시장 데이터를 불러오는 중
전체 종목
First Trust Multi-Manager Large Growth ETF 과거 주가
First Trust Multi-Manager Large Growth ETF · AFGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi-Manager Large Growth ETF · AFGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,913 | ₩52,194 | ₩51,913 | ₩52,176 | +0.51% | 5.9천 |
| 2026.10.08 | ₩51,953 | ₩52,141 | ₩51,578 | ₩51,655 | -0.57% | 6.9천 |
| 2026.10.07 | ₩52,034 | ₩52,154 | ₩51,826 | ₩52,154 | +0.23% | 5.4천 |
| 2026.10.06 | ₩52,074 | ₩52,409 | ₩52,074 | ₩52,235 | +0.31% | 5.6만 |
| 2026.10.05 | ₩51,712 | ₩52,074 | ₩51,712 | ₩51,942 | +0.45% | 3천 |
| 2026.10.02 | ₩51,631 | ₩51,638 | ₩51,423 | ₩51,445 | -0.36% | 5.2만 |
| 2026.10.01 | ₩51,014 | ₩51,162 | ₩51,014 | ₩51,092 | +0.15% | 1.9천 |
| 2026.09.30 | ₩51,189 | ₩51,276 | ₩50,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,867 |
| -0.63% |
| 4.6천 |
| 2026.09.29 | ₩50,880 | ₩50,880 | ₩50,639 | ₩50,778 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩50,545 | ₩50,907 | ₩50,545 | ₩50,746 | +0.40% | 1.6만 |
|---|
| 2026.09.25 | ₩51,001 | ₩51,001 | ₩50,719 | ₩50,955 | -0.09% | 3.5천 |
|---|
| 2026.09.24 | ₩50,498 | ₩50,847 | ₩50,451 | ₩50,843 | +0.68% | 4.3천 |
|---|
| 2026.09.23 | ₩50,967 | ₩50,967 | ₩50,646 | ₩50,666 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩50,987 | ₩51,095 | ₩50,987 | ₩51,067 | +0.16% | 3.3만 |
|---|
| 2026.09.21 | ₩50,853 | ₩51,064 | ₩50,853 | ₩51,064 | +0.41% | 1.4천 |
|---|
| 2026.09.18 | ₩49,713 | ₩50,022 | ₩49,713 | ₩50,022 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩49,673 | ₩49,794 | ₩49,633 | ₩49,752 | +0.16% | 5.7천 |
|---|
| 2026.09.16 | ₩49,479 | ₩49,479 | ₩49,003 | ₩49,016 | -0.94% | 3.1천 |
|---|
| 2026.09.15 | ₩49,170 | ₩49,170 | ₩49,119 | ₩49,119 | -0.10% | 400 |
|---|
| 2026.09.14 | ₩49,016 | ₩49,512 | ₩49,016 | ₩49,444 | +0.87% | 2.3천 |
|---|
| 2026.09.11 | ₩49,499 | ₩49,646 | ₩49,499 | ₩49,554 | +0.11% | 2.6천 |
|---|
| 2026.09.10 | ₩49,231 | ₩49,298 | ₩49,070 | ₩49,095 | -0.28% | 4.9천 |
|---|
| 2026.09.09 | ₩49,633 | ₩49,633 | ₩49,459 | ₩49,508 | -0.25% | 9.6천 |
|---|
| 2026.09.08 | ₩49,781 | ₩49,807 | ₩49,707 | ₩49,707 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩49,915 | ₩49,915 | ₩49,814 | ₩49,907 | -0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩49,928 | ₩49,928 | ₩49,900 | ₩49,900 | -0.06% | 5.7천 |
|---|
| 2026.09.02 | ₩49,284 | ₩49,325 | ₩49,284 | ₩49,299 | +0.03% | 4.1천 |
|---|
| 2026.09.01 | ₩49,338 | ₩49,392 | ₩49,253 | ₩49,253 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩49,901 | ₩49,901 | ₩49,700 | ₩49,893 | -0.02% | 2.5천 |
