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 | ₩181,269 | ₩181,670 | ₩180,533 | ₩181,161 | -0.06% | 1.7만 |
| 2026.10.08 | ₩180,091 | ₩180,800 | ₩178,164 | ₩180,653 | +0.31% | 2.9만 |
| 2026.10.07 | ₩181,590 | ₩181,590 | ₩179,315 | ₩180,091 | -0.83% | 6.3만 |
| 2026.10.06 | ₩184,614 | ₩184,667 | ₩181,911 | ₩182,299 | -1.25% | 3.6만 |
| 2026.10.05 | ₩182,312 | ₩183,945 | ₩181,402 | ₩183,543 | +0.68% | 2.8만 |
| 2026.10.02 | ₩182,981 | ₩183,329 | ₩181,964 | ₩182,379 | -0.33% | 13.2만 |
| 2026.10.01 | ₩180,573 | ₩181,630 | ₩178,927 | ₩181,322 | +0.41% | 7.3만 |
| 2026.09.30 | ₩182,058 | ₩182,593 | ₩180,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩180,104 |
| -1.07% |
| 12.6만 |
| 2026.09.29 | ₩182,419 | ₩182,419 | ₩179,636 | ₩180,880 | -0.84% | 7.3만 |
|---|
| 2026.09.28 | ₩183,088 | ₩183,088 | ₩180,800 | ₩181,991 | -0.60% | 3.8만 |
|---|
| 2026.09.25 | ₩183,450 | ₩183,584 | ₩182,031 | ₩183,022 | -0.23% | 7.1만 |
|---|
| 2026.09.24 | ₩182,607 | ₩182,861 | ₩180,880 | ₩182,647 | +0.02% | 4.6만 |
|---|
| 2026.09.23 | ₩186,046 | ₩186,046 | ₩182,941 | ₩182,968 | -1.65% | 2.6만 |
|---|
| 2026.09.22 | ₩186,487 | ₩186,982 | ₩185,189 | ₩185,899 | -0.32% | 1.3만 |
|---|
| 2026.09.21 | ₩184,828 | ₩185,684 | ₩184,373 | ₩184,975 | +0.08% | 3.1만 |
|---|
| 2026.09.18 | ₩185,577 | ₩185,577 | ₩183,517 | ₩184,146 | -0.77% | 1.4만 |
|---|
| 2026.09.17 | ₩187,611 | ₩187,611 | ₩185,631 | ₩185,631 | -1.06% | 1.2만 |
|---|
| 2026.09.16 | ₩186,180 | ₩186,929 | ₩183,503 | ₩185,203 | -0.52% | 2.7만 |
|---|
| 2026.09.15 | ₩186,246 | ₩186,795 | ₩185,109 | ₩186,073 | -0.09% | 6.8만 |
|---|
| 2026.09.14 | ₩187,156 | ₩187,411 | ₩185,738 | ₩186,541 | -0.33% | 1.6만 |
|---|
| 2026.09.11 | ₩187,304 | ₩188,107 | ₩186,447 | ₩186,822 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩186,514 | ₩186,608 | ₩185,390 | ₩185,618 | -0.48% | 6만 |
|---|
| 2026.09.09 | ₩188,936 | ₩188,936 | ₩186,809 | ₩187,478 | -0.77% | 2.4만 |
|---|
| 2026.09.08 | ₩190,569 | ₩190,569 | ₩188,909 | ₩188,909 | -0.87% | 2.1만 |
|---|
| 2026.09.04 | ₩189,552 | ₩190,863 | ₩188,776 | ₩190,662 | +0.59% | 2.9만 |
|---|
| 2026.09.03 | ₩191,171 | ₩191,171 | ₩188,642 | ₩190,020 | -0.60% | 1.2만 |
|---|
| 2026.09.02 | ₩188,334 | ₩189,980 | ₩188,000 | ₩189,512 | +0.63% | 2.6만 |
|---|
| 2026.09.01 | ₩189,070 | ₩189,070 | ₩186,661 | ₩187,518 | -0.82% | 1.8만 |
|---|
| 2026.08.31 | ₩190,368 | ₩190,368 | ₩188,401 | ₩189,672 | -0.37% | 2.2만 |
|---|
| 2026.08.28 | ₩192,482 | ₩192,630 | ₩190,555 | ₩190,622 | -0.97% | 15.7만 |
|---|
| 2026.08.27 | ₩191,492 | ₩192,415 | ₩190,957 | ₩192,188 | +0.36% | 3.9만 |
