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 | ₩180,938 | ₩181,339 | ₩180,203 | ₩180,831 | -0.06% | 1.7만 |
| 2026.10.08 | ₩179,763 | ₩180,470 | ₩177,839 | ₩180,324 | +0.31% | 2.9만 |
| 2026.10.07 | ₩181,259 | ₩181,259 | ₩178,988 | ₩179,763 | -0.83% | 6.3만 |
| 2026.10.06 | ₩184,277 | ₩184,331 | ₩181,579 | ₩181,966 | -1.25% | 3.6만 |
| 2026.10.05 | ₩181,980 | ₩183,609 | ₩181,072 | ₩183,209 | +0.68% | 2.8만 |
| 2026.10.02 | ₩182,648 | ₩182,995 | ₩181,633 | ₩182,047 | -0.33% | 13.2만 |
| 2026.10.01 | ₩180,243 | ₩181,299 | ₩178,600 | ₩180,991 | +0.41% | 7.3만 |
| 2026.09.30 | ₩181,726 | ₩182,260 | ₩179,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,776 |
| -1.07% |
| 12.6만 |
| 2026.09.29 | ₩182,087 | ₩182,087 | ₩179,308 | ₩180,551 | -0.84% | 7.3만 |
|---|
| 2026.09.28 | ₩182,755 | ₩182,755 | ₩180,470 | ₩181,659 | -0.60% | 3.8만 |
|---|
| 2026.09.25 | ₩183,115 | ₩183,249 | ₩181,699 | ₩182,688 | -0.23% | 7.1만 |
|---|
| 2026.09.24 | ₩182,274 | ₩182,527 | ₩180,551 | ₩182,314 | +0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩185,707 | ₩185,707 | ₩182,608 | ₩182,634 | -1.65% | 2.6만 |
|---|
| 2026.09.22 | ₩186,147 | ₩186,642 | ₩184,852 | ₩185,560 | -0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩184,491 | ₩185,346 | ₩184,037 | ₩184,638 | +0.08% | 3.1만 |
|---|
| 2026.09.18 | ₩185,239 | ₩185,239 | ₩183,182 | ₩183,810 | -0.77% | 1.4만 |
|---|
| 2026.09.17 | ₩187,269 | ₩187,269 | ₩185,292 | ₩185,292 | -1.06% | 1.2만 |
|---|
| 2026.09.16 | ₩185,840 | ₩186,588 | ₩183,169 | ₩184,865 | -0.52% | 2.7만 |
|---|
| 2026.09.15 | ₩185,907 | ₩186,455 | ₩184,772 | ₩185,733 | -0.09% | 6.8만 |
|---|
| 2026.09.14 | ₩186,815 | ₩187,069 | ₩185,399 | ₩186,201 | -0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩186,962 | ₩187,764 | ₩186,107 | ₩186,481 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩186,174 | ₩186,268 | ₩185,052 | ₩185,279 | -0.48% | 6만 |
|---|
| 2026.09.09 | ₩188,592 | ₩188,592 | ₩186,468 | ₩187,136 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩190,221 | ₩190,221 | ₩188,565 | ₩188,565 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩189,206 | ₩190,515 | ₩188,431 | ₩190,315 | +0.59% | 2.9만 |
|---|
| 2026.09.03 | ₩190,822 | ₩190,822 | ₩188,298 | ₩189,674 | -0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩187,991 | ₩189,634 | ₩187,657 | ₩189,166 | +0.63% | 2.6만 |
|---|
| 2026.09.01 | ₩188,725 | ₩188,725 | ₩186,321 | ₩187,176 | -0.82% | 1.8만 |
|---|
| 2026.08.31 | ₩190,021 | ₩190,021 | ₩188,057 | ₩189,326 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩192,131 | ₩192,278 | ₩190,208 | ₩190,275 | -0.97% | 15.7만 |
|---|
| 2026.08.27 | ₩191,143 | ₩192,065 | ₩190,609 | ₩191,838 | +0.36% | 3.9만 |
