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 | ₩51,909 | ₩52,191 | ₩51,909 | ₩52,172 | +0.51% | 5.9천 |
| 2026.10.08 | ₩51,950 | ₩52,137 | ₩51,574 | ₩51,652 | -0.57% | 6.9천 |
| 2026.10.07 | ₩52,030 | ₩52,151 | ₩51,822 | ₩52,151 | +0.23% | 5.4천 |
| 2026.10.06 | ₩52,070 | ₩52,406 | ₩52,070 | ₩52,231 | +0.31% | 5.6만 |
| 2026.10.05 | ₩51,708 | ₩52,070 | ₩51,708 | ₩51,939 | +0.45% | 3천 |
| 2026.10.02 | ₩51,628 | ₩51,634 | ₩51,420 | ₩51,441 | -0.36% | 5.2만 |
| 2026.10.01 | ₩51,011 | ₩51,158 | ₩51,011 | ₩51,089 | +0.15% | 1.9천 |
| 2026.09.30 | ₩51,185 | ₩51,272 | ₩50,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,863 |
| -0.63% |
| 4.6천 |
| 2026.09.29 | ₩50,877 | ₩50,877 | ₩50,635 | ₩50,775 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩50,542 | ₩50,904 | ₩50,542 | ₩50,743 | +0.40% | 1.6만 |
|---|
| 2026.09.25 | ₩50,997 | ₩50,997 | ₩50,716 | ₩50,952 | -0.09% | 3.5천 |
|---|
| 2026.09.24 | ₩50,495 | ₩50,843 | ₩50,448 | ₩50,839 | +0.68% | 4.3천 |
|---|
| 2026.09.23 | ₩50,964 | ₩50,964 | ₩50,642 | ₩50,662 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩50,984 | ₩51,091 | ₩50,984 | ₩51,063 | +0.16% | 3.3만 |
|---|
| 2026.09.21 | ₩50,850 | ₩51,060 | ₩50,850 | ₩51,060 | +0.41% | 1.4천 |
|---|
| 2026.09.18 | ₩49,710 | ₩50,019 | ₩49,710 | ₩50,019 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩49,670 | ₩49,791 | ₩49,630 | ₩49,749 | +0.16% | 5.7천 |
|---|
| 2026.09.16 | ₩49,475 | ₩49,475 | ₩48,999 | ₩49,013 | -0.94% | 3.1천 |
|---|
| 2026.09.15 | ₩49,167 | ₩49,167 | ₩49,116 | ₩49,116 | -0.10% | 400 |
|---|
| 2026.09.14 | ₩49,013 | ₩49,509 | ₩49,013 | ₩49,441 | +0.87% | 2.3천 |
|---|
| 2026.09.11 | ₩49,496 | ₩49,643 | ₩49,496 | ₩49,551 | +0.11% | 2.6천 |
|---|
| 2026.09.10 | ₩49,227 | ₩49,294 | ₩49,066 | ₩49,092 | -0.28% | 4.9천 |
|---|
| 2026.09.09 | ₩49,630 | ₩49,630 | ₩49,455 | ₩49,505 | -0.25% | 9.6천 |
|---|
| 2026.09.08 | ₩49,777 | ₩49,804 | ₩49,703 | ₩49,703 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩49,911 | ₩49,911 | ₩49,811 | ₩49,903 | -0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩49,925 | ₩49,925 | ₩49,897 | ₩49,897 | -0.06% | 5.7천 |
|---|
| 2026.09.02 | ₩49,281 | ₩49,321 | ₩49,281 | ₩49,296 | +0.03% | 4.1천 |
|---|
| 2026.09.01 | ₩49,335 | ₩49,388 | ₩49,250 | ₩49,250 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩49,898 | ₩49,898 | ₩49,697 | ₩49,890 | -0.02% | 2.5천 |
|---|
| 2026.08.28 | ₩50,273 | ₩50,515 | ₩50,057 | ₩50,064 | -0.42% | 3.6천 |
|---|
| 2026.08.27 | ₩49,965 | ₩50,365 | ₩49,965 | ₩50,365 | +0.80% | 3.3천 |
