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 | ₩51,872 | ₩52,154 | ₩51,872 | ₩52,135 | +0.51% | 5.9천 |
| 2026.10.08 | ₩51,912 | ₩52,100 | ₩51,537 | ₩51,615 | -0.57% | 6.9천 |
| 2026.10.07 | ₩51,993 | ₩52,113 | ₩51,785 | ₩52,113 | +0.23% | 5.4천 |
| 2026.10.06 | ₩52,033 | ₩52,368 | ₩52,033 | ₩52,194 | +0.31% | 5.6만 |
| 2026.10.05 | ₩51,671 | ₩52,033 | ₩51,671 | ₩51,902 | +0.45% | 3천 |
| 2026.10.02 | ₩51,591 | ₩51,597 | ₩51,383 | ₩51,405 | -0.36% | 5.2만 |
| 2026.10.01 | ₩50,974 | ₩51,122 | ₩50,974 | ₩51,052 | +0.15% | 1.9천 |
| 2026.09.30 | ₩51,149 | ₩51,236 | ₩50,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,827 |
| -0.63% |
| 4.6천 |
| 2026.09.29 | ₩50,840 | ₩50,840 | ₩50,599 | ₩50,739 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩50,505 | ₩50,867 | ₩50,505 | ₩50,706 | +0.40% | 1.6만 |
|---|
| 2026.09.25 | ₩50,961 | ₩50,961 | ₩50,680 | ₩50,915 | -0.09% | 3.5천 |
|---|
| 2026.09.24 | ₩50,458 | ₩50,807 | ₩50,412 | ₩50,803 | +0.68% | 4.3천 |
|---|
| 2026.09.23 | ₩50,927 | ₩50,927 | ₩50,606 | ₩50,626 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩50,948 | ₩51,055 | ₩50,948 | ₩51,027 | +0.16% | 3.3만 |
|---|
| 2026.09.21 | ₩50,814 | ₩51,024 | ₩50,814 | ₩51,024 | +0.41% | 1.4천 |
|---|
| 2026.09.18 | ₩49,675 | ₩49,983 | ₩49,675 | ₩49,983 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩49,634 | ₩49,755 | ₩49,594 | ₩49,713 | +0.16% | 5.7천 |
|---|
| 2026.09.16 | ₩49,440 | ₩49,440 | ₩48,964 | ₩48,978 | -0.94% | 3.1천 |
|---|
| 2026.09.15 | ₩49,132 | ₩49,132 | ₩49,081 | ₩49,081 | -0.10% | 400 |
|---|
| 2026.09.14 | ₩48,978 | ₩49,474 | ₩48,978 | ₩49,405 | +0.87% | 2.3천 |
|---|
| 2026.09.11 | ₩49,460 | ₩49,608 | ₩49,460 | ₩49,515 | +0.11% | 2.6천 |
|---|
| 2026.09.10 | ₩49,192 | ₩49,259 | ₩49,031 | ₩49,057 | -0.28% | 4.9천 |
|---|
| 2026.09.09 | ₩49,594 | ₩49,594 | ₩49,420 | ₩49,470 | -0.25% | 9.6천 |
|---|
| 2026.09.08 | ₩49,742 | ₩49,768 | ₩49,668 | ₩49,668 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩49,876 | ₩49,876 | ₩49,775 | ₩49,868 | -0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩49,889 | ₩49,889 | ₩49,861 | ₩49,861 | -0.06% | 5.7천 |
|---|
| 2026.09.02 | ₩49,246 | ₩49,286 | ₩49,246 | ₩49,260 | +0.03% | 4.1천 |
|---|
| 2026.09.01 | ₩49,299 | ₩49,353 | ₩49,215 | ₩49,215 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩49,862 | ₩49,862 | ₩49,661 | ₩49,854 | -0.02% | 2.5천 |
|---|
| 2026.08.28 | ₩50,237 | ₩50,479 | ₩50,022 | ₩50,028 | -0.42% | 3.6천 |
|---|
| 2026.08.27 | ₩49,929 | ₩50,328 | ₩49,929 | ₩50,328 | +0.80% | 3.3천 |