|---|
| 2026.08.26 | ₩191,023 | ₩191,811 | ₩190,609 | ₩191,250 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩191,918 | ₩191,918 | ₩190,729 | ₩191,303 | -0.32% | 2만 |
|---|
| 2026.08.24 | ₩191,664 | ₩192,358 | ₩190,876 | ₩190,876 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩192,198 | ₩192,412 | ₩190,876 | ₩192,051 | -0.08% | 1.4만 |
|---|
| 2026.08.20 | ₩191,383 | ₩191,717 | ₩190,342 | ₩190,796 | -0.31% | 3만 |
|---|
| 2026.08.19 | ₩193,721 | ₩194,322 | ₩192,706 | ₩192,706 | -0.52% | 3.7만 |
|---|
| 2026.08.18 | ₩193,293 | ₩193,828 | ₩192,265 | ₩192,265 | -0.53% | 1.7만 |
|---|
| 2026.08.17 | ₩194,936 | ₩194,936 | ₩193,788 | ₩193,975 | -0.49% | 2.1만 |
|---|
| 2026.08.14 | ₩194,763 | ₩195,564 | ₩194,683 | ₩195,164 | +0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩194,335 | ₩195,324 | ₩193,627 | ₩194,749 | +0.21% | 3만 |
|---|
| 2026.08.12 | ₩193,601 | ₩193,761 | ₩192,025 | ₩193,334 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩192,666 | ₩193,788 | ₩192,399 | ₩192,679 | +0.01% | 2.7만 |
|---|
| 2026.08.10 | ₩192,906 | ₩193,267 | ₩192,372 | ₩192,412 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩193,507 | ₩194,362 | ₩193,507 | ₩193,708 | +0.10% | 4.6만 |
|---|
| 2026.08.06 | ₩194,763 | ₩194,830 | ₩192,586 | ₩192,612 | -1.10% | 4만 |
|---|
| 2026.08.05 | ₩196,392 | ₩196,593 | ₩194,562 | ₩194,616 | -0.90% | 2.7만 |
|---|
| 2026.08.04 | ₩193,280 | ₩196,526 | ₩192,559 | ₩195,912 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩190,515 | ₩193,133 | ₩190,515 | ₩192,706 | +1.15% | 5.3만 |
|---|
| 2026.07.31 | ₩190,448 | ₩190,448 | ₩187,683 | ₩189,460 | -0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩190,114 | ₩190,836 | ₩188,338 | ₩190,569 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩190,969 | ₩192,345 | ₩189,500 | ₩189,500 | -0.77% | 3.3만 |
|---|
| 2026.07.28 | ₩190,662 | ₩192,065 | ₩190,395 | ₩191,530 | +0.46% | 4.1만 |
|---|
| 2026.07.27 | ₩190,435 | ₩191,584 | ₩189,206 | ₩189,821 | -0.32% | 5.5만 |
|---|
| 2026.07.24 | ₩189,073 | ₩190,048 | ₩188,485 | ₩188,765 | -0.16% | 1.8만 |
|---|
| 2026.07.23 | ₩189,073 | ₩189,073 | ₩187,016 | ₩187,790 | -0.68% | 1.8만 |
|---|
| 2026.07.22 | ₩191,210 | ₩191,343 | ₩189,767 | ₩190,155 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩190,408 | ₩191,410 | ₩189,647 | ₩191,250 | +0.44% | 2만 |
|---|
| 2026.07.20 | ₩191,103 | ₩191,210 | ₩189,273 | ₩189,273 | -0.96% | 2.1만 |
|---|
| 2026.07.17 | ₩190,261 | ₩192,439 | ₩189,954 | ₩190,662 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩189,420 | ₩192,612 | ₩189,420 | ₩191,744 | +1.23% | 2.9만 |
|---|
| 2026.07.15 | ₩188,525 | ₩190,448 | ₩188,525 | ₩189,714 | +0.63% | 3만 |