|---|
| 2026.08.26 | ₩49,584 | ₩49,670 | ₩49,576 | ₩49,666 | +0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩49,576 | ₩49,636 | ₩49,576 | ₩49,636 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩49,388 | ₩49,462 | ₩49,388 | ₩49,462 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩49,536 | ₩49,661 | ₩49,442 | ₩49,661 | +0.25% | 1.3천 |
|---|
| 2026.08.20 | ₩49,522 | ₩49,690 | ₩49,361 | ₩49,367 | -0.31% | 4.5천 |
|---|
| 2026.08.19 | ₩49,791 | ₩49,952 | ₩49,698 | ₩49,698 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩49,909 | ₩49,909 | ₩49,909 | ₩49,909 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩50,582 | ₩50,582 | ₩50,401 | ₩50,401 | -0.36% | 700 |
|---|
| 2026.08.14 | ₩50,904 | ₩50,904 | ₩50,676 | ₩50,681 | -0.44% | 6.8천 |
|---|
| 2026.08.13 | ₩50,971 | ₩51,024 | ₩50,837 | ₩50,957 | -0.03% | 1만 |
|---|
| 2026.08.12 | ₩50,595 | ₩50,649 | ₩50,485 | ₩50,485 | -0.22% | 1.2만 |
|---|
| 2026.08.11 | ₩50,662 | ₩50,756 | ₩50,300 | ₩50,308 | -0.70% | 1.3만 |
|---|
| 2026.08.10 | ₩50,904 | ₩50,904 | ₩50,729 | ₩50,756 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩50,676 | ₩50,770 | ₩50,515 | ₩50,662 | -0.03% | 5.7천 |
|---|
| 2026.08.06 | ₩50,260 | ₩50,327 | ₩50,260 | ₩50,311 | +0.10% | 3.8천 |
|---|
| 2026.08.05 | ₩50,609 | ₩50,702 | ₩50,597 | ₩50,597 | -0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩50,461 | ₩50,724 | ₩50,461 | ₩50,724 | +0.52% | 500 |
|---|
| 2026.08.03 | ₩49,415 | ₩49,764 | ₩49,415 | ₩49,697 | +0.57% | 1.9천 |
|---|
| 2026.07.31 | ₩48,450 | ₩48,920 | ₩48,450 | ₩48,920 | +0.97% | 400 |
|---|
| 2026.07.30 | ₩47,806 | ₩48,053 | ₩47,618 | ₩48,053 | +0.52% | 2.7천 |
|---|
| 2026.07.29 | ₩47,739 | ₩47,739 | ₩47,217 | ₩47,217 | -1.09% | 4천 |
|---|
| 2026.07.28 | ₩47,457 | ₩47,884 | ₩47,444 | ₩47,793 | +0.71% | 2.9천 |
|---|
| 2026.07.27 | ₩47,551 | ₩47,697 | ₩47,551 | ₩47,697 | +0.31% | 1.7천 |
|---|
| 2026.07.24 | ₩47,652 | ₩47,846 | ₩47,586 | ₩47,586 | -0.14% | 1.6천 |
|---|
| 2026.07.23 | ₩47,927 | ₩47,927 | ₩47,632 | ₩47,689 | -0.50% | 1.1천 |
|---|
| 2026.07.22 | ₩48,624 | ₩48,825 | ₩48,604 | ₩48,604 | -0.04% | 4.7천 |
|---|
| 2026.07.21 | ₩48,832 | ₩48,851 | ₩48,832 | ₩48,851 | +0.04% | 400 |
|---|
| 2026.07.20 | ₩48,912 | ₩48,912 | ₩48,565 | ₩48,565 | -0.71% | 6.1천 |
|---|
| 2026.07.17 | ₩48,537 | ₩48,576 | ₩48,503 | ₩48,576 | +0.08% | 2천 |
|---|
| 2026.07.16 | ₩49,415 | ₩49,415 | ₩49,109 | ₩49,109 | -0.62% | 3천 |
|---|
| 2026.07.15 | ₩49,522 | ₩49,724 | ₩49,415 | ₩49,722 | +0.40% | 2천 |
|---|
