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 | ₩181,726 | ₩182,129 | ₩180,989 | ₩181,619 | -0.06% | 1.7만 |
| 2026.10.08 | ₩180,546 | ₩181,257 | ₩178,614 | ₩181,109 | +0.31% | 2.9만 |
| 2026.10.07 | ₩182,048 | ₩182,048 | ₩179,768 | ₩180,546 | -0.83% | 6.3만 |
| 2026.10.06 | ₩185,080 | ₩185,134 | ₩182,370 | ₩182,759 | -1.25% | 3.6만 |
| 2026.10.05 | ₩182,773 | ₩184,409 | ₩181,861 | ₩184,007 | +0.68% | 2.8만 |
| 2026.10.02 | ₩183,444 | ₩183,792 | ₩182,424 | ₩182,840 | -0.33% | 13.2만 |
| 2026.10.01 | ₩181,029 | ₩182,089 | ₩179,379 | ₩181,780 | +0.41% | 7.3만 |
| 2026.09.30 | ₩182,518 | ₩183,054 | ₩180,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,559 |
| -1.07% |
| 12.6만 |
| 2026.09.29 | ₩182,880 | ₩182,880 | ₩180,090 | ₩181,337 | -0.84% | 7.3만 |
|---|
| 2026.09.28 | ₩183,551 | ₩183,551 | ₩181,257 | ₩182,451 | -0.60% | 3.8만 |
|---|
| 2026.09.25 | ₩183,913 | ₩184,047 | ₩182,491 | ₩183,484 | -0.23% | 7.1만 |
|---|
| 2026.09.24 | ₩183,068 | ₩183,323 | ₩181,337 | ₩183,108 | +0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩186,516 | ₩186,516 | ₩183,403 | ₩183,430 | -1.65% | 2.6만 |
|---|
| 2026.09.22 | ₩186,958 | ₩187,455 | ₩185,657 | ₩186,368 | -0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩185,295 | ₩186,153 | ₩184,839 | ₩185,442 | +0.08% | 3.1만 |
|---|
| 2026.09.18 | ₩186,046 | ₩186,046 | ₩183,980 | ₩184,611 | -0.77% | 1.4만 |
|---|
| 2026.09.17 | ₩188,085 | ₩188,085 | ₩186,100 | ₩186,100 | -1.06% | 1.2만 |
|---|
| 2026.09.16 | ₩186,650 | ₩187,401 | ₩183,967 | ₩185,671 | -0.52% | 2.7만 |
|---|
| 2026.09.15 | ₩186,717 | ₩187,267 | ₩185,577 | ₩186,543 | -0.09% | 6.8만 |
|---|
| 2026.09.14 | ₩187,629 | ₩187,884 | ₩186,207 | ₩187,012 | -0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩187,777 | ₩188,582 | ₩186,918 | ₩187,294 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩186,985 | ₩187,079 | ₩185,858 | ₩186,086 | -0.48% | 6만 |
|---|
| 2026.09.09 | ₩189,413 | ₩189,413 | ₩187,280 | ₩187,951 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩191,050 | ₩191,050 | ₩189,387 | ₩189,387 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩190,031 | ₩191,345 | ₩189,252 | ₩191,144 | +0.59% | 2.9만 |
|---|
| 2026.09.03 | ₩191,654 | ₩191,654 | ₩189,118 | ₩190,500 | -0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩188,810 | ₩190,460 | ₩188,474 | ₩189,990 | +0.63% | 2.6만 |
|---|
| 2026.09.01 | ₩189,548 | ₩189,548 | ₩187,133 | ₩187,991 | -0.82% | 1.8만 |
|---|
| 2026.08.31 | ₩190,849 | ₩190,849 | ₩188,877 | ₩190,151 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩192,969 | ₩193,116 | ₩191,037 | ₩191,104 | -0.97% | 15.7만 |
|---|
| 2026.08.27 | ₩191,976 | ₩192,901 | ₩191,439 | ₩192,673 | +0.36% | 3.9만 |