|---|
| 2026.08.26 | ₩191,372 | ₩192,161 | ₩190,957 | ₩191,599 | +0.12% | 2만 |
|---|
| 2026.08.25 | ₩192,268 | ₩192,268 | ₩191,077 | ₩191,653 | -0.32% | 2만 |
|---|
| 2026.08.24 | ₩192,014 | ₩192,710 | ₩191,224 | ₩191,224 | -0.41% | 3만 |
|---|
| 2026.08.21 | ₩192,549 | ₩192,763 | ₩191,224 | ₩192,402 | -0.08% | 1.4만 |
|---|
| 2026.08.20 | ₩191,733 | ₩192,068 | ₩190,689 | ₩191,144 | -0.31% | 3만 |
|---|
| 2026.08.19 | ₩194,075 | ₩194,677 | ₩193,058 | ₩193,058 | -0.52% | 3.7만 |
|---|
| 2026.08.18 | ₩193,647 | ₩194,182 | ₩192,616 | ₩192,616 | -0.53% | 1.7만 |
|---|
| 2026.08.17 | ₩195,293 | ₩195,293 | ₩194,142 | ₩194,329 | -0.49% | 2.1만 |
|---|
| 2026.08.14 | ₩195,119 | ₩195,921 | ₩195,038 | ₩195,520 | +0.21% | 1.4만 |
|---|
| 2026.08.13 | ₩194,690 | ₩195,681 | ₩193,981 | ₩195,105 | +0.21% | 3만 |
|---|
| 2026.08.12 | ₩193,954 | ₩194,115 | ₩192,375 | ₩193,687 | -0.14% | 2.9만 |
|---|
| 2026.08.11 | ₩193,018 | ₩194,142 | ₩192,750 | ₩193,031 | +0.01% | 2.7만 |
|---|
| 2026.08.10 | ₩193,259 | ₩193,620 | ₩192,723 | ₩192,763 | -0.26% | 2.1만 |
|---|
| 2026.08.07 | ₩193,861 | ₩194,717 | ₩193,861 | ₩194,061 | +0.10% | 4.6만 |
|---|
| 2026.08.06 | ₩195,119 | ₩195,185 | ₩192,937 | ₩192,964 | -1.10% | 4만 |
|---|
| 2026.08.05 | ₩196,751 | ₩196,952 | ₩194,918 | ₩194,971 | -0.90% | 2.7만 |
|---|
| 2026.08.04 | ₩193,633 | ₩196,885 | ₩192,911 | ₩196,269 | +1.36% | 3.7만 |
|---|
| 2026.08.03 | ₩190,863 | ₩193,486 | ₩190,863 | ₩193,058 | +1.15% | 5.3만 |
|---|
| 2026.07.31 | ₩190,796 | ₩190,796 | ₩188,026 | ₩189,806 | -0.52% | 2.1만 |
|---|
| 2026.07.30 | ₩190,462 | ₩191,184 | ₩188,682 | ₩190,917 | +0.24% | 2.7만 |
|---|
| 2026.07.29 | ₩191,318 | ₩192,696 | ₩189,846 | ₩189,846 | -0.77% | 3.3만 |
|---|
| 2026.07.28 | ₩191,010 | ₩192,415 | ₩190,743 | ₩191,880 | +0.46% | 4.1만 |
|---|
| 2026.07.27 | ₩190,783 | ₩191,934 | ₩189,552 | ₩190,167 | -0.32% | 5.5만 |
|---|
| 2026.07.24 | ₩189,418 | ₩190,395 | ₩188,829 | ₩189,110 | -0.16% | 1.8만 |
|---|
| 2026.07.23 | ₩189,418 | ₩189,418 | ₩187,357 | ₩188,133 | -0.68% | 1.8만 |
|---|
| 2026.07.22 | ₩191,559 | ₩191,693 | ₩190,114 | ₩190,502 | -0.55% | 2.9만 |
|---|
| 2026.07.21 | ₩190,756 | ₩191,760 | ₩189,993 | ₩191,599 | +0.44% | 2만 |
|---|
| 2026.07.20 | ₩191,452 | ₩191,559 | ₩189,619 | ₩189,619 | -0.96% | 2.1만 |
|---|
| 2026.07.17 | ₩190,609 | ₩192,790 | ₩190,301 | ₩191,010 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩189,766 | ₩192,964 | ₩189,766 | ₩192,094 | +1.23% | 2.9만 |
|---|
| 2026.07.15 | ₩188,869 | ₩190,796 | ₩188,869 | ₩190,060 | +0.63% | 3만 |
|---|