| 2026.07.14 | ₩49,174 | ₩49,612 | ₩49,174 | ₩49,612 | +0.89% | 4.2천 |
|---|
| 2026.07.13 | ₩49,134 | ₩49,134 | ₩49,033 | ₩49,050 | -0.17% | 2.3천 |
|---|
| 2026.07.10 | ₩49,563 | ₩49,604 | ₩49,529 | ₩49,604 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩48,932 | ₩49,429 | ₩48,932 | ₩49,429 | +1.01% | 6.2천 |
|---|
| 2026.07.08 | ₩48,698 | ₩48,931 | ₩48,356 | ₩48,931 | +0.48% | 1.2천 |
|---|
| 2026.07.07 | ₩49,073 | ₩49,073 | ₩48,771 | ₩48,834 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩48,919 | ₩49,093 | ₩48,919 | ₩49,075 | +0.32% | 7.4만 |
|---|
| 2026.07.02 | ₩49,201 | ₩49,201 | ₩48,329 | ₩48,651 | -1.12% | 1.2만 |
|---|
| 2026.07.01 | ₩49,254 | ₩49,254 | ₩49,009 | ₩49,009 | -0.50% | 6.4천 |
|---|
| 2026.06.30 | ₩48,892 | ₩49,053 | ₩48,879 | ₩48,999 | +0.22% | 2.8천 |
|---|
| 2026.06.29 | ₩47,712 | ₩48,383 | ₩47,712 | ₩48,326 | +1.29% | 1.3만 |
|---|
| 2026.06.26 | ₩47,390 | ₩47,632 | ₩47,243 | ₩47,243 | -0.31% | 4.2천 |
|---|
| 2026.06.25 | ₩47,189 | ₩47,712 | ₩47,189 | ₩47,437 | +0.53% | 1.7만 |
|---|
| 2026.06.24 | ₩47,927 | ₩48,101 | ₩47,551 | ₩47,566 | -0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩47,953 | ₩47,953 | ₩47,683 | ₩47,752 | -0.42% | 5.9천 |
|---|
| 2026.06.22 | ₩48,852 | ₩48,852 | ₩48,456 | ₩48,542 | -0.63% | 5.7천 |
|---|
| 2026.06.18 | ₩48,952 | ₩49,038 | ₩48,932 | ₩49,038 | +0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩49,060 | ₩49,134 | ₩48,235 | ₩48,266 | -1.62% | 4.8천 |
|---|
| 2026.06.16 | ₩49,462 | ₩49,462 | ₩49,049 | ₩49,049 | -0.84% | 2.5천 |
|---|
| 2026.06.15 | ₩49,361 | ₩49,630 | ₩49,361 | ₩49,462 | +0.20% | 2.7천 |
|---|
| 2026.06.12 | ₩48,309 | ₩48,517 | ₩48,262 | ₩48,413 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩47,779 | ₩48,281 | ₩47,779 | ₩48,281 | +1.05% | 500 |
|---|
| 2026.06.10 | ₩48,423 | ₩48,423 | ₩47,579 | ₩47,579 | -1.74% | 1.7천 |
|---|
| 2026.06.09 | ₩48,181 | ₩48,316 | ₩48,181 | ₩48,285 | +0.21% | 1.6천 |
|---|
| 2026.06.08 | ₩48,671 | ₩48,906 | ₩48,543 | ₩48,564 | -0.22% | 6.2천 |
|---|
| 2026.06.05 | ₩49,402 | ₩49,415 | ₩48,383 | ₩48,391 | -2.05% | 3.8천 |
|---|
| 2026.06.04 | ₩49,911 | ₩50,059 | ₩49,911 | ₩49,965 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩49,952 | ₩49,952 | ₩49,772 | ₩49,772 | -0.36% | 1.4천 |
|---|
| 2026.06.02 | ₩50,622 | ₩50,649 | ₩50,454 | ₩50,491 | -0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩50,421 | ₩50,984 | ₩50,421 | ₩50,878 | +0.91% | 1.2천 |
|---|
| 2026.05.29 | ₩49,992 | ₩50,273 | ₩49,992 | ₩50,185 | +0.39% | 1.6천 |