|---|
| 2026.08.26 | ₩49,549 | ₩49,634 | ₩49,541 | ₩49,630 | +0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩49,541 | ₩49,601 | ₩49,541 | ₩49,601 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩49,353 | ₩49,427 | ₩49,353 | ₩49,427 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩49,500 | ₩49,625 | ₩49,407 | ₩49,625 | +0.25% | 1.3천 |
|---|
| 2026.08.20 | ₩49,487 | ₩49,654 | ₩49,326 | ₩49,331 | -0.31% | 4.5천 |
|---|
| 2026.08.19 | ₩49,755 | ₩49,916 | ₩49,662 | ₩49,662 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩49,873 | ₩49,873 | ₩49,873 | ₩49,873 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩50,546 | ₩50,546 | ₩50,365 | ₩50,365 | -0.36% | 700 |
|---|
| 2026.08.14 | ₩50,867 | ₩50,867 | ₩50,639 | ₩50,645 | -0.44% | 6.8천 |
|---|
| 2026.08.13 | ₩50,934 | ₩50,988 | ₩50,800 | ₩50,921 | -0.03% | 1만 |
|---|
| 2026.08.12 | ₩50,559 | ₩50,613 | ₩50,449 | ₩50,449 | -0.22% | 1.2만 |
|---|
| 2026.08.11 | ₩50,626 | ₩50,720 | ₩50,264 | ₩50,272 | -0.70% | 1.3만 |
|---|
| 2026.08.10 | ₩50,867 | ₩50,867 | ₩50,693 | ₩50,720 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩50,639 | ₩50,733 | ₩50,479 | ₩50,626 | -0.03% | 5.7천 |
|---|
| 2026.08.06 | ₩50,224 | ₩50,291 | ₩50,224 | ₩50,275 | +0.10% | 3.8천 |
|---|
| 2026.08.05 | ₩50,572 | ₩50,666 | ₩50,560 | ₩50,560 | -0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩50,425 | ₩50,688 | ₩50,425 | ₩50,688 | +0.52% | 500 |
|---|
| 2026.08.03 | ₩49,380 | ₩49,728 | ₩49,380 | ₩49,661 | +0.57% | 1.9천 |
|---|
| 2026.07.31 | ₩48,415 | ₩48,885 | ₩48,415 | ₩48,885 | +0.97% | 400 |
|---|
| 2026.07.30 | ₩47,772 | ₩48,018 | ₩47,584 | ₩48,018 | +0.52% | 2.7천 |
|---|
| 2026.07.29 | ₩47,705 | ₩47,705 | ₩47,183 | ₩47,183 | -1.09% | 4천 |
|---|
| 2026.07.28 | ₩47,423 | ₩47,849 | ₩47,410 | ₩47,758 | +0.71% | 2.9천 |
|---|
| 2026.07.27 | ₩47,517 | ₩47,663 | ₩47,517 | ₩47,663 | +0.31% | 1.7천 |
|---|
| 2026.07.24 | ₩47,618 | ₩47,812 | ₩47,552 | ₩47,552 | -0.14% | 1.6천 |
|---|
| 2026.07.23 | ₩47,892 | ₩47,892 | ₩47,598 | ₩47,655 | -0.50% | 1.1천 |
|---|
| 2026.07.22 | ₩48,589 | ₩48,790 | ₩48,569 | ₩48,569 | -0.04% | 4.7천 |
|---|
| 2026.07.21 | ₩48,797 | ₩48,816 | ₩48,797 | ₩48,816 | +0.04% | 400 |
|---|
| 2026.07.20 | ₩48,877 | ₩48,877 | ₩48,530 | ₩48,530 | -0.71% | 6.1천 |
|---|
| 2026.07.17 | ₩48,502 | ₩48,541 | ₩48,469 | ₩48,541 | +0.08% | 2천 |
|---|
| 2026.07.16 | ₩49,380 | ₩49,380 | ₩49,074 | ₩49,074 | -0.62% | 3천 |
|---|
| 2026.07.15 | ₩49,487 | ₩49,688 | ₩49,380 | ₩49,687 | +0.40% | 2천 |
|---|
