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 | ₩51,840 | ₩52,121 | ₩51,840 | ₩52,102 | +0.51% | 5.9천 |
| 2026.10.08 | ₩51,880 | ₩52,067 | ₩51,505 | ₩51,583 | -0.57% | 6.9천 |
| 2026.10.07 | ₩51,960 | ₩52,081 | ₩51,753 | ₩52,081 | +0.23% | 5.4천 |
| 2026.10.06 | ₩52,000 | ₩52,335 | ₩52,000 | ₩52,161 | +0.31% | 5.6만 |
| 2026.10.05 | ₩51,639 | ₩52,000 | ₩51,639 | ₩51,869 | +0.45% | 3천 |
| 2026.10.02 | ₩51,558 | ₩51,565 | ₩51,351 | ₩51,372 | -0.36% | 5.2만 |
| 2026.10.01 | ₩50,942 | ₩51,090 | ₩50,942 | ₩51,020 | +0.15% | 1.9천 |
| 2026.09.30 | ₩51,116 | ₩51,204 | ₩50,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,795 |
| -0.63% |
| 4.6천 |
| 2026.09.29 | ₩50,808 | ₩50,808 | ₩50,567 | ₩50,707 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩50,474 | ₩50,835 | ₩50,474 | ₩50,675 | +0.40% | 1.6만 |
|---|
| 2026.09.25 | ₩50,929 | ₩50,929 | ₩50,648 | ₩50,883 | -0.09% | 3.5천 |
|---|
| 2026.09.24 | ₩50,427 | ₩50,775 | ₩50,380 | ₩50,771 | +0.68% | 4.3천 |
|---|
| 2026.09.23 | ₩50,896 | ₩50,896 | ₩50,574 | ₩50,594 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩50,916 | ₩51,023 | ₩50,916 | ₩50,995 | +0.16% | 3.3만 |
|---|
| 2026.09.21 | ₩50,782 | ₩50,992 | ₩50,782 | ₩50,992 | +0.41% | 1.4천 |
|---|
| 2026.09.18 | ₩49,643 | ₩49,951 | ₩49,643 | ₩49,951 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩49,603 | ₩49,724 | ₩49,563 | ₩49,682 | +0.16% | 5.7천 |
|---|
| 2026.09.16 | ₩49,409 | ₩49,409 | ₩48,934 | ₩48,947 | -0.94% | 3.1천 |
|---|
| 2026.09.15 | ₩49,101 | ₩49,101 | ₩49,050 | ₩49,050 | -0.10% | 400 |
|---|
| 2026.09.14 | ₩48,947 | ₩49,443 | ₩48,947 | ₩49,374 | +0.87% | 2.3천 |
|---|
| 2026.09.11 | ₩49,429 | ₩49,576 | ₩49,429 | ₩49,484 | +0.11% | 2.6천 |
|---|
| 2026.09.10 | ₩49,161 | ₩49,228 | ₩49,001 | ₩49,026 | -0.28% | 4.9천 |
|---|
| 2026.09.09 | ₩49,563 | ₩49,563 | ₩49,389 | ₩49,439 | -0.25% | 9.6천 |
|---|
| 2026.09.08 | ₩49,710 | ₩49,737 | ₩49,637 | ₩49,637 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩49,844 | ₩49,844 | ₩49,744 | ₩49,836 | -0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩49,858 | ₩49,858 | ₩49,830 | ₩49,830 | -0.06% | 5.7천 |
|---|
| 2026.09.02 | ₩49,215 | ₩49,255 | ₩49,215 | ₩49,230 | +0.03% | 4.1천 |
|---|
| 2026.09.01 | ₩49,268 | ₩49,322 | ₩49,184 | ₩49,184 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩49,831 | ₩49,831 | ₩49,630 | ₩49,823 | -0.02% | 2.5천 |
|---|
| 2026.08.28 | ₩50,206 | ₩50,447 | ₩49,990 | ₩49,997 | -0.42% | 3.6천 |
|---|
| 2026.08.27 | ₩49,898 | ₩50,297 | ₩49,898 | ₩50,297 | +0.80% | 3.3천 |
