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 | ₩181,190 | ₩181,591 | ₩180,454 | ₩181,083 | -0.06% | 1.7만 |
| 2026.10.08 | ₩180,013 | ₩180,722 | ₩178,087 | ₩180,575 | +0.31% | 2.9만 |
| 2026.10.07 | ₩181,511 | ₩181,511 | ₩179,237 | ₩180,013 | -0.83% | 6.3만 |
| 2026.10.06 | ₩184,534 | ₩184,587 | ₩181,832 | ₩182,220 | -1.25% | 3.6만 |
| 2026.10.05 | ₩182,233 | ₩183,865 | ₩181,324 | ₩183,464 | +0.68% | 2.8만 |
| 2026.10.02 | ₩182,902 | ₩183,250 | ₩181,885 | ₩182,300 | -0.33% | 13.2만 |
| 2026.10.01 | ₩180,494 | ₩181,551 | ₩178,849 | ₩181,243 | +0.41% | 7.3만 |
| 2026.09.30 | ₩181,979 | ₩182,514 | ₩179,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,026 |
| -1.07% |
| 12.6만 |
| 2026.09.29 | ₩182,340 | ₩182,340 | ₩179,558 | ₩180,802 | -0.84% | 7.3만 |
|---|
| 2026.09.28 | ₩183,009 | ₩183,009 | ₩180,722 | ₩181,912 | -0.60% | 3.8만 |
|---|
| 2026.09.25 | ₩183,370 | ₩183,504 | ₩181,952 | ₩182,942 | -0.23% | 7.1만 |
|---|
| 2026.09.24 | ₩182,528 | ₩182,782 | ₩180,802 | ₩182,568 | +0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩185,965 | ₩185,965 | ₩182,862 | ₩182,889 | -1.65% | 2.6만 |
|---|
| 2026.09.22 | ₩186,407 | ₩186,901 | ₩185,109 | ₩185,818 | -0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩184,748 | ₩185,604 | ₩184,293 | ₩184,895 | +0.08% | 3.1만 |
|---|
| 2026.09.18 | ₩185,497 | ₩185,497 | ₩183,437 | ₩184,066 | -0.77% | 1.4만 |
|---|
| 2026.09.17 | ₩187,530 | ₩187,530 | ₩185,550 | ₩185,550 | -1.06% | 1.2만 |
|---|
| 2026.09.16 | ₩186,099 | ₩186,848 | ₩183,424 | ₩185,122 | -0.52% | 2.7만 |
|---|
| 2026.09.15 | ₩186,166 | ₩186,714 | ₩185,029 | ₩185,992 | -0.09% | 6.8만 |
|---|
| 2026.09.14 | ₩187,075 | ₩187,329 | ₩185,657 | ₩186,460 | -0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩187,222 | ₩188,025 | ₩186,366 | ₩186,741 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩186,433 | ₩186,527 | ₩185,310 | ₩185,537 | -0.48% | 6만 |
|---|
| 2026.09.09 | ₩188,854 | ₩188,854 | ₩186,728 | ₩187,396 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩190,486 | ₩190,486 | ₩188,828 | ₩188,828 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩189,470 | ₩190,780 | ₩188,694 | ₩190,580 | +0.59% | 2.9만 |
|---|
| 2026.09.03 | ₩191,088 | ₩191,088 | ₩188,560 | ₩189,938 | -0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩188,252 | ₩189,898 | ₩187,918 | ₩189,429 | +0.63% | 2.6만 |
|---|
| 2026.09.01 | ₩188,988 | ₩188,988 | ₩186,580 | ₩187,436 | -0.82% | 1.8만 |
|---|
| 2026.08.31 | ₩190,286 | ₩190,286 | ₩188,319 | ₩189,590 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩192,399 | ₩192,546 | ₩190,473 | ₩190,540 | -0.97% | 15.7만 |
|---|
| 2026.08.27 | ₩191,409 | ₩192,332 | ₩190,874 | ₩192,105 | +0.36% | 3.9만 |