|---|
| 2026.05.28 | ₩49,496 | ₩49,898 | ₩49,496 | ₩49,882 | +0.78% | 2.2만 |
|---|
| 2026.05.27 | ₩49,160 | ₩49,254 | ₩49,053 | ₩49,217 | +0.11% | 1.4천 |
|---|
| 2026.05.26 | ₩49,174 | ₩49,174 | ₩48,959 | ₩49,020 | -0.31% | 1.4천 |
|---|
| 2026.05.22 | ₩48,758 | ₩48,758 | ₩48,478 | ₩48,478 | -0.57% | 3.4천 |
|---|
| 2026.05.21 | ₩48,141 | ₩48,476 | ₩48,141 | ₩48,419 | +0.58% | 1천 |
|---|
| 2026.05.20 | ₩47,759 | ₩48,141 | ₩47,752 | ₩48,141 | +0.80% | 2.7천 |
|---|
| 2026.05.19 | ₩47,565 | ₩47,565 | ₩47,471 | ₩47,471 | -0.20% | 1.5천 |
|---|
| 2026.05.18 | ₩48,302 | ₩48,302 | ₩47,860 | ₩47,984 | -0.66% | 1.2만 |
|---|
| 2026.05.15 | ₩48,222 | ₩48,423 | ₩48,047 | ₩48,248 | +0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩48,970 | ₩48,999 | ₩48,798 | ₩48,938 | -0.07% | 2.2천 |
|---|
| 2026.05.13 | ₩47,953 | ₩48,476 | ₩47,927 | ₩48,364 | +0.86% | 5.1천 |
|---|
| 2026.05.12 | ₩47,974 | ₩48,148 | ₩47,974 | ₩48,148 | +0.36% | 1.7천 |
|---|
| 2026.05.11 | ₩48,383 | ₩48,450 | ₩48,302 | ₩48,321 | -0.13% | 7.1천 |
|---|
| 2026.05.08 | ₩48,704 | ₩48,704 | ₩48,369 | ₩48,411 | -0.60% | 3.4천 |
|---|
| 2026.05.07 | ₩48,530 | ₩48,678 | ₩48,291 | ₩48,396 | -0.28% | 8.8천 |
|---|
| 2026.05.06 | ₩47,994 | ₩48,248 | ₩47,913 | ₩48,248 | +0.53% | 2.6천 |
|---|
| 2026.05.05 | ₩47,524 | ₩47,524 | ₩47,347 | ₩47,347 | -0.37% | 4.8천 |
|---|
| 2026.05.04 | ₩47,296 | ₩47,484 | ₩47,283 | ₩47,437 | +0.30% | 1.9천 |
|---|
| 2026.05.01 | ₩47,551 | ₩47,672 | ₩47,484 | ₩47,484 | -0.14% | 1.2천 |
|---|
| 2026.04.30 | ₩47,202 | ₩47,202 | ₩46,787 | ₩47,162 | -0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,975 | ₩46,988 | ₩46,773 | ₩46,940 | -0.07% | 1.6천 |
|---|
| 2026.04.28 | ₩47,135 | ₩47,135 | ₩46,787 | ₩47,058 | -0.17% | 1.7천 |
|---|
| 2026.04.27 | ₩47,404 | ₩47,725 | ₩47,404 | ₩47,685 | +0.59% | 5.3천 |
|---|
| 2026.04.24 | ₩47,015 | ₩47,565 | ₩47,015 | ₩47,565 | +1.17% | 1.7천 |
|---|
| 2026.04.23 | ₩47,216 | ₩47,216 | ₩46,284 | ₩46,840 | -0.80% | 5.8천 |
|---|
| 2026.04.22 | ₩47,283 | ₩47,530 | ₩47,270 | ₩47,530 | +0.52% | 2.4천 |
|---|
| 2026.04.21 | ₩47,323 | ₩47,430 | ₩46,827 | ₩46,827 | -1.05% | 5천 |
|---|
| 2026.04.20 | ₩47,068 | ₩47,194 | ₩46,968 | ₩47,194 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩47,216 | ₩47,337 | ₩47,095 | ₩47,266 | +0.11% | 6천 |
|---|
| 2026.04.16 | ₩46,814 | ₩46,814 | ₩46,384 | ₩46,572 | -0.52% | 1.2만 |
|---|
| 2026.04.15 | ₩45,848 | ₩46,545 | ₩45,848 | ₩46,545 | +1.52% | 6.3천 |
|---|
| 2026.04.14 | ₩45,419 | ₩45,694 | ₩45,419 | ₩45,694 | +0.61% | 4.1천 |