| 2026.07.14 | ₩49,139 | ₩49,577 | ₩49,139 | ₩49,577 | +0.89% | 4.2천 |
|---|
| 2026.07.13 | ₩49,098 | ₩49,098 | ₩48,998 | ₩49,015 | -0.17% | 2.3천 |
|---|
| 2026.07.10 | ₩49,527 | ₩49,569 | ₩49,494 | ₩49,569 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩48,897 | ₩49,393 | ₩48,897 | ₩49,393 | +1.01% | 6.2천 |
|---|
| 2026.07.08 | ₩48,663 | ₩48,896 | ₩48,321 | ₩48,896 | +0.48% | 1.2천 |
|---|
| 2026.07.07 | ₩49,038 | ₩49,038 | ₩48,737 | ₩48,800 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩48,884 | ₩49,058 | ₩48,884 | ₩49,039 | +0.32% | 7.4만 |
|---|
| 2026.07.02 | ₩49,165 | ₩49,165 | ₩48,294 | ₩48,616 | -1.12% | 1.2만 |
|---|
| 2026.07.01 | ₩49,219 | ₩49,219 | ₩48,974 | ₩48,974 | -0.50% | 6.4천 |
|---|
| 2026.06.30 | ₩48,857 | ₩49,018 | ₩48,844 | ₩48,964 | +0.22% | 2.8천 |
|---|
| 2026.06.29 | ₩47,678 | ₩48,348 | ₩47,678 | ₩48,292 | +1.29% | 1.3만 |
|---|
| 2026.06.26 | ₩47,356 | ₩47,598 | ₩47,209 | ₩47,209 | -0.31% | 4.2천 |
|---|
| 2026.06.25 | ₩47,155 | ₩47,678 | ₩47,155 | ₩47,403 | +0.53% | 1.7만 |
|---|
| 2026.06.24 | ₩47,892 | ₩48,067 | ₩47,517 | ₩47,532 | -0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩47,919 | ₩47,919 | ₩47,648 | ₩47,718 | -0.42% | 5.9천 |
|---|
| 2026.06.22 | ₩48,817 | ₩48,817 | ₩48,422 | ₩48,507 | -0.63% | 5.7천 |
|---|
| 2026.06.18 | ₩48,917 | ₩49,003 | ₩48,897 | ₩49,003 | +0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩49,025 | ₩49,098 | ₩48,201 | ₩48,231 | -1.62% | 4.8천 |
|---|
| 2026.06.16 | ₩49,427 | ₩49,427 | ₩49,014 | ₩49,014 | -0.84% | 2.5천 |
|---|
| 2026.06.15 | ₩49,326 | ₩49,594 | ₩49,326 | ₩49,427 | +0.20% | 2.7천 |
|---|
| 2026.06.12 | ₩48,274 | ₩48,482 | ₩48,227 | ₩48,379 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩47,745 | ₩48,246 | ₩47,745 | ₩48,246 | +1.05% | 500 |
|---|
| 2026.06.10 | ₩48,388 | ₩48,388 | ₩47,545 | ₩47,545 | -1.74% | 1.7천 |
|---|
| 2026.06.09 | ₩48,147 | ₩48,281 | ₩48,147 | ₩48,250 | +0.21% | 1.6천 |
|---|
| 2026.06.08 | ₩48,636 | ₩48,871 | ₩48,509 | ₩48,529 | -0.22% | 6.2천 |
|---|
| 2026.06.05 | ₩49,366 | ₩49,380 | ₩48,348 | ₩48,356 | -2.05% | 3.8천 |
|---|
| 2026.06.04 | ₩49,876 | ₩50,023 | ₩49,876 | ₩49,929 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩49,916 | ₩49,916 | ₩49,736 | ₩49,736 | -0.36% | 1.4천 |
|---|
| 2026.06.02 | ₩50,586 | ₩50,613 | ₩50,418 | ₩50,454 | -0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩50,385 | ₩50,948 | ₩50,385 | ₩50,842 | +0.91% | 1.2천 |
|---|
| 2026.05.29 | ₩49,956 | ₩50,237 | ₩49,956 | ₩50,149 | +0.39% | 1.6천 |