|---|
| 2026.08.26 | ₩191,289 | ₩192,078 | ₩190,874 | ₩191,516 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩192,185 | ₩192,185 | ₩190,994 | ₩191,570 | -0.32% | 2만 |
|---|
| 2026.08.24 | ₩191,931 | ₩192,626 | ₩191,142 | ₩191,142 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩192,466 | ₩192,680 | ₩191,142 | ₩192,319 | -0.08% | 1.4만 |
|---|
| 2026.08.20 | ₩191,650 | ₩191,984 | ₩190,607 | ₩191,061 | -0.31% | 3만 |
|---|
| 2026.08.19 | ₩193,991 | ₩194,593 | ₩192,974 | ₩192,974 | -0.52% | 3.7만 |
|---|
| 2026.08.18 | ₩193,563 | ₩194,098 | ₩192,533 | ₩192,533 | -0.53% | 1.7만 |
|---|
| 2026.08.17 | ₩195,208 | ₩195,208 | ₩194,058 | ₩194,245 | -0.49% | 2.1만 |
|---|
| 2026.08.14 | ₩195,034 | ₩195,837 | ₩194,954 | ₩195,435 | +0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩194,606 | ₩195,596 | ₩193,897 | ₩195,021 | +0.21% | 3만 |
|---|
| 2026.08.12 | ₩193,870 | ₩194,031 | ₩192,292 | ₩193,603 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩192,934 | ₩194,058 | ₩192,666 | ₩192,947 | +0.01% | 2.7만 |
|---|
| 2026.08.10 | ₩193,175 | ₩193,536 | ₩192,640 | ₩192,680 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩193,777 | ₩194,633 | ₩193,777 | ₩193,977 | +0.10% | 4.6만 |
|---|
| 2026.08.06 | ₩195,034 | ₩195,101 | ₩192,854 | ₩192,880 | -1.10% | 4만 |
|---|
| 2026.08.05 | ₩196,666 | ₩196,866 | ₩194,833 | ₩194,887 | -0.90% | 2.7만 |
|---|
| 2026.08.04 | ₩193,549 | ₩196,800 | ₩192,827 | ₩196,184 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩190,780 | ₩193,402 | ₩190,780 | ₩192,974 | +1.15% | 5.3만 |
|---|
| 2026.07.31 | ₩190,714 | ₩190,714 | ₩187,945 | ₩189,724 | -0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩190,379 | ₩191,101 | ₩188,600 | ₩190,834 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩191,235 | ₩192,613 | ₩189,764 | ₩189,764 | -0.77% | 3.3만 |
|---|
| 2026.07.28 | ₩190,928 | ₩192,332 | ₩190,660 | ₩191,797 | +0.46% | 4.1만 |
|---|
| 2026.07.27 | ₩190,700 | ₩191,851 | ₩189,470 | ₩190,085 | -0.32% | 5.5만 |
|---|
| 2026.07.24 | ₩189,336 | ₩190,312 | ₩188,747 | ₩189,028 | -0.16% | 1.8만 |
|---|
| 2026.07.23 | ₩189,336 | ₩189,336 | ₩187,276 | ₩188,052 | -0.68% | 1.8만 |
|---|
| 2026.07.22 | ₩191,476 | ₩191,610 | ₩190,031 | ₩190,419 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩190,673 | ₩191,677 | ₩189,911 | ₩191,516 | +0.44% | 2만 |
|---|
| 2026.07.20 | ₩191,369 | ₩191,476 | ₩189,536 | ₩189,536 | -0.96% | 2.1만 |
|---|
| 2026.07.17 | ₩190,526 | ₩192,707 | ₩190,219 | ₩190,928 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩189,684 | ₩192,880 | ₩189,684 | ₩192,011 | +1.23% | 2.9만 |
|---|
| 2026.07.15 | ₩188,787 | ₩190,714 | ₩188,787 | ₩189,978 | +0.63% | 3만 |