|---|
| 2026.04.13 | ₩43,931 | ₩44,829 | ₩43,931 | ₩44,824 | +2.03% | 5.8천 |
|---|
| 2026.04.10 | ₩44,011 | ₩44,172 | ₩43,917 | ₩44,038 | +0.06% | 8.7천 |
|---|
| 2026.04.09 | ₩43,542 | ₩43,917 | ₩43,481 | ₩43,917 | +0.86% | 3.6천 |
|---|
| 2026.04.08 | ₩44,386 | ₩44,386 | ₩43,837 | ₩43,837 | -1.24% | 2.2천 |
|---|
| 2026.04.07 | ₩42,087 | ₩42,626 | ₩42,087 | ₩42,626 | +1.28% | 2.9천 |
|---|
| 2026.04.06 | ₩42,522 | ₩42,590 | ₩42,442 | ₩42,563 | +0.09% | 1.8만 |
|---|
| 2026.04.02 | ₩41,530 | ₩42,449 | ₩41,530 | ₩42,442 | +2.20% | 6.2천 |
|---|
| 2026.04.01 | ₩42,335 | ₩42,724 | ₩42,308 | ₩42,348 | +0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩41,249 | ₩42,040 | ₩41,175 | ₩42,040 | +1.92% | 7.6천 |
|---|
| 2026.03.30 | ₩40,793 | ₩40,793 | ₩40,329 | ₩40,329 | -1.14% | 5천 |
|---|
| 2026.03.27 | ₩40,933 | ₩41,021 | ₩40,559 | ₩40,559 | -0.91% | 3.5천 |
|---|
| 2026.03.26 | ₩42,120 | ₩42,120 | ₩41,544 | ₩41,544 | -1.37% | 3.7만 |
|---|
| 2026.03.25 | ₩42,938 | ₩42,938 | ₩42,563 | ₩42,640 | -0.69% | 5.1천 |
|---|
| 2026.03.24 | ₩42,549 | ₩42,549 | ₩42,254 | ₩42,269 | -0.66% | 2.8천 |
|---|
| 2026.03.23 | ₩43,166 | ₩43,166 | ₩42,831 | ₩42,858 | -0.71% | 3천 |
|---|
| 2026.03.20 | ₩42,737 | ₩42,737 | ₩41,879 | ₩42,026 | -1.66% | 1.3만 |
|---|
| 2026.03.19 | ₩42,643 | ₩43,045 | ₩42,576 | ₩42,898 | +0.60% | 7.6천 |
|---|
| 2026.03.18 | ₩43,582 | ₩43,582 | ₩43,176 | ₩43,176 | -0.93% | 2.2천 |
|---|
| 2026.03.17 | ₩44,091 | ₩44,132 | ₩43,770 | ₩43,779 | -0.71% | 5.3천 |
|---|
| 2026.03.16 | ₩43,770 | ₩43,770 | ₩43,555 | ₩43,673 | -0.22% | 2.7천 |
|---|
| 2026.03.13 | ₩43,756 | ₩43,756 | ₩42,992 | ₩43,051 | -1.61% | 4.2천 |
|---|
| 2026.03.12 | ₩44,105 | ₩44,105 | ₩43,505 | ₩43,505 | -1.36% | 6.3천 |
|---|
| 2026.03.11 | ₩44,655 | ₩44,869 | ₩44,212 | ₩44,432 | -0.50% | 5.7천 |
|---|
| 2026.03.10 | ₩44,427 | ₩44,896 | ₩44,427 | ₩44,533 | +0.24% | 5.4천 |
|---|
| 2026.03.09 | ₩43,622 | ₩44,816 | ₩43,622 | ₩44,775 | +2.64% | 1.1만 |
|---|
| 2026.03.06 | ₩44,219 | ₩44,467 | ₩44,172 | ₩44,226 | +0.02% | 4.8천 |
|---|
| 2026.03.05 | ₩44,601 | ₩45,057 | ₩44,413 | ₩44,806 | +0.46% | 2.2천 |
|---|
| 2026.03.04 | ₩44,628 | ₩44,668 | ₩44,494 | ₩44,622 | -0.01% | 3.2천 |
|---|
| 2026.03.03 | ₩43,421 | ₩44,085 | ₩43,072 | ₩43,984 | +1.30% | 4.4천 |
|---|
| 2026.03.02 | ₩44,038 | ₩44,561 | ₩44,038 | ₩44,453 | +0.94% | 1.1만 |
|---|
| 2026.02.27 | ₩44,199 | ₩44,353 | ₩44,038 | ₩44,319 | +0.27% | 3.9천 |
|---|
| 2026.02.26 | ₩44,561 | ₩44,614 | ₩44,091 | ₩44,614 | +0.12% | 5.8천 |
|---|
