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 | ₩51,914 | ₩52,196 | ₩51,914 | ₩52,177 | +0.51% | 5.9천 |
| 2026.10.08 | ₩51,954 | ₩52,142 | ₩51,579 | ₩51,656 | -0.57% | 6.9천 |
| 2026.10.07 | ₩52,035 | ₩52,155 | ₩51,827 | ₩52,155 | +0.23% | 5.4천 |
| 2026.10.06 | ₩52,075 | ₩52,410 | ₩52,075 | ₩52,236 | +0.31% | 5.6만 |
| 2026.10.05 | ₩51,713 | ₩52,075 | ₩51,713 | ₩51,943 | +0.45% | 3천 |
| 2026.10.02 | ₩51,632 | ₩51,639 | ₩51,424 | ₩51,446 | -0.36% | 5.2만 |
| 2026.10.01 | ₩51,015 | ₩51,163 | ₩51,015 | ₩51,093 | +0.15% | 1.9천 |
| 2026.09.30 | ₩51,190 | ₩51,277 | ₩50,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,868 |
| -0.63% |
| 4.6천 |
| 2026.09.29 | ₩50,881 | ₩50,881 | ₩50,640 | ₩50,779 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩50,546 | ₩50,908 | ₩50,546 | ₩50,747 | +0.40% | 1.6만 |
|---|
| 2026.09.25 | ₩51,002 | ₩51,002 | ₩50,720 | ₩50,956 | -0.09% | 3.5천 |
|---|
| 2026.09.24 | ₩50,499 | ₩50,848 | ₩50,452 | ₩50,844 | +0.68% | 4.3천 |
|---|
| 2026.09.23 | ₩50,969 | ₩50,969 | ₩50,647 | ₩50,667 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩50,989 | ₩51,096 | ₩50,989 | ₩51,068 | +0.16% | 3.3만 |
|---|
| 2026.09.21 | ₩50,855 | ₩51,065 | ₩50,855 | ₩51,065 | +0.41% | 1.4천 |
|---|
| 2026.09.18 | ₩49,715 | ₩50,023 | ₩49,715 | ₩50,023 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩49,674 | ₩49,795 | ₩49,634 | ₩49,753 | +0.16% | 5.7천 |
|---|
| 2026.09.16 | ₩49,480 | ₩49,480 | ₩49,004 | ₩49,017 | -0.94% | 3.1천 |
|---|
| 2026.09.15 | ₩49,171 | ₩49,171 | ₩49,120 | ₩49,120 | -0.10% | 400 |
|---|
| 2026.09.14 | ₩49,017 | ₩49,513 | ₩49,017 | ₩49,445 | +0.87% | 2.3천 |
|---|
| 2026.09.11 | ₩49,500 | ₩49,648 | ₩49,500 | ₩49,555 | +0.11% | 2.6천 |
|---|
| 2026.09.10 | ₩49,232 | ₩49,299 | ₩49,071 | ₩49,096 | -0.28% | 4.9천 |
|---|
| 2026.09.09 | ₩49,634 | ₩49,634 | ₩49,460 | ₩49,509 | -0.25% | 9.6천 |
|---|
| 2026.09.08 | ₩49,782 | ₩49,808 | ₩49,708 | ₩49,708 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩49,916 | ₩49,916 | ₩49,815 | ₩49,908 | -0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩49,929 | ₩49,929 | ₩49,901 | ₩49,901 | -0.06% | 5.7천 |
|---|
| 2026.09.02 | ₩49,285 | ₩49,326 | ₩49,285 | ₩49,300 | +0.03% | 4.1천 |
|---|
| 2026.09.01 | ₩49,339 | ₩49,393 | ₩49,255 | ₩49,255 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩49,902 | ₩49,902 | ₩49,701 | ₩49,894 | -0.02% | 2.5천 |