|---|
| 2026.08.26 | ₩191,855 | ₩192,647 | ₩191,439 | ₩192,083 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩192,754 | ₩192,754 | ₩191,560 | ₩192,137 | -0.32% | 2만 |
|---|
| 2026.08.24 | ₩192,499 | ₩193,197 | ₩191,707 | ₩191,707 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩193,036 | ₩193,250 | ₩191,707 | ₩192,888 | -0.08% | 1.4만 |
|---|
| 2026.08.20 | ₩192,217 | ₩192,553 | ₩191,171 | ₩191,627 | -0.31% | 3만 |
|---|
| 2026.08.19 | ₩194,565 | ₩195,169 | ₩193,545 | ₩193,545 | -0.52% | 3.7만 |
|---|
| 2026.08.18 | ₩194,136 | ₩194,672 | ₩193,103 | ₩193,103 | -0.53% | 1.7만 |
|---|
| 2026.08.17 | ₩195,786 | ₩195,786 | ₩194,632 | ₩194,820 | -0.49% | 2.1만 |
|---|
| 2026.08.14 | ₩195,611 | ₩196,416 | ₩195,531 | ₩196,014 | +0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩195,182 | ₩196,175 | ₩194,471 | ₩195,598 | +0.21% | 3만 |
|---|
| 2026.08.12 | ₩194,444 | ₩194,605 | ₩192,861 | ₩194,176 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩193,505 | ₩194,632 | ₩193,237 | ₩193,519 | +0.01% | 2.7만 |
|---|
| 2026.08.10 | ₩193,747 | ₩194,109 | ₩193,210 | ₩193,250 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩194,350 | ₩195,209 | ₩194,350 | ₩194,552 | +0.10% | 4.6만 |
|---|
| 2026.08.06 | ₩195,611 | ₩195,678 | ₩193,425 | ₩193,452 | -1.10% | 4만 |
|---|
| 2026.08.05 | ₩197,248 | ₩197,449 | ₩195,410 | ₩195,464 | -0.90% | 2.7만 |
|---|
| 2026.08.04 | ₩194,122 | ₩197,382 | ₩193,398 | ₩196,765 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩191,345 | ₩193,975 | ₩191,345 | ₩193,545 | +1.15% | 5.3만 |
|---|
| 2026.07.31 | ₩191,278 | ₩191,278 | ₩188,501 | ₩190,285 | -0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩190,943 | ₩191,667 | ₩189,159 | ₩191,399 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩191,801 | ₩193,183 | ₩190,326 | ₩190,326 | -0.77% | 3.3만 |
|---|
| 2026.07.28 | ₩191,493 | ₩192,901 | ₩191,225 | ₩192,365 | +0.46% | 4.1만 |
|---|
| 2026.07.27 | ₩191,265 | ₩192,419 | ₩190,031 | ₩190,648 | -0.32% | 5.5만 |
|---|
| 2026.07.24 | ₩189,896 | ₩190,876 | ₩189,306 | ₩189,588 | -0.16% | 1.8만 |
|---|
| 2026.07.23 | ₩189,896 | ₩189,896 | ₩187,830 | ₩188,609 | -0.68% | 1.8만 |
|---|
| 2026.07.22 | ₩192,043 | ₩192,177 | ₩190,594 | ₩190,983 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩191,238 | ₩192,244 | ₩190,473 | ₩192,083 | +0.44% | 2만 |
|---|
| 2026.07.20 | ₩191,936 | ₩192,043 | ₩190,098 | ₩190,098 | -0.96% | 2.1만 |
|---|
| 2026.07.17 | ₩191,090 | ₩193,277 | ₩190,782 | ₩191,493 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩190,245 | ₩193,452 | ₩190,245 | ₩192,580 | +1.23% | 2.9만 |
|---|
| 2026.07.15 | ₩189,346 | ₩191,278 | ₩189,346 | ₩190,540 | +0.63% | 3만 |