|---|
| 2026.07.14 | ₩189,015 | ₩189,162 | ₩187,905 | ₩188,787 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩188,881 | ₩189,911 | ₩187,731 | ₩188,333 | -0.29% | 1.8만 |
|---|
| 2026.07.10 | ₩188,667 | ₩189,416 | ₩188,145 | ₩188,787 | +0.06% | 1만 |
|---|
| 2026.07.09 | ₩188,105 | ₩189,470 | ₩187,436 | ₩189,015 | +0.48% | 3.5만 |
|---|
| 2026.07.08 | ₩188,052 | ₩188,172 | ₩184,628 | ₩186,714 | -0.71% | 2.6만 |
|---|
| 2026.07.07 | ₩191,008 | ₩191,008 | ₩188,440 | ₩188,868 | -1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩191,155 | ₩191,690 | ₩190,085 | ₩190,473 | -0.36% | 1.6만 |
|---|
| 2026.07.02 | ₩193,014 | ₩193,014 | ₩189,055 | ₩190,379 | -1.37% | 3.5만 |
|---|
| 2026.07.01 | ₩192,319 | ₩194,552 | ₩191,476 | ₩192,011 | -0.16% | 4.6만 |
|---|
| 2026.06.30 | ₩191,944 | ₩193,496 | ₩191,235 | ₩193,014 | +0.56% | 2.6만 |
|---|
| 2026.06.29 | ₩191,262 | ₩191,770 | ₩189,617 | ₩191,703 | +0.23% | 2.1만 |
|---|
| 2026.06.26 | ₩187,824 | ₩191,837 | ₩187,824 | ₩191,208 | +1.80% | 3.2만 |
|---|
| 2026.06.25 | ₩187,303 | ₩189,991 | ₩187,303 | ₩188,413 | +0.59% | 1.4만 |
|---|
| 2026.06.24 | ₩186,393 | ₩189,015 | ₩186,393 | ₩187,517 | +0.60% | 5.3만 |
|---|
| 2026.06.23 | ₩184,320 | ₩186,942 | ₩184,320 | ₩185,751 | +0.78% | 3.3만 |
|---|
| 2026.06.22 | ₩186,500 | ₩186,741 | ₩185,176 | ₩185,765 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩185,096 | ₩185,631 | ₩183,825 | ₩185,591 | +0.27% | 4.2만 |
|---|
| 2026.06.17 | ₩186,059 | ₩186,728 | ₩182,233 | ₩182,635 | -1.84% | 1.9만 |
|---|
| 2026.06.16 | ₩186,259 | ₩187,169 | ₩184,387 | ₩184,521 | -0.93% | 2.1만 |
|---|
| 2026.06.15 | ₩188,266 | ₩188,279 | ₩185,296 | ₩185,443 | -1.50% | 2만 |
|---|
| 2026.06.12 | ₩184,601 | ₩187,370 | ₩184,601 | ₩185,965 | +0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩180,829 | ₩184,561 | ₩180,829 | ₩184,534 | +2.05% | 1.6만 |
|---|
| 2026.06.10 | ₩180,789 | ₩183,076 | ₩179,759 | ₩180,294 | -0.27% | 2.6만 |
|---|
| 2026.06.09 | ₩180,615 | ₩183,009 | ₩177,699 | ₩181,096 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩180,401 | ₩181,444 | ₩179,719 | ₩179,839 | -0.31% | 1.5만 |
|---|
| 2026.06.05 | ₩180,922 | ₩180,922 | ₩177,445 | ₩178,047 | -1.59% | 1만 |
|---|
| 2026.06.04 | ₩178,782 | ₩181,899 | ₩178,782 | ₩181,605 | +1.58% | 4.3만 |
|---|
| 2026.06.03 | ₩179,986 | ₩180,321 | ₩178,207 | ₩178,475 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩180,080 | ₩181,725 | ₩180,040 | ₩180,896 | +0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩178,595 | ₩180,535 | ₩178,033 | ₩179,732 | +0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩181,123 | ₩181,123 | ₩179,317 | ₩179,612 | -0.83% | 2.9만 |
|---|