|---|
| 2026.08.26 | ₩49,518 | ₩49,603 | ₩49,509 | ₩49,599 | +0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩49,509 | ₩49,570 | ₩49,509 | ₩49,570 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩49,322 | ₩49,396 | ₩49,322 | ₩49,396 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩49,469 | ₩49,594 | ₩49,376 | ₩49,594 | +0.25% | 1.3천 |
|---|
| 2026.08.20 | ₩49,456 | ₩49,623 | ₩49,295 | ₩49,301 | -0.31% | 4.5천 |
|---|
| 2026.08.19 | ₩49,724 | ₩49,884 | ₩49,631 | ₩49,631 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩49,842 | ₩49,842 | ₩49,842 | ₩49,842 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩50,514 | ₩50,514 | ₩50,333 | ₩50,333 | -0.36% | 700 |
|---|
| 2026.08.14 | ₩50,835 | ₩50,835 | ₩50,608 | ₩50,613 | -0.44% | 6.8천 |
|---|
| 2026.08.13 | ₩50,902 | ₩50,956 | ₩50,768 | ₩50,889 | -0.03% | 1만 |
|---|
| 2026.08.12 | ₩50,527 | ₩50,581 | ₩50,417 | ₩50,417 | -0.22% | 1.2만 |
|---|
| 2026.08.11 | ₩50,594 | ₩50,688 | ₩50,233 | ₩50,241 | -0.70% | 1.3만 |
|---|
| 2026.08.10 | ₩50,835 | ₩50,835 | ₩50,661 | ₩50,688 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩50,608 | ₩50,701 | ₩50,447 | ₩50,594 | -0.03% | 5.7천 |
|---|
| 2026.08.06 | ₩50,192 | ₩50,259 | ₩50,192 | ₩50,243 | +0.10% | 3.8천 |
|---|
| 2026.08.05 | ₩50,541 | ₩50,634 | ₩50,529 | ₩50,529 | -0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩50,393 | ₩50,656 | ₩50,393 | ₩50,656 | +0.52% | 500 |
|---|
| 2026.08.03 | ₩49,349 | ₩49,697 | ₩49,349 | ₩49,630 | +0.57% | 1.9천 |
|---|
| 2026.07.31 | ₩48,385 | ₩48,855 | ₩48,385 | ₩48,855 | +0.97% | 400 |
|---|
| 2026.07.30 | ₩47,742 | ₩47,988 | ₩47,554 | ₩47,988 | +0.52% | 2.7천 |
|---|
| 2026.07.29 | ₩47,675 | ₩47,675 | ₩47,154 | ₩47,154 | -1.09% | 4천 |
|---|
| 2026.07.28 | ₩47,394 | ₩47,819 | ₩47,380 | ₩47,728 | +0.71% | 2.9천 |
|---|
| 2026.07.27 | ₩47,487 | ₩47,633 | ₩47,487 | ₩47,633 | +0.31% | 1.7천 |
|---|
| 2026.07.24 | ₩47,588 | ₩47,782 | ₩47,522 | ₩47,522 | -0.14% | 1.6천 |
|---|
| 2026.07.23 | ₩47,862 | ₩47,862 | ₩47,568 | ₩47,625 | -0.50% | 1.1천 |
|---|
| 2026.07.22 | ₩48,559 | ₩48,760 | ₩48,539 | ₩48,539 | -0.04% | 4.7천 |
|---|
| 2026.07.21 | ₩48,766 | ₩48,785 | ₩48,766 | ₩48,785 | +0.04% | 400 |
|---|
| 2026.07.20 | ₩48,847 | ₩48,847 | ₩48,500 | ₩48,500 | -0.71% | 6.1천 |
|---|
| 2026.07.17 | ₩48,472 | ₩48,510 | ₩48,438 | ₩48,510 | +0.08% | 2천 |
|---|
| 2026.07.16 | ₩49,349 | ₩49,349 | ₩49,043 | ₩49,043 | -0.62% | 3천 |
|---|
| 2026.07.15 | ₩49,456 | ₩49,657 | ₩49,349 | ₩49,655 | +0.40% | 2천 |
|---|