|---|
| 2026.08.28 | ₩50,278 | ₩50,519 | ₩50,062 | ₩50,069 | -0.42% | 3.6천 |
|---|
| 2026.08.27 | ₩49,969 | ₩50,369 | ₩49,969 | ₩50,369 | +0.80% | 3.3천 |
|---|
| 2026.08.26 | ₩49,589 | ₩49,674 | ₩49,580 | ₩49,670 | +0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩49,580 | ₩49,641 | ₩49,580 | ₩49,641 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩49,393 | ₩49,466 | ₩49,393 | ₩49,466 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩49,540 | ₩49,665 | ₩49,446 | ₩49,665 | +0.25% | 1.3천 |
|---|
| 2026.08.20 | ₩49,527 | ₩49,694 | ₩49,366 | ₩49,371 | -0.31% | 4.5천 |
|---|
| 2026.08.19 | ₩49,795 | ₩49,956 | ₩49,703 | ₩49,703 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩49,913 | ₩49,913 | ₩49,913 | ₩49,913 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩50,586 | ₩50,586 | ₩50,405 | ₩50,405 | -0.36% | 700 |
|---|
| 2026.08.14 | ₩50,908 | ₩50,908 | ₩50,680 | ₩50,686 | -0.44% | 6.8천 |
|---|
| 2026.08.13 | ₩50,975 | ₩51,029 | ₩50,841 | ₩50,962 | -0.03% | 1만 |
|---|
| 2026.08.12 | ₩50,600 | ₩50,653 | ₩50,490 | ₩50,490 | -0.22% | 1.2만 |
|---|
| 2026.08.11 | ₩50,667 | ₩50,761 | ₩50,305 | ₩50,313 | -0.70% | 1.3만 |
|---|
| 2026.08.10 | ₩50,908 | ₩50,908 | ₩50,734 | ₩50,761 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩50,680 | ₩50,774 | ₩50,519 | ₩50,667 | -0.03% | 5.7천 |
|---|
| 2026.08.06 | ₩50,264 | ₩50,331 | ₩50,264 | ₩50,315 | +0.10% | 3.8천 |
|---|
| 2026.08.05 | ₩50,613 | ₩50,707 | ₩50,601 | ₩50,601 | -0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩50,466 | ₩50,728 | ₩50,466 | ₩50,728 | +0.52% | 500 |
|---|
| 2026.08.03 | ₩49,420 | ₩49,768 | ₩49,420 | ₩49,701 | +0.57% | 1.9천 |
|---|
| 2026.07.31 | ₩48,454 | ₩48,925 | ₩48,454 | ₩48,925 | +0.97% | 400 |
|---|
| 2026.07.30 | ₩47,810 | ₩48,057 | ₩47,622 | ₩48,057 | +0.52% | 2.7천 |
|---|
| 2026.07.29 | ₩47,743 | ₩47,743 | ₩47,221 | ₩47,221 | -1.09% | 4천 |
|---|
| 2026.07.28 | ₩47,462 | ₩47,888 | ₩47,448 | ₩47,797 | +0.71% | 2.9천 |
|---|
| 2026.07.27 | ₩47,555 | ₩47,702 | ₩47,555 | ₩47,702 | +0.31% | 1.7천 |
|---|
| 2026.07.24 | ₩47,656 | ₩47,850 | ₩47,590 | ₩47,590 | -0.14% | 1.6천 |
|---|
| 2026.07.23 | ₩47,931 | ₩47,931 | ₩47,636 | ₩47,694 | -0.50% | 1.1천 |
|---|
| 2026.07.22 | ₩48,628 | ₩48,829 | ₩48,608 | ₩48,608 | -0.04% | 4.7천 |
