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 | ₩181,332 | ₩181,734 | ₩180,596 | ₩181,225 | -0.06% | 1.7만 |
| 2026.10.08 | ₩180,154 | ₩180,864 | ₩178,227 | ₩180,716 | +0.31% | 2.9만 |
| 2026.10.07 | ₩181,653 | ₩181,653 | ₩179,378 | ₩180,154 | -0.83% | 6.3만 |
| 2026.10.06 | ₩184,679 | ₩184,732 | ₩181,975 | ₩182,363 | -1.25% | 3.6만 |
| 2026.10.05 | ₩182,376 | ₩184,009 | ₩181,466 | ₩183,608 | +0.68% | 2.8만 |
| 2026.10.02 | ₩183,046 | ₩183,394 | ₩182,028 | ₩182,443 | -0.33% | 13.2만 |
| 2026.10.01 | ₩180,636 | ₩181,694 | ₩178,990 | ₩181,386 | +0.41% | 7.3만 |
| 2026.09.30 | ₩182,122 | ₩182,657 | ₩180,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,168 |
| -1.07% |
| 12.6만 |
| 2026.09.29 | ₩182,483 | ₩182,483 | ₩179,699 | ₩180,944 | -0.84% | 7.3만 |
|---|
| 2026.09.28 | ₩183,153 | ₩183,153 | ₩180,864 | ₩182,055 | -0.60% | 3.8만 |
|---|
| 2026.09.25 | ₩183,514 | ₩183,648 | ₩182,095 | ₩183,086 | -0.23% | 7.1만 |
|---|
| 2026.09.24 | ₩182,671 | ₩182,925 | ₩180,944 | ₩182,711 | +0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩186,111 | ₩186,111 | ₩183,005 | ₩183,032 | -1.65% | 2.6만 |
|---|
| 2026.09.22 | ₩186,553 | ₩187,048 | ₩185,254 | ₩185,964 | -0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩184,893 | ₩185,750 | ₩184,438 | ₩185,040 | +0.08% | 3.1만 |
|---|
| 2026.09.18 | ₩185,643 | ₩185,643 | ₩183,581 | ₩184,210 | -0.77% | 1.4만 |
|---|
| 2026.09.17 | ₩187,677 | ₩187,677 | ₩185,696 | ₩185,696 | -1.06% | 1.2만 |
|---|
| 2026.09.16 | ₩186,245 | ₩186,995 | ₩183,568 | ₩185,268 | -0.52% | 2.7만 |
|---|
| 2026.09.15 | ₩186,312 | ₩186,861 | ₩185,174 | ₩186,138 | -0.09% | 6.8만 |
|---|
| 2026.09.14 | ₩187,222 | ₩187,477 | ₩185,803 | ₩186,606 | -0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩187,369 | ₩188,173 | ₩186,513 | ₩186,888 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩186,580 | ₩186,673 | ₩185,455 | ₩185,683 | -0.48% | 6만 |
|---|
| 2026.09.09 | ₩189,003 | ₩189,003 | ₩186,874 | ₩187,543 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩190,636 | ₩190,636 | ₩188,976 | ₩188,976 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩189,618 | ₩190,930 | ₩188,842 | ₩190,729 | +0.59% | 2.9만 |
|---|
| 2026.09.03 | ₩191,238 | ₩191,238 | ₩188,708 | ₩190,087 | -0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩188,400 | ₩190,047 | ₩188,066 | ₩189,578 | +0.63% | 2.6만 |
|---|
| 2026.09.01 | ₩189,136 | ₩189,136 | ₩186,727 | ₩187,584 | -0.82% | 1.8만 |
|---|
| 2026.08.31 | ₩190,435 | ₩190,435 | ₩188,467 | ₩189,739 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩192,550 | ₩192,697 | ₩190,622 | ₩190,689 | -0.97% | 15.7만 |
|---|
| 2026.08.27 | ₩191,559 | ₩192,483 | ₩191,024 | ₩192,255 | +0.36% | 3.9만 |