|---|
| 2026.07.14 | ₩188,752 | ₩188,899 | ₩187,643 | ₩188,525 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩188,618 | ₩189,647 | ₩187,470 | ₩188,071 | -0.29% | 1.8만 |
|---|
| 2026.07.10 | ₩188,405 | ₩189,153 | ₩187,884 | ₩188,525 | +0.06% | 1만 |
|---|
| 2026.07.09 | ₩187,844 | ₩189,206 | ₩187,176 | ₩188,752 | +0.48% | 3.5만 |
|---|
| 2026.07.08 | ₩187,790 | ₩187,910 | ₩184,371 | ₩186,455 | -0.71% | 2.6만 |
|---|
| 2026.07.07 | ₩190,742 | ₩190,742 | ₩188,178 | ₩188,605 | -1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩190,889 | ₩191,423 | ₩189,821 | ₩190,208 | -0.36% | 1.6만 |
|---|
| 2026.07.02 | ₩192,746 | ₩192,746 | ₩188,792 | ₩190,114 | -1.37% | 3.5만 |
|---|
| 2026.07.01 | ₩192,051 | ₩194,282 | ₩191,210 | ₩191,744 | -0.16% | 4.6만 |
|---|
| 2026.06.30 | ₩191,677 | ₩193,227 | ₩190,969 | ₩192,746 | +0.56% | 2.6만 |
|---|
| 2026.06.29 | ₩190,996 | ₩191,504 | ₩189,353 | ₩191,437 | +0.23% | 2.1만 |
|---|
| 2026.06.26 | ₩187,563 | ₩191,570 | ₩187,563 | ₩190,943 | +1.80% | 3.2만 |
|---|
| 2026.06.25 | ₩187,042 | ₩189,727 | ₩187,042 | ₩188,151 | +0.59% | 1.4만 |
|---|
| 2026.06.24 | ₩186,134 | ₩188,752 | ₩186,134 | ₩187,256 | +0.60% | 5.3만 |
|---|
| 2026.06.23 | ₩184,064 | ₩186,682 | ₩184,064 | ₩185,493 | +0.78% | 3.3만 |
|---|
| 2026.06.22 | ₩186,241 | ₩186,481 | ₩184,918 | ₩185,506 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩184,838 | ₩185,373 | ₩183,569 | ₩185,333 | +0.27% | 4.2만 |
|---|
| 2026.06.17 | ₩185,800 | ₩186,468 | ₩181,980 | ₩182,381 | -1.84% | 1.9만 |
|---|
| 2026.06.16 | ₩186,000 | ₩186,909 | ₩184,130 | ₩184,264 | -0.93% | 2.1만 |
|---|
| 2026.06.15 | ₩188,004 | ₩188,017 | ₩185,039 | ₩185,186 | -1.50% | 2만 |
|---|
| 2026.06.12 | ₩184,344 | ₩187,109 | ₩184,344 | ₩185,707 | +0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩180,577 | ₩184,304 | ₩180,577 | ₩184,277 | +2.05% | 1.6만 |
|---|
| 2026.06.10 | ₩180,537 | ₩182,821 | ₩179,509 | ₩180,043 | -0.27% | 2.6만 |
|---|
| 2026.06.09 | ₩180,364 | ₩182,755 | ₩177,452 | ₩180,844 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩180,150 | ₩181,192 | ₩179,469 | ₩179,589 | -0.31% | 1.5만 |
|---|
| 2026.06.05 | ₩180,671 | ₩180,671 | ₩177,198 | ₩177,799 | -1.59% | 1만 |
|---|
| 2026.06.04 | ₩178,534 | ₩181,646 | ₩178,534 | ₩181,352 | +1.58% | 4.3만 |
|---|
| 2026.06.03 | ₩179,736 | ₩180,070 | ₩177,959 | ₩178,226 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩179,829 | ₩181,472 | ₩179,789 | ₩180,644 | +0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩178,347 | ₩180,283 | ₩177,786 | ₩179,482 | +0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩180,871 | ₩180,871 | ₩179,068 | ₩179,362 | -0.83% | 2.9만 |
|---|