|---|
| 2026.08.28 | ₩50,277 | ₩50,518 | ₩50,061 | ₩50,068 | -0.42% | 3.6천 |
|---|
| 2026.08.27 | ₩49,968 | ₩50,368 | ₩49,968 | ₩50,368 | +0.80% | 3.3천 |
|---|
| 2026.08.26 | ₩49,587 | ₩49,673 | ₩49,579 | ₩49,669 | +0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩49,579 | ₩49,640 | ₩49,579 | ₩49,640 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩49,392 | ₩49,465 | ₩49,392 | ₩49,465 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩49,539 | ₩49,664 | ₩49,445 | ₩49,664 | +0.25% | 1.3천 |
|---|
| 2026.08.20 | ₩49,526 | ₩49,693 | ₩49,365 | ₩49,370 | -0.31% | 4.5천 |
|---|
| 2026.08.19 | ₩49,794 | ₩49,955 | ₩49,701 | ₩49,701 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩49,912 | ₩49,912 | ₩49,912 | ₩49,912 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩50,585 | ₩50,585 | ₩50,404 | ₩50,404 | -0.36% | 700 |
|---|
| 2026.08.14 | ₩50,907 | ₩50,907 | ₩50,679 | ₩50,684 | -0.44% | 6.8천 |
|---|
| 2026.08.13 | ₩50,974 | ₩51,028 | ₩50,840 | ₩50,961 | -0.03% | 1만 |
|---|
| 2026.08.12 | ₩50,599 | ₩50,652 | ₩50,489 | ₩50,489 | -0.22% | 1.2만 |
|---|
| 2026.08.11 | ₩50,666 | ₩50,759 | ₩50,304 | ₩50,312 | -0.70% | 1.3만 |
|---|
| 2026.08.10 | ₩50,907 | ₩50,907 | ₩50,733 | ₩50,759 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩50,679 | ₩50,773 | ₩50,518 | ₩50,666 | -0.03% | 5.7천 |
|---|
| 2026.08.06 | ₩50,263 | ₩50,330 | ₩50,263 | ₩50,314 | +0.10% | 3.8천 |
|---|
| 2026.08.05 | ₩50,612 | ₩50,706 | ₩50,600 | ₩50,600 | -0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩50,464 | ₩50,727 | ₩50,464 | ₩50,727 | +0.52% | 500 |
|---|
| 2026.08.03 | ₩49,418 | ₩49,767 | ₩49,418 | ₩49,700 | +0.57% | 1.9천 |
|---|
| 2026.07.31 | ₩48,453 | ₩48,924 | ₩48,453 | ₩48,924 | +0.97% | 400 |
|---|
| 2026.07.30 | ₩47,809 | ₩48,056 | ₩47,621 | ₩48,056 | +0.52% | 2.7천 |
|---|
| 2026.07.29 | ₩47,742 | ₩47,742 | ₩47,220 | ₩47,220 | -1.09% | 4천 |
|---|
| 2026.07.28 | ₩47,460 | ₩47,887 | ₩47,447 | ₩47,796 | +0.71% | 2.9천 |
|---|
| 2026.07.27 | ₩47,554 | ₩47,701 | ₩47,554 | ₩47,701 | +0.31% | 1.7천 |
|---|
| 2026.07.24 | ₩47,655 | ₩47,849 | ₩47,589 | ₩47,589 | -0.14% | 1.6천 |
|---|
| 2026.07.23 | ₩47,930 | ₩47,930 | ₩47,635 | ₩47,692 | -0.50% | 1.1천 |
|---|
| 2026.07.22 | ₩48,627 | ₩48,828 | ₩48,607 | ₩48,607 | -0.04% | 4.7천 |
|---|
| 2026.07.21 | ₩48,835 | ₩48,854 | ₩48,835 | ₩48,854 | +0.04% | 400 |
|---|
| 2026.07.20 | ₩48,916 | ₩48,916 | ₩48,568 | ₩48,568 | -0.71% | 6.1천 |
|---|
| 2026.07.17 | ₩48,540 | ₩48,579 | ₩48,506 | ₩48,579 | +0.08% | 2천 |
|---|