| 2026.07.14 | ₩49,108 | ₩49,546 | ₩49,108 | ₩49,546 | +0.89% | 4.2천 |
|---|
| 2026.07.13 | ₩49,068 | ₩49,068 | ₩48,967 | ₩48,985 | -0.17% | 2.3천 |
|---|
| 2026.07.10 | ₩49,496 | ₩49,538 | ₩49,463 | ₩49,538 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩48,867 | ₩49,362 | ₩48,867 | ₩49,362 | +1.01% | 6.2천 |
|---|
| 2026.07.08 | ₩48,632 | ₩48,865 | ₩48,291 | ₩48,865 | +0.48% | 1.2천 |
|---|
| 2026.07.07 | ₩49,007 | ₩49,007 | ₩48,706 | ₩48,769 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩48,853 | ₩49,027 | ₩48,853 | ₩49,009 | +0.32% | 7.4만 |
|---|
| 2026.07.02 | ₩49,135 | ₩49,135 | ₩48,264 | ₩48,585 | -1.12% | 1.2만 |
|---|
| 2026.07.01 | ₩49,188 | ₩49,188 | ₩48,943 | ₩48,943 | -0.50% | 6.4천 |
|---|
| 2026.06.30 | ₩48,827 | ₩48,987 | ₩48,813 | ₩48,934 | +0.22% | 2.8천 |
|---|
| 2026.06.29 | ₩47,648 | ₩48,318 | ₩47,648 | ₩48,261 | +1.29% | 1.3만 |
|---|
| 2026.06.26 | ₩47,327 | ₩47,568 | ₩47,179 | ₩47,179 | -0.31% | 4.2천 |
|---|
| 2026.06.25 | ₩47,126 | ₩47,648 | ₩47,126 | ₩47,373 | +0.53% | 1.7만 |
|---|
| 2026.06.24 | ₩47,862 | ₩48,036 | ₩47,487 | ₩47,502 | -0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩47,889 | ₩47,889 | ₩47,619 | ₩47,688 | -0.42% | 5.9천 |
|---|
| 2026.06.22 | ₩48,786 | ₩48,786 | ₩48,391 | ₩48,477 | -0.63% | 5.7천 |
|---|
| 2026.06.18 | ₩48,887 | ₩48,972 | ₩48,867 | ₩48,972 | +0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩48,994 | ₩49,068 | ₩48,170 | ₩48,201 | -1.62% | 4.8천 |
|---|
| 2026.06.16 | ₩49,396 | ₩49,396 | ₩48,983 | ₩48,983 | -0.84% | 2.5천 |
|---|
| 2026.06.15 | ₩49,295 | ₩49,563 | ₩49,295 | ₩49,396 | +0.20% | 2.7천 |
|---|
| 2026.06.12 | ₩48,244 | ₩48,452 | ₩48,197 | ₩48,348 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩47,715 | ₩48,216 | ₩47,715 | ₩48,216 | +1.05% | 500 |
|---|
| 2026.06.10 | ₩48,358 | ₩48,358 | ₩47,515 | ₩47,515 | -1.74% | 1.7천 |
|---|
| 2026.06.09 | ₩48,117 | ₩48,251 | ₩48,117 | ₩48,220 | +0.21% | 1.6천 |
|---|
| 2026.06.08 | ₩48,606 | ₩48,840 | ₩48,478 | ₩48,498 | -0.22% | 6.2천 |
|---|
| 2026.06.05 | ₩49,335 | ₩49,349 | ₩48,318 | ₩48,326 | -2.05% | 3.8천 |
|---|
| 2026.06.04 | ₩49,844 | ₩49,992 | ₩49,844 | ₩49,898 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩49,884 | ₩49,884 | ₩49,705 | ₩49,705 | -0.36% | 1.4천 |
|---|
| 2026.06.02 | ₩50,554 | ₩50,581 | ₩50,387 | ₩50,423 | -0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩50,353 | ₩50,916 | ₩50,353 | ₩50,810 | +0.91% | 1.2천 |
|---|
| 2026.05.29 | ₩49,925 | ₩50,206 | ₩49,925 | ₩50,117 | +0.39% | 1.6천 |