| 2026.05.28 | ₩180,270 | ₩181,405 | ₩179,282 | ₩180,911 | +0.36% | 3.9만 |
|---|
| 2026.05.27 | ₩180,684 | ₩182,020 | ₩179,950 | ₩180,470 | -0.12% | 3만 |
|---|
| 2026.05.26 | ₩178,921 | ₩180,430 | ₩178,921 | ₩179,950 | +0.57% | 2.1만 |
|---|
| 2026.05.22 | ₩176,624 | ₩178,160 | ₩176,503 | ₩177,478 | +0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩174,393 | ₩176,757 | ₩173,378 | ₩176,330 | +1.11% | 3.6만 |
|---|
| 2026.05.20 | ₩173,431 | ₩175,662 | ₩171,681 | ₩175,355 | +1.11% | 1.7만 |
|---|
| 2026.05.19 | ₩172,656 | ₩173,044 | ₩170,933 | ₩171,588 | -0.62% | 3.4만 |
|---|
| 2026.05.18 | ₩173,925 | ₩174,500 | ₩172,269 | ₩173,164 | -0.44% | 1.6만 |
|---|
| 2026.05.15 | ₩173,391 | ₩173,471 | ₩171,815 | ₩172,122 | -0.73% | 3.4만 |
|---|
| 2026.05.14 | ₩174,593 | ₩176,530 | ₩174,593 | ₩175,101 | +0.29% | 6.5만 |
|---|
| 2026.05.13 | ₩175,675 | ₩175,675 | ₩173,111 | ₩174,567 | -0.63% | 4.3만 |
|---|
| 2026.05.12 | ₩177,492 | ₩177,492 | ₩173,338 | ₩175,595 | -1.07% | 3.6만 |
|---|
| 2026.05.11 | ₩178,787 | ₩179,562 | ₩177,278 | ₩177,505 | -0.72% | 8.2만 |
|---|
| 2026.05.08 | ₩178,106 | ₩179,429 | ₩177,772 | ₩178,961 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩179,629 | ₩179,869 | ₩177,772 | ₩177,786 | -1.03% | 3.4만 |
|---|
| 2026.05.06 | ₩179,202 | ₩180,617 | ₩179,202 | ₩179,963 | +0.42% | 4만 |
|---|
| 2026.05.05 | ₩177,919 | ₩178,988 | ₩177,291 | ₩178,881 | +0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩177,492 | ₩178,427 | ₩175,461 | ₩176,356 | -0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩177,091 | ₩178,454 | ₩176,744 | ₩178,053 | +0.54% | 1.8만 |
|---|
| 2026.04.30 | ₩174,887 | ₩177,385 | ₩174,794 | ₩177,091 | +1.26% | 2만 |
|---|
| 2026.04.29 | ₩175,488 | ₩175,876 | ₩172,843 | ₩174,166 | -0.75% | 1.4만 |
|---|
| 2026.04.28 | ₩176,917 | ₩177,278 | ₩175,702 | ₩176,076 | -0.48% | 7.5만 |
|---|
| 2026.04.27 | ₩176,169 | ₩177,398 | ₩176,169 | ₩176,450 | +0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩175,181 | ₩176,557 | ₩174,366 | ₩176,290 | +0.63% | 5.2만 |
|---|
| 2026.04.23 | ₩176,156 | ₩176,156 | ₩173,565 | ₩174,820 | -0.76% | 2.4만 |
|---|
| 2026.04.22 | ₩178,280 | ₩178,307 | ₩175,849 | ₩176,063 | -1.24% | 2.6만 |
|---|
| 2026.04.21 | ₩178,667 | ₩178,667 | ₩175,969 | ₩175,996 | -1.50% | 2.9만 |
|---|
| 2026.04.20 | ₩175,114 | ₩177,185 | ₩175,114 | ₩177,011 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩172,670 | ₩176,998 | ₩172,670 | ₩175,795 | +1.81% | 2.5만 |
|---|
| 2026.04.16 | ₩170,733 | ₩172,216 | ₩170,733 | ₩171,815 | +0.63% | 5.9만 |
|---|
| 2026.04.15 | ₩171,040 | ₩171,441 | ₩170,239 | ₩171,174 | +0.08% | 5.3만 |
|---|