| 2026.07.16 | ₩49,418 | ₩49,418 | ₩49,113 | ₩49,113 | -0.62% | 3천 |
|---|
| 2026.07.15 | ₩49,526 | ₩49,727 | ₩49,418 | ₩49,726 | +0.40% | 2천 |
|---|
| 2026.07.14 | ₩49,177 | ₩49,616 | ₩49,177 | ₩49,616 | +0.89% | 4.2천 |
|---|
| 2026.07.13 | ₩49,137 | ₩49,137 | ₩49,036 | ₩49,054 | -0.17% | 2.3천 |
|---|
| 2026.07.10 | ₩49,566 | ₩49,608 | ₩49,532 | ₩49,608 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩48,936 | ₩49,432 | ₩48,936 | ₩49,432 | +1.01% | 6.2천 |
|---|
| 2026.07.08 | ₩48,701 | ₩48,934 | ₩48,359 | ₩48,934 | +0.48% | 1.2천 |
|---|
| 2026.07.07 | ₩49,076 | ₩49,076 | ₩48,775 | ₩48,838 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩48,922 | ₩49,097 | ₩48,922 | ₩49,078 | +0.32% | 7.4만 |
|---|
| 2026.07.02 | ₩49,204 | ₩49,204 | ₩48,332 | ₩48,654 | -1.12% | 1.2만 |
|---|
| 2026.07.01 | ₩49,258 | ₩49,258 | ₩49,012 | ₩49,012 | -0.50% | 6.4천 |
|---|
| 2026.06.30 | ₩48,895 | ₩49,056 | ₩48,882 | ₩49,003 | +0.22% | 2.8천 |
|---|
| 2026.06.29 | ₩47,715 | ₩48,386 | ₩47,715 | ₩48,329 | +1.29% | 1.3만 |
|---|
| 2026.06.26 | ₩47,393 | ₩47,635 | ₩47,246 | ₩47,246 | -0.31% | 4.2천 |
|---|
| 2026.06.25 | ₩47,192 | ₩47,715 | ₩47,192 | ₩47,440 | +0.53% | 1.7만 |
|---|
| 2026.06.24 | ₩47,930 | ₩48,104 | ₩47,554 | ₩47,569 | -0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩47,957 | ₩47,957 | ₩47,686 | ₩47,756 | -0.42% | 5.9천 |
|---|
| 2026.06.22 | ₩48,855 | ₩48,855 | ₩48,460 | ₩48,545 | -0.63% | 5.7천 |
|---|
| 2026.06.18 | ₩48,956 | ₩49,042 | ₩48,936 | ₩49,042 | +0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩49,063 | ₩49,137 | ₩48,238 | ₩48,269 | -1.62% | 4.8천 |
|---|
| 2026.06.16 | ₩49,465 | ₩49,465 | ₩49,052 | ₩49,052 | -0.84% | 2.5천 |
|---|
| 2026.06.15 | ₩49,365 | ₩49,633 | ₩49,365 | ₩49,465 | +0.20% | 2.7천 |
|---|
| 2026.06.12 | ₩48,312 | ₩48,520 | ₩48,265 | ₩48,417 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩47,782 | ₩48,284 | ₩47,782 | ₩48,284 | +1.05% | 500 |
|---|
| 2026.06.10 | ₩48,426 | ₩48,426 | ₩47,583 | ₩47,583 | -1.74% | 1.7천 |
|---|
| 2026.06.09 | ₩48,185 | ₩48,319 | ₩48,185 | ₩48,288 | +0.21% | 1.6천 |
|---|
| 2026.06.08 | ₩48,674 | ₩48,909 | ₩48,547 | ₩48,567 | -0.22% | 6.2천 |
|---|
| 2026.06.05 | ₩49,405 | ₩49,418 | ₩48,386 | ₩48,394 | -2.05% | 3.8천 |
|---|
| 2026.06.04 | ₩49,915 | ₩50,062 | ₩49,915 | ₩49,968 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩49,955 | ₩49,955 | ₩49,775 | ₩49,775 | -0.36% | 1.4천 |
|---|
| 2026.06.02 | ₩50,625 | ₩50,652 | ₩50,458 | ₩50,494 | -0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩50,424 | ₩50,987 | ₩50,424 | ₩50,882 | +0.91% | 1.2천 |