|---|
| 2026.08.26 | ₩191,439 | ₩192,229 | ₩191,024 | ₩191,666 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩192,336 | ₩192,336 | ₩191,144 | ₩191,720 | -0.32% | 2만 |
|---|
| 2026.08.24 | ₩192,081 | ₩192,778 | ₩191,292 | ₩191,292 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩192,617 | ₩192,831 | ₩191,292 | ₩192,470 | -0.08% | 1.4만 |
|---|
| 2026.08.20 | ₩191,800 | ₩192,135 | ₩190,756 | ₩191,211 | -0.31% | 3만 |
|---|
| 2026.08.19 | ₩194,143 | ₩194,745 | ₩193,126 | ₩193,126 | -0.52% | 3.7만 |
|---|
| 2026.08.18 | ₩193,715 | ₩194,250 | ₩192,684 | ₩192,684 | -0.53% | 1.7만 |
|---|
| 2026.08.17 | ₩195,361 | ₩195,361 | ₩194,210 | ₩194,397 | -0.49% | 2.1만 |
|---|
| 2026.08.14 | ₩195,187 | ₩195,990 | ₩195,107 | ₩195,589 | +0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩194,759 | ₩195,749 | ₩194,049 | ₩195,174 | +0.21% | 3만 |
|---|
| 2026.08.12 | ₩194,022 | ₩194,183 | ₩192,443 | ₩193,755 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩193,085 | ₩194,210 | ₩192,818 | ₩193,099 | +0.01% | 2.7만 |
|---|
| 2026.08.10 | ₩193,326 | ₩193,688 | ₩192,791 | ₩192,831 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩193,929 | ₩194,785 | ₩193,929 | ₩194,130 | +0.10% | 4.6만 |
|---|
| 2026.08.06 | ₩195,187 | ₩195,254 | ₩193,005 | ₩193,032 | -1.10% | 4만 |
|---|
| 2026.08.05 | ₩196,820 | ₩197,021 | ₩194,986 | ₩195,040 | -0.90% | 2.7만 |
|---|
| 2026.08.04 | ₩193,701 | ₩196,954 | ₩192,978 | ₩196,338 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩190,930 | ₩193,554 | ₩190,930 | ₩193,126 | +1.15% | 5.3만 |
|---|
| 2026.07.31 | ₩190,863 | ₩190,863 | ₩188,092 | ₩189,873 | -0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩190,529 | ₩191,251 | ₩188,748 | ₩190,984 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩191,385 | ₩192,764 | ₩189,913 | ₩189,913 | -0.77% | 3.3만 |
|---|
| 2026.07.28 | ₩191,077 | ₩192,483 | ₩190,810 | ₩191,948 | +0.46% | 4.1만 |
|---|
| 2026.07.27 | ₩190,850 | ₩192,001 | ₩189,618 | ₩190,234 | -0.32% | 5.5만 |
|---|
| 2026.07.24 | ₩189,484 | ₩190,462 | ₩188,895 | ₩189,177 | -0.16% | 1.8만 |
|---|
| 2026.07.23 | ₩189,484 | ₩189,484 | ₩187,423 | ₩188,199 | -0.68% | 1.8만 |
|---|
| 2026.07.22 | ₩191,626 | ₩191,760 | ₩190,181 | ₩190,569 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩190,823 | ₩191,827 | ₩190,060 | ₩191,666 | +0.44% | 2만 |
|---|
| 2026.07.20 | ₩191,519 | ₩191,626 | ₩189,685 | ₩189,685 | -0.96% | 2.1만 |
|---|
| 2026.07.17 | ₩190,676 | ₩192,858 | ₩190,368 | ₩191,077 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩189,833 | ₩193,032 | ₩189,833 | ₩192,162 | +1.23% | 2.9만 |
|---|
| 2026.07.15 | ₩188,936 | ₩190,863 | ₩188,936 | ₩190,127 | +0.63% | 3만 |