| 2026.05.28 | ₩180,521 | ₩181,658 | ₩179,531 | ₩181,163 | +0.36% | 3.9만 |
|---|
| 2026.05.27 | ₩180,936 | ₩182,273 | ₩180,200 | ₩180,722 | -0.12% | 3만 |
|---|
| 2026.05.26 | ₩179,170 | ₩180,682 | ₩179,170 | ₩180,200 | +0.57% | 2.1만 |
|---|
| 2026.05.22 | ₩176,870 | ₩178,408 | ₩176,749 | ₩177,726 | +0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩174,636 | ₩177,003 | ₩173,619 | ₩176,575 | +1.11% | 3.6만 |
|---|
| 2026.05.20 | ₩173,673 | ₩175,906 | ₩171,920 | ₩175,599 | +1.11% | 1.7만 |
|---|
| 2026.05.19 | ₩172,897 | ₩173,285 | ₩171,171 | ₩171,827 | -0.62% | 3.4만 |
|---|
| 2026.05.18 | ₩174,168 | ₩174,743 | ₩172,509 | ₩173,405 | -0.44% | 1.6만 |
|---|
| 2026.05.15 | ₩173,633 | ₩173,713 | ₩172,054 | ₩172,362 | -0.73% | 3.4만 |
|---|
| 2026.05.14 | ₩174,836 | ₩176,776 | ₩174,836 | ₩175,345 | +0.29% | 6.5만 |
|---|
| 2026.05.13 | ₩175,920 | ₩175,920 | ₩173,352 | ₩174,810 | -0.63% | 4.3만 |
|---|
| 2026.05.12 | ₩177,739 | ₩177,739 | ₩173,579 | ₩175,840 | -1.07% | 3.6만 |
|---|
| 2026.05.11 | ₩179,036 | ₩179,812 | ₩177,525 | ₩177,752 | -0.72% | 8.2만 |
|---|
| 2026.05.08 | ₩178,354 | ₩179,678 | ₩178,020 | ₩179,210 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩179,879 | ₩180,120 | ₩178,020 | ₩178,033 | -1.03% | 3.4만 |
|---|
| 2026.05.06 | ₩179,451 | ₩180,869 | ₩179,451 | ₩180,213 | +0.42% | 4만 |
|---|
| 2026.05.05 | ₩178,167 | ₩179,237 | ₩177,538 | ₩179,130 | +0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩177,739 | ₩178,675 | ₩175,706 | ₩176,602 | -0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩177,338 | ₩178,702 | ₩176,990 | ₩178,301 | +0.54% | 1.8만 |
|---|
| 2026.04.30 | ₩175,131 | ₩177,632 | ₩175,037 | ₩177,338 | +1.26% | 2만 |
|---|
| 2026.04.29 | ₩175,733 | ₩176,120 | ₩173,084 | ₩174,408 | -0.75% | 1.4만 |
|---|
| 2026.04.28 | ₩177,164 | ₩177,525 | ₩175,947 | ₩176,321 | -0.48% | 7.5만 |
|---|
| 2026.04.27 | ₩176,415 | ₩177,645 | ₩176,415 | ₩176,696 | +0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩175,425 | ₩176,803 | ₩174,609 | ₩176,535 | +0.63% | 5.2만 |
|---|
| 2026.04.23 | ₩176,401 | ₩176,401 | ₩173,806 | ₩175,064 | -0.76% | 2.4만 |
|---|
| 2026.04.22 | ₩178,528 | ₩178,555 | ₩176,094 | ₩176,308 | -1.24% | 2.6만 |
|---|
| 2026.04.21 | ₩178,916 | ₩178,916 | ₩176,214 | ₩176,241 | -1.50% | 2.9만 |
|---|
| 2026.04.20 | ₩175,358 | ₩177,431 | ₩175,358 | ₩177,257 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩172,910 | ₩177,244 | ₩172,910 | ₩176,040 | +1.81% | 2.5만 |
|---|
| 2026.04.16 | ₩170,971 | ₩172,455 | ₩170,971 | ₩172,054 | +0.63% | 5.9만 |
|---|
| 2026.04.15 | ₩171,278 | ₩171,680 | ₩170,476 | ₩171,412 | +0.08% | 5.3만 |
|---|