|---|
| 2026.05.28 | ₩49,460 | ₩49,862 | ₩49,460 | ₩49,846 | +0.78% | 2.2만 |
|---|
| 2026.05.27 | ₩49,125 | ₩49,219 | ₩49,018 | ₩49,181 | +0.11% | 1.4천 |
|---|
| 2026.05.26 | ₩49,139 | ₩49,139 | ₩48,924 | ₩48,984 | -0.31% | 1.4천 |
|---|
| 2026.05.22 | ₩48,723 | ₩48,723 | ₩48,443 | ₩48,443 | -0.57% | 3.4천 |
|---|
| 2026.05.21 | ₩48,107 | ₩48,442 | ₩48,107 | ₩48,384 | +0.58% | 1천 |
|---|
| 2026.05.20 | ₩47,725 | ₩48,107 | ₩47,718 | ₩48,107 | +0.80% | 2.7천 |
|---|
| 2026.05.19 | ₩47,531 | ₩47,531 | ₩47,437 | ₩47,437 | -0.20% | 1.5천 |
|---|
| 2026.05.18 | ₩48,268 | ₩48,268 | ₩47,825 | ₩47,950 | -0.66% | 1.2만 |
|---|
| 2026.05.15 | ₩48,187 | ₩48,388 | ₩48,013 | ₩48,214 | +0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩48,935 | ₩48,964 | ₩48,763 | ₩48,903 | -0.07% | 2.2천 |
|---|
| 2026.05.13 | ₩47,919 | ₩48,442 | ₩47,892 | ₩48,329 | +0.86% | 5.1천 |
|---|
| 2026.05.12 | ₩47,939 | ₩48,113 | ₩47,939 | ₩48,113 | +0.36% | 1.7천 |
|---|
| 2026.05.11 | ₩48,348 | ₩48,415 | ₩48,268 | ₩48,286 | -0.13% | 7.1천 |
|---|
| 2026.05.08 | ₩48,670 | ₩48,670 | ₩48,335 | ₩48,376 | -0.60% | 3.4천 |
|---|
| 2026.05.07 | ₩48,495 | ₩48,643 | ₩48,257 | ₩48,361 | -0.28% | 8.8천 |
|---|
| 2026.05.06 | ₩47,959 | ₩48,214 | ₩47,879 | ₩48,214 | +0.53% | 2.6천 |
|---|
| 2026.05.05 | ₩47,490 | ₩47,490 | ₩47,313 | ₩47,313 | -0.37% | 4.8천 |
|---|
| 2026.05.04 | ₩47,263 | ₩47,450 | ₩47,249 | ₩47,403 | +0.30% | 1.9천 |
|---|
| 2026.05.01 | ₩47,517 | ₩47,638 | ₩47,450 | ₩47,450 | -0.14% | 1.2천 |
|---|
| 2026.04.30 | ₩47,169 | ₩47,169 | ₩46,753 | ₩47,129 | -0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,941 | ₩46,954 | ₩46,740 | ₩46,906 | -0.07% | 1.6천 |
|---|
| 2026.04.28 | ₩47,102 | ₩47,102 | ₩46,753 | ₩47,024 | -0.17% | 1.7천 |
|---|
| 2026.04.27 | ₩47,370 | ₩47,691 | ₩47,370 | ₩47,651 | +0.59% | 5.3천 |
|---|
| 2026.04.24 | ₩46,981 | ₩47,531 | ₩46,981 | ₩47,531 | +1.17% | 1.7천 |
|---|
| 2026.04.23 | ₩47,182 | ₩47,182 | ₩46,251 | ₩46,807 | -0.80% | 5.8천 |
|---|
| 2026.04.22 | ₩47,249 | ₩47,496 | ₩47,236 | ₩47,496 | +0.52% | 2.4천 |
|---|
| 2026.04.21 | ₩47,289 | ₩47,397 | ₩46,793 | ₩46,793 | -1.05% | 5천 |
|---|
| 2026.04.20 | ₩47,035 | ₩47,161 | ₩46,934 | ₩47,161 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩47,182 | ₩47,303 | ₩47,062 | ₩47,232 | +0.11% | 6천 |
|---|
| 2026.04.16 | ₩46,780 | ₩46,780 | ₩46,351 | ₩46,539 | -0.52% | 1.2만 |
|---|
| 2026.04.15 | ₩45,815 | ₩46,512 | ₩45,815 | ₩46,512 | +1.52% | 6.3천 |
|---|
| 2026.04.14 | ₩45,386 | ₩45,661 | ₩45,386 | ₩45,661 | +0.61% | 4.1천 |