|---|
| 2026.07.14 | ₩189,163 | ₩189,310 | ₩188,052 | ₩188,936 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩189,029 | ₩190,060 | ₩187,878 | ₩188,481 | -0.29% | 1.8만 |
|---|
| 2026.07.10 | ₩188,815 | ₩189,565 | ₩188,293 | ₩188,936 | +0.06% | 1만 |
|---|
| 2026.07.09 | ₩188,253 | ₩189,618 | ₩187,584 | ₩189,163 | +0.48% | 3.5만 |
|---|
| 2026.07.08 | ₩188,199 | ₩188,320 | ₩184,772 | ₩186,861 | -0.71% | 2.6만 |
|---|
| 2026.07.07 | ₩191,158 | ₩191,158 | ₩188,588 | ₩189,016 | -1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩191,305 | ₩191,840 | ₩190,234 | ₩190,622 | -0.36% | 1.6만 |
|---|
| 2026.07.02 | ₩193,166 | ₩193,166 | ₩189,203 | ₩190,529 | -1.37% | 3.5만 |
|---|
| 2026.07.01 | ₩192,470 | ₩194,705 | ₩191,626 | ₩192,162 | -0.16% | 4.6만 |
|---|
| 2026.06.30 | ₩192,095 | ₩193,648 | ₩191,385 | ₩193,166 | +0.56% | 2.6만 |
|---|
| 2026.06.29 | ₩191,412 | ₩191,921 | ₩189,766 | ₩191,854 | +0.23% | 2.1만 |
|---|
| 2026.06.26 | ₩187,972 | ₩191,988 | ₩187,972 | ₩191,359 | +1.80% | 3.2만 |
|---|
| 2026.06.25 | ₩187,450 | ₩190,140 | ₩187,450 | ₩188,561 | +0.59% | 1.4만 |
|---|
| 2026.06.24 | ₩186,539 | ₩189,163 | ₩186,539 | ₩187,664 | +0.60% | 5.3만 |
|---|
| 2026.06.23 | ₩184,465 | ₩187,088 | ₩184,465 | ₩185,897 | +0.78% | 3.3만 |
|---|
| 2026.06.22 | ₩186,647 | ₩186,888 | ₩185,321 | ₩185,910 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩185,241 | ₩185,776 | ₩183,969 | ₩185,736 | +0.27% | 4.2만 |
|---|
| 2026.06.17 | ₩186,205 | ₩186,874 | ₩182,376 | ₩182,778 | -1.84% | 1.9만 |
|---|
| 2026.06.16 | ₩186,406 | ₩187,316 | ₩184,532 | ₩184,665 | -0.93% | 2.1만 |
|---|
| 2026.06.15 | ₩188,414 | ₩188,427 | ₩185,442 | ₩185,589 | -1.50% | 2만 |
|---|
| 2026.06.12 | ₩184,746 | ₩187,517 | ₩184,746 | ₩186,111 | +0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩180,971 | ₩184,706 | ₩180,971 | ₩184,679 | +2.05% | 1.6만 |
|---|
| 2026.06.10 | ₩180,931 | ₩183,220 | ₩179,900 | ₩180,435 | -0.27% | 2.6만 |
|---|
| 2026.06.09 | ₩180,757 | ₩183,153 | ₩177,838 | ₩181,238 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩180,542 | ₩181,587 | ₩179,860 | ₩179,980 | -0.31% | 1.5만 |
|---|
| 2026.06.05 | ₩181,064 | ₩181,064 | ₩177,584 | ₩178,186 | -1.59% | 1만 |
|---|
| 2026.06.04 | ₩178,923 | ₩182,042 | ₩178,923 | ₩181,747 | +1.58% | 4.3만 |
|---|
| 2026.06.03 | ₩180,127 | ₩180,462 | ₩178,347 | ₩178,615 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩180,221 | ₩181,868 | ₩180,181 | ₩181,038 | +0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩178,735 | ₩180,676 | ₩178,173 | ₩179,873 | +0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩181,265 | ₩181,265 | ₩179,458 | ₩179,753 | -0.83% | 2.9만 |
|---|