|---|
| 2026.05.28 | ₩49,429 | ₩49,831 | ₩49,429 | ₩49,815 | +0.78% | 2.2만 |
|---|
| 2026.05.27 | ₩49,094 | ₩49,188 | ₩48,987 | ₩49,151 | +0.11% | 1.4천 |
|---|
| 2026.05.26 | ₩49,108 | ₩49,108 | ₩48,893 | ₩48,954 | -0.31% | 1.4천 |
|---|
| 2026.05.22 | ₩48,693 | ₩48,693 | ₩48,413 | ₩48,413 | -0.57% | 3.4천 |
|---|
| 2026.05.21 | ₩48,077 | ₩48,411 | ₩48,077 | ₩48,354 | +0.58% | 1천 |
|---|
| 2026.05.20 | ₩47,695 | ₩48,077 | ₩47,688 | ₩48,077 | +0.80% | 2.7천 |
|---|
| 2026.05.19 | ₩47,501 | ₩47,501 | ₩47,407 | ₩47,407 | -0.20% | 1.5천 |
|---|
| 2026.05.18 | ₩48,237 | ₩48,237 | ₩47,795 | ₩47,920 | -0.66% | 1.2만 |
|---|
| 2026.05.15 | ₩48,157 | ₩48,358 | ₩47,983 | ₩48,184 | +0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩48,904 | ₩48,934 | ₩48,733 | ₩48,872 | -0.07% | 2.2천 |
|---|
| 2026.05.13 | ₩47,889 | ₩48,411 | ₩47,862 | ₩48,299 | +0.86% | 5.1천 |
|---|
| 2026.05.12 | ₩47,909 | ₩48,083 | ₩47,909 | ₩48,083 | +0.36% | 1.7천 |
|---|
| 2026.05.11 | ₩48,318 | ₩48,385 | ₩48,237 | ₩48,256 | -0.13% | 7.1천 |
|---|
| 2026.05.08 | ₩48,639 | ₩48,639 | ₩48,304 | ₩48,346 | -0.60% | 3.4천 |
|---|
| 2026.05.07 | ₩48,465 | ₩48,612 | ₩48,227 | ₩48,331 | -0.28% | 8.8천 |
|---|
| 2026.05.06 | ₩47,929 | ₩48,184 | ₩47,849 | ₩48,184 | +0.53% | 2.6천 |
|---|
| 2026.05.05 | ₩47,461 | ₩47,461 | ₩47,284 | ₩47,284 | -0.37% | 4.8천 |
|---|
| 2026.05.04 | ₩47,233 | ₩47,420 | ₩47,219 | ₩47,373 | +0.30% | 1.9천 |
|---|
| 2026.05.01 | ₩47,487 | ₩47,608 | ₩47,420 | ₩47,420 | -0.14% | 1.2천 |
|---|
| 2026.04.30 | ₩47,139 | ₩47,139 | ₩46,724 | ₩47,099 | -0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,911 | ₩46,925 | ₩46,711 | ₩46,877 | -0.07% | 1.6천 |
|---|
| 2026.04.28 | ₩47,072 | ₩47,072 | ₩46,724 | ₩46,995 | -0.17% | 1.7천 |
|---|
| 2026.04.27 | ₩47,340 | ₩47,661 | ₩47,340 | ₩47,621 | +0.59% | 5.3천 |
|---|
| 2026.04.24 | ₩46,952 | ₩47,501 | ₩46,952 | ₩47,501 | +1.17% | 1.7천 |
|---|
| 2026.04.23 | ₩47,153 | ₩47,153 | ₩46,222 | ₩46,778 | -0.80% | 5.8천 |
|---|
| 2026.04.22 | ₩47,219 | ₩47,466 | ₩47,206 | ₩47,466 | +0.52% | 2.4천 |
|---|
| 2026.04.21 | ₩47,260 | ₩47,367 | ₩46,764 | ₩46,764 | -1.05% | 5천 |
|---|
| 2026.04.20 | ₩47,005 | ₩47,131 | ₩46,905 | ₩47,131 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩47,153 | ₩47,273 | ₩47,032 | ₩47,202 | +0.11% | 6천 |
|---|
| 2026.04.16 | ₩46,751 | ₩46,751 | ₩46,322 | ₩46,510 | -0.52% | 1.2만 |
|---|
| 2026.04.15 | ₩45,787 | ₩46,483 | ₩45,787 | ₩46,483 | +1.52% | 6.3천 |
|---|
| 2026.04.14 | ₩45,358 | ₩45,633 | ₩45,358 | ₩45,633 | +0.61% | 4.1천 |