|---|
| 2026.07.21 | ₩48,836 | ₩48,855 | ₩48,836 | ₩48,855 | +0.04% | 400 |
|---|
| 2026.07.20 | ₩48,917 | ₩48,917 | ₩48,569 | ₩48,569 | -0.71% | 6.1천 |
|---|
| 2026.07.17 | ₩48,541 | ₩48,580 | ₩48,508 | ₩48,580 | +0.08% | 2천 |
|---|
| 2026.07.16 | ₩49,420 | ₩49,420 | ₩49,114 | ₩49,114 | -0.62% | 3천 |
|---|
| 2026.07.15 | ₩49,527 | ₩49,728 | ₩49,420 | ₩49,727 | +0.40% | 2천 |
|---|
| 2026.07.14 | ₩49,178 | ₩49,617 | ₩49,178 | ₩49,617 | +0.89% | 4.2천 |
|---|
| 2026.07.13 | ₩49,138 | ₩49,138 | ₩49,037 | ₩49,055 | -0.17% | 2.3천 |
|---|
| 2026.07.10 | ₩49,567 | ₩49,609 | ₩49,534 | ₩49,609 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩48,937 | ₩49,433 | ₩48,937 | ₩49,433 | +1.01% | 6.2천 |
|---|
| 2026.07.08 | ₩48,702 | ₩48,935 | ₩48,360 | ₩48,935 | +0.48% | 1.2천 |
|---|
| 2026.07.07 | ₩49,078 | ₩49,078 | ₩48,776 | ₩48,839 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩48,923 | ₩49,098 | ₩48,923 | ₩49,079 | +0.32% | 7.4만 |
|---|
| 2026.07.02 | ₩49,205 | ₩49,205 | ₩48,333 | ₩48,655 | -1.12% | 1.2만 |
|---|
| 2026.07.01 | ₩49,259 | ₩49,259 | ₩49,013 | ₩49,013 | -0.50% | 6.4천 |
|---|
| 2026.06.30 | ₩48,897 | ₩49,057 | ₩48,883 | ₩49,004 | +0.22% | 2.8천 |
|---|
| 2026.06.29 | ₩47,716 | ₩48,387 | ₩47,716 | ₩48,331 | +1.29% | 1.3만 |
|---|
| 2026.06.26 | ₩47,394 | ₩47,636 | ₩47,247 | ₩47,247 | -0.31% | 4.2천 |
|---|
| 2026.06.25 | ₩47,193 | ₩47,716 | ₩47,193 | ₩47,441 | +0.53% | 1.7만 |
|---|
| 2026.06.24 | ₩47,931 | ₩48,105 | ₩47,555 | ₩47,570 | -0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩47,958 | ₩47,958 | ₩47,687 | ₩47,757 | -0.42% | 5.9천 |
|---|
| 2026.06.22 | ₩48,856 | ₩48,856 | ₩48,461 | ₩48,546 | -0.63% | 5.7천 |
|---|
| 2026.06.18 | ₩48,957 | ₩49,043 | ₩48,937 | ₩49,043 | +0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩49,064 | ₩49,138 | ₩48,239 | ₩48,270 | -1.62% | 4.8천 |
|---|
| 2026.06.16 | ₩49,466 | ₩49,466 | ₩49,053 | ₩49,053 | -0.84% | 2.5천 |
|---|
| 2026.06.15 | ₩49,366 | ₩49,634 | ₩49,366 | ₩49,466 | +0.20% | 2.7천 |
|---|
| 2026.06.12 | ₩48,313 | ₩48,521 | ₩48,266 | ₩48,418 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩47,783 | ₩48,285 | ₩47,783 | ₩48,285 | +1.05% | 500 |
|---|
| 2026.06.10 | ₩48,427 | ₩48,427 | ₩47,584 | ₩47,584 | -1.74% | 1.7천 |
|---|
| 2026.06.09 | ₩48,186 | ₩48,320 | ₩48,186 | ₩48,289 | +0.21% | 1.6천 |