| 2026.04.14 | ₩169,598 | ₩171,601 | ₩169,598 | ₩170,933 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩166,766 | ₩169,558 | ₩166,659 | ₩169,558 | +1.67% | 1.4만 |
|---|
| 2026.04.10 | ₩169,517 | ₩169,517 | ₩166,953 | ₩167,460 | -1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩165,711 | ₩168,956 | ₩165,697 | ₩168,449 | +1.65% | 7.6만 |
|---|
| 2026.04.08 | ₩166,913 | ₩167,541 | ₩166,085 | ₩166,712 | -0.12% | 27.1만 |
|---|
| 2026.04.07 | ₩161,623 | ₩162,852 | ₩161,089 | ₩162,652 | +0.64% | 3.7만 |
|---|
| 2026.04.06 | ₩161,530 | ₩162,799 | ₩160,702 | ₩162,211 | +0.42% | 3.1만 |
|---|
| 2026.04.02 | ₩158,017 | ₩161,730 | ₩157,750 | ₩161,329 | +2.10% | 3.8만 |
|---|
| 2026.04.01 | ₩160,394 | ₩162,024 | ₩160,127 | ₩160,301 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩157,616 | ₩159,419 | ₩156,975 | ₩159,419 | +1.14% | 2만 |
|---|
| 2026.03.30 | ₩158,698 | ₩158,698 | ₩154,450 | ₩155,239 | -2.18% | 1.7만 |
|---|
| 2026.03.27 | ₩159,059 | ₩159,152 | ₩156,427 | ₩157,002 | -1.29% | 2.5만 |
|---|
| 2026.03.26 | ₩159,099 | ₩161,663 | ₩159,099 | ₩159,513 | +0.26% | 3만 |
|---|
| 2026.03.25 | ₩161,436 | ₩162,051 | ₩160,515 | ₩161,370 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩157,723 | ₩160,902 | ₩157,723 | ₩159,687 | +1.24% | 1.8만 |
|---|
| 2026.03.23 | ₩156,654 | ₩160,194 | ₩156,654 | ₩158,444 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩157,442 | ₩157,442 | ₩153,582 | ₩154,637 | -1.78% | 4.8만 |
|---|
| 2026.03.19 | ₩155,546 | ₩158,885 | ₩155,546 | ₩157,576 | +1.31% | 1.1만 |
|---|
| 2026.03.18 | ₩157,362 | ₩158,484 | ₩156,507 | ₩156,735 | -0.40% | 8.5만 |
|---|
| 2026.03.17 | ₩157,309 | ₩159,045 | ₩157,309 | ₩158,297 | +0.63% | 4.8만 |
|---|
| 2026.03.16 | ₩157,630 | ₩158,110 | ₩156,748 | ₩156,748 | -0.56% | 2.8만 |
|---|
| 2026.03.13 | ₩156,962 | ₩156,962 | ₩154,958 | ₩155,532 | -0.91% | 7.3천 |
|---|
| 2026.03.12 | ₩157,376 | ₩157,376 | ₩155,746 | ₩155,746 | -1.04% | 2.3만 |
|---|
| 2026.03.11 | ₩159,259 | ₩159,606 | ₩157,830 | ₩158,898 | -0.23% | 1.8만 |
|---|
| 2026.03.10 | ₩159,393 | ₩161,650 | ₩158,845 | ₩159,366 | -0.02% | 2.5만 |
|---|
| 2026.03.09 | ₩158,458 | ₩160,261 | ₩155,038 | ₩159,900 | +0.91% | 1.6만 |
|---|
| 2026.03.06 | ₩159,954 | ₩160,501 | ₩158,524 | ₩159,406 | -0.34% | 4.9만 |
|---|
| 2026.03.05 | ₩163,734 | ₩164,976 | ₩161,383 | ₩162,585 | -0.70% | 6.1만 |
|---|
| 2026.03.04 | ₩163,760 | ₩165,858 | ₩163,093 | ₩165,110 | +0.82% | 1.6만 |
|---|
| 2026.03.03 | ₩161,837 | ₩164,348 | ₩159,700 | ₩163,346 | +0.93% | 2.7만 |
|---|
| 2026.03.02 | ₩162,558 | ₩165,711 | ₩162,425 | ₩165,203 | +1.63% | 1.8만 |
|---|
| 2026.02.27 | ₩164,909 | ₩164,909 | ₩162,745 | ₩164,081 | -0.50% | 2.6만 |
|---|
| 2026.02.26 | ₩165,016 | ₩166,445 | ₩164,642 | ₩166,232 | +0.74% | 9.5천 |