|---|
| 2026.07.14 | ₩189,574 | ₩189,722 | ₩188,461 | ₩189,346 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩189,440 | ₩190,473 | ₩188,287 | ₩188,890 | -0.29% | 1.8만 |
|---|
| 2026.07.10 | ₩189,226 | ₩189,977 | ₩188,702 | ₩189,346 | +0.06% | 1만 |
|---|
| 2026.07.09 | ₩188,662 | ₩190,031 | ₩187,991 | ₩189,574 | +0.48% | 3.5만 |
|---|
| 2026.07.08 | ₩188,609 | ₩188,729 | ₩185,174 | ₩187,267 | -0.71% | 2.6만 |
|---|
| 2026.07.07 | ₩191,573 | ₩191,573 | ₩188,998 | ₩189,427 | -1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩191,721 | ₩192,258 | ₩190,648 | ₩191,037 | -0.36% | 1.6만 |
|---|
| 2026.07.02 | ₩193,586 | ₩193,586 | ₩189,615 | ₩190,943 | -1.37% | 3.5만 |
|---|
| 2026.07.01 | ₩192,888 | ₩195,128 | ₩192,043 | ₩192,580 | -0.16% | 4.6만 |
|---|
| 2026.06.30 | ₩192,512 | ₩194,069 | ₩191,801 | ₩193,586 | +0.56% | 2.6만 |
|---|
| 2026.06.29 | ₩191,828 | ₩192,338 | ₩190,178 | ₩192,271 | +0.23% | 2.1만 |
|---|
| 2026.06.26 | ₩188,380 | ₩192,405 | ₩188,380 | ₩191,775 | +1.80% | 3.2만 |
|---|
| 2026.06.25 | ₩187,857 | ₩190,554 | ₩187,857 | ₩188,971 | +0.59% | 1.4만 |
|---|
| 2026.06.24 | ₩186,945 | ₩189,574 | ₩186,945 | ₩188,072 | +0.60% | 5.3만 |
|---|
| 2026.06.23 | ₩184,866 | ₩187,495 | ₩184,866 | ₩186,301 | +0.78% | 3.3만 |
|---|
| 2026.06.22 | ₩187,052 | ₩187,294 | ₩185,724 | ₩186,314 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩185,644 | ₩186,180 | ₩184,369 | ₩186,140 | +0.27% | 4.2만 |
|---|
| 2026.06.17 | ₩186,610 | ₩187,280 | ₩182,773 | ₩183,175 | -1.84% | 1.9만 |
|---|
| 2026.06.16 | ₩186,811 | ₩187,723 | ₩184,933 | ₩185,067 | -0.93% | 2.1만 |
|---|
| 2026.06.15 | ₩188,823 | ₩188,837 | ₩185,845 | ₩185,992 | -1.50% | 2만 |
|---|
| 2026.06.12 | ₩185,147 | ₩187,924 | ₩185,147 | ₩186,516 | +0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩181,364 | ₩185,107 | ₩181,364 | ₩185,080 | +2.05% | 1.6만 |
|---|
| 2026.06.10 | ₩181,324 | ₩183,618 | ₩180,291 | ₩180,828 | -0.27% | 2.6만 |
|---|
| 2026.06.09 | ₩181,149 | ₩183,551 | ₩178,225 | ₩181,632 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩180,935 | ₩181,981 | ₩180,251 | ₩180,371 | -0.31% | 1.5만 |
|---|
| 2026.06.05 | ₩181,458 | ₩181,458 | ₩177,970 | ₩178,574 | -1.59% | 1만 |
|---|
| 2026.06.04 | ₩179,312 | ₩182,437 | ₩179,312 | ₩182,142 | +1.58% | 4.3만 |
|---|
| 2026.06.03 | ₩180,519 | ₩180,854 | ₩178,735 | ₩179,003 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩180,613 | ₩182,263 | ₩180,573 | ₩181,431 | +0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩179,124 | ₩181,069 | ₩178,560 | ₩180,264 | +0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩181,659 | ₩181,659 | ₩179,848 | ₩180,143 | -0.83% | 2.9만 |
|---|