| 2026.07.14 | ₩189,097 | ₩189,244 | ₩187,986 | ₩188,869 | -0.12% | 1.2만 |
|---|
| 2026.07.13 | ₩188,963 | ₩189,993 | ₩187,812 | ₩188,414 | -0.29% | 1.8만 |
|---|
| 2026.07.10 | ₩188,749 | ₩189,498 | ₩188,227 | ₩188,869 | +0.06% | 1만 |
|---|
| 2026.07.09 | ₩188,187 | ₩189,552 | ₩187,518 | ₩189,097 | +0.48% | 3.5만 |
|---|
| 2026.07.08 | ₩188,133 | ₩188,254 | ₩184,708 | ₩186,795 | -0.71% | 2.6만 |
|---|
| 2026.07.07 | ₩191,091 | ₩191,091 | ₩188,521 | ₩188,950 | -1.12% | 1.2만 |
|---|
| 2026.07.06 | ₩191,238 | ₩191,773 | ₩190,167 | ₩190,555 | -0.36% | 1.6만 |
|---|
| 2026.07.02 | ₩193,098 | ₩193,098 | ₩189,137 | ₩190,462 | -1.37% | 3.5만 |
|---|
| 2026.07.01 | ₩192,402 | ₩194,637 | ₩191,559 | ₩192,094 | -0.16% | 4.6만 |
|---|
| 2026.06.30 | ₩192,027 | ₩193,580 | ₩191,318 | ₩193,098 | +0.56% | 2.6만 |
|---|
| 2026.06.29 | ₩191,345 | ₩191,853 | ₩189,699 | ₩191,787 | +0.23% | 2.1만 |
|---|
| 2026.06.26 | ₩187,906 | ₩191,920 | ₩187,906 | ₩191,291 | +1.80% | 3.2만 |
|---|
| 2026.06.25 | ₩187,384 | ₩190,074 | ₩187,384 | ₩188,495 | +0.59% | 1.4만 |
|---|
| 2026.06.24 | ₩186,474 | ₩189,097 | ₩186,474 | ₩187,598 | +0.60% | 5.3만 |
|---|
| 2026.06.23 | ₩184,400 | ₩187,023 | ₩184,400 | ₩185,832 | +0.78% | 3.3만 |
|---|
| 2026.06.22 | ₩186,581 | ₩186,822 | ₩185,256 | ₩185,845 | -0.39% | 2.1만 |
|---|
| 2026.06.18 | ₩185,176 | ₩185,711 | ₩183,905 | ₩185,671 | +0.27% | 4.2만 |
|---|
| 2026.06.17 | ₩186,139 | ₩186,809 | ₩182,312 | ₩182,714 | -1.84% | 1.9만 |
|---|
| 2026.06.16 | ₩186,340 | ₩187,250 | ₩184,467 | ₩184,601 | -0.93% | 2.1만 |
|---|
| 2026.06.15 | ₩188,347 | ₩188,361 | ₩185,377 | ₩185,524 | -1.50% | 2만 |
|---|
| 2026.06.12 | ₩184,681 | ₩187,451 | ₩184,681 | ₩186,046 | +0.74% | 1.4만 |
|---|
| 2026.06.11 | ₩180,907 | ₩184,641 | ₩180,907 | ₩184,614 | +2.05% | 1.6만 |
|---|
| 2026.06.10 | ₩180,867 | ₩183,155 | ₩179,837 | ₩180,372 | -0.27% | 2.6만 |
|---|
| 2026.06.09 | ₩180,693 | ₩183,088 | ₩177,776 | ₩181,175 | +0.27% | 1.6만 |
|---|
| 2026.06.08 | ₩180,479 | ₩181,523 | ₩179,797 | ₩179,917 | -0.31% | 1.5만 |
|---|
| 2026.06.05 | ₩181,001 | ₩181,001 | ₩177,522 | ₩178,124 | -1.59% | 1만 |
|---|
| 2026.06.04 | ₩178,860 | ₩181,978 | ₩178,860 | ₩181,683 | +1.58% | 4.3만 |
|---|
| 2026.06.03 | ₩180,064 | ₩180,399 | ₩178,284 | ₩178,552 | -0.84% | 3.7만 |
|---|
| 2026.06.02 | ₩180,158 | ₩181,804 | ₩180,118 | ₩180,974 | +0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩178,672 | ₩180,613 | ₩178,110 | ₩179,810 | +0.64% | 1.6만 |
|---|
| 2026.05.29 | ₩181,202 | ₩181,202 | ₩179,395 | ₩179,689 | -0.83% | 2.9만 |
|---|
| 2026.05.28 | ₩180,599 | ₩181,737 | ₩179,609 | ₩181,242 | +0.36% | 3.9만 |