|---|
| 2026.04.13 | ₩43,872 | ₩44,769 | ₩43,872 | ₩44,763 | +2.03% | 5.8천 |
|---|
| 2026.04.10 | ₩43,952 | ₩44,113 | ₩43,858 | ₩43,979 | +0.06% | 8.7천 |
|---|
| 2026.04.09 | ₩43,483 | ₩43,858 | ₩43,423 | ₩43,858 | +0.86% | 3.6천 |
|---|
| 2026.04.08 | ₩44,327 | ₩44,327 | ₩43,778 | ₩43,778 | -1.24% | 2.2천 |
|---|
| 2026.04.07 | ₩42,030 | ₩42,569 | ₩42,030 | ₩42,569 | +1.28% | 2.9천 |
|---|
| 2026.04.06 | ₩42,465 | ₩42,532 | ₩42,385 | ₩42,506 | +0.09% | 1.8만 |
|---|
| 2026.04.02 | ₩41,474 | ₩42,392 | ₩41,474 | ₩42,385 | +2.20% | 6.2천 |
|---|
| 2026.04.01 | ₩42,278 | ₩42,666 | ₩42,251 | ₩42,291 | +0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩41,193 | ₩41,983 | ₩41,120 | ₩41,983 | +1.92% | 7.6천 |
|---|
| 2026.03.30 | ₩40,738 | ₩40,738 | ₩40,274 | ₩40,274 | -1.14% | 5천 |
|---|
| 2026.03.27 | ₩40,878 | ₩40,966 | ₩40,505 | ₩40,505 | -0.91% | 3.5천 |
|---|
| 2026.03.26 | ₩42,064 | ₩42,064 | ₩41,488 | ₩41,488 | -1.37% | 3.7만 |
|---|
| 2026.03.25 | ₩42,881 | ₩42,881 | ₩42,506 | ₩42,583 | -0.69% | 5.1천 |
|---|
| 2026.03.24 | ₩42,492 | ₩42,492 | ₩42,198 | ₩42,212 | -0.66% | 2.8천 |
|---|
| 2026.03.23 | ₩43,108 | ₩43,108 | ₩42,773 | ₩42,800 | -0.71% | 3천 |
|---|
| 2026.03.20 | ₩42,680 | ₩42,680 | ₩41,823 | ₩41,970 | -1.66% | 1.3만 |
|---|
| 2026.03.19 | ₩42,586 | ₩42,988 | ₩42,519 | ₩42,840 | +0.60% | 7.6천 |
|---|
| 2026.03.18 | ₩43,523 | ₩43,523 | ₩43,118 | ₩43,118 | -0.93% | 2.2천 |
|---|
| 2026.03.17 | ₩44,032 | ₩44,072 | ₩43,711 | ₩43,720 | -0.71% | 5.3천 |
|---|
| 2026.03.16 | ₩43,711 | ₩43,711 | ₩43,497 | ₩43,614 | -0.22% | 2.7천 |
|---|
| 2026.03.13 | ₩43,697 | ₩43,697 | ₩42,934 | ₩42,993 | -1.61% | 4.2천 |
|---|
| 2026.03.12 | ₩44,046 | ₩44,046 | ₩43,447 | ₩43,447 | -1.36% | 6.3천 |
|---|
| 2026.03.11 | ₩44,595 | ₩44,809 | ₩44,153 | ₩44,372 | -0.50% | 5.7천 |
|---|
| 2026.03.10 | ₩44,367 | ₩44,836 | ₩44,367 | ₩44,473 | +0.24% | 5.4천 |
|---|
| 2026.03.09 | ₩43,564 | ₩44,755 | ₩43,564 | ₩44,715 | +2.64% | 1.1만 |
|---|
| 2026.03.06 | ₩44,159 | ₩44,407 | ₩44,113 | ₩44,166 | +0.02% | 4.8천 |
|---|
| 2026.03.05 | ₩44,541 | ₩44,996 | ₩44,354 | ₩44,746 | +0.46% | 2.2천 |
|---|
| 2026.03.04 | ₩44,568 | ₩44,608 | ₩44,434 | ₩44,563 | -0.01% | 3.2천 |
|---|
| 2026.03.03 | ₩43,363 | ₩44,026 | ₩43,014 | ₩43,925 | +1.30% | 4.4천 |
|---|
| 2026.03.02 | ₩43,979 | ₩44,501 | ₩43,979 | ₩44,394 | +0.94% | 1.1만 |
|---|
| 2026.02.27 | ₩44,139 | ₩44,293 | ₩43,979 | ₩44,260 | +0.27% | 3.9천 |
|---|
| 2026.02.26 | ₩44,501 | ₩44,555 | ₩44,032 | ₩44,555 | +0.12% | 5.8천 |
|---|