| 2026.04.14 | ₩169,834 | ₩171,840 | ₩169,834 | ₩171,171 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩166,998 | ₩169,794 | ₩166,891 | ₩169,794 | +1.67% | 1.4만 |
|---|
| 2026.04.10 | ₩169,754 | ₩169,754 | ₩167,185 | ₩167,694 | -1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩165,941 | ₩169,192 | ₩165,928 | ₩168,683 | +1.65% | 7.6만 |
|---|
| 2026.04.08 | ₩167,145 | ₩167,774 | ₩166,316 | ₩166,945 | -0.12% | 27.1만 |
|---|
| 2026.04.07 | ₩161,848 | ₩163,079 | ₩161,313 | ₩162,878 | +0.64% | 3.7만 |
|---|
| 2026.04.06 | ₩161,755 | ₩163,025 | ₩160,925 | ₩162,437 | +0.42% | 3.1만 |
|---|
| 2026.04.02 | ₩158,237 | ₩161,955 | ₩157,969 | ₩161,554 | +2.10% | 3.8만 |
|---|
| 2026.04.01 | ₩160,618 | ₩162,250 | ₩160,350 | ₩160,524 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩157,836 | ₩159,641 | ₩157,194 | ₩159,641 | +1.14% | 2만 |
|---|
| 2026.03.30 | ₩158,919 | ₩158,919 | ₩154,666 | ₩155,455 | -2.18% | 1.7만 |
|---|
| 2026.03.27 | ₩159,280 | ₩159,374 | ₩156,645 | ₩157,220 | -1.29% | 2.5만 |
|---|
| 2026.03.26 | ₩159,320 | ₩161,889 | ₩159,320 | ₩159,735 | +0.26% | 3만 |
|---|
| 2026.03.25 | ₩161,661 | ₩162,276 | ₩160,738 | ₩161,594 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩157,943 | ₩161,126 | ₩157,943 | ₩159,909 | +1.24% | 1.8만 |
|---|
| 2026.03.23 | ₩156,873 | ₩160,417 | ₩156,873 | ₩158,665 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩157,662 | ₩157,662 | ₩153,796 | ₩154,853 | -1.78% | 4.8만 |
|---|
| 2026.03.19 | ₩155,762 | ₩159,106 | ₩155,762 | ₩157,795 | +1.31% | 1.1만 |
|---|
| 2026.03.18 | ₩157,581 | ₩158,705 | ₩156,725 | ₩156,953 | -0.40% | 8.5만 |
|---|
| 2026.03.17 | ₩157,528 | ₩159,267 | ₩157,528 | ₩158,518 | +0.63% | 4.8만 |
|---|
| 2026.03.16 | ₩157,849 | ₩158,331 | ₩156,966 | ₩156,966 | -0.56% | 2.8만 |
|---|
| 2026.03.13 | ₩157,180 | ₩157,180 | ₩155,174 | ₩155,749 | -0.91% | 7.3천 |
|---|
| 2026.03.12 | ₩157,595 | ₩157,595 | ₩155,963 | ₩155,963 | -1.04% | 2.3만 |
|---|
| 2026.03.11 | ₩159,481 | ₩159,829 | ₩158,050 | ₩159,120 | -0.23% | 1.8만 |
|---|
| 2026.03.10 | ₩159,615 | ₩161,875 | ₩159,066 | ₩159,588 | -0.02% | 2.5만 |
|---|
| 2026.03.09 | ₩158,678 | ₩160,484 | ₩155,254 | ₩160,123 | +0.91% | 1.6만 |
|---|
| 2026.03.06 | ₩160,176 | ₩160,725 | ₩158,745 | ₩159,628 | -0.34% | 4.9만 |
|---|
| 2026.03.05 | ₩163,962 | ₩165,206 | ₩161,608 | ₩162,811 | -0.70% | 6.1만 |
|---|
| 2026.03.04 | ₩163,989 | ₩166,089 | ₩163,320 | ₩165,340 | +0.82% | 1.6만 |
|---|
| 2026.03.03 | ₩162,062 | ₩164,577 | ₩159,922 | ₩163,574 | +0.93% | 2.7만 |
|---|
| 2026.03.02 | ₩162,785 | ₩165,941 | ₩162,651 | ₩165,433 | +1.63% | 1.8만 |
|---|
| 2026.02.27 | ₩165,139 | ₩165,139 | ₩162,972 | ₩164,310 | -0.50% | 2.6만 |
|---|
| 2026.02.26 | ₩165,246 | ₩166,677 | ₩164,871 | ₩166,463 | +0.74% | 9.5천 |