| 2026.02.25 | ₩44,661 | ₩44,869 | ₩44,628 | ₩44,803 | +0.32% | 4.8천 |
|---|
| 2026.02.24 | ₩43,676 | ₩44,199 | ₩43,609 | ₩44,075 | +0.91% | 8.8천 |
|---|
| 2026.02.23 | ₩44,400 | ₩44,400 | ₩43,501 | ₩43,609 | -1.78% | 5.9천 |
|---|
| 2026.02.20 | ₩44,601 | ₩44,749 | ₩44,547 | ₩44,557 | -0.10% | 1.6천 |
|---|
| 2026.02.19 | ₩44,319 | ₩44,319 | ₩44,031 | ₩44,207 | -0.25% | 2만 |
|---|
| 2026.02.18 | ₩44,534 | ₩44,547 | ₩44,145 | ₩44,322 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩43,629 | ₩43,783 | ₩43,629 | ₩43,756 | +0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩43,971 | ₩43,973 | ₩43,615 | ₩43,615 | -0.81% | 3.2천 |
|---|
| 2026.02.12 | ₩43,810 | ₩44,011 | ₩43,763 | ₩43,783 | -0.06% | 6.2천 |
|---|
| 2026.02.11 | ₩45,848 | ₩45,848 | ₩44,789 | ₩44,970 | -1.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,593 | ₩45,888 | ₩45,404 | ₩45,404 | -0.41% | 2.5천 |
|---|
| 2026.02.09 | ₩44,923 | ₩45,339 | ₩44,923 | ₩45,301 | +0.84% | 1.7천 |
|---|
| 2026.02.06 | ₩43,729 | ₩44,581 | ₩43,729 | ₩44,534 | +1.84% | 3.9천 |
|---|
| 2026.02.05 | ₩43,729 | ₩43,929 | ₩43,166 | ₩43,248 | -1.10% | 2.2만 |
|---|
| 2026.02.04 | ₩44,212 | ₩44,319 | ₩43,723 | ₩44,105 | -0.24% | 2만 |
|---|
| 2026.02.03 | ₩45,714 | ₩45,714 | ₩44,936 | ₩45,058 | -1.43% | 2.8천 |
|---|
| 2026.02.02 | ₩46,210 | ₩46,465 | ₩46,116 | ₩46,143 | -0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩46,747 | ₩46,948 | ₩46,009 | ₩46,076 | -1.43% | 7.6천 |
|---|
| 2026.01.29 | ₩47,337 | ₩47,337 | ₩46,378 | ₩47,082 | -0.54% | 9.4천 |
|---|
| 2026.01.28 | ₩47,605 | ₩47,679 | ₩47,122 | ₩47,224 | -0.80% | 2.7천 |
|---|
| 2026.01.27 | ₩47,404 | ₩47,605 | ₩47,404 | ₩47,498 | +0.20% | 4.4천 |
|---|
| 2026.01.26 | ₩47,068 | ₩47,363 | ₩47,068 | ₩47,229 | +0.34% | 6.9천 |
|---|
| 2026.01.23 | ₩46,706 | ₩47,082 | ₩46,706 | ₩46,948 | +0.52% | 6천 |
|---|
| 2026.01.22 | ₩46,733 | ₩46,881 | ₩46,572 | ₩46,689 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩46,375 | ₩46,545 | ₩45,821 | ₩46,226 | -0.32% | 2.4만 |
|---|
| 2026.01.20 | ₩46,304 | ₩46,519 | ₩45,965 | ₩45,965 | -0.73% | 9.8천 |
|---|
| 2026.01.16 | ₩47,471 | ₩47,498 | ₩47,239 | ₩47,239 | -0.49% | 1.3만 |
|---|
| 2026.01.15 | ₩47,685 | ₩47,699 | ₩47,337 | ₩47,341 | -0.72% | 2.7만 |
|---|
| 2026.01.14 | ₩47,803 | ₩47,803 | ₩46,894 | ₩47,204 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩47,766 | ₩48,061 | ₩47,766 | ₩48,061 | +0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩47,632 | ₩48,185 | ₩47,632 | ₩48,077 | +0.93% | 4.5천 |
|---|