|---|
| 2026.02.25 | ₩166,165 | ₩166,165 | ₩163,841 | ₩165,337 | -0.50% | 1.5만 |
|---|
| 2026.02.24 | ₩164,054 | ₩165,484 | ₩164,054 | ₩164,816 | +0.46% | 3.6만 |
|---|
| 2026.02.23 | ₩166,165 | ₩166,539 | ₩162,051 | ₩163,600 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩165,764 | ₩167,594 | ₩165,470 | ₩166,766 | +0.60% | 3만 |
|---|
| 2026.02.19 | ₩165,898 | ₩166,726 | ₩165,190 | ₩166,419 | +0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩165,991 | ₩168,062 | ₩165,938 | ₩166,499 | +0.31% | 2.7만 |
|---|
| 2026.02.17 | ₩166,245 | ₩166,445 | ₩164,148 | ₩165,697 | -0.33% | 3.1만 |
|---|
| 2026.02.13 | ₩164,348 | ₩167,287 | ₩164,028 | ₩166,071 | +1.05% | 8만 |
|---|
| 2026.02.12 | ₩167,821 | ₩167,821 | ₩162,665 | ₩163,614 | -2.51% | 3.4만 |
|---|
| 2026.02.11 | ₩167,875 | ₩167,875 | ₩165,430 | ₩166,592 | -0.76% | 2.3만 |
|---|
| 2026.02.10 | ₩166,392 | ₩168,075 | ₩166,392 | ₩166,619 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩166,686 | ₩167,420 | ₩165,377 | ₩166,459 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩163,173 | ₩166,819 | ₩163,173 | ₩166,512 | +2.05% | 2.2만 |
|---|
| 2026.02.05 | ₩162,492 | ₩163,841 | ₩161,289 | ₩161,650 | -0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩164,228 | ₩164,749 | ₩161,663 | ₩163,280 | -0.58% | 2.8만 |
|---|
| 2026.02.03 | ₩162,972 | ₩164,762 | ₩160,568 | ₩162,999 | +0.02% | 1.9만 |
|---|
| 2026.02.02 | ₩159,366 | ₩163,467 | ₩159,366 | ₩162,451 | +1.94% | 3만 |
|---|
| 2026.01.30 | ₩160,234 | ₩160,969 | ₩159,112 | ₩160,421 | +0.12% | 1.3만 |
|---|
| 2026.01.29 | ₩161,503 | ₩161,730 | ₩159,446 | ₩161,623 | +0.07% | 6만 |
|---|
| 2026.01.28 | ₩162,198 | ₩162,198 | ₩160,301 | ₩160,648 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩161,810 | ₩161,810 | ₩160,448 | ₩161,303 | -0.31% | 1.4만 |
|---|
| 2026.01.26 | ₩161,637 | ₩162,158 | ₩160,688 | ₩161,343 | -0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩164,348 | ₩164,348 | ₩161,383 | ₩161,597 | -1.67% | 6.3만 |
|---|
| 2026.01.22 | ₩164,308 | ₩165,657 | ₩163,961 | ₩164,175 | -0.08% | 6.3만 |
|---|
| 2026.01.21 | ₩161,744 | ₩163,560 | ₩160,728 | ₩163,533 | +1.11% | 2.2만 |
|---|
| 2026.01.20 | ₩159,072 | ₩160,782 | ₩158,845 | ₩159,379 | +0.19% | 2.6만 |
|---|
| 2026.01.16 | ₩162,492 | ₩162,492 | ₩161,142 | ₩161,356 | -0.70% | 5.2만 |
|---|
| 2026.01.15 | ₩160,595 | ₩162,732 | ₩160,555 | ₩162,091 | +0.93% | 6.9만 |
|---|
| 2026.01.14 | ₩159,085 | ₩160,368 | ₩159,085 | ₩160,207 | +0.71% | 1.5만 |
|---|
| 2026.01.13 | ₩159,927 | ₩160,461 | ₩159,192 | ₩159,353 | -0.36% | 2만 |
|---|
| 2026.01.12 | ₩159,286 | ₩160,274 | ₩158,551 | ₩159,940 | +0.41% | 9.2천 |
|---|