|---|
| 2026.05.27 | ₩181,014 | ₩182,352 | ₩180,278 | ₩180,800 | -0.12% | 3만 |
|---|
| 2026.05.26 | ₩179,248 | ₩180,760 | ₩179,248 | ₩180,278 | +0.57% | 2.1만 |
|---|
| 2026.05.22 | ₩176,946 | ₩178,485 | ₩176,826 | ₩177,803 | +0.48% | 2.1만 |
|---|
| 2026.05.21 | ₩174,711 | ₩177,080 | ₩173,694 | ₩176,652 | +1.11% | 3.6만 |
|---|
| 2026.05.20 | ₩173,748 | ₩175,983 | ₩171,995 | ₩175,675 | +1.11% | 1.7만 |
|---|
| 2026.05.19 | ₩172,972 | ₩173,360 | ₩171,246 | ₩171,901 | -0.62% | 3.4만 |
|---|
| 2026.05.18 | ₩174,243 | ₩174,819 | ₩172,584 | ₩173,480 | -0.44% | 1.6만 |
|---|
| 2026.05.15 | ₩173,708 | ₩173,788 | ₩172,129 | ₩172,437 | -0.73% | 3.4만 |
|---|
| 2026.05.14 | ₩174,912 | ₩176,853 | ₩174,912 | ₩175,421 | +0.29% | 6.5만 |
|---|
| 2026.05.13 | ₩175,996 | ₩175,996 | ₩173,427 | ₩174,885 | -0.63% | 4.3만 |
|---|
| 2026.05.12 | ₩177,816 | ₩177,816 | ₩173,654 | ₩175,916 | -1.07% | 3.6만 |
|---|
| 2026.05.11 | ₩179,114 | ₩179,890 | ₩177,602 | ₩177,829 | -0.72% | 8.2만 |
|---|
| 2026.05.08 | ₩178,432 | ₩179,756 | ₩178,097 | ₩179,288 | +0.48% | 2.5만 |
|---|
| 2026.05.07 | ₩179,957 | ₩180,198 | ₩178,097 | ₩178,110 | -1.03% | 3.4만 |
|---|
| 2026.05.06 | ₩179,529 | ₩180,947 | ₩179,529 | ₩180,292 | +0.42% | 4만 |
|---|
| 2026.05.05 | ₩178,244 | ₩179,315 | ₩177,615 | ₩179,208 | +0.54% | 2.6만 |
|---|
| 2026.05.04 | ₩177,816 | ₩178,753 | ₩175,782 | ₩176,679 | -0.64% | 1.9만 |
|---|
| 2026.05.01 | ₩177,415 | ₩178,780 | ₩177,067 | ₩178,378 | +0.54% | 1.8만 |
|---|
| 2026.04.30 | ₩175,207 | ₩177,709 | ₩175,113 | ₩177,415 | +1.26% | 2만 |
|---|
| 2026.04.29 | ₩175,809 | ₩176,197 | ₩173,159 | ₩174,484 | -0.75% | 1.4만 |
|---|
| 2026.04.28 | ₩177,241 | ₩177,602 | ₩176,023 | ₩176,398 | -0.48% | 7.5만 |
|---|
| 2026.04.27 | ₩176,491 | ₩177,722 | ₩176,491 | ₩176,772 | +0.16% | 1.4만 |
|---|
| 2026.04.24 | ₩175,501 | ₩176,879 | ₩174,685 | ₩176,612 | +0.63% | 5.2만 |
|---|
| 2026.04.23 | ₩176,478 | ₩176,478 | ₩173,882 | ₩175,140 | -0.76% | 2.4만 |
|---|
| 2026.04.22 | ₩178,606 | ₩178,632 | ₩176,170 | ₩176,384 | -1.24% | 2.6만 |
|---|
| 2026.04.21 | ₩178,994 | ₩178,994 | ₩176,291 | ₩176,317 | -1.50% | 2.9만 |
|---|
| 2026.04.20 | ₩175,434 | ₩177,508 | ₩175,434 | ₩177,334 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩172,985 | ₩177,321 | ₩172,985 | ₩176,117 | +1.81% | 2.5만 |
|---|
| 2026.04.16 | ₩171,045 | ₩172,530 | ₩171,045 | ₩172,129 | +0.63% | 5.9만 |
|---|
| 2026.04.15 | ₩171,353 | ₩171,754 | ₩170,550 | ₩171,486 | +0.08% | 5.3만 |
|---|
| 2026.04.14 | ₩169,907 | ₩171,915 | ₩169,907 | ₩171,246 | +0.79% | 5.2만 |
|---|