| 2026.02.25 | ₩44,601 | ₩44,809 | ₩44,568 | ₩44,743 | +0.32% | 4.8천 |
|---|
| 2026.02.24 | ₩43,617 | ₩44,139 | ₩43,550 | ₩44,016 | +0.91% | 8.8천 |
|---|
| 2026.02.23 | ₩44,340 | ₩44,340 | ₩43,443 | ₩43,550 | -1.78% | 5.9천 |
|---|
| 2026.02.20 | ₩44,541 | ₩44,688 | ₩44,488 | ₩44,497 | -0.10% | 1.6천 |
|---|
| 2026.02.19 | ₩44,260 | ₩44,260 | ₩43,972 | ₩44,147 | -0.25% | 2만 |
|---|
| 2026.02.18 | ₩44,474 | ₩44,488 | ₩44,086 | ₩44,263 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩43,570 | ₩43,724 | ₩43,570 | ₩43,697 | +0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩43,912 | ₩43,914 | ₩43,557 | ₩43,557 | -0.81% | 3.2천 |
|---|
| 2026.02.12 | ₩43,751 | ₩43,952 | ₩43,704 | ₩43,724 | -0.06% | 6.2천 |
|---|
| 2026.02.11 | ₩45,787 | ₩45,787 | ₩44,729 | ₩44,909 | -1.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,532 | ₩45,827 | ₩45,343 | ₩45,343 | -0.41% | 2.5천 |
|---|
| 2026.02.09 | ₩44,863 | ₩45,278 | ₩44,863 | ₩45,240 | +0.84% | 1.7천 |
|---|
| 2026.02.06 | ₩43,671 | ₩44,521 | ₩43,671 | ₩44,474 | +1.84% | 3.9천 |
|---|
| 2026.02.05 | ₩43,671 | ₩43,870 | ₩43,108 | ₩43,190 | -1.10% | 2.2만 |
|---|
| 2026.02.04 | ₩44,153 | ₩44,260 | ₩43,664 | ₩44,046 | -0.24% | 2만 |
|---|
| 2026.02.03 | ₩45,653 | ₩45,653 | ₩44,876 | ₩44,998 | -1.43% | 2.8천 |
|---|
| 2026.02.02 | ₩46,148 | ₩46,403 | ₩46,054 | ₩46,081 | -0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩46,684 | ₩46,885 | ₩45,947 | ₩46,014 | -1.43% | 7.6천 |
|---|
| 2026.01.29 | ₩47,273 | ₩47,273 | ₩46,316 | ₩47,019 | -0.54% | 9.4천 |
|---|
| 2026.01.28 | ₩47,541 | ₩47,615 | ₩47,059 | ₩47,161 | -0.80% | 2.7천 |
|---|
| 2026.01.27 | ₩47,340 | ₩47,541 | ₩47,340 | ₩47,434 | +0.20% | 4.4천 |
|---|
| 2026.01.26 | ₩47,005 | ₩47,300 | ₩47,005 | ₩47,166 | +0.34% | 6.9천 |
|---|
| 2026.01.23 | ₩46,644 | ₩47,019 | ₩46,644 | ₩46,885 | +0.52% | 6천 |
|---|
| 2026.01.22 | ₩46,670 | ₩46,818 | ₩46,510 | ₩46,626 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩46,313 | ₩46,483 | ₩45,760 | ₩46,164 | -0.32% | 2.4만 |
|---|
| 2026.01.20 | ₩46,242 | ₩46,456 | ₩45,903 | ₩45,903 | -0.73% | 9.8천 |
|---|
| 2026.01.16 | ₩47,407 | ₩47,434 | ₩47,175 | ₩47,175 | -0.49% | 1.3만 |
|---|
| 2026.01.15 | ₩47,621 | ₩47,635 | ₩47,273 | ₩47,277 | -0.72% | 2.7만 |
|---|
| 2026.01.14 | ₩47,739 | ₩47,739 | ₩46,831 | ₩47,140 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩47,702 | ₩47,996 | ₩47,702 | ₩47,996 | +0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩47,568 | ₩48,121 | ₩47,568 | ₩48,012 | +0.93% | 4.5천 |
|---|