| 2026.01.09 | ₩159,353 | ₩160,475 | ₩158,017 | ₩159,767 | +0.26% | 3만 |
|---|
| 2026.01.08 | ₩155,759 | ₩159,032 | ₩155,759 | ₩158,605 | +1.83% | 8.4만 |
|---|
| 2026.01.07 | ₩157,255 | ₩157,817 | ₩155,559 | ₩156,160 | -0.70% | 2.4만 |
|---|
| 2026.01.06 | ₩155,092 | ₩157,549 | ₩155,025 | ₩157,549 | +1.58% | 1.7만 |
|---|
| 2026.01.05 | ₩153,756 | ₩155,626 | ₩153,609 | ₩155,132 | +0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩152,126 | ₩152,687 | ₩150,911 | ₩152,420 | +0.19% | 4.6만 |
|---|
| 2025.12.31 | ₩153,035 | ₩153,035 | ₩151,058 | ₩151,124 | -1.25% | 1.8만 |
|---|
| 2025.12.30 | ₩153,556 | ₩153,556 | ₩152,514 | ₩152,607 | -0.62% | 9.9천 |
|---|
| 2025.12.29 | ₩153,088 | ₩153,409 | ₩152,848 | ₩153,128 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩154,491 | ₩154,491 | ₩153,328 | ₩153,636 | -0.55% | 9천 |
|---|
| 2025.12.24 | ₩153,556 | ₩154,330 | ₩153,556 | ₩154,223 | +0.43% | 4.7천 |
|---|
| 2025.12.23 | ₩154,450 | ₩154,731 | ₩153,502 | ₩153,729 | -0.47% | 7.7천 |
|---|
| 2025.12.22 | ₩154,076 | ₩155,532 | ₩154,076 | ₩154,798 | +0.47% | 2.8만 |
|---|
| 2025.12.19 | ₩152,981 | ₩153,863 | ₩152,981 | ₩153,529 | +0.36% | 2만 |
|---|
| 2025.12.18 | ₩153,823 | ₩154,384 | ₩153,021 | ₩153,021 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩153,328 | ₩154,504 | ₩152,086 | ₩152,086 | -0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩153,302 | ₩154,036 | ₩152,380 | ₩153,155 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩156,174 | ₩156,174 | ₩153,729 | ₩154,183 | -1.27% | 1.2만 |
|---|
| 2025.12.12 | ₩157,095 | ₩157,095 | ₩155,078 | ₩155,118 | -1.26% | 9천 |
|---|
| 2025.12.11 | ₩156,120 | ₩157,710 | ₩156,120 | ₩157,322 | +0.77% | 1.3만 |
|---|
| 2025.12.10 | ₩152,754 | ₩156,320 | ₩152,754 | ₩155,572 | +1.85% | 9.6천 |
|---|
| 2025.12.09 | ₩151,619 | ₩153,208 | ₩151,619 | ₩152,434 | +0.54% | 1.2만 |
|---|
| 2025.12.08 | ₩153,008 | ₩153,008 | ₩151,645 | ₩151,645 | -0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩151,859 | ₩152,874 | ₩151,859 | ₩151,886 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩151,124 | ₩152,874 | ₩151,018 | ₩152,006 | +0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩149,388 | ₩151,913 | ₩149,388 | ₩151,752 | +1.58% | 6.6천 |
|---|
| 2025.12.02 | ₩150,323 | ₩150,323 | ₩148,734 | ₩149,014 | -0.87% | 2.4만 |
|---|
| 2025.12.01 | ₩148,774 | ₩150,123 | ₩148,774 | ₩149,134 | +0.24% | 9.1천 |
|---|
| 2025.11.28 | ₩149,575 | ₩150,550 | ₩149,575 | ₩150,096 | +0.35% | 4.3천 |
|---|
| 2025.11.26 | ₩148,640 | ₩151,098 | ₩148,640 | ₩149,735 | +0.74% | 7.8천 |
|---|
| 2025.11.25 | ₩145,314 | ₩149,121 | ₩145,314 | ₩148,653 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩143,230 | ₩144,913 | ₩143,230 | ₩144,900 | +1.17% | 1.8만 |