| 2026.05.28 | ₩181,056 | ₩182,196 | ₩180,063 | ₩181,700 | +0.36% | 3.9만 |
|---|
| 2026.05.27 | ₩181,471 | ₩182,813 | ₩180,734 | ₩181,257 | -0.12% | 3만 |
|---|
| 2026.05.26 | ₩179,701 | ₩181,217 | ₩179,701 | ₩180,734 | +0.57% | 2.1만 |
|---|
| 2026.05.22 | ₩177,393 | ₩178,936 | ₩177,272 | ₩178,252 | +0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩175,153 | ₩177,527 | ₩174,133 | ₩177,098 | +1.11% | 3.6만 |
|---|
| 2026.05.20 | ₩174,187 | ₩176,427 | ₩172,429 | ₩176,119 | +1.11% | 1.7만 |
|---|
| 2026.05.19 | ₩173,409 | ₩173,798 | ₩171,678 | ₩172,336 | -0.62% | 3.4만 |
|---|
| 2026.05.18 | ₩174,683 | ₩175,260 | ₩173,020 | ₩173,919 | -0.44% | 1.6만 |
|---|
| 2026.05.15 | ₩174,147 | ₩174,227 | ₩172,564 | ₩172,872 | -0.73% | 3.4만 |
|---|
| 2026.05.14 | ₩175,354 | ₩177,299 | ₩175,354 | ₩175,864 | +0.29% | 6.5만 |
|---|
| 2026.05.13 | ₩176,441 | ₩176,441 | ₩173,865 | ₩175,327 | -0.63% | 4.3만 |
|---|
| 2026.05.12 | ₩178,265 | ₩178,265 | ₩174,093 | ₩176,360 | -1.07% | 3.6만 |
|---|
| 2026.05.11 | ₩179,566 | ₩180,345 | ₩178,051 | ₩178,279 | -0.72% | 8.2만 |
|---|
| 2026.05.08 | ₩178,882 | ₩180,210 | ₩178,547 | ₩179,741 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩180,412 | ₩180,653 | ₩178,547 | ₩178,560 | -1.03% | 3.4만 |
|---|
| 2026.05.06 | ₩179,982 | ₩181,404 | ₩179,982 | ₩180,747 | +0.42% | 4만 |
|---|
| 2026.05.05 | ₩178,694 | ₩179,768 | ₩178,064 | ₩179,660 | +0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩178,265 | ₩179,204 | ₩176,226 | ₩177,125 | -0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩177,863 | ₩179,231 | ₩177,514 | ₩178,829 | +0.54% | 1.8만 |
|---|
| 2026.04.30 | ₩175,649 | ₩178,158 | ₩175,555 | ₩177,863 | +1.26% | 2만 |
|---|
| 2026.04.29 | ₩176,253 | ₩176,642 | ₩173,597 | ₩174,925 | -0.75% | 1.4만 |
|---|
| 2026.04.28 | ₩177,688 | ₩178,051 | ₩176,467 | ₩176,843 | -0.48% | 7.5만 |
|---|
| 2026.04.27 | ₩176,937 | ₩178,171 | ₩176,937 | ₩177,219 | +0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩175,944 | ₩177,326 | ₩175,126 | ₩177,058 | +0.63% | 5.2만 |
|---|
| 2026.04.23 | ₩176,924 | ₩176,924 | ₩174,321 | ₩175,582 | -0.76% | 2.4만 |
|---|
| 2026.04.22 | ₩179,057 | ₩179,084 | ₩176,615 | ₩176,830 | -1.24% | 2.6만 |
|---|
| 2026.04.21 | ₩179,446 | ₩179,446 | ₩176,736 | ₩176,763 | -1.50% | 2.9만 |
|---|
| 2026.04.20 | ₩175,877 | ₩177,957 | ₩175,877 | ₩177,782 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩173,422 | ₩177,769 | ₩173,422 | ₩176,561 | +1.81% | 2.5만 |
|---|
| 2026.04.16 | ₩171,477 | ₩172,966 | ₩171,477 | ₩172,564 | +0.63% | 5.9만 |
|---|
| 2026.04.15 | ₩171,785 | ₩172,188 | ₩170,981 | ₩171,920 | +0.08% | 5.3만 |
|---|