|---|
| 2026.04.13 | ₩43,899 | ₩44,797 | ₩43,899 | ₩44,792 | +2.03% | 5.8천 |
|---|
| 2026.04.10 | ₩43,979 | ₩44,140 | ₩43,886 | ₩44,006 | +0.06% | 8.7천 |
|---|
| 2026.04.09 | ₩43,510 | ₩43,886 | ₩43,450 | ₩43,886 | +0.86% | 3.6천 |
|---|
| 2026.04.08 | ₩44,355 | ₩44,355 | ₩43,805 | ₩43,805 | -1.24% | 2.2천 |
|---|
| 2026.04.07 | ₩42,057 | ₩42,595 | ₩42,057 | ₩42,595 | +1.28% | 2.9천 |
|---|
| 2026.04.06 | ₩42,492 | ₩42,559 | ₩42,412 | ₩42,532 | +0.09% | 1.8만 |
|---|
| 2026.04.02 | ₩41,500 | ₩42,418 | ₩41,500 | ₩42,412 | +2.20% | 6.2천 |
|---|
| 2026.04.01 | ₩42,304 | ₩42,693 | ₩42,278 | ₩42,318 | +0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩41,219 | ₩42,010 | ₩41,145 | ₩42,010 | +1.92% | 7.6천 |
|---|
| 2026.03.30 | ₩40,763 | ₩40,763 | ₩40,300 | ₩40,300 | -1.14% | 5천 |
|---|
| 2026.03.27 | ₩40,904 | ₩40,991 | ₩40,530 | ₩40,530 | -0.91% | 3.5천 |
|---|
| 2026.03.26 | ₩42,090 | ₩42,090 | ₩41,514 | ₩41,514 | -1.37% | 3.7만 |
|---|
| 2026.03.25 | ₩42,907 | ₩42,907 | ₩42,532 | ₩42,610 | -0.69% | 5.1천 |
|---|
| 2026.03.24 | ₩42,519 | ₩42,519 | ₩42,224 | ₩42,239 | -0.66% | 2.8천 |
|---|
| 2026.03.23 | ₩43,135 | ₩43,135 | ₩42,800 | ₩42,827 | -0.71% | 3천 |
|---|
| 2026.03.20 | ₩42,706 | ₩42,706 | ₩41,849 | ₩41,996 | -1.66% | 1.3만 |
|---|
| 2026.03.19 | ₩42,613 | ₩43,015 | ₩42,546 | ₩42,867 | +0.60% | 7.6천 |
|---|
| 2026.03.18 | ₩43,551 | ₩43,551 | ₩43,145 | ₩43,145 | -0.93% | 2.2천 |
|---|
| 2026.03.17 | ₩44,060 | ₩44,100 | ₩43,738 | ₩43,748 | -0.71% | 5.3천 |
|---|
| 2026.03.16 | ₩43,738 | ₩43,738 | ₩43,524 | ₩43,642 | -0.22% | 2.7천 |
|---|
| 2026.03.13 | ₩43,725 | ₩43,725 | ₩42,961 | ₩43,020 | -1.61% | 4.2천 |
|---|
| 2026.03.12 | ₩44,073 | ₩44,073 | ₩43,474 | ₩43,474 | -1.36% | 6.3천 |
|---|
| 2026.03.11 | ₩44,623 | ₩44,837 | ₩44,180 | ₩44,400 | -0.50% | 5.7천 |
|---|
| 2026.03.10 | ₩44,395 | ₩44,864 | ₩44,395 | ₩44,501 | +0.24% | 5.4천 |
|---|
| 2026.03.09 | ₩43,591 | ₩44,783 | ₩43,591 | ₩44,743 | +2.64% | 1.1만 |
|---|
| 2026.03.06 | ₩44,187 | ₩44,435 | ₩44,140 | ₩44,194 | +0.02% | 4.8천 |
|---|
| 2026.03.05 | ₩44,569 | ₩45,025 | ₩44,381 | ₩44,774 | +0.46% | 2.2천 |
|---|
| 2026.03.04 | ₩44,596 | ₩44,636 | ₩44,462 | ₩44,591 | -0.01% | 3.2천 |
|---|
| 2026.03.03 | ₩43,390 | ₩44,053 | ₩43,041 | ₩43,953 | +1.30% | 4.4천 |
|---|
| 2026.03.02 | ₩44,006 | ₩44,529 | ₩44,006 | ₩44,422 | +0.94% | 1.1만 |
|---|
| 2026.02.27 | ₩44,167 | ₩44,321 | ₩44,006 | ₩44,288 | +0.27% | 3.9천 |
|---|
| 2026.02.26 | ₩44,529 | ₩44,582 | ₩44,060 | ₩44,582 | +0.12% | 5.8천 |
|---|