| 2026.01.09 | ₩47,568 | ₩47,836 | ₩47,568 | ₩47,836 | +0.56% | 3천 |
|---|
| 2026.01.08 | ₩47,803 | ₩47,803 | ₩47,407 | ₩47,568 | -0.49% | 9.3천 |
|---|
| 2026.01.07 | ₩48,144 | ₩48,532 | ₩48,144 | ₩48,190 | +0.10% | 4.2천 |
|---|
| 2026.01.06 | ₩47,916 | ₩48,103 | ₩47,755 | ₩48,093 | +0.37% | 6천 |
|---|
| 2026.01.05 | ₩47,541 | ₩48,077 | ₩47,541 | ₩47,826 | +0.60% | 4.8천 |
|---|
| 2026.01.02 | ₩47,943 | ₩47,969 | ₩47,045 | ₩47,209 | -1.53% | 3.3천 |
|---|
| 2025.12.31 | ₩47,715 | ₩47,769 | ₩47,447 | ₩47,447 | -0.56% | 5.4천 |
|---|
| 2025.12.30 | ₩47,862 | ₩47,983 | ₩47,837 | ₩47,837 | -0.05% | 2.7천 |
|---|
| 2025.12.29 | ₩47,862 | ₩47,956 | ₩47,795 | ₩47,929 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩48,224 | ₩48,366 | ₩48,224 | ₩48,320 | +0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩48,144 | ₩48,318 | ₩48,144 | ₩48,291 | +0.31% | 1.9만 |
|---|
| 2025.12.23 | ₩47,715 | ₩48,197 | ₩47,715 | ₩48,197 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩48,144 | ₩48,144 | ₩47,862 | ₩47,915 | -0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩47,594 | ₩47,702 | ₩47,521 | ₩47,620 | +0.05% | 4천 |
|---|
| 2025.12.18 | ₩47,045 | ₩47,260 | ₩46,818 | ₩46,992 | -0.11% | 5.3천 |
|---|
| 2025.12.17 | ₩47,313 | ₩47,313 | ₩46,215 | ₩46,215 | -2.32% | 5.8만 |
|---|
| 2025.12.16 | ₩46,952 | ₩47,273 | ₩46,858 | ₩47,248 | +0.63% | 9.1천 |
|---|
| 2025.12.15 | ₩47,380 | ₩47,457 | ₩47,072 | ₩47,072 | -0.65% | 8.4천 |
|---|
| 2025.12.12 | ₩48,318 | ₩48,318 | ₩47,487 | ₩47,494 | -1.70% | 6천 |
|---|
| 2025.12.11 | ₩48,438 | ₩48,612 | ₩48,091 | ₩48,599 | +0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩48,383 | ₩48,733 | ₩48,216 | ₩48,624 | +0.50% | 1.5만 |
|---|
| 2025.12.09 | ₩48,210 | ₩48,505 | ₩48,210 | ₩48,448 | +0.49% | 2.4천 |
|---|
| 2025.12.08 | ₩48,438 | ₩48,545 | ₩48,130 | ₩48,251 | -0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩48,170 | ₩48,291 | ₩48,170 | ₩48,216 | +0.09% | 8.3천 |
|---|
| 2025.12.04 | ₩47,876 | ₩48,077 | ₩47,876 | ₩48,051 | +0.37% | 1.6만 |
|---|
| 2025.12.03 | ₩47,594 | ₩47,822 | ₩47,594 | ₩47,728 | +0.28% | 8.7천 |
|---|
| 2025.12.02 | ₩47,635 | ₩47,836 | ₩47,635 | ₩47,684 | +0.10% | 8.6천 |
|---|
| 2025.12.01 | ₩47,434 | ₩47,568 | ₩47,300 | ₩47,313 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩47,474 | ₩47,608 | ₩47,474 | ₩47,608 | +0.28% | 1.1만 |
|---|
| 2025.11.26 | ₩47,219 | ₩47,447 | ₩47,114 | ₩47,286 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩46,108 | ₩46,831 | ₩45,951 | ₩46,826 | +1.56% | 1.7만 |