|---|
| 2026.05.29 | ₩49,995 | ₩50,277 | ₩49,995 | ₩50,188 | +0.39% | 1.6천 |
|---|
| 2026.05.28 | ₩49,499 | ₩49,901 | ₩49,499 | ₩49,885 | +0.78% | 2.2만 |
|---|
| 2026.05.27 | ₩49,164 | ₩49,258 | ₩49,056 | ₩49,220 | +0.11% | 1.4천 |
|---|
| 2026.05.26 | ₩49,177 | ₩49,177 | ₩48,962 | ₩49,023 | -0.31% | 1.4천 |
|---|
| 2026.05.22 | ₩48,761 | ₩48,761 | ₩48,481 | ₩48,481 | -0.57% | 3.4천 |
|---|
| 2026.05.21 | ₩48,144 | ₩48,480 | ₩48,144 | ₩48,422 | +0.58% | 1천 |
|---|
| 2026.05.20 | ₩47,762 | ₩48,144 | ₩47,756 | ₩48,144 | +0.80% | 2.7천 |
|---|
| 2026.05.19 | ₩47,568 | ₩47,568 | ₩47,474 | ₩47,474 | -0.20% | 1.5천 |
|---|
| 2026.05.18 | ₩48,305 | ₩48,305 | ₩47,863 | ₩47,988 | -0.66% | 1.2만 |
|---|
| 2026.05.15 | ₩48,225 | ₩48,426 | ₩48,051 | ₩48,252 | +0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩48,973 | ₩49,003 | ₩48,802 | ₩48,941 | -0.07% | 2.2천 |
|---|
| 2026.05.13 | ₩47,957 | ₩48,480 | ₩47,930 | ₩48,367 | +0.86% | 5.1천 |
|---|
| 2026.05.12 | ₩47,977 | ₩48,151 | ₩47,977 | ₩48,151 | +0.36% | 1.7천 |
|---|
| 2026.05.11 | ₩48,386 | ₩48,453 | ₩48,305 | ₩48,324 | -0.13% | 7.1천 |
|---|
| 2026.05.08 | ₩48,708 | ₩48,708 | ₩48,372 | ₩48,414 | -0.60% | 3.4천 |
|---|
| 2026.05.07 | ₩48,533 | ₩48,681 | ₩48,295 | ₩48,399 | -0.28% | 8.8천 |
|---|
| 2026.05.06 | ₩47,997 | ₩48,252 | ₩47,916 | ₩48,252 | +0.53% | 2.6천 |
|---|
| 2026.05.05 | ₩47,528 | ₩47,528 | ₩47,350 | ₩47,350 | -0.37% | 4.8천 |
|---|
| 2026.05.04 | ₩47,300 | ₩47,487 | ₩47,286 | ₩47,440 | +0.30% | 1.9천 |
|---|
| 2026.05.01 | ₩47,554 | ₩47,675 | ₩47,487 | ₩47,487 | -0.14% | 1.2천 |
|---|
| 2026.04.30 | ₩47,206 | ₩47,206 | ₩46,790 | ₩47,165 | -0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,978 | ₩46,991 | ₩46,777 | ₩46,943 | -0.07% | 1.6천 |
|---|
| 2026.04.28 | ₩47,139 | ₩47,139 | ₩46,790 | ₩47,061 | -0.17% | 1.7천 |
|---|
| 2026.04.27 | ₩47,407 | ₩47,729 | ₩47,407 | ₩47,688 | +0.59% | 5.3천 |
|---|
| 2026.04.24 | ₩47,018 | ₩47,568 | ₩47,018 | ₩47,568 | +1.17% | 1.7천 |
|---|
| 2026.04.23 | ₩47,219 | ₩47,219 | ₩46,287 | ₩46,844 | -0.80% | 5.8천 |
|---|
| 2026.04.22 | ₩47,286 | ₩47,533 | ₩47,273 | ₩47,533 | +0.52% | 2.4천 |
|---|
| 2026.04.21 | ₩47,326 | ₩47,434 | ₩46,830 | ₩46,830 | -1.05% | 5천 |
|---|
| 2026.04.20 | ₩47,072 | ₩47,198 | ₩46,971 | ₩47,198 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩47,219 | ₩47,340 | ₩47,098 | ₩47,269 | +0.11% | 6천 |
|---|
| 2026.04.16 | ₩46,817 | ₩46,817 | ₩46,388 | ₩46,575 | -0.52% | 1.2만 |
|---|
| 2026.04.15 | ₩45,851 | ₩46,549 | ₩45,851 | ₩46,549 | +1.52% | 6.3천 |