| 2026.04.14 | ₩170,337 | ₩172,349 | ₩170,337 | ₩171,678 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩167,493 | ₩170,296 | ₩167,385 | ₩170,296 | +1.67% | 1.4만 |
|---|
| 2026.04.10 | ₩170,256 | ₩170,256 | ₩167,680 | ₩168,190 | -1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩166,433 | ₩169,693 | ₩166,419 | ₩169,183 | +1.65% | 7.6만 |
|---|
| 2026.04.08 | ₩167,640 | ₩168,271 | ₩166,808 | ₩167,439 | -0.12% | 27.1만 |
|---|
| 2026.04.07 | ₩162,328 | ₩163,562 | ₩161,791 | ₩163,361 | +0.64% | 3.7만 |
|---|
| 2026.04.06 | ₩162,234 | ₩163,508 | ₩161,402 | ₩162,918 | +0.42% | 3.1만 |
|---|
| 2026.04.02 | ₩158,705 | ₩162,435 | ₩158,437 | ₩162,032 | +2.10% | 3.8만 |
|---|
| 2026.04.01 | ₩161,093 | ₩162,730 | ₩160,825 | ₩160,999 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩158,303 | ₩160,114 | ₩157,659 | ₩160,114 | +1.14% | 2만 |
|---|
| 2026.03.30 | ₩159,390 | ₩159,390 | ₩155,123 | ₩155,915 | -2.18% | 1.7만 |
|---|
| 2026.03.27 | ₩159,752 | ₩159,846 | ₩157,109 | ₩157,686 | -1.29% | 2.5만 |
|---|
| 2026.03.26 | ₩159,792 | ₩162,368 | ₩159,792 | ₩160,208 | +0.26% | 3만 |
|---|
| 2026.03.25 | ₩162,140 | ₩162,757 | ₩161,214 | ₩162,073 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩158,410 | ₩161,603 | ₩158,410 | ₩160,382 | +1.24% | 1.8만 |
|---|
| 2026.03.23 | ₩157,337 | ₩160,892 | ₩157,337 | ₩159,135 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩158,129 | ₩158,129 | ₩154,251 | ₩155,311 | -1.78% | 4.8만 |
|---|
| 2026.03.19 | ₩156,223 | ₩159,577 | ₩156,223 | ₩158,263 | +1.31% | 1.1만 |
|---|
| 2026.03.18 | ₩158,048 | ₩159,175 | ₩157,189 | ₩157,417 | -0.40% | 8.5만 |
|---|
| 2026.03.17 | ₩157,994 | ₩159,738 | ₩157,994 | ₩158,987 | +0.63% | 4.8만 |
|---|
| 2026.03.16 | ₩158,316 | ₩158,799 | ₩157,431 | ₩157,431 | -0.56% | 2.8만 |
|---|
| 2026.03.13 | ₩157,646 | ₩157,646 | ₩155,633 | ₩156,210 | -0.91% | 7.3천 |
|---|
| 2026.03.12 | ₩158,061 | ₩158,061 | ₩156,425 | ₩156,425 | -1.04% | 2.3만 |
|---|
| 2026.03.11 | ₩159,953 | ₩160,302 | ₩158,518 | ₩159,591 | -0.23% | 1.8만 |
|---|
| 2026.03.10 | ₩160,087 | ₩162,354 | ₩159,537 | ₩160,060 | -0.02% | 2.5만 |
|---|
| 2026.03.09 | ₩159,148 | ₩160,959 | ₩155,714 | ₩160,597 | +0.91% | 1.6만 |
|---|
| 2026.03.06 | ₩160,651 | ₩161,201 | ₩159,215 | ₩160,101 | -0.34% | 4.9만 |
|---|
| 2026.03.05 | ₩164,447 | ₩165,695 | ₩162,086 | ₩163,293 | -0.70% | 6.1만 |
|---|
| 2026.03.04 | ₩164,474 | ₩166,580 | ₩163,803 | ₩165,829 | +0.82% | 1.6만 |
|---|
| 2026.03.03 | ₩162,542 | ₩165,064 | ₩160,396 | ₩164,058 | +0.93% | 2.7만 |
|---|
| 2026.03.02 | ₩163,267 | ₩166,433 | ₩163,132 | ₩165,923 | +1.63% | 1.8만 |
|---|
| 2026.02.27 | ₩165,628 | ₩165,628 | ₩163,454 | ₩164,796 | -0.50% | 2.6만 |
|---|
| 2026.02.26 | ₩165,735 | ₩167,171 | ₩165,359 | ₩166,956 | +0.74% | 9.5천 |