|---|
| 2026.02.25 | ₩166,396 | ₩166,396 | ₩164,069 | ₩165,567 | -0.50% | 1.5만 |
|---|
| 2026.02.24 | ₩164,283 | ₩165,714 | ₩164,283 | ₩165,045 | +0.46% | 3.6만 |
|---|
| 2026.02.23 | ₩166,396 | ₩166,771 | ₩162,276 | ₩163,828 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩165,995 | ₩167,827 | ₩165,701 | ₩166,998 | +0.60% | 3만 |
|---|
| 2026.02.19 | ₩166,129 | ₩166,958 | ₩165,420 | ₩166,650 | +0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩166,222 | ₩168,296 | ₩166,169 | ₩166,731 | +0.31% | 2.7만 |
|---|
| 2026.02.17 | ₩166,476 | ₩166,677 | ₩164,376 | ₩165,928 | -0.33% | 3.1만 |
|---|
| 2026.02.13 | ₩164,577 | ₩167,520 | ₩164,256 | ₩166,303 | +1.05% | 8만 |
|---|
| 2026.02.12 | ₩168,055 | ₩168,055 | ₩162,892 | ₩163,841 | -2.51% | 3.4만 |
|---|
| 2026.02.11 | ₩168,108 | ₩168,108 | ₩165,661 | ₩166,824 | -0.76% | 2.3만 |
|---|
| 2026.02.10 | ₩166,624 | ₩168,309 | ₩166,624 | ₩166,851 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩166,918 | ₩167,654 | ₩165,607 | ₩166,690 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩163,400 | ₩167,052 | ₩163,400 | ₩166,744 | +2.05% | 2.2만 |
|---|
| 2026.02.05 | ₩162,718 | ₩164,069 | ₩161,514 | ₩161,875 | -0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩164,457 | ₩164,978 | ₩161,889 | ₩163,507 | -0.58% | 2.8만 |
|---|
| 2026.02.03 | ₩163,199 | ₩164,992 | ₩160,792 | ₩163,226 | +0.02% | 1.9만 |
|---|
| 2026.02.02 | ₩159,588 | ₩163,694 | ₩159,588 | ₩162,678 | +1.94% | 3만 |
|---|
| 2026.01.30 | ₩160,457 | ₩161,193 | ₩159,334 | ₩160,645 | +0.12% | 1.3만 |
|---|
| 2026.01.29 | ₩161,728 | ₩161,955 | ₩159,668 | ₩161,848 | +0.07% | 6만 |
|---|
| 2026.01.28 | ₩162,424 | ₩162,424 | ₩160,524 | ₩160,872 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩162,036 | ₩162,036 | ₩160,671 | ₩161,527 | -0.31% | 1.4만 |
|---|
| 2026.01.26 | ₩161,862 | ₩162,383 | ₩160,912 | ₩161,567 | -0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩164,577 | ₩164,577 | ₩161,608 | ₩161,822 | -1.67% | 6.3만 |
|---|
| 2026.01.22 | ₩164,537 | ₩165,888 | ₩164,189 | ₩164,403 | -0.08% | 6.3만 |
|---|
| 2026.01.21 | ₩161,969 | ₩163,788 | ₩160,952 | ₩163,761 | +1.11% | 2.2만 |
|---|
| 2026.01.20 | ₩159,294 | ₩161,006 | ₩159,066 | ₩159,601 | +0.19% | 2.6만 |
|---|
| 2026.01.16 | ₩162,718 | ₩162,718 | ₩161,367 | ₩161,581 | -0.70% | 5.2만 |
|---|
| 2026.01.15 | ₩160,818 | ₩162,959 | ₩160,778 | ₩162,317 | +0.93% | 6.9만 |
|---|
| 2026.01.14 | ₩159,307 | ₩160,591 | ₩159,307 | ₩160,431 | +0.71% | 1.5만 |
|---|
| 2026.01.13 | ₩160,150 | ₩160,685 | ₩159,414 | ₩159,574 | -0.36% | 2만 |
|---|
| 2026.01.12 | ₩159,508 | ₩160,497 | ₩158,772 | ₩160,163 | +0.41% | 9.2천 |
|---|