|---|
| 2025.11.21 | ₩139,063 | ₩143,391 | ₩139,063 | ₩142,923 | +2.78% | 2.4만 |
|---|
| 2025.11.20 | ₩142,963 | ₩143,511 | ₩138,141 | ₩138,462 | -3.15% | 1.3만 |
|---|
| 2025.11.19 | ₩140,879 | ₩141,668 | ₩140,065 | ₩140,652 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩140,038 | ₩141,774 | ₩139,757 | ₩140,973 | +0.67% | 9천 |
|---|
| 2025.11.17 | ₩143,351 | ₩143,698 | ₩140,198 | ₩140,492 | -1.99% | 1.8만 |
|---|
| 2025.11.14 | ₩142,148 | ₩144,219 | ₩142,148 | ₩143,751 | +1.13% | 1.5만 |
|---|
| 2025.11.13 | ₩146,129 | ₩146,129 | ₩142,830 | ₩143,511 | -1.79% | 2만 |
|---|
| 2025.11.12 | ₩147,598 | ₩148,239 | ₩146,409 | ₩146,409 | -0.81% | 8.3천 |
|---|
| 2025.11.11 | ₩145,875 | ₩147,024 | ₩145,875 | ₩146,810 | +0.64% | 5.3천 |
|---|
| 2025.11.10 | ₩147,037 | ₩147,037 | ₩145,207 | ₩146,383 | -0.45% | 1.4만 |
|---|
| 2025.11.07 | ₩143,257 | ₩145,140 | ₩142,950 | ₩144,833 | +1.10% | 5.3천 |
|---|
| 2025.11.06 | ₩146,850 | ₩146,850 | ₩144,058 | ₩144,058 | -1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩145,020 | ₩147,571 | ₩145,020 | ₩146,823 | +1.24% | 5.7천 |
|---|
| 2025.11.04 | ₩144,125 | ₩145,862 | ₩144,125 | ₩144,539 | +0.29% | 3.5만 |
|---|
| 2025.11.03 | ₩146,623 | ₩146,623 | ₩145,274 | ₩146,129 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩146,663 | ₩146,797 | ₩145,474 | ₩146,516 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩146,970 | ₩147,384 | ₩145,688 | ₩145,795 | -0.80% | 1.2만 |
|---|
| 2025.10.29 | ₩148,987 | ₩149,588 | ₩146,156 | ₩147,184 | -1.21% | 10.1만 |
|---|
| 2025.10.28 | ₩148,987 | ₩149,775 | ₩148,213 | ₩148,680 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩150,590 | ₩151,165 | ₩149,148 | ₩149,401 | -0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩149,615 | ₩150,537 | ₩149,615 | ₩149,775 | +0.11% | 6.6천 |
|---|
| 2025.10.23 | ₩147,197 | ₩148,707 | ₩147,197 | ₩148,239 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩147,278 | ₩147,318 | ₩145,434 | ₩146,476 | -0.54% | 8.2천 |
|---|
| 2025.10.21 | ₩147,411 | ₩148,680 | ₩147,411 | ₩148,119 | +0.48% | 8.4천 |
|---|
| 2025.10.20 | ₩146,383 | ₩148,026 | ₩146,383 | ₩148,026 | +1.12% | 7.8천 |
|---|
| 2025.10.17 | ₩144,780 | ₩145,715 | ₩144,432 | ₩145,047 | +0.18% | 1.8만 |
|---|
| 2025.10.16 | ₩148,961 | ₩148,961 | ₩144,860 | ₩145,234 | -2.50% | 2.1만 |
|---|
| 2025.10.15 | ₩147,932 | ₩147,932 | ₩146,249 | ₩147,344 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩141,935 | ₩147,037 | ₩141,935 | ₩146,142 | +2.96% | 1.8만 |
|---|
| 2025.10.13 | ₩143,351 | ₩143,791 | ₩142,576 | ₩143,791 | +0.31% | 6.4천 |
|---|
| 2025.10.10 | ₩145,742 | ₩145,742 | ₩140,505 | ₩140,505 | -3.59% | 1.2만 |
|---|