| 2026.05.28 | ₩180,663 | ₩181,801 | ₩179,672 | ₩181,305 | +0.36% | 3.9만 |
|---|
| 2026.05.27 | ₩181,078 | ₩182,416 | ₩180,342 | ₩180,864 | -0.12% | 3만 |
|---|
| 2026.05.26 | ₩179,311 | ₩180,823 | ₩179,311 | ₩180,342 | +0.57% | 2.1만 |
|---|
| 2026.05.22 | ₩177,008 | ₩178,548 | ₩176,888 | ₩177,865 | +0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩174,773 | ₩177,142 | ₩173,755 | ₩176,714 | +1.11% | 3.6만 |
|---|
| 2026.05.20 | ₩173,809 | ₩176,045 | ₩172,055 | ₩175,737 | +1.11% | 1.7만 |
|---|
| 2026.05.19 | ₩173,033 | ₩173,421 | ₩171,306 | ₩171,962 | -0.62% | 3.4만 |
|---|
| 2026.05.18 | ₩174,304 | ₩174,880 | ₩172,644 | ₩173,541 | -0.44% | 1.6만 |
|---|
| 2026.05.15 | ₩173,769 | ₩173,849 | ₩172,189 | ₩172,497 | -0.73% | 3.4만 |
|---|
| 2026.05.14 | ₩174,974 | ₩176,915 | ₩174,974 | ₩175,482 | +0.29% | 6.5만 |
|---|
| 2026.05.13 | ₩176,058 | ₩176,058 | ₩173,488 | ₩174,947 | -0.63% | 4.3만 |
|---|
| 2026.05.12 | ₩177,878 | ₩177,878 | ₩173,715 | ₩175,978 | -1.07% | 3.6만 |
|---|
| 2026.05.11 | ₩179,177 | ₩179,953 | ₩177,664 | ₩177,892 | -0.72% | 8.2만 |
|---|
| 2026.05.08 | ₩178,494 | ₩179,820 | ₩178,160 | ₩179,351 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩180,020 | ₩180,261 | ₩178,160 | ₩178,173 | -1.03% | 3.4만 |
|---|
| 2026.05.06 | ₩179,592 | ₩181,011 | ₩179,592 | ₩180,355 | +0.42% | 4만 |
|---|
| 2026.05.05 | ₩178,307 | ₩179,378 | ₩177,678 | ₩179,271 | +0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩177,878 | ₩178,816 | ₩175,844 | ₩176,741 | -0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩177,477 | ₩178,842 | ₩177,129 | ₩178,441 | +0.54% | 1.8만 |
|---|
| 2026.04.30 | ₩175,268 | ₩177,771 | ₩175,174 | ₩177,477 | +1.26% | 2만 |
|---|
| 2026.04.29 | ₩175,871 | ₩176,259 | ₩173,220 | ₩174,545 | -0.75% | 1.4만 |
|---|
| 2026.04.28 | ₩177,303 | ₩177,664 | ₩176,085 | ₩176,460 | -0.48% | 7.5만 |
|---|
| 2026.04.27 | ₩176,553 | ₩177,785 | ₩176,553 | ₩176,834 | +0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩175,563 | ₩176,941 | ₩174,746 | ₩176,674 | +0.63% | 5.2만 |
|---|
| 2026.04.23 | ₩176,540 | ₩176,540 | ₩173,943 | ₩175,201 | -0.76% | 2.4만 |
|---|
| 2026.04.22 | ₩178,668 | ₩178,695 | ₩176,232 | ₩176,446 | -1.24% | 2.6만 |
|---|
| 2026.04.21 | ₩179,056 | ₩179,056 | ₩176,352 | ₩176,379 | -1.50% | 2.9만 |
|---|
| 2026.04.20 | ₩175,496 | ₩177,571 | ₩175,496 | ₩177,397 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩173,046 | ₩177,383 | ₩173,046 | ₩176,178 | +1.81% | 2.5만 |
|---|
| 2026.04.16 | ₩171,105 | ₩172,591 | ₩171,105 | ₩172,189 | +0.63% | 5.9만 |
|---|
| 2026.04.15 | ₩171,413 | ₩171,814 | ₩170,610 | ₩171,547 | +0.08% | 5.3만 |
|---|