|---|
| 2026.02.25 | ₩166,889 | ₩166,889 | ₩164,555 | ₩166,057 | -0.50% | 1.5만 |
|---|
| 2026.02.24 | ₩164,769 | ₩166,205 | ₩164,769 | ₩165,534 | +0.46% | 3.6만 |
|---|
| 2026.02.23 | ₩166,889 | ₩167,264 | ₩162,757 | ₩164,313 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩166,486 | ₩168,324 | ₩166,191 | ₩167,493 | +0.60% | 3만 |
|---|
| 2026.02.19 | ₩166,621 | ₩167,452 | ₩165,909 | ₩167,144 | +0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩166,714 | ₩168,794 | ₩166,661 | ₩167,224 | +0.31% | 2.7만 |
|---|
| 2026.02.17 | ₩166,969 | ₩167,171 | ₩164,863 | ₩166,419 | -0.33% | 3.1만 |
|---|
| 2026.02.13 | ₩165,064 | ₩168,016 | ₩164,742 | ₩166,795 | +1.05% | 8만 |
|---|
| 2026.02.12 | ₩168,552 | ₩168,552 | ₩163,374 | ₩164,326 | -2.51% | 3.4만 |
|---|
| 2026.02.11 | ₩168,606 | ₩168,606 | ₩166,151 | ₩167,318 | -0.76% | 2.3만 |
|---|
| 2026.02.10 | ₩167,117 | ₩168,807 | ₩167,117 | ₩167,345 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩167,412 | ₩168,150 | ₩166,097 | ₩167,184 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩163,884 | ₩167,546 | ₩163,884 | ₩167,238 | +2.05% | 2.2만 |
|---|
| 2026.02.05 | ₩163,200 | ₩164,555 | ₩161,992 | ₩162,354 | -0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩164,944 | ₩165,467 | ₩162,368 | ₩163,991 | -0.58% | 2.8만 |
|---|
| 2026.02.03 | ₩163,683 | ₩165,480 | ₩161,268 | ₩163,709 | +0.02% | 1.9만 |
|---|
| 2026.02.02 | ₩160,060 | ₩164,179 | ₩160,060 | ₩163,159 | +1.94% | 3만 |
|---|
| 2026.01.30 | ₩160,932 | ₩161,670 | ₩159,805 | ₩161,120 | +0.12% | 1.3만 |
|---|
| 2026.01.29 | ₩162,207 | ₩162,435 | ₩160,141 | ₩162,328 | +0.07% | 6만 |
|---|
| 2026.01.28 | ₩162,904 | ₩162,904 | ₩160,999 | ₩161,348 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩162,515 | ₩162,515 | ₩161,147 | ₩162,006 | -0.31% | 1.4만 |
|---|
| 2026.01.26 | ₩162,341 | ₩162,864 | ₩161,388 | ₩162,046 | -0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩165,064 | ₩165,064 | ₩162,086 | ₩162,301 | -1.67% | 6.3만 |
|---|
| 2026.01.22 | ₩165,024 | ₩166,379 | ₩164,675 | ₩164,890 | -0.08% | 6.3만 |
|---|
| 2026.01.21 | ₩162,448 | ₩164,273 | ₩161,429 | ₩164,246 | +1.11% | 2.2만 |
|---|
| 2026.01.20 | ₩159,765 | ₩161,482 | ₩159,537 | ₩160,074 | +0.19% | 2.6만 |
|---|
| 2026.01.16 | ₩163,200 | ₩163,200 | ₩161,845 | ₩162,059 | -0.70% | 5.2만 |
|---|
| 2026.01.15 | ₩161,295 | ₩163,441 | ₩161,254 | ₩162,797 | +0.93% | 6.9만 |
|---|
| 2026.01.14 | ₩159,779 | ₩161,066 | ₩159,779 | ₩160,906 | +0.71% | 1.5만 |
|---|
| 2026.01.13 | ₩160,624 | ₩161,160 | ₩159,886 | ₩160,047 | -0.36% | 2만 |
|---|
| 2026.01.12 | ₩159,980 | ₩160,973 | ₩159,242 | ₩160,637 | +0.41% | 9.2천 |
|---|