|---|
| 2026.04.14 | ₩45,422 | ₩45,697 | ₩45,422 | ₩45,697 | +0.61% | 4.1천 |
|---|
| 2026.04.13 | ₩43,933 | ₩44,832 | ₩43,933 | ₩44,827 | +2.03% | 5.8천 |
|---|
| 2026.04.10 | ₩44,014 | ₩44,175 | ₩43,920 | ₩44,041 | +0.06% | 8.7천 |
|---|
| 2026.04.09 | ₩43,545 | ₩43,920 | ₩43,484 | ₩43,920 | +0.86% | 3.6천 |
|---|
| 2026.04.08 | ₩44,389 | ₩44,389 | ₩43,840 | ₩43,840 | -1.24% | 2.2천 |
|---|
| 2026.04.07 | ₩42,089 | ₩42,629 | ₩42,089 | ₩42,629 | +1.28% | 2.9천 |
|---|
| 2026.04.06 | ₩42,525 | ₩42,592 | ₩42,445 | ₩42,566 | +0.09% | 1.8만 |
|---|
| 2026.04.02 | ₩41,533 | ₩42,452 | ₩41,533 | ₩42,445 | +2.20% | 6.2천 |
|---|
| 2026.04.01 | ₩42,338 | ₩42,726 | ₩42,311 | ₩42,351 | +0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩41,251 | ₩42,043 | ₩41,178 | ₩42,043 | +1.92% | 7.6천 |
|---|
| 2026.03.30 | ₩40,795 | ₩40,795 | ₩40,331 | ₩40,331 | -1.14% | 5천 |
|---|
| 2026.03.27 | ₩40,936 | ₩41,023 | ₩40,562 | ₩40,562 | -0.91% | 3.5천 |
|---|
| 2026.03.26 | ₩42,123 | ₩42,123 | ₩41,546 | ₩41,546 | -1.37% | 3.7만 |
|---|
| 2026.03.25 | ₩42,941 | ₩42,941 | ₩42,566 | ₩42,643 | -0.69% | 5.1천 |
|---|
| 2026.03.24 | ₩42,552 | ₩42,552 | ₩42,257 | ₩42,272 | -0.66% | 2.8천 |
|---|
| 2026.03.23 | ₩43,169 | ₩43,169 | ₩42,834 | ₩42,861 | -0.71% | 3천 |
|---|
| 2026.03.20 | ₩42,740 | ₩42,740 | ₩41,882 | ₩42,029 | -1.66% | 1.3만 |
|---|
| 2026.03.19 | ₩42,646 | ₩43,048 | ₩42,579 | ₩42,901 | +0.60% | 7.6천 |
|---|
| 2026.03.18 | ₩43,585 | ₩43,585 | ₩43,178 | ₩43,178 | -0.93% | 2.2천 |
|---|
| 2026.03.17 | ₩44,094 | ₩44,135 | ₩43,773 | ₩43,782 | -0.71% | 5.3천 |
|---|
| 2026.03.16 | ₩43,773 | ₩43,773 | ₩43,558 | ₩43,676 | -0.22% | 2.7천 |
|---|
| 2026.03.13 | ₩43,759 | ₩43,759 | ₩42,995 | ₩43,054 | -1.61% | 4.2천 |
|---|
| 2026.03.12 | ₩44,108 | ₩44,108 | ₩43,508 | ₩43,508 | -1.36% | 6.3천 |
|---|
| 2026.03.11 | ₩44,658 | ₩44,872 | ₩44,215 | ₩44,435 | -0.50% | 5.7천 |
|---|
| 2026.03.10 | ₩44,430 | ₩44,899 | ₩44,430 | ₩44,536 | +0.24% | 5.4천 |
|---|
| 2026.03.09 | ₩43,625 | ₩44,819 | ₩43,625 | ₩44,778 | +2.64% | 1.1만 |
|---|
| 2026.03.06 | ₩44,222 | ₩44,470 | ₩44,175 | ₩44,228 | +0.02% | 4.8천 |
|---|
| 2026.03.05 | ₩44,604 | ₩45,060 | ₩44,416 | ₩44,809 | +0.46% | 2.2천 |
|---|
| 2026.03.04 | ₩44,631 | ₩44,671 | ₩44,497 | ₩44,625 | -0.01% | 3.2천 |
|---|
| 2026.03.03 | ₩43,424 | ₩44,088 | ₩43,075 | ₩43,987 | +1.30% | 4.4천 |
|---|
| 2026.03.02 | ₩44,041 | ₩44,564 | ₩44,041 | ₩44,456 | +0.94% | 1.1만 |
|---|
| 2026.02.27 | ₩44,202 | ₩44,356 | ₩44,041 | ₩44,322 | +0.27% | 3.9천 |
|---|