|---|
| 2025.11.24 | ₩45,706 | ₩46,456 | ₩45,706 | ₩46,451 | +1.63% | 1.8만 |
|---|
| 2025.11.21 | ₩45,264 | ₩45,599 | ₩44,502 | ₩45,278 | +0.03% | 5.7천 |
|---|
| 2025.11.20 | ₩47,260 | ₩47,327 | ₩45,063 | ₩45,130 | -4.51% | 2.7만 |
|---|
| 2025.11.19 | ₩46,175 | ₩46,590 | ₩46,028 | ₩46,295 | +0.26% | 5.6천 |
|---|
| 2025.11.18 | ₩45,690 | ₩46,322 | ₩45,612 | ₩45,934 | +0.53% | 3.5만 |
|---|
| 2025.11.17 | ₩46,965 | ₩47,019 | ₩46,162 | ₩46,466 | -1.06% | 1.4만 |
|---|
| 2025.11.14 | ₩47,092 | ₩47,246 | ₩46,978 | ₩46,981 | -0.24% | 3.4천 |
|---|
| 2025.11.13 | ₩47,648 | ₩47,648 | ₩46,751 | ₩46,925 | -1.52% | 5.5천 |
|---|
| 2025.11.12 | ₩48,666 | ₩48,666 | ₩48,103 | ₩48,105 | -1.15% | 6.8천 |
|---|
| 2025.11.11 | ₩48,251 | ₩48,387 | ₩48,036 | ₩48,271 | +0.04% | 6.4천 |
|---|
| 2025.11.10 | ₩48,210 | ₩48,656 | ₩48,184 | ₩48,656 | +0.93% | 6.1천 |
|---|
| 2025.11.07 | ₩46,764 | ₩47,478 | ₩46,764 | ₩47,478 | +1.53% | 1.6천 |
|---|
| 2025.11.06 | ₩47,956 | ₩47,956 | ₩47,491 | ₩47,528 | -0.89% | 6.3천 |
|---|
| 2025.11.05 | ₩48,224 | ₩48,760 | ₩48,224 | ₩48,394 | +0.35% | 6.3천 |
|---|
| 2025.11.04 | ₩49,081 | ₩49,081 | ₩48,382 | ₩48,382 | -1.42% | 7.9천 |
|---|
| 2025.11.03 | ₩49,938 | ₩49,938 | ₩49,376 | ₩49,496 | -0.88% | 1.3만 |
|---|
| 2025.10.31 | ₩49,858 | ₩49,858 | ₩49,335 | ₩49,455 | -0.81% | 3.8천 |
|---|
| 2025.10.30 | ₩49,429 | ₩49,831 | ₩49,201 | ₩49,205 | -0.45% | 1.5만 |
|---|
| 2025.10.29 | ₩50,420 | ₩50,427 | ₩50,059 | ₩50,273 | -0.29% | 1.3만 |
|---|
| 2025.10.28 | ₩50,112 | ₩50,206 | ₩49,844 | ₩50,083 | -0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩49,724 | ₩49,724 | ₩49,429 | ₩49,697 | -0.05% | 1.5만 |
|---|
| 2025.10.24 | ₩49,054 | ₩49,054 | ₩48,906 | ₩48,906 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩47,688 | ₩48,478 | ₩47,688 | ₩48,425 | +1.54% | 6.6천 |
|---|
| 2025.10.22 | ₩48,331 | ₩48,385 | ₩47,461 | ₩47,876 | -0.94% | 7.9천 |
|---|
| 2025.10.21 | ₩48,425 | ₩48,559 | ₩48,291 | ₩48,421 | -0.01% | 5.4천 |
|---|
| 2025.10.20 | ₩48,205 | ₩48,478 | ₩48,205 | ₩48,371 | +0.34% | 8.5천 |
|---|
| 2025.10.17 | ₩47,849 | ₩47,943 | ₩47,688 | ₩47,872 | +0.05% | 3천 |
|---|
| 2025.10.16 | ₩48,539 | ₩48,585 | ₩47,621 | ₩47,858 | -1.40% | 8천 |
|---|
| 2025.10.15 | ₩48,518 | ₩48,733 | ₩48,127 | ₩48,127 | -0.81% | 2천 |
|---|
| 2025.10.14 | ₩47,715 | ₩48,358 | ₩47,286 | ₩47,980 | +0.56% | 4.9천 |
|---|
| 2025.10.13 | ₩48,210 | ₩48,431 | ₩48,036 | ₩48,411 | +0.42% | 4.3천 |
|---|
| 2025.10.10 | ₩49,215 | ₩49,215 | ₩47,340 | ₩47,353 | -3.78% | 8.9천 |
|---|