| 2026.04.14 | ₩169,967 | ₩171,975 | ₩169,967 | ₩171,306 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩167,129 | ₩169,927 | ₩167,022 | ₩169,927 | +1.67% | 1.4만 |
|---|
| 2026.04.10 | ₩169,887 | ₩169,887 | ₩167,317 | ₩167,825 | -1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩166,072 | ₩169,325 | ₩166,058 | ₩168,816 | +1.65% | 7.6만 |
|---|
| 2026.04.08 | ₩167,276 | ₩167,906 | ₩166,446 | ₩167,076 | -0.12% | 27.1만 |
|---|
| 2026.04.07 | ₩161,975 | ₩163,207 | ₩161,440 | ₩163,006 | +0.64% | 3.7만 |
|---|
| 2026.04.06 | ₩161,882 | ₩163,153 | ₩161,052 | ₩162,564 | +0.42% | 3.1만 |
|---|
| 2026.04.02 | ₩158,361 | ₩162,083 | ₩158,093 | ₩161,681 | +2.10% | 3.8만 |
|---|
| 2026.04.01 | ₩160,744 | ₩162,377 | ₩160,476 | ₩160,650 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩157,960 | ₩159,767 | ₩157,317 | ₩159,767 | +1.14% | 2만 |
|---|
| 2026.03.30 | ₩159,044 | ₩159,044 | ₩154,787 | ₩155,577 | -2.18% | 1.7만 |
|---|
| 2026.03.27 | ₩159,405 | ₩159,499 | ₩156,768 | ₩157,344 | -1.29% | 2.5만 |
|---|
| 2026.03.26 | ₩159,445 | ₩162,016 | ₩159,445 | ₩159,860 | +0.26% | 3만 |
|---|
| 2026.03.25 | ₩161,788 | ₩162,404 | ₩160,864 | ₩161,721 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩158,067 | ₩161,253 | ₩158,067 | ₩160,034 | +1.24% | 1.8만 |
|---|
| 2026.03.23 | ₩156,996 | ₩160,543 | ₩156,996 | ₩158,789 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩157,786 | ₩157,786 | ₩153,917 | ₩154,974 | -1.78% | 4.8만 |
|---|
| 2026.03.19 | ₩155,885 | ₩159,231 | ₩155,885 | ₩157,919 | +1.31% | 1.1만 |
|---|
| 2026.03.18 | ₩157,705 | ₩158,830 | ₩156,848 | ₩157,076 | -0.40% | 8.5만 |
|---|
| 2026.03.17 | ₩157,652 | ₩159,392 | ₩157,652 | ₩158,642 | +0.63% | 4.8만 |
|---|
| 2026.03.16 | ₩157,973 | ₩158,455 | ₩157,089 | ₩157,089 | -0.56% | 2.8만 |
|---|
| 2026.03.13 | ₩157,304 | ₩157,304 | ₩155,296 | ₩155,871 | -0.91% | 7.3천 |
|---|
| 2026.03.12 | ₩157,719 | ₩157,719 | ₩156,085 | ₩156,085 | -1.04% | 2.3만 |
|---|
| 2026.03.11 | ₩159,606 | ₩159,954 | ₩158,174 | ₩159,245 | -0.23% | 1.8만 |
|---|
| 2026.03.10 | ₩159,740 | ₩162,002 | ₩159,191 | ₩159,713 | -0.02% | 2.5만 |
|---|
| 2026.03.09 | ₩158,803 | ₩160,610 | ₩155,376 | ₩160,249 | +0.91% | 1.6만 |
|---|
| 2026.03.06 | ₩160,302 | ₩160,851 | ₩158,870 | ₩159,753 | -0.34% | 4.9만 |
|---|
| 2026.03.05 | ₩164,090 | ₩165,335 | ₩161,734 | ₩162,939 | -0.70% | 6.1만 |
|---|
| 2026.03.04 | ₩164,117 | ₩166,219 | ₩163,448 | ₩165,469 | +0.82% | 1.6만 |
|---|
| 2026.03.03 | ₩162,190 | ₩164,706 | ₩160,048 | ₩163,702 | +0.93% | 2.7만 |
|---|
| 2026.03.02 | ₩162,912 | ₩166,072 | ₩162,779 | ₩165,563 | +1.63% | 1.8만 |
|---|
| 2026.02.27 | ₩165,268 | ₩165,268 | ₩163,100 | ₩164,439 | -0.50% | 2.6만 |
|---|
| 2026.02.26 | ₩165,376 | ₩166,808 | ₩165,001 | ₩166,594 | +0.74% | 9.5천 |
