
|---|
| 2025.10.20 | ₩146,949 | ₩148,599 | ₩146,949 | ₩148,599 | +1.12% | 7.8천 |
|---|
| 2025.10.17 | ₩145,340 | ₩146,279 | ₩144,992 | ₩145,608 | +0.18% | 1.8만 |
|---|
| 2025.10.16 | ₩149,537 | ₩149,537 | ₩145,421 | ₩145,796 | -2.50% | 2.1만 |
|---|
| 2025.10.15 | ₩148,505 | ₩148,505 | ₩146,815 | ₩147,915 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩142,484 | ₩147,606 | ₩142,484 | ₩146,708 | +2.96% | 1.8만 |
|---|
| 2025.10.13 | ₩143,905 | ₩144,348 | ₩143,128 | ₩144,348 | +0.31% | 6.4천 |
|---|
| 2025.10.10 | ₩146,306 | ₩146,306 | ₩141,049 | ₩141,049 | -3.59% | 1.2만 |
|---|