| 2026.02.26 | ₩44,564 | ₩44,617 | ₩44,094 | ₩44,617 | +0.12% | 5.8천 |
|---|
| 2026.02.25 | ₩44,664 | ₩44,872 | ₩44,631 | ₩44,806 | +0.32% | 4.8천 |
|---|
| 2026.02.24 | ₩43,679 | ₩44,202 | ₩43,612 | ₩44,078 | +0.91% | 8.8천 |
|---|
| 2026.02.23 | ₩44,403 | ₩44,403 | ₩43,504 | ₩43,612 | -1.78% | 5.9천 |
|---|
| 2026.02.20 | ₩44,604 | ₩44,752 | ₩44,550 | ₩44,560 | -0.10% | 1.6천 |
|---|
| 2026.02.19 | ₩44,322 | ₩44,322 | ₩44,034 | ₩44,210 | -0.25% | 2만 |
|---|
| 2026.02.18 | ₩44,537 | ₩44,550 | ₩44,148 | ₩44,325 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩43,632 | ₩43,786 | ₩43,632 | ₩43,759 | +0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩43,974 | ₩43,976 | ₩43,618 | ₩43,618 | -0.81% | 3.2천 |
|---|
| 2026.02.12 | ₩43,813 | ₩44,014 | ₩43,766 | ₩43,786 | -0.06% | 6.2천 |
|---|
| 2026.02.11 | ₩45,851 | ₩45,851 | ₩44,792 | ₩44,973 | -1.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,596 | ₩45,891 | ₩45,407 | ₩45,407 | -0.41% | 2.5천 |
|---|
| 2026.02.09 | ₩44,926 | ₩45,342 | ₩44,926 | ₩45,304 | +0.84% | 1.7천 |
|---|
| 2026.02.06 | ₩43,732 | ₩44,584 | ₩43,732 | ₩44,537 | +1.84% | 3.9천 |
|---|
| 2026.02.05 | ₩43,732 | ₩43,932 | ₩43,169 | ₩43,251 | -1.10% | 2.2만 |
|---|
| 2026.02.04 | ₩44,215 | ₩44,322 | ₩43,726 | ₩44,108 | -0.24% | 2만 |
|---|
| 2026.02.03 | ₩45,717 | ₩45,717 | ₩44,939 | ₩45,061 | -1.43% | 2.8천 |
|---|
| 2026.02.02 | ₩46,213 | ₩46,468 | ₩46,119 | ₩46,146 | -0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩46,750 | ₩46,951 | ₩46,012 | ₩46,079 | -1.43% | 7.6천 |
|---|
| 2026.01.29 | ₩47,340 | ₩47,340 | ₩46,381 | ₩47,085 | -0.54% | 9.4천 |
|---|
| 2026.01.28 | ₩47,608 | ₩47,682 | ₩47,125 | ₩47,227 | -0.80% | 2.7천 |
|---|
| 2026.01.27 | ₩47,407 | ₩47,608 | ₩47,407 | ₩47,501 | +0.20% | 4.4천 |
|---|
| 2026.01.26 | ₩47,072 | ₩47,367 | ₩47,072 | ₩47,232 | +0.34% | 6.9천 |
|---|
| 2026.01.23 | ₩46,709 | ₩47,085 | ₩46,709 | ₩46,951 | +0.52% | 6천 |
|---|
| 2026.01.22 | ₩46,736 | ₩46,884 | ₩46,575 | ₩46,692 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩46,378 | ₩46,549 | ₩45,824 | ₩46,229 | -0.32% | 2.4만 |
|---|
| 2026.01.20 | ₩46,307 | ₩46,522 | ₩45,968 | ₩45,968 | -0.73% | 9.8천 |
|---|
| 2026.01.16 | ₩47,474 | ₩47,501 | ₩47,242 | ₩47,242 | -0.49% | 1.3만 |
|---|
| 2026.01.15 | ₩47,688 | ₩47,702 | ₩47,340 | ₩47,344 | -0.72% | 2.7만 |
|---|
| 2026.01.14 | ₩47,806 | ₩47,806 | ₩46,897 | ₩47,207 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩47,769 | ₩48,064 | ₩47,769 | ₩48,064 | +0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩47,635 | ₩48,189 | ₩47,635 | ₩48,080 | +0.93% | 4.5천 |