|---|
| 2026.06.08 | ₩48,675 | ₩48,910 | ₩48,548 | ₩48,568 | -0.22% | 6.2천 |
|---|
| 2026.06.05 | ₩49,406 | ₩49,420 | ₩48,387 | ₩48,395 | -2.05% | 3.8천 |
|---|
| 2026.06.04 | ₩49,916 | ₩50,063 | ₩49,916 | ₩49,969 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩49,956 | ₩49,956 | ₩49,776 | ₩49,776 | -0.36% | 1.4천 |
|---|
| 2026.06.02 | ₩50,627 | ₩50,653 | ₩50,459 | ₩50,495 | -0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩50,425 | ₩50,989 | ₩50,425 | ₩50,883 | +0.91% | 1.2천 |
|---|
| 2026.05.29 | ₩49,996 | ₩50,278 | ₩49,996 | ₩50,189 | +0.39% | 1.6천 |
|---|
| 2026.05.28 | ₩49,500 | ₩49,902 | ₩49,500 | ₩49,886 | +0.78% | 2.2만 |
|---|
| 2026.05.27 | ₩49,165 | ₩49,259 | ₩49,057 | ₩49,221 | +0.11% | 1.4천 |
|---|
| 2026.05.26 | ₩49,178 | ₩49,178 | ₩48,964 | ₩49,024 | -0.31% | 1.4천 |
|---|
| 2026.05.22 | ₩48,762 | ₩48,762 | ₩48,482 | ₩48,482 | -0.57% | 3.4천 |
|---|
| 2026.05.21 | ₩48,145 | ₩48,481 | ₩48,145 | ₩48,423 | +0.58% | 1천 |
|---|
| 2026.05.20 | ₩47,763 | ₩48,145 | ₩47,757 | ₩48,145 | +0.80% | 2.7천 |
|---|
| 2026.05.19 | ₩47,569 | ₩47,569 | ₩47,475 | ₩47,475 | -0.20% | 1.5천 |
|---|
| 2026.05.18 | ₩48,306 | ₩48,306 | ₩47,864 | ₩47,989 | -0.66% | 1.2만 |
|---|
| 2026.05.15 | ₩48,226 | ₩48,427 | ₩48,052 | ₩48,253 | +0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩48,974 | ₩49,004 | ₩48,803 | ₩48,942 | -0.07% | 2.2천 |
|---|
| 2026.05.13 | ₩47,958 | ₩48,481 | ₩47,931 | ₩48,368 | +0.86% | 5.1천 |
|---|
| 2026.05.12 | ₩47,978 | ₩48,152 | ₩47,978 | ₩48,152 | +0.36% | 1.7천 |
|---|
| 2026.05.11 | ₩48,387 | ₩48,454 | ₩48,306 | ₩48,325 | -0.13% | 7.1천 |
|---|
| 2026.05.08 | ₩48,709 | ₩48,709 | ₩48,373 | ₩48,415 | -0.60% | 3.4천 |
|---|
| 2026.05.07 | ₩48,534 | ₩48,682 | ₩48,296 | ₩48,400 | -0.28% | 8.8천 |
|---|
| 2026.05.06 | ₩47,998 | ₩48,253 | ₩47,918 | ₩48,253 | +0.53% | 2.6천 |
|---|
| 2026.05.05 | ₩47,529 | ₩47,529 | ₩47,352 | ₩47,352 | -0.37% | 4.8천 |
|---|
| 2026.05.04 | ₩47,301 | ₩47,488 | ₩47,287 | ₩47,441 | +0.30% | 1.9천 |
|---|
| 2026.05.01 | ₩47,555 | ₩47,676 | ₩47,488 | ₩47,488 | -0.14% | 1.2천 |
|---|
| 2026.04.30 | ₩47,207 | ₩47,207 | ₩46,791 | ₩47,166 | -0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,979 | ₩46,992 | ₩46,778 | ₩46,944 | -0.07% | 1.6천 |
|---|
| 2026.04.28 | ₩47,140 | ₩47,140 | ₩46,791 | ₩47,062 | -0.17% | 1.7천 |
|---|