| 2026.01.09 | ₩47,632 | ₩47,900 | ₩47,632 | ₩47,900 | +0.56% | 3천 |
|---|
| 2026.01.08 | ₩47,868 | ₩47,868 | ₩47,471 | ₩47,632 | -0.49% | 9.3천 |
|---|
| 2026.01.07 | ₩48,208 | ₩48,597 | ₩48,208 | ₩48,255 | +0.10% | 4.2천 |
|---|
| 2026.01.06 | ₩47,980 | ₩48,168 | ₩47,819 | ₩48,157 | +0.37% | 6천 |
|---|
| 2026.01.05 | ₩47,605 | ₩48,141 | ₩47,605 | ₩47,890 | +0.60% | 4.8천 |
|---|
| 2026.01.02 | ₩48,007 | ₩48,034 | ₩47,109 | ₩47,272 | -1.53% | 3.3천 |
|---|
| 2025.12.31 | ₩47,779 | ₩47,833 | ₩47,511 | ₩47,511 | -0.56% | 5.4천 |
|---|
| 2025.12.30 | ₩47,927 | ₩48,047 | ₩47,901 | ₩47,901 | -0.05% | 2.7천 |
|---|
| 2025.12.29 | ₩47,927 | ₩48,020 | ₩47,860 | ₩47,994 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩48,289 | ₩48,431 | ₩48,289 | ₩48,385 | +0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩48,208 | ₩48,383 | ₩48,208 | ₩48,356 | +0.31% | 1.9만 |
|---|
| 2025.12.23 | ₩47,779 | ₩48,262 | ₩47,779 | ₩48,262 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩48,208 | ₩48,208 | ₩47,927 | ₩47,979 | -0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩47,658 | ₩47,766 | ₩47,585 | ₩47,684 | +0.05% | 4천 |
|---|
| 2025.12.18 | ₩47,109 | ₩47,323 | ₩46,881 | ₩47,055 | -0.11% | 5.3천 |
|---|
| 2025.12.17 | ₩47,377 | ₩47,377 | ₩46,277 | ₩46,277 | -2.32% | 5.8만 |
|---|
| 2025.12.16 | ₩47,015 | ₩47,337 | ₩46,921 | ₩47,311 | +0.63% | 9.1천 |
|---|
| 2025.12.15 | ₩47,444 | ₩47,520 | ₩47,135 | ₩47,135 | -0.65% | 8.4천 |
|---|
| 2025.12.12 | ₩48,383 | ₩48,383 | ₩47,551 | ₩47,558 | -1.70% | 6천 |
|---|
| 2025.12.11 | ₩48,503 | ₩48,678 | ₩48,156 | ₩48,664 | +0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩48,448 | ₩48,798 | ₩48,281 | ₩48,690 | +0.50% | 1.5만 |
|---|
| 2025.12.09 | ₩48,275 | ₩48,570 | ₩48,275 | ₩48,513 | +0.49% | 2.4천 |
|---|
| 2025.12.08 | ₩48,503 | ₩48,611 | ₩48,195 | ₩48,316 | -0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩48,235 | ₩48,356 | ₩48,235 | ₩48,281 | +0.09% | 8.3천 |
|---|
| 2025.12.04 | ₩47,940 | ₩48,141 | ₩47,940 | ₩48,116 | +0.37% | 1.6만 |
|---|
| 2025.12.03 | ₩47,658 | ₩47,886 | ₩47,658 | ₩47,793 | +0.28% | 8.7천 |
|---|
| 2025.12.02 | ₩47,699 | ₩47,900 | ₩47,699 | ₩47,748 | +0.10% | 8.6천 |
|---|
| 2025.12.01 | ₩47,498 | ₩47,632 | ₩47,363 | ₩47,377 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩47,538 | ₩47,672 | ₩47,538 | ₩47,672 | +0.28% | 1.1만 |
|---|
| 2025.11.26 | ₩47,283 | ₩47,511 | ₩47,177 | ₩47,350 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩46,170 | ₩46,894 | ₩46,013 | ₩46,889 | +1.56% | 1.7만 |