| 2026.04.13 | ₩167,071 | ₩169,867 | ₩166,963 | ₩169,867 | +1.67% | 1.4만 |
|---|
| 2026.04.10 | ₩169,827 | ₩169,827 | ₩167,258 | ₩167,766 | -1.21% | 1.7만 |
|---|
| 2026.04.09 | ₩166,013 | ₩169,265 | ₩166,000 | ₩168,757 | +1.65% | 7.6만 |
|---|
| 2026.04.08 | ₩167,218 | ₩167,847 | ₩166,388 | ₩167,017 | -0.12% | 27.1만 |
|---|
| 2026.04.07 | ₩161,919 | ₩163,150 | ₩161,383 | ₩162,949 | +0.64% | 3.7만 |
|---|
| 2026.04.06 | ₩161,825 | ₩163,096 | ₩160,995 | ₩162,507 | +0.42% | 3.1만 |
|---|
| 2026.04.02 | ₩158,306 | ₩162,026 | ₩158,038 | ₩161,624 | +2.10% | 3.8만 |
|---|
| 2026.04.01 | ₩160,687 | ₩162,320 | ₩160,420 | ₩160,594 | -0.06% | 3.3만 |
|---|
| 2026.03.31 | ₩157,904 | ₩159,711 | ₩157,262 | ₩159,711 | +1.14% | 2만 |
|---|
| 2026.03.30 | ₩158,988 | ₩158,988 | ₩154,733 | ₩155,522 | -2.18% | 1.7만 |
|---|
| 2026.03.27 | ₩159,349 | ₩159,443 | ₩156,713 | ₩157,289 | -1.29% | 2.5만 |
|---|
| 2026.03.26 | ₩159,389 | ₩161,959 | ₩159,389 | ₩159,804 | +0.26% | 3만 |
|---|
| 2026.03.25 | ₩161,731 | ₩162,347 | ₩160,808 | ₩161,664 | -0.04% | 1.4만 |
|---|
| 2026.03.24 | ₩158,011 | ₩161,196 | ₩158,011 | ₩159,978 | +1.24% | 1.8만 |
|---|
| 2026.03.23 | ₩156,941 | ₩160,487 | ₩156,941 | ₩158,734 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩157,730 | ₩157,730 | ₩153,863 | ₩154,920 | -1.78% | 4.8만 |
|---|
| 2026.03.19 | ₩155,830 | ₩159,175 | ₩155,830 | ₩157,864 | +1.31% | 1.1만 |
|---|
| 2026.03.18 | ₩157,650 | ₩158,774 | ₩156,793 | ₩157,021 | -0.40% | 8.5만 |
|---|
| 2026.03.17 | ₩157,596 | ₩159,336 | ₩157,596 | ₩158,587 | +0.63% | 4.8만 |
|---|
| 2026.03.16 | ₩157,917 | ₩158,399 | ₩157,034 | ₩157,034 | -0.56% | 2.8만 |
|---|
| 2026.03.13 | ₩157,248 | ₩157,248 | ₩155,241 | ₩155,817 | -0.91% | 7.3천 |
|---|
| 2026.03.12 | ₩157,663 | ₩157,663 | ₩156,031 | ₩156,031 | -1.04% | 2.3만 |
|---|
| 2026.03.11 | ₩159,550 | ₩159,898 | ₩158,118 | ₩159,189 | -0.23% | 1.8만 |
|---|
| 2026.03.10 | ₩159,684 | ₩161,945 | ₩159,135 | ₩159,657 | -0.02% | 2.5만 |
|---|
| 2026.03.09 | ₩158,747 | ₩160,554 | ₩155,321 | ₩160,192 | +0.91% | 1.6만 |
|---|
| 2026.03.06 | ₩160,246 | ₩160,795 | ₩158,814 | ₩159,697 | -0.34% | 4.9만 |
|---|
| 2026.03.05 | ₩164,033 | ₩165,277 | ₩161,678 | ₩162,882 | -0.70% | 6.1만 |
|---|
| 2026.03.04 | ₩164,060 | ₩166,161 | ₩163,391 | ₩165,411 | +0.82% | 1.6만 |
|---|
| 2026.03.03 | ₩162,133 | ₩164,648 | ₩159,992 | ₩163,645 | +0.93% | 2.7만 |
|---|
| 2026.03.02 | ₩162,855 | ₩166,013 | ₩162,721 | ₩165,505 | +1.63% | 1.8만 |
|---|
| 2026.02.27 | ₩165,210 | ₩165,210 | ₩163,043 | ₩164,381 | -0.50% | 2.6만 |
|---|
| 2026.02.26 | ₩165,318 | ₩166,749 | ₩164,943 | ₩166,535 | +0.74% | 9.5천 |