|---|
| 2026.01.09 | ₩47,635 | ₩47,903 | ₩47,635 | ₩47,903 | +0.56% | 3천 |
|---|
| 2026.01.08 | ₩47,871 | ₩47,871 | ₩47,474 | ₩47,635 | -0.49% | 9.3천 |
|---|
| 2026.01.07 | ₩48,211 | ₩48,600 | ₩48,211 | ₩48,258 | +0.10% | 4.2천 |
|---|
| 2026.01.06 | ₩47,983 | ₩48,171 | ₩47,823 | ₩48,161 | +0.37% | 6천 |
|---|
| 2026.01.05 | ₩47,608 | ₩48,144 | ₩47,608 | ₩47,894 | +0.60% | 4.8천 |
|---|
| 2026.01.02 | ₩48,010 | ₩48,037 | ₩47,112 | ₩47,275 | -1.53% | 3.3천 |
|---|
| 2025.12.31 | ₩47,782 | ₩47,836 | ₩47,514 | ₩47,514 | -0.56% | 5.4천 |
|---|
| 2025.12.30 | ₩47,930 | ₩48,051 | ₩47,904 | ₩47,904 | -0.05% | 2.7천 |
|---|
| 2025.12.29 | ₩47,930 | ₩48,024 | ₩47,863 | ₩47,997 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩48,292 | ₩48,434 | ₩48,292 | ₩48,388 | +0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩48,211 | ₩48,386 | ₩48,211 | ₩48,359 | +0.31% | 1.9만 |
|---|
| 2025.12.23 | ₩47,782 | ₩48,265 | ₩47,782 | ₩48,265 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩48,211 | ₩48,211 | ₩47,930 | ₩47,982 | -0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩47,662 | ₩47,769 | ₩47,588 | ₩47,687 | +0.05% | 4천 |
|---|
| 2025.12.18 | ₩47,112 | ₩47,326 | ₩46,884 | ₩47,058 | -0.11% | 5.3천 |
|---|
| 2025.12.17 | ₩47,380 | ₩47,380 | ₩46,280 | ₩46,280 | -2.32% | 5.8만 |
|---|
| 2025.12.16 | ₩47,018 | ₩47,340 | ₩46,924 | ₩47,314 | +0.63% | 9.1천 |
|---|
| 2025.12.15 | ₩47,447 | ₩47,523 | ₩47,139 | ₩47,139 | -0.65% | 8.4천 |
|---|
| 2025.12.12 | ₩48,386 | ₩48,386 | ₩47,554 | ₩47,561 | -1.70% | 6천 |
|---|
| 2025.12.11 | ₩48,506 | ₩48,681 | ₩48,159 | ₩48,667 | +0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩48,452 | ₩48,802 | ₩48,284 | ₩48,693 | +0.50% | 1.5만 |
|---|
| 2025.12.09 | ₩48,279 | ₩48,574 | ₩48,279 | ₩48,516 | +0.49% | 2.4천 |
|---|
| 2025.12.08 | ₩48,506 | ₩48,614 | ₩48,198 | ₩48,319 | -0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩48,238 | ₩48,359 | ₩48,238 | ₩48,284 | +0.09% | 8.3천 |
|---|
| 2025.12.04 | ₩47,943 | ₩48,144 | ₩47,943 | ₩48,119 | +0.37% | 1.6만 |
|---|
| 2025.12.03 | ₩47,662 | ₩47,890 | ₩47,662 | ₩47,796 | +0.28% | 8.7천 |
|---|
| 2025.12.02 | ₩47,702 | ₩47,903 | ₩47,702 | ₩47,751 | +0.10% | 8.6천 |
|---|
| 2025.12.01 | ₩47,501 | ₩47,635 | ₩47,367 | ₩47,380 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩47,541 | ₩47,675 | ₩47,541 | ₩47,675 | +0.28% | 1.1만 |
|---|
| 2025.11.26 | ₩47,286 | ₩47,514 | ₩47,180 | ₩47,353 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩46,173 | ₩46,897 | ₩46,016 | ₩46,892 | +1.56% | 1.7만 |