| 2026.01.09 | ₩160,047 | ₩161,174 | ₩158,705 | ₩160,463 | +0.26% | 3만 |
|---|
| 2026.01.08 | ₩156,438 | ₩159,725 | ₩156,438 | ₩159,296 | +1.83% | 8.4만 |
|---|
| 2026.01.07 | ₩157,941 | ₩158,504 | ₩156,237 | ₩156,841 | -0.70% | 2.4만 |
|---|
| 2026.01.06 | ₩155,767 | ₩158,236 | ₩155,700 | ₩158,236 | +1.58% | 1.7만 |
|---|
| 2026.01.05 | ₩154,426 | ₩156,304 | ₩154,278 | ₩155,808 | +0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩152,789 | ₩153,353 | ₩151,568 | ₩153,084 | +0.19% | 4.6만 |
|---|
| 2025.12.31 | ₩153,701 | ₩153,701 | ₩151,716 | ₩151,783 | -1.25% | 1.8만 |
|---|
| 2025.12.30 | ₩154,225 | ₩154,225 | ₩153,178 | ₩153,272 | -0.62% | 9.9천 |
|---|
| 2025.12.29 | ₩153,755 | ₩154,077 | ₩153,514 | ₩153,795 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩155,164 | ₩155,164 | ₩153,997 | ₩154,305 | -0.55% | 9천 |
|---|
| 2025.12.24 | ₩154,225 | ₩155,003 | ₩154,225 | ₩154,895 | +0.43% | 4.7천 |
|---|
| 2025.12.23 | ₩155,123 | ₩155,405 | ₩154,171 | ₩154,399 | -0.47% | 7.7천 |
|---|
| 2025.12.22 | ₩154,748 | ₩156,210 | ₩154,748 | ₩155,472 | +0.47% | 2.8만 |
|---|
| 2025.12.19 | ₩153,648 | ₩154,533 | ₩153,648 | ₩154,198 | +0.36% | 2만 |
|---|
| 2025.12.18 | ₩154,493 | ₩155,056 | ₩153,688 | ₩153,688 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩153,997 | ₩155,177 | ₩152,749 | ₩152,749 | -0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩153,970 | ₩154,708 | ₩153,044 | ₩153,822 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩156,854 | ₩156,854 | ₩154,399 | ₩154,855 | -1.27% | 1.2만 |
|---|
| 2025.12.12 | ₩157,780 | ₩157,780 | ₩155,754 | ₩155,794 | -1.26% | 9천 |
|---|
| 2025.12.11 | ₩156,800 | ₩158,397 | ₩156,800 | ₩158,008 | +0.77% | 1.3만 |
|---|
| 2025.12.10 | ₩153,420 | ₩157,002 | ₩153,420 | ₩156,250 | +1.85% | 9.6천 |
|---|
| 2025.12.09 | ₩152,279 | ₩153,876 | ₩152,279 | ₩153,098 | +0.54% | 1.2만 |
|---|
| 2025.12.08 | ₩153,675 | ₩153,675 | ₩152,306 | ₩152,306 | -0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩152,521 | ₩153,540 | ₩152,521 | ₩152,548 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩151,783 | ₩153,540 | ₩151,676 | ₩152,668 | +0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩150,039 | ₩152,574 | ₩150,039 | ₩152,413 | +1.58% | 6.6천 |
|---|
| 2025.12.02 | ₩150,978 | ₩150,978 | ₩149,382 | ₩149,663 | -0.87% | 2.4만 |
|---|
| 2025.12.01 | ₩149,422 | ₩150,777 | ₩149,422 | ₩149,784 | +0.24% | 9.1천 |
|---|
| 2025.11.28 | ₩150,227 | ₩151,206 | ₩150,227 | ₩150,750 | +0.35% | 4.3천 |
|---|
| 2025.11.26 | ₩149,288 | ₩151,756 | ₩149,288 | ₩150,388 | +0.74% | 7.8천 |
|---|
| 2025.11.25 | ₩145,947 | ₩149,771 | ₩145,947 | ₩149,301 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩143,854 | ₩145,545 | ₩143,854 | ₩145,531 | +1.17% | 1.8만 |