|---|
| 2026.02.25 | ₩166,468 | ₩166,468 | ₩164,140 | ₩165,639 | -0.50% | 1.5만 |
|---|
| 2026.02.24 | ₩164,354 | ₩165,786 | ₩164,354 | ₩165,117 | +0.46% | 3.6만 |
|---|
| 2026.02.23 | ₩166,468 | ₩166,843 | ₩162,347 | ₩163,899 | -1.54% | 1.3만 |
|---|
| 2026.02.20 | ₩166,067 | ₩167,900 | ₩165,772 | ₩167,071 | +0.60% | 3만 |
|---|
| 2026.02.19 | ₩166,201 | ₩167,030 | ₩165,491 | ₩166,723 | +0.31% | 2.4만 |
|---|
| 2026.02.18 | ₩166,294 | ₩168,369 | ₩166,241 | ₩166,803 | +0.31% | 2.7만 |
|---|
| 2026.02.17 | ₩166,549 | ₩166,749 | ₩164,448 | ₩166,000 | -0.33% | 3.1만 |
|---|
| 2026.02.13 | ₩164,648 | ₩167,592 | ₩164,327 | ₩166,375 | +1.05% | 8만 |
|---|
| 2026.02.12 | ₩168,128 | ₩168,128 | ₩162,962 | ₩163,912 | -2.51% | 3.4만 |
|---|
| 2026.02.11 | ₩168,181 | ₩168,181 | ₩165,732 | ₩166,897 | -0.76% | 2.3만 |
|---|
| 2026.02.10 | ₩166,696 | ₩168,382 | ₩166,696 | ₩166,923 | +0.14% | 3.2만 |
|---|
| 2026.02.09 | ₩166,990 | ₩167,726 | ₩165,679 | ₩166,763 | -0.14% | 1.1만 |
|---|
| 2026.02.06 | ₩163,471 | ₩167,124 | ₩163,471 | ₩166,816 | +2.05% | 2.2만 |
|---|
| 2026.02.05 | ₩162,788 | ₩164,140 | ₩161,584 | ₩161,945 | -0.52% | 7.4만 |
|---|
| 2026.02.04 | ₩164,528 | ₩165,050 | ₩161,959 | ₩163,578 | -0.58% | 2.8만 |
|---|
| 2026.02.03 | ₩163,270 | ₩165,063 | ₩160,861 | ₩163,297 | +0.02% | 1.9만 |
|---|
| 2026.02.02 | ₩159,657 | ₩163,765 | ₩159,657 | ₩162,748 | +1.94% | 3만 |
|---|
| 2026.01.30 | ₩160,527 | ₩161,263 | ₩159,403 | ₩160,714 | +0.12% | 1.3만 |
|---|
| 2026.01.29 | ₩161,798 | ₩162,026 | ₩159,737 | ₩161,919 | +0.07% | 6만 |
|---|
| 2026.01.28 | ₩162,494 | ₩162,494 | ₩160,594 | ₩160,942 | -0.96% | 1.6만 |
|---|
| 2026.01.27 | ₩162,106 | ₩162,106 | ₩160,741 | ₩161,597 | -0.31% | 1.4만 |
|---|
| 2026.01.26 | ₩161,932 | ₩162,454 | ₩160,982 | ₩161,638 | -0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩164,648 | ₩164,648 | ₩161,678 | ₩161,892 | -1.67% | 6.3만 |
|---|
| 2026.01.22 | ₩164,608 | ₩165,960 | ₩164,260 | ₩164,474 | -0.08% | 6.3만 |
|---|
| 2026.01.21 | ₩162,039 | ₩163,859 | ₩161,022 | ₩163,832 | +1.11% | 2.2만 |
|---|
| 2026.01.20 | ₩159,363 | ₩161,076 | ₩159,135 | ₩159,670 | +0.19% | 2.6만 |
|---|
| 2026.01.16 | ₩162,788 | ₩162,788 | ₩161,437 | ₩161,651 | -0.70% | 5.2만 |
|---|
| 2026.01.15 | ₩160,888 | ₩163,029 | ₩160,848 | ₩162,387 | +0.93% | 6.9만 |
|---|
| 2026.01.14 | ₩159,376 | ₩160,661 | ₩159,376 | ₩160,500 | +0.71% | 1.5만 |
|---|
| 2026.01.13 | ₩160,219 | ₩160,754 | ₩159,483 | ₩159,644 | -0.36% | 2만 |
|---|
| 2026.01.12 | ₩159,577 | ₩160,567 | ₩158,841 | ₩160,232 | +0.41% | 9.2천 |
|---|