| 2026.02.25 | ₩44,629 | ₩44,837 | ₩44,596 | ₩44,771 | +0.32% | 4.8천 |
|---|
| 2026.02.24 | ₩43,644 | ₩44,167 | ₩43,577 | ₩44,044 | +0.91% | 8.8천 |
|---|
| 2026.02.23 | ₩44,368 | ₩44,368 | ₩43,470 | ₩43,577 | -1.78% | 5.9천 |
|---|
| 2026.02.20 | ₩44,569 | ₩44,716 | ₩44,515 | ₩44,525 | -0.10% | 1.6천 |
|---|
| 2026.02.19 | ₩44,288 | ₩44,288 | ₩44,000 | ₩44,175 | -0.25% | 2만 |
|---|
| 2026.02.18 | ₩44,502 | ₩44,515 | ₩44,113 | ₩44,290 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩43,598 | ₩43,752 | ₩43,598 | ₩43,725 | +0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩43,939 | ₩43,942 | ₩43,584 | ₩43,584 | -0.81% | 3.2천 |
|---|
| 2026.02.12 | ₩43,778 | ₩43,979 | ₩43,732 | ₩43,752 | -0.06% | 6.2천 |
|---|
| 2026.02.11 | ₩45,815 | ₩45,815 | ₩44,757 | ₩44,938 | -1.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,561 | ₩45,855 | ₩45,372 | ₩45,372 | -0.41% | 2.5천 |
|---|
| 2026.02.09 | ₩44,891 | ₩45,306 | ₩44,891 | ₩45,269 | +0.84% | 1.7천 |
|---|
| 2026.02.06 | ₩43,698 | ₩44,549 | ₩43,698 | ₩44,502 | +1.84% | 3.9천 |
|---|
| 2026.02.05 | ₩43,698 | ₩43,898 | ₩43,135 | ₩43,217 | -1.10% | 2.2만 |
|---|
| 2026.02.04 | ₩44,180 | ₩44,288 | ₩43,691 | ₩44,073 | -0.24% | 2만 |
|---|
| 2026.02.03 | ₩45,681 | ₩45,681 | ₩44,904 | ₩45,026 | -1.43% | 2.8천 |
|---|
| 2026.02.02 | ₩46,177 | ₩46,432 | ₩46,083 | ₩46,110 | -0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩46,713 | ₩46,914 | ₩45,976 | ₩46,043 | -1.43% | 7.6천 |
|---|
| 2026.01.29 | ₩47,303 | ₩47,303 | ₩46,345 | ₩47,048 | -0.54% | 9.4천 |
|---|
| 2026.01.28 | ₩47,571 | ₩47,644 | ₩47,088 | ₩47,190 | -0.80% | 2.7천 |
|---|
| 2026.01.27 | ₩47,370 | ₩47,571 | ₩47,370 | ₩47,464 | +0.20% | 4.4천 |
|---|
| 2026.01.26 | ₩47,035 | ₩47,330 | ₩47,035 | ₩47,196 | +0.34% | 6.9천 |
|---|
| 2026.01.23 | ₩46,673 | ₩47,048 | ₩46,673 | ₩46,914 | +0.52% | 6천 |
|---|
| 2026.01.22 | ₩46,700 | ₩46,847 | ₩46,539 | ₩46,655 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩46,342 | ₩46,512 | ₩45,788 | ₩46,193 | -0.32% | 2.4만 |
|---|
| 2026.01.20 | ₩46,271 | ₩46,485 | ₩45,932 | ₩45,932 | -0.73% | 9.8천 |
|---|
| 2026.01.16 | ₩47,437 | ₩47,464 | ₩47,205 | ₩47,205 | -0.49% | 1.3만 |
|---|
| 2026.01.15 | ₩47,651 | ₩47,665 | ₩47,303 | ₩47,307 | -0.72% | 2.7만 |
|---|
| 2026.01.14 | ₩47,769 | ₩47,769 | ₩46,861 | ₩47,170 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩47,732 | ₩48,026 | ₩47,732 | ₩48,026 | +0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩47,598 | ₩48,151 | ₩47,598 | ₩48,042 | +0.93% | 4.5천 |
|---|