|---|
| 2025.11.24 | ₩45,771 | ₩46,522 | ₩45,771 | ₩46,516 | +1.63% | 1.8만 |
|---|
| 2025.11.21 | ₩45,328 | ₩45,663 | ₩44,565 | ₩45,342 | +0.03% | 5.7천 |
|---|
| 2025.11.20 | ₩47,326 | ₩47,393 | ₩45,127 | ₩45,194 | -4.51% | 2.7만 |
|---|
| 2025.11.19 | ₩46,240 | ₩46,656 | ₩46,093 | ₩46,361 | +0.26% | 5.6천 |
|---|
| 2025.11.18 | ₩45,755 | ₩46,388 | ₩45,677 | ₩45,999 | +0.53% | 3.5만 |
|---|
| 2025.11.17 | ₩47,031 | ₩47,085 | ₩46,227 | ₩46,531 | -1.06% | 1.4만 |
|---|
| 2025.11.14 | ₩47,159 | ₩47,313 | ₩47,045 | ₩47,047 | -0.24% | 3.4천 |
|---|
| 2025.11.13 | ₩47,715 | ₩47,715 | ₩46,817 | ₩46,991 | -1.52% | 5.5천 |
|---|
| 2025.11.12 | ₩48,734 | ₩48,734 | ₩48,171 | ₩48,173 | -1.15% | 6.8천 |
|---|
| 2025.11.11 | ₩48,319 | ₩48,456 | ₩48,104 | ₩48,339 | +0.04% | 6.4천 |
|---|
| 2025.11.10 | ₩48,279 | ₩48,725 | ₩48,252 | ₩48,725 | +0.93% | 6.1천 |
|---|
| 2025.11.07 | ₩46,830 | ₩47,545 | ₩46,830 | ₩47,545 | +1.53% | 1.6천 |
|---|
| 2025.11.06 | ₩48,024 | ₩48,024 | ₩47,558 | ₩47,595 | -0.89% | 6.3천 |
|---|
| 2025.11.05 | ₩48,292 | ₩48,828 | ₩48,292 | ₩48,462 | +0.35% | 6.3천 |
|---|
| 2025.11.04 | ₩49,150 | ₩49,150 | ₩48,450 | ₩48,450 | -1.42% | 7.9천 |
|---|
| 2025.11.03 | ₩50,009 | ₩50,009 | ₩49,445 | ₩49,566 | -0.88% | 1.3만 |
|---|
| 2025.10.31 | ₩49,928 | ₩49,928 | ₩49,405 | ₩49,524 | -0.81% | 3.8천 |
|---|
| 2025.10.30 | ₩49,499 | ₩49,901 | ₩49,271 | ₩49,275 | -0.45% | 1.5만 |
|---|
| 2025.10.29 | ₩50,491 | ₩50,498 | ₩50,129 | ₩50,344 | -0.29% | 1.3만 |
|---|
| 2025.10.28 | ₩50,183 | ₩50,277 | ₩49,915 | ₩50,153 | -0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩49,794 | ₩49,794 | ₩49,499 | ₩49,767 | -0.05% | 1.5만 |
|---|
| 2025.10.24 | ₩49,123 | ₩49,123 | ₩48,975 | ₩48,975 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩47,756 | ₩48,547 | ₩47,756 | ₩48,493 | +1.54% | 6.6천 |
|---|
| 2025.10.22 | ₩48,399 | ₩48,453 | ₩47,528 | ₩47,943 | -0.94% | 7.9천 |
|---|
| 2025.10.21 | ₩48,493 | ₩48,627 | ₩48,359 | ₩48,489 | -0.01% | 5.4천 |
|---|
| 2025.10.20 | ₩48,273 | ₩48,547 | ₩48,273 | ₩48,439 | +0.34% | 8.5천 |
|---|
| 2025.10.17 | ₩47,916 | ₩48,010 | ₩47,756 | ₩47,939 | +0.05% | 3천 |
|---|
| 2025.10.16 | ₩48,607 | ₩48,654 | ₩47,688 | ₩47,926 | -1.40% | 8천 |
|---|
| 2025.10.15 | ₩48,587 | ₩48,802 | ₩48,195 | ₩48,195 | -0.81% | 2천 |
|---|
| 2025.10.14 | ₩47,782 | ₩48,426 | ₩47,353 | ₩48,048 | +0.56% | 4.9천 |
|---|
| 2025.10.13 | ₩48,279 | ₩48,500 | ₩48,104 | ₩48,480 | +0.42% | 4.3천 |
|---|
| 2025.10.10 | ₩49,284 | ₩49,284 | ₩47,407 | ₩47,420 | -3.78% | 8.9천 |
|---|