|---|
| 2026.02.25 | ₩166,527 | ₩166,527 | ₩164,198 | ₩165,697 | -0.50% | 1.5만 |
|---|
| 2026.02.24 | ₩164,412 | ₩165,844 | ₩164,412 | ₩165,175 | +0.46% | 3.6만 |
|---|
| 2026.02.23 | ₩166,527 | ₩166,902 | ₩162,404 | ₩163,957 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩166,125 | ₩167,959 | ₩165,831 | ₩167,129 | +0.60% | 3만 |
|---|
| 2026.02.19 | ₩166,259 | ₩167,089 | ₩165,550 | ₩166,781 | +0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩166,353 | ₩168,428 | ₩166,299 | ₩166,861 | +0.31% | 2.7만 |
|---|
| 2026.02.17 | ₩166,607 | ₩166,808 | ₩164,505 | ₩166,058 | -0.33% | 3.1만 |
|---|
| 2026.02.13 | ₩164,706 | ₩167,651 | ₩164,385 | ₩166,433 | +1.05% | 8만 |
|---|
| 2026.02.12 | ₩168,187 | ₩168,187 | ₩163,020 | ₩163,970 | -2.51% | 3.4만 |
|---|
| 2026.02.11 | ₩168,240 | ₩168,240 | ₩165,791 | ₩166,955 | -0.76% | 2.3만 |
|---|
| 2026.02.10 | ₩166,754 | ₩168,441 | ₩166,754 | ₩166,982 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩167,049 | ₩167,785 | ₩165,737 | ₩166,821 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩163,528 | ₩167,183 | ₩163,528 | ₩166,875 | +2.05% | 2.2만 |
|---|
| 2026.02.05 | ₩162,846 | ₩164,198 | ₩161,641 | ₩162,002 | -0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩164,586 | ₩165,108 | ₩162,016 | ₩163,635 | -0.58% | 2.8만 |
|---|
| 2026.02.03 | ₩163,327 | ₩165,121 | ₩160,918 | ₩163,354 | +0.02% | 1.9만 |
|---|
| 2026.02.02 | ₩159,713 | ₩163,823 | ₩159,713 | ₩162,805 | +1.94% | 3만 |
|---|
| 2026.01.30 | ₩160,583 | ₩161,320 | ₩159,459 | ₩160,771 | +0.12% | 1.3만 |
|---|
| 2026.01.29 | ₩161,855 | ₩162,083 | ₩159,793 | ₩161,975 | +0.07% | 6만 |
|---|
| 2026.01.28 | ₩162,551 | ₩162,551 | ₩160,650 | ₩160,998 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩162,163 | ₩162,163 | ₩160,797 | ₩161,654 | -0.31% | 1.4만 |
|---|
| 2026.01.26 | ₩161,989 | ₩162,511 | ₩161,038 | ₩161,694 | -0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩164,706 | ₩164,706 | ₩161,734 | ₩161,949 | -1.67% | 6.3만 |
|---|
| 2026.01.22 | ₩164,666 | ₩166,018 | ₩164,318 | ₩164,532 | -0.08% | 6.3만 |
|---|
| 2026.01.21 | ₩162,096 | ₩163,916 | ₩161,079 | ₩163,890 | +1.11% | 2.2만 |
|---|
| 2026.01.20 | ₩159,419 | ₩161,132 | ₩159,191 | ₩159,727 | +0.19% | 2.6만 |
|---|
| 2026.01.16 | ₩162,846 | ₩162,846 | ₩161,494 | ₩161,708 | -0.70% | 5.2만 |
|---|
| 2026.01.15 | ₩160,945 | ₩163,087 | ₩160,905 | ₩162,444 | +0.93% | 6.9만 |
|---|
| 2026.01.14 | ₩159,432 | ₩160,717 | ₩159,432 | ₩160,556 | +0.71% | 1.5만 |
|---|
| 2026.01.13 | ₩160,275 | ₩160,811 | ₩159,539 | ₩159,700 | -0.36% | 2만 |
|---|
| 2026.01.12 | ₩159,633 | ₩160,623 | ₩158,897 | ₩160,289 | +0.41% | 9.2천 |
|---|