| 2026.01.09 | ₩159,574 | ₩160,698 | ₩158,237 | ₩159,989 | +0.26% | 3만 |
|---|
| 2026.01.08 | ₩155,976 | ₩159,253 | ₩155,976 | ₩158,825 | +1.83% | 8.4만 |
|---|
| 2026.01.07 | ₩157,474 | ₩158,036 | ₩155,776 | ₩156,378 | -0.70% | 2.4만 |
|---|
| 2026.01.06 | ₩155,308 | ₩157,769 | ₩155,241 | ₩157,769 | +1.58% | 1.7만 |
|---|
| 2026.01.05 | ₩153,970 | ₩155,843 | ₩153,823 | ₩155,348 | +0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩152,338 | ₩152,900 | ₩151,121 | ₩152,632 | +0.19% | 4.6만 |
|---|
| 2025.12.31 | ₩153,248 | ₩153,248 | ₩151,268 | ₩151,335 | -1.25% | 1.8만 |
|---|
| 2025.12.30 | ₩153,769 | ₩153,769 | ₩152,726 | ₩152,820 | -0.62% | 9.9천 |
|---|
| 2025.12.29 | ₩153,301 | ₩153,622 | ₩153,060 | ₩153,341 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩154,706 | ₩154,706 | ₩153,542 | ₩153,850 | -0.55% | 9천 |
|---|
| 2025.12.24 | ₩153,769 | ₩154,545 | ₩153,769 | ₩154,438 | +0.43% | 4.7천 |
|---|
| 2025.12.23 | ₩154,666 | ₩154,946 | ₩153,716 | ₩153,943 | -0.47% | 7.7천 |
|---|
| 2025.12.22 | ₩154,291 | ₩155,749 | ₩154,291 | ₩155,013 | +0.47% | 2.8만 |
|---|
| 2025.12.19 | ₩153,194 | ₩154,077 | ₩153,194 | ₩153,743 | +0.36% | 2만 |
|---|
| 2025.12.18 | ₩154,037 | ₩154,599 | ₩153,234 | ₩153,234 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩153,542 | ₩154,719 | ₩152,298 | ₩152,298 | -0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩153,515 | ₩154,251 | ₩152,592 | ₩153,368 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩156,391 | ₩156,391 | ₩153,943 | ₩154,398 | -1.27% | 1.2만 |
|---|
| 2025.12.12 | ₩157,314 | ₩157,314 | ₩155,294 | ₩155,334 | -1.26% | 9천 |
|---|
| 2025.12.11 | ₩156,338 | ₩157,929 | ₩156,338 | ₩157,541 | +0.77% | 1.3만 |
|---|
| 2025.12.10 | ₩152,967 | ₩156,538 | ₩152,967 | ₩155,789 | +1.85% | 9.6천 |
|---|
| 2025.12.09 | ₩151,830 | ₩153,422 | ₩151,830 | ₩152,646 | +0.54% | 1.2만 |
|---|
| 2025.12.08 | ₩153,221 | ₩153,221 | ₩151,857 | ₩151,857 | -0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩152,071 | ₩153,087 | ₩152,071 | ₩152,097 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩151,335 | ₩153,087 | ₩151,228 | ₩152,218 | +0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩149,596 | ₩152,124 | ₩149,596 | ₩151,964 | +1.58% | 6.6천 |
|---|
| 2025.12.02 | ₩150,532 | ₩150,532 | ₩148,941 | ₩149,222 | -0.87% | 2.4만 |
|---|
| 2025.12.01 | ₩148,981 | ₩150,332 | ₩148,981 | ₩149,342 | +0.24% | 9.1천 |
|---|
| 2025.11.28 | ₩149,783 | ₩150,760 | ₩149,783 | ₩150,305 | +0.35% | 4.3천 |
|---|
| 2025.11.26 | ₩148,847 | ₩151,308 | ₩148,847 | ₩149,944 | +0.74% | 7.8천 |
|---|
| 2025.11.25 | ₩145,516 | ₩149,329 | ₩145,516 | ₩148,860 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩143,430 | ₩145,115 | ₩143,430 | ₩145,102 | +1.17% | 1.8만 |