| 2026.01.09 | ₩159,644 | ₩160,768 | ₩158,306 | ₩160,059 | +0.26% | 3만 |
|---|
| 2026.01.08 | ₩156,044 | ₩159,323 | ₩156,044 | ₩158,894 | +1.83% | 8.4만 |
|---|
| 2026.01.07 | ₩157,543 | ₩158,105 | ₩155,843 | ₩156,445 | -0.70% | 2.4만 |
|---|
| 2026.01.06 | ₩155,375 | ₩157,837 | ₩155,308 | ₩157,837 | +1.58% | 1.7만 |
|---|
| 2026.01.05 | ₩154,037 | ₩155,910 | ₩153,890 | ₩155,415 | +0.89% | 4.5만 |
|---|
| 2026.01.02 | ₩152,404 | ₩152,966 | ₩151,186 | ₩152,699 | +0.19% | 4.6만 |
|---|
| 2025.12.31 | ₩153,314 | ₩153,314 | ₩151,334 | ₩151,401 | -1.25% | 1.8만 |
|---|
| 2025.12.30 | ₩153,836 | ₩153,836 | ₩152,792 | ₩152,886 | -0.62% | 9.9천 |
|---|
| 2025.12.29 | ₩153,368 | ₩153,689 | ₩153,127 | ₩153,408 | +0.03% | 2.9만 |
|---|
| 2025.12.26 | ₩154,773 | ₩154,773 | ₩153,609 | ₩153,916 | -0.55% | 9천 |
|---|
| 2025.12.24 | ₩153,836 | ₩154,612 | ₩153,836 | ₩154,505 | +0.43% | 4.7천 |
|---|
| 2025.12.23 | ₩154,733 | ₩155,014 | ₩153,782 | ₩154,010 | -0.47% | 7.7천 |
|---|
| 2025.12.22 | ₩154,358 | ₩155,817 | ₩154,358 | ₩155,081 | +0.47% | 2.8만 |
|---|
| 2025.12.19 | ₩153,261 | ₩154,144 | ₩153,261 | ₩153,809 | +0.36% | 2만 |
|---|
| 2025.12.18 | ₩154,104 | ₩154,666 | ₩153,301 | ₩153,301 | -0.52% | 8.2천 |
|---|
| 2025.12.17 | ₩153,609 | ₩154,786 | ₩152,364 | ₩152,364 | -0.81% | 1.2만 |
|---|
| 2025.12.16 | ₩153,582 | ₩154,318 | ₩152,658 | ₩153,435 | -0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩156,459 | ₩156,459 | ₩154,010 | ₩154,465 | -1.27% | 1.2만 |
|---|
| 2025.12.12 | ₩157,382 | ₩157,382 | ₩155,362 | ₩155,402 | -1.26% | 9천 |
|---|
| 2025.12.11 | ₩156,405 | ₩157,998 | ₩156,405 | ₩157,610 | +0.77% | 1.3만 |
|---|
| 2025.12.10 | ₩153,033 | ₩156,606 | ₩153,033 | ₩155,857 | +1.85% | 9.6천 |
|---|
| 2025.12.09 | ₩151,896 | ₩153,488 | ₩151,896 | ₩152,712 | +0.54% | 1.2만 |
|---|
| 2025.12.08 | ₩153,287 | ₩153,287 | ₩151,922 | ₩151,922 | -0.89% | 1.2만 |
|---|
| 2025.12.05 | ₩152,137 | ₩153,154 | ₩152,137 | ₩152,163 | +0.02% | 1만 |
|---|
| 2025.12.04 | ₩151,401 | ₩153,154 | ₩151,293 | ₩152,284 | +0.58% | 2.2만 |
|---|
| 2025.12.03 | ₩149,661 | ₩152,190 | ₩149,661 | ₩152,029 | +1.58% | 6.6천 |
|---|
| 2025.12.02 | ₩150,598 | ₩150,598 | ₩149,005 | ₩149,286 | -0.87% | 2.4만 |
|---|
| 2025.12.01 | ₩149,045 | ₩150,397 | ₩149,045 | ₩149,407 | +0.24% | 9.1천 |
|---|
| 2025.11.28 | ₩149,848 | ₩150,825 | ₩149,848 | ₩150,370 | +0.35% | 4.3천 |
|---|
| 2025.11.26 | ₩148,912 | ₩151,374 | ₩148,912 | ₩150,009 | +0.74% | 7.8천 |
|---|
| 2025.11.25 | ₩145,580 | ₩149,393 | ₩145,580 | ₩148,925 | +2.30% | 2.1만 |
|---|
| 2025.11.24 | ₩143,492 | ₩145,178 | ₩143,492 | ₩145,165 | +1.17% | 1.8만 |