|---|
| 2025.11.21 | ₩139,669 | ₩144,015 | ₩139,669 | ₩143,546 | +2.78% | 2.4만 |
|---|
| 2025.11.20 | ₩143,586 | ₩144,136 | ₩138,743 | ₩139,065 | -3.15% | 1.3만 |
|---|
| 2025.11.19 | ₩141,493 | ₩142,285 | ₩140,675 | ₩141,265 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩140,648 | ₩142,392 | ₩140,366 | ₩141,587 | +0.67% | 9천 |
|---|
| 2025.11.17 | ₩143,975 | ₩144,324 | ₩140,809 | ₩141,104 | -1.99% | 1.8만 |
|---|
| 2025.11.14 | ₩142,768 | ₩144,847 | ₩142,768 | ₩144,378 | +1.13% | 1.5만 |
|---|
| 2025.11.13 | ₩146,766 | ₩146,766 | ₩143,452 | ₩144,136 | -1.79% | 2만 |
|---|
| 2025.11.12 | ₩148,241 | ₩148,885 | ₩147,047 | ₩147,047 | -0.81% | 8.3천 |
|---|
| 2025.11.11 | ₩146,511 | ₩147,664 | ₩146,511 | ₩147,450 | +0.64% | 5.3천 |
|---|
| 2025.11.10 | ₩147,678 | ₩147,678 | ₩145,840 | ₩147,020 | -0.45% | 1.4만 |
|---|
| 2025.11.07 | ₩143,881 | ₩145,773 | ₩143,573 | ₩145,464 | +1.10% | 5.3천 |
|---|
| 2025.11.06 | ₩147,490 | ₩147,490 | ₩144,686 | ₩144,686 | -1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩145,652 | ₩148,214 | ₩145,652 | ₩147,463 | +1.24% | 5.7천 |
|---|
| 2025.11.04 | ₩144,753 | ₩146,497 | ₩144,753 | ₩145,169 | +0.29% | 3.5만 |
|---|
| 2025.11.03 | ₩147,262 | ₩147,262 | ₩145,907 | ₩146,766 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩147,302 | ₩147,436 | ₩146,108 | ₩147,155 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩147,611 | ₩148,027 | ₩146,323 | ₩146,430 | -0.80% | 1.2만 |
|---|
| 2025.10.29 | ₩149,636 | ₩150,240 | ₩146,792 | ₩147,825 | -1.21% | 10.1만 |
|---|
| 2025.10.28 | ₩149,636 | ₩150,428 | ₩148,858 | ₩149,328 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩151,246 | ₩151,823 | ₩149,797 | ₩150,052 | -0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩150,267 | ₩151,193 | ₩150,267 | ₩150,428 | +0.11% | 6.6천 |
|---|
| 2025.10.23 | ₩147,839 | ₩149,355 | ₩147,839 | ₩148,885 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩147,919 | ₩147,960 | ₩146,068 | ₩147,114 | -0.54% | 8.2천 |
|---|
| 2025.10.21 | ₩148,053 | ₩149,328 | ₩148,053 | ₩148,764 | +0.48% | 8.4천 |
|---|
| 2025.10.20 | ₩147,020 | ₩148,671 | ₩147,020 | ₩148,671 | +1.12% | 7.8천 |
|---|
| 2025.10.17 | ₩145,411 | ₩146,350 | ₩145,062 | ₩145,679 | +0.18% | 1.8만 |
|---|
| 2025.10.16 | ₩149,610 | ₩149,610 | ₩145,491 | ₩145,867 | -2.50% | 2.1만 |
|---|
| 2025.10.15 | ₩148,577 | ₩148,577 | ₩146,886 | ₩147,986 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩142,553 | ₩147,678 | ₩142,553 | ₩146,779 | +2.96% | 1.8만 |
|---|
| 2025.10.13 | ₩143,975 | ₩144,418 | ₩143,197 | ₩144,418 | +0.31% | 6.4천 |
|---|
| 2025.10.10 | ₩146,377 | ₩146,377 | ₩141,118 | ₩141,118 | -3.59% | 1.2만 |
|---|