| 2026.01.09 | ₩159,700 | ₩160,824 | ₩158,361 | ₩160,115 | +0.26% | 3만 |
|---|
| 2026.01.08 | ₩156,099 | ₩159,378 | ₩156,099 | ₩158,950 | +1.83% | 8.4만 |
|---|
| 2026.01.07 | ₩157,598 | ₩158,160 | ₩155,898 | ₩156,500 | -0.70% | 2.4만 |
|---|
| 2026.01.06 | ₩155,429 | ₩157,893 | ₩155,363 | ₩157,893 | +1.58% | 1.7만 |
|---|
| 2026.01.05 | ₩154,091 | ₩155,965 | ₩153,944 | ₩155,470 | +0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩152,458 | ₩153,020 | ₩151,240 | ₩152,752 | +0.19% | 4.6만 |
|---|
| 2025.12.31 | ₩153,368 | ₩153,368 | ₩151,387 | ₩151,454 | -1.25% | 1.8만 |
|---|
| 2025.12.30 | ₩153,890 | ₩153,890 | ₩152,846 | ₩152,940 | -0.62% | 9.9천 |
|---|
| 2025.12.29 | ₩153,422 | ₩153,743 | ₩153,181 | ₩153,462 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩154,827 | ₩154,827 | ₩153,662 | ₩153,970 | -0.55% | 9천 |
|---|
| 2025.12.24 | ₩153,890 | ₩154,666 | ₩153,890 | ₩154,559 | +0.43% | 4.7천 |
|---|
| 2025.12.23 | ₩154,787 | ₩155,068 | ₩153,837 | ₩154,064 | -0.47% | 7.7천 |
|---|
| 2025.12.22 | ₩154,412 | ₩155,871 | ₩154,412 | ₩155,135 | +0.47% | 2.8만 |
|---|
| 2025.12.19 | ₩153,314 | ₩154,198 | ₩153,314 | ₩153,863 | +0.36% | 2만 |
|---|
| 2025.12.18 | ₩154,158 | ₩154,720 | ₩153,355 | ₩153,355 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩153,662 | ₩154,840 | ₩152,418 | ₩152,418 | -0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩153,636 | ₩154,372 | ₩152,712 | ₩153,488 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩156,514 | ₩156,514 | ₩154,064 | ₩154,519 | -1.27% | 1.2만 |
|---|
| 2025.12.12 | ₩157,437 | ₩157,437 | ₩155,416 | ₩155,456 | -1.26% | 9천 |
|---|
| 2025.12.11 | ₩156,460 | ₩158,053 | ₩156,460 | ₩157,665 | +0.77% | 1.3만 |
|---|
| 2025.12.10 | ₩153,087 | ₩156,661 | ₩153,087 | ₩155,911 | +1.85% | 9.6천 |
|---|
| 2025.12.09 | ₩151,949 | ₩153,542 | ₩151,949 | ₩152,766 | +0.54% | 1.2만 |
|---|
| 2025.12.08 | ₩153,341 | ₩153,341 | ₩151,976 | ₩151,976 | -0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩152,190 | ₩153,207 | ₩152,190 | ₩152,217 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩151,454 | ₩153,207 | ₩151,347 | ₩152,337 | +0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩149,713 | ₩152,244 | ₩149,713 | ₩152,083 | +1.58% | 6.6천 |
|---|
| 2025.12.02 | ₩150,651 | ₩150,651 | ₩149,058 | ₩149,339 | -0.87% | 2.4만 |
|---|
| 2025.12.01 | ₩149,098 | ₩150,450 | ₩149,098 | ₩149,459 | +0.24% | 9.1천 |
|---|
| 2025.11.28 | ₩149,901 | ₩150,878 | ₩149,901 | ₩150,423 | +0.35% | 4.3천 |
|---|
| 2025.11.26 | ₩148,964 | ₩151,427 | ₩148,964 | ₩150,062 | +0.74% | 7.8천 |
|---|
| 2025.11.25 | ₩145,631 | ₩149,446 | ₩145,631 | ₩148,977 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩143,542 | ₩145,229 | ₩143,542 | ₩145,216 | +1.17% | 1.8만 |