|---|
| 2025.11.24 | ₩45,768 | ₩46,519 | ₩45,768 | ₩46,513 | +1.63% | 1.8만 |
|---|
| 2025.11.21 | ₩45,325 | ₩45,660 | ₩44,562 | ₩45,339 | +0.03% | 5.7천 |
|---|
| 2025.11.20 | ₩47,323 | ₩47,390 | ₩45,124 | ₩45,191 | -4.51% | 2.7만 |
|---|
| 2025.11.19 | ₩46,237 | ₩46,653 | ₩46,089 | ₩46,358 | +0.26% | 5.6천 |
|---|
| 2025.11.18 | ₩45,752 | ₩46,384 | ₩45,674 | ₩45,996 | +0.53% | 3.5만 |
|---|
| 2025.11.17 | ₩47,028 | ₩47,082 | ₩46,224 | ₩46,528 | -1.06% | 1.4만 |
|---|
| 2025.11.14 | ₩47,156 | ₩47,310 | ₩47,042 | ₩47,044 | -0.24% | 3.4천 |
|---|
| 2025.11.13 | ₩47,712 | ₩47,712 | ₩46,814 | ₩46,988 | -1.52% | 5.5천 |
|---|
| 2025.11.12 | ₩48,731 | ₩48,731 | ₩48,168 | ₩48,169 | -1.15% | 6.8천 |
|---|
| 2025.11.11 | ₩48,316 | ₩48,452 | ₩48,101 | ₩48,336 | +0.04% | 6.4천 |
|---|
| 2025.11.10 | ₩48,275 | ₩48,722 | ₩48,248 | ₩48,722 | +0.93% | 6.1천 |
|---|
| 2025.11.07 | ₩46,827 | ₩47,542 | ₩46,827 | ₩47,542 | +1.53% | 1.6천 |
|---|
| 2025.11.06 | ₩48,020 | ₩48,020 | ₩47,555 | ₩47,591 | -0.89% | 6.3천 |
|---|
| 2025.11.05 | ₩48,289 | ₩48,825 | ₩48,289 | ₩48,459 | +0.35% | 6.3천 |
|---|
| 2025.11.04 | ₩49,147 | ₩49,147 | ₩48,447 | ₩48,447 | -1.42% | 7.9천 |
|---|
| 2025.11.03 | ₩50,005 | ₩50,005 | ₩49,442 | ₩49,563 | -0.88% | 1.3만 |
|---|
| 2025.10.31 | ₩49,925 | ₩49,925 | ₩49,402 | ₩49,521 | -0.81% | 3.8천 |
|---|
| 2025.10.30 | ₩49,496 | ₩49,898 | ₩49,268 | ₩49,272 | -0.45% | 1.5만 |
|---|
| 2025.10.29 | ₩50,488 | ₩50,495 | ₩50,126 | ₩50,340 | -0.29% | 1.3만 |
|---|
| 2025.10.28 | ₩50,179 | ₩50,273 | ₩49,911 | ₩50,150 | -0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩49,791 | ₩49,791 | ₩49,496 | ₩49,764 | -0.05% | 1.5만 |
|---|
| 2025.10.24 | ₩49,120 | ₩49,120 | ₩48,971 | ₩48,971 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩47,752 | ₩48,543 | ₩47,752 | ₩48,490 | +1.54% | 6.6천 |
|---|
| 2025.10.22 | ₩48,396 | ₩48,450 | ₩47,524 | ₩47,940 | -0.94% | 7.9천 |
|---|
| 2025.10.21 | ₩48,490 | ₩48,624 | ₩48,356 | ₩48,486 | -0.01% | 5.4천 |
|---|
| 2025.10.20 | ₩48,270 | ₩48,543 | ₩48,270 | ₩48,436 | +0.34% | 8.5천 |
|---|
| 2025.10.17 | ₩47,913 | ₩48,007 | ₩47,752 | ₩47,936 | +0.05% | 3천 |
|---|
| 2025.10.16 | ₩48,604 | ₩48,651 | ₩47,685 | ₩47,923 | -1.40% | 8천 |
|---|
| 2025.10.15 | ₩48,584 | ₩48,798 | ₩48,192 | ₩48,192 | -0.81% | 2천 |
|---|
| 2025.10.14 | ₩47,779 | ₩48,423 | ₩47,350 | ₩48,045 | +0.56% | 4.9천 |
|---|
| 2025.10.13 | ₩48,275 | ₩48,497 | ₩48,101 | ₩48,476 | +0.42% | 4.3천 |
|---|
| 2025.10.10 | ₩49,281 | ₩49,281 | ₩47,404 | ₩47,417 | -3.78% | 8.9천 |
|---|