| 2026.01.09 | ₩47,598 | ₩47,866 | ₩47,598 | ₩47,866 | +0.56% | 3천 |
|---|
| 2026.01.08 | ₩47,833 | ₩47,833 | ₩47,437 | ₩47,598 | -0.49% | 9.3천 |
|---|
| 2026.01.07 | ₩48,174 | ₩48,562 | ₩48,174 | ₩48,221 | +0.10% | 4.2천 |
|---|
| 2026.01.06 | ₩47,946 | ₩48,134 | ₩47,785 | ₩48,123 | +0.37% | 6천 |
|---|
| 2026.01.05 | ₩47,571 | ₩48,107 | ₩47,571 | ₩47,856 | +0.60% | 4.8천 |
|---|
| 2026.01.02 | ₩47,973 | ₩48,000 | ₩47,075 | ₩47,238 | -1.53% | 3.3천 |
|---|
| 2025.12.31 | ₩47,745 | ₩47,799 | ₩47,477 | ₩47,477 | -0.56% | 5.4천 |
|---|
| 2025.12.30 | ₩47,892 | ₩48,013 | ₩47,867 | ₩47,867 | -0.05% | 2.7천 |
|---|
| 2025.12.29 | ₩47,892 | ₩47,986 | ₩47,825 | ₩47,959 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩48,254 | ₩48,396 | ₩48,254 | ₩48,351 | +0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩48,174 | ₩48,348 | ₩48,174 | ₩48,321 | +0.31% | 1.9만 |
|---|
| 2025.12.23 | ₩47,745 | ₩48,227 | ₩47,745 | ₩48,227 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩48,174 | ₩48,174 | ₩47,892 | ₩47,945 | -0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩47,624 | ₩47,732 | ₩47,551 | ₩47,650 | +0.05% | 4천 |
|---|
| 2025.12.18 | ₩47,075 | ₩47,289 | ₩46,847 | ₩47,021 | -0.11% | 5.3천 |
|---|
| 2025.12.17 | ₩47,343 | ₩47,343 | ₩46,244 | ₩46,244 | -2.32% | 5.8만 |
|---|
| 2025.12.16 | ₩46,981 | ₩47,303 | ₩46,887 | ₩47,277 | +0.63% | 9.1천 |
|---|
| 2025.12.15 | ₩47,410 | ₩47,486 | ₩47,102 | ₩47,102 | -0.65% | 8.4천 |
|---|
| 2025.12.12 | ₩48,348 | ₩48,348 | ₩47,517 | ₩47,524 | -1.70% | 6천 |
|---|
| 2025.12.11 | ₩48,469 | ₩48,643 | ₩48,121 | ₩48,629 | +0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩48,414 | ₩48,763 | ₩48,246 | ₩48,655 | +0.50% | 1.5만 |
|---|
| 2025.12.09 | ₩48,241 | ₩48,536 | ₩48,241 | ₩48,478 | +0.49% | 2.4천 |
|---|
| 2025.12.08 | ₩48,469 | ₩48,576 | ₩48,160 | ₩48,281 | -0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩48,201 | ₩48,321 | ₩48,201 | ₩48,246 | +0.09% | 8.3천 |
|---|
| 2025.12.04 | ₩47,906 | ₩48,107 | ₩47,906 | ₩48,081 | +0.37% | 1.6만 |
|---|
| 2025.12.03 | ₩47,624 | ₩47,852 | ₩47,624 | ₩47,758 | +0.28% | 8.7천 |
|---|
| 2025.12.02 | ₩47,665 | ₩47,866 | ₩47,665 | ₩47,714 | +0.10% | 8.6천 |
|---|
| 2025.12.01 | ₩47,464 | ₩47,598 | ₩47,330 | ₩47,343 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩47,504 | ₩47,638 | ₩47,504 | ₩47,638 | +0.28% | 1.1만 |
|---|
| 2025.11.26 | ₩47,249 | ₩47,477 | ₩47,143 | ₩47,316 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩46,137 | ₩46,861 | ₩45,980 | ₩46,855 | +1.56% | 1.7만 |