|---|
| 2025.11.21 | ₩139,366 | ₩143,703 | ₩139,366 | ₩143,234 | +2.78% | 2.4만 |
|---|
| 2025.11.20 | ₩143,275 | ₩143,823 | ₩138,442 | ₩138,763 | -3.15% | 1.3만 |
|---|
| 2025.11.19 | ₩141,186 | ₩141,976 | ₩140,370 | ₩140,959 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩140,343 | ₩142,083 | ₩140,062 | ₩141,280 | +0.67% | 9천 |
|---|
| 2025.11.17 | ₩143,663 | ₩144,011 | ₩140,504 | ₩140,798 | -1.99% | 1.8만 |
|---|
| 2025.11.14 | ₩142,458 | ₩144,533 | ₩142,458 | ₩144,064 | +1.13% | 1.5만 |
|---|
| 2025.11.13 | ₩146,447 | ₩146,447 | ₩143,141 | ₩143,823 | -1.79% | 2만 |
|---|
| 2025.11.12 | ₩147,920 | ₩148,562 | ₩146,728 | ₩146,728 | -0.81% | 8.3천 |
|---|
| 2025.11.11 | ₩146,193 | ₩147,344 | ₩146,193 | ₩147,130 | +0.64% | 5.3천 |
|---|
| 2025.11.10 | ₩147,357 | ₩147,357 | ₩145,524 | ₩146,702 | -0.45% | 1.4만 |
|---|
| 2025.11.07 | ₩143,569 | ₩145,457 | ₩143,261 | ₩145,149 | +1.10% | 5.3천 |
|---|
| 2025.11.06 | ₩147,170 | ₩147,170 | ₩144,372 | ₩144,372 | -1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩145,336 | ₩147,893 | ₩145,336 | ₩147,143 | +1.24% | 5.7천 |
|---|
| 2025.11.04 | ₩144,439 | ₩146,179 | ₩144,439 | ₩144,854 | +0.29% | 3.5만 |
|---|
| 2025.11.03 | ₩146,943 | ₩146,943 | ₩145,590 | ₩146,447 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩146,983 | ₩147,117 | ₩145,791 | ₩146,835 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩147,291 | ₩147,706 | ₩146,005 | ₩146,113 | -0.80% | 1.2만 |
|---|
| 2025.10.29 | ₩149,312 | ₩149,914 | ₩146,474 | ₩147,505 | -1.21% | 10.1만 |
|---|
| 2025.10.28 | ₩149,312 | ₩150,102 | ₩148,535 | ₩149,004 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩150,918 | ₩151,494 | ₩149,473 | ₩149,727 | -0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩149,941 | ₩150,865 | ₩149,941 | ₩150,102 | +0.11% | 6.6천 |
|---|
| 2025.10.23 | ₩147,518 | ₩149,031 | ₩147,518 | ₩148,562 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩147,598 | ₩147,639 | ₩145,751 | ₩146,795 | -0.54% | 8.2천 |
|---|
| 2025.10.21 | ₩147,732 | ₩149,004 | ₩147,732 | ₩148,442 | +0.48% | 8.4천 |
|---|
| 2025.10.20 | ₩146,702 | ₩148,348 | ₩146,702 | ₩148,348 | +1.12% | 7.8천 |
|---|
| 2025.10.17 | ₩145,095 | ₩146,032 | ₩144,747 | ₩145,363 | +0.18% | 1.8만 |
|---|
| 2025.10.16 | ₩149,285 | ₩149,285 | ₩145,176 | ₩145,550 | -2.50% | 2.1만 |
|---|
| 2025.10.15 | ₩148,254 | ₩148,254 | ₩146,568 | ₩147,665 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩142,244 | ₩147,357 | ₩142,244 | ₩146,461 | +2.96% | 1.8만 |
|---|
| 2025.10.13 | ₩143,663 | ₩144,105 | ₩142,886 | ₩144,105 | +0.31% | 6.4천 |
|---|
| 2025.10.10 | ₩146,059 | ₩146,059 | ₩140,812 | ₩140,812 | -3.59% | 1.2만 |
|---|