|---|
| 2025.11.21 | ₩139,256 | ₩143,590 | ₩139,256 | ₩143,122 | +2.78% | 2.4만 |
|---|
| 2025.11.20 | ₩143,162 | ₩143,711 | ₩138,334 | ₩138,655 | -3.15% | 1.3만 |
|---|
| 2025.11.19 | ₩141,076 | ₩141,865 | ₩140,260 | ₩140,848 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩140,233 | ₩141,972 | ₩139,952 | ₩141,169 | +0.67% | 9천 |
|---|
| 2025.11.17 | ₩143,550 | ₩143,898 | ₩140,393 | ₩140,688 | -1.99% | 1.8만 |
|---|
| 2025.11.14 | ₩142,346 | ₩144,420 | ₩142,346 | ₩143,951 | +1.13% | 1.5만 |
|---|
| 2025.11.13 | ₩146,332 | ₩146,332 | ₩143,028 | ₩143,711 | -1.79% | 2만 |
|---|
| 2025.11.12 | ₩147,804 | ₩148,446 | ₩146,613 | ₩146,613 | -0.81% | 8.3천 |
|---|
| 2025.11.11 | ₩146,078 | ₩147,229 | ₩146,078 | ₩147,015 | +0.64% | 5.3천 |
|---|
| 2025.11.10 | ₩147,242 | ₩147,242 | ₩145,409 | ₩146,586 | -0.45% | 1.4만 |
|---|
| 2025.11.07 | ₩143,457 | ₩145,343 | ₩143,149 | ₩145,035 | +1.10% | 5.3천 |
|---|
| 2025.11.06 | ₩147,055 | ₩147,055 | ₩144,259 | ₩144,259 | -1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩145,222 | ₩147,777 | ₩145,222 | ₩147,028 | +1.24% | 5.7천 |
|---|
| 2025.11.04 | ₩144,326 | ₩146,065 | ₩144,326 | ₩144,741 | +0.29% | 3.5만 |
|---|
| 2025.11.03 | ₩146,827 | ₩146,827 | ₩145,476 | ₩146,332 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩146,867 | ₩147,001 | ₩145,677 | ₩146,720 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩147,175 | ₩147,590 | ₩145,891 | ₩145,998 | -0.80% | 1.2만 |
|---|
| 2025.10.29 | ₩149,195 | ₩149,797 | ₩146,359 | ₩147,389 | -1.21% | 10.1만 |
|---|
| 2025.10.28 | ₩149,195 | ₩149,984 | ₩148,419 | ₩148,887 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩150,800 | ₩151,375 | ₩149,355 | ₩149,609 | -0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩149,823 | ₩150,746 | ₩149,823 | ₩149,984 | +0.11% | 6.6천 |
|---|
| 2025.10.23 | ₩147,402 | ₩148,914 | ₩147,402 | ₩148,446 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩147,483 | ₩147,523 | ₩145,637 | ₩146,680 | -0.54% | 8.2천 |
|---|
| 2025.10.21 | ₩147,616 | ₩148,887 | ₩147,616 | ₩148,325 | +0.48% | 8.4천 |
|---|
| 2025.10.20 | ₩146,586 | ₩148,232 | ₩146,586 | ₩148,232 | +1.12% | 7.8천 |
|---|
| 2025.10.17 | ₩144,981 | ₩145,918 | ₩144,634 | ₩145,249 | +0.18% | 1.8만 |
|---|
| 2025.10.16 | ₩149,168 | ₩149,168 | ₩145,062 | ₩145,436 | -2.50% | 2.1만 |
|---|
| 2025.10.15 | ₩148,138 | ₩148,138 | ₩146,453 | ₩147,550 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩142,132 | ₩147,242 | ₩142,132 | ₩146,346 | +2.96% | 1.8만 |
|---|
| 2025.10.13 | ₩143,550 | ₩143,992 | ₩142,774 | ₩143,992 | +0.31% | 6.4천 |
|---|
| 2025.10.10 | ₩145,944 | ₩145,944 | ₩140,701 | ₩140,701 | -3.59% | 1.2만 |
|---|