|---|
| 2025.11.24 | ₩45,735 | ₩46,485 | ₩45,735 | ₩46,480 | +1.63% | 1.8만 |
|---|
| 2025.11.21 | ₩45,293 | ₩45,628 | ₩44,530 | ₩45,306 | +0.03% | 5.7천 |
|---|
| 2025.11.20 | ₩47,289 | ₩47,356 | ₩45,092 | ₩45,159 | -4.51% | 2.7만 |
|---|
| 2025.11.19 | ₩46,204 | ₩46,619 | ₩46,056 | ₩46,324 | +0.26% | 5.6천 |
|---|
| 2025.11.18 | ₩45,719 | ₩46,351 | ₩45,641 | ₩45,963 | +0.53% | 3.5만 |
|---|
| 2025.11.17 | ₩46,995 | ₩47,048 | ₩46,190 | ₩46,495 | -1.06% | 1.4만 |
|---|
| 2025.11.14 | ₩47,122 | ₩47,276 | ₩47,008 | ₩47,011 | -0.24% | 3.4천 |
|---|
| 2025.11.13 | ₩47,678 | ₩47,678 | ₩46,780 | ₩46,954 | -1.52% | 5.5천 |
|---|
| 2025.11.12 | ₩48,696 | ₩48,696 | ₩48,134 | ₩48,135 | -1.15% | 6.8천 |
|---|
| 2025.11.11 | ₩48,281 | ₩48,418 | ₩48,067 | ₩48,301 | +0.04% | 6.4천 |
|---|
| 2025.11.10 | ₩48,241 | ₩48,687 | ₩48,214 | ₩48,687 | +0.93% | 6.1천 |
|---|
| 2025.11.07 | ₩46,793 | ₩47,508 | ₩46,793 | ₩47,508 | +1.53% | 1.6천 |
|---|
| 2025.11.06 | ₩47,986 | ₩47,986 | ₩47,521 | ₩47,557 | -0.89% | 6.3천 |
|---|
| 2025.11.05 | ₩48,254 | ₩48,790 | ₩48,254 | ₩48,424 | +0.35% | 6.3천 |
|---|
| 2025.11.04 | ₩49,112 | ₩49,112 | ₩48,412 | ₩48,412 | -1.42% | 7.9천 |
|---|
| 2025.11.03 | ₩49,969 | ₩49,969 | ₩49,407 | ₩49,527 | -0.88% | 1.3만 |
|---|
| 2025.10.31 | ₩49,889 | ₩49,889 | ₩49,366 | ₩49,486 | -0.81% | 3.8천 |
|---|
| 2025.10.30 | ₩49,460 | ₩49,862 | ₩49,232 | ₩49,236 | -0.45% | 1.5만 |
|---|
| 2025.10.29 | ₩50,452 | ₩50,458 | ₩50,090 | ₩50,304 | -0.29% | 1.3만 |
|---|
| 2025.10.28 | ₩50,144 | ₩50,237 | ₩49,876 | ₩50,114 | -0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩49,755 | ₩49,755 | ₩49,460 | ₩49,728 | -0.05% | 1.5만 |
|---|
| 2025.10.24 | ₩49,085 | ₩49,085 | ₩48,936 | ₩48,936 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩47,718 | ₩48,509 | ₩47,718 | ₩48,455 | +1.54% | 6.6천 |
|---|
| 2025.10.22 | ₩48,361 | ₩48,415 | ₩47,490 | ₩47,906 | -0.94% | 7.9천 |
|---|
| 2025.10.21 | ₩48,455 | ₩48,589 | ₩48,321 | ₩48,451 | -0.01% | 5.4천 |
|---|
| 2025.10.20 | ₩48,235 | ₩48,509 | ₩48,235 | ₩48,402 | +0.34% | 8.5천 |
|---|
| 2025.10.17 | ₩47,879 | ₩47,973 | ₩47,718 | ₩47,902 | +0.05% | 3천 |
|---|
| 2025.10.16 | ₩48,569 | ₩48,616 | ₩47,651 | ₩47,888 | -1.40% | 8천 |
|---|
| 2025.10.15 | ₩48,549 | ₩48,763 | ₩48,158 | ₩48,158 | -0.81% | 2천 |
|---|
| 2025.10.14 | ₩47,745 | ₩48,388 | ₩47,316 | ₩48,010 | +0.56% | 4.9천 |
|---|
| 2025.10.13 | ₩48,241 | ₩48,462 | ₩48,067 | ₩48,442 | +0.42% | 4.3천 |
|---|
| 2025.10.10 | ₩49,246 | ₩49,246 | ₩47,370 | ₩47,383 | -3.78% | 8.9천 |
|---|