|---|
| 2025.11.21 | ₩139,317 | ₩143,653 | ₩139,317 | ₩143,184 | +2.78% | 2.4만 |
|---|
| 2025.11.20 | ₩143,224 | ₩143,773 | ₩138,394 | ₩138,715 | -3.15% | 1.3만 |
|---|
| 2025.11.19 | ₩141,137 | ₩141,926 | ₩140,321 | ₩140,909 | -0.16% | 1.3만 |
|---|
| 2025.11.18 | ₩140,294 | ₩142,033 | ₩140,013 | ₩141,230 | +0.67% | 9천 |
|---|
| 2025.11.17 | ₩143,612 | ₩143,960 | ₩140,454 | ₩140,749 | -1.99% | 1.8만 |
|---|
| 2025.11.14 | ₩142,408 | ₩144,482 | ₩142,408 | ₩144,014 | +1.13% | 1.5만 |
|---|
| 2025.11.13 | ₩146,396 | ₩146,396 | ₩143,091 | ₩143,773 | -1.79% | 2만 |
|---|
| 2025.11.12 | ₩147,868 | ₩148,510 | ₩146,677 | ₩146,677 | -0.81% | 8.3천 |
|---|
| 2025.11.11 | ₩146,142 | ₩147,292 | ₩146,142 | ₩147,078 | +0.64% | 5.3천 |
|---|
| 2025.11.10 | ₩147,306 | ₩147,306 | ₩145,472 | ₩146,650 | -0.45% | 1.4만 |
|---|
| 2025.11.07 | ₩143,519 | ₩145,406 | ₩143,211 | ₩145,098 | +1.10% | 5.3천 |
|---|
| 2025.11.06 | ₩147,118 | ₩147,118 | ₩144,322 | ₩144,322 | -1.90% | 1.4만 |
|---|
| 2025.11.05 | ₩145,285 | ₩147,841 | ₩145,285 | ₩147,092 | +1.24% | 5.7천 |
|---|
| 2025.11.04 | ₩144,389 | ₩146,128 | ₩144,389 | ₩144,803 | +0.29% | 3.5만 |
|---|
| 2025.11.03 | ₩146,891 | ₩146,891 | ₩145,539 | ₩146,396 | -0.34% | 1.1만 |
|---|
| 2025.10.31 | ₩146,931 | ₩147,065 | ₩145,740 | ₩146,784 | -0.10% | 1.4만 |
|---|
| 2025.10.30 | ₩147,239 | ₩147,654 | ₩145,954 | ₩146,061 | -0.80% | 1.2만 |
|---|
| 2025.10.29 | ₩149,259 | ₩149,862 | ₩146,423 | ₩147,453 | -1.21% | 10.1만 |
|---|
| 2025.10.28 | ₩149,259 | ₩150,049 | ₩148,483 | ₩148,952 | -0.21% | 1.1만 |
|---|
| 2025.10.27 | ₩150,865 | ₩151,441 | ₩149,420 | ₩149,674 | -0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩149,888 | ₩150,812 | ₩149,888 | ₩150,049 | +0.11% | 6.6천 |
|---|
| 2025.10.23 | ₩147,466 | ₩148,978 | ₩147,466 | ₩148,510 | +0.71% | 1.5만 |
|---|
| 2025.10.22 | ₩147,547 | ₩147,587 | ₩145,700 | ₩146,744 | -0.54% | 8.2천 |
|---|
| 2025.10.21 | ₩147,680 | ₩148,952 | ₩147,680 | ₩148,390 | +0.48% | 8.4천 |
|---|
| 2025.10.20 | ₩146,650 | ₩148,296 | ₩146,650 | ₩148,296 | +1.12% | 7.8천 |
|---|
| 2025.10.17 | ₩145,044 | ₩145,981 | ₩144,696 | ₩145,312 | +0.18% | 1.8만 |
|---|
| 2025.10.16 | ₩149,233 | ₩149,233 | ₩145,125 | ₩145,499 | -2.50% | 2.1만 |
|---|
| 2025.10.15 | ₩148,202 | ₩148,202 | ₩146,516 | ₩147,614 | -0.40% | 1.1만 |
|---|
| 2025.10.14 | ₩142,194 | ₩147,306 | ₩142,194 | ₩146,409 | +2.96% | 1.8만 |
|---|
| 2025.10.13 | ₩143,612 | ₩144,054 | ₩142,836 | ₩144,054 | +0.31% | 6.4천 |
|---|
| 2025.10.10 | ₩146,008 | ₩146,008 | ₩140,762 | ₩140,762 | -3.59% | 1.2만 |
|---|