| 2026.04.27 | ₩47,408 | ₩47,730 | ₩47,408 | ₩47,690 | +0.59% | 5.3천 |
|---|
| 2026.04.24 | ₩47,019 | ₩47,569 | ₩47,019 | ₩47,569 | +1.17% | 1.7천 |
|---|
| 2026.04.23 | ₩47,220 | ₩47,220 | ₩46,288 | ₩46,845 | -0.80% | 5.8천 |
|---|
| 2026.04.22 | ₩47,287 | ₩47,534 | ₩47,274 | ₩47,534 | +0.52% | 2.4천 |
|---|
| 2026.04.21 | ₩47,327 | ₩47,435 | ₩46,831 | ₩46,831 | -1.05% | 5천 |
|---|
| 2026.04.20 | ₩47,073 | ₩47,199 | ₩46,972 | ₩47,199 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩47,220 | ₩47,341 | ₩47,099 | ₩47,270 | +0.11% | 6천 |
|---|
| 2026.04.16 | ₩46,818 | ₩46,818 | ₩46,389 | ₩46,576 | -0.52% | 1.2만 |
|---|
| 2026.04.15 | ₩45,852 | ₩46,550 | ₩45,852 | ₩46,550 | +1.52% | 6.3천 |
|---|
| 2026.04.14 | ₩45,423 | ₩45,698 | ₩45,423 | ₩45,698 | +0.61% | 4.1천 |
|---|
| 2026.04.13 | ₩43,934 | ₩44,833 | ₩43,934 | ₩44,828 | +2.03% | 5.8천 |
|---|
| 2026.04.10 | ₩44,015 | ₩44,176 | ₩43,921 | ₩44,042 | +0.06% | 8.7천 |
|---|
| 2026.04.09 | ₩43,546 | ₩43,921 | ₩43,485 | ₩43,921 | +0.86% | 3.6천 |
|---|
| 2026.04.08 | ₩44,390 | ₩44,390 | ₩43,841 | ₩43,841 | -1.24% | 2.2천 |
|---|
| 2026.04.07 | ₩42,090 | ₩42,630 | ₩42,090 | ₩42,630 | +1.28% | 2.9천 |
|---|
| 2026.04.06 | ₩42,526 | ₩42,593 | ₩42,446 | ₩42,567 | +0.09% | 1.8만 |
|---|
| 2026.04.02 | ₩41,534 | ₩42,453 | ₩41,534 | ₩42,446 | +2.20% | 6.2천 |
|---|
| 2026.04.01 | ₩42,339 | ₩42,727 | ₩42,312 | ₩42,352 | +0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩41,252 | ₩42,043 | ₩41,178 | ₩42,043 | +1.92% | 7.6천 |
|---|
| 2026.03.30 | ₩40,796 | ₩40,796 | ₩40,332 | ₩40,332 | -1.14% | 5천 |
|---|
| 2026.03.27 | ₩40,937 | ₩41,024 | ₩40,563 | ₩40,563 | -0.91% | 3.5천 |
|---|
| 2026.03.26 | ₩42,124 | ₩42,124 | ₩41,547 | ₩41,547 | -1.37% | 3.7만 |
|---|
| 2026.03.25 | ₩42,942 | ₩42,942 | ₩42,567 | ₩42,644 | -0.69% | 5.1천 |
|---|
| 2026.03.24 | ₩42,553 | ₩42,553 | ₩42,258 | ₩42,273 | -0.66% | 2.8천 |
|---|
| 2026.03.23 | ₩43,170 | ₩43,170 | ₩42,835 | ₩42,862 | -0.71% | 3천 |
|---|
| 2026.03.20 | ₩42,741 | ₩42,741 | ₩41,883 | ₩42,030 | -1.66% | 1.3만 |
|---|
| 2026.03.19 | ₩42,647 | ₩43,049 | ₩42,580 | ₩42,902 | +0.60% | 7.6천 |
|---|
| 2026.03.18 | ₩43,586 | ₩43,586 | ₩43,179 | ₩43,179 | -0.93% | 2.2천 |
|---|
| 2026.03.17 | ₩44,095 | ₩44,136 | ₩43,774 | ₩43,783 | -0.71% | 5.3천 |
|---|
| 2026.03.16 | ₩43,774 | ₩43,774 | ₩43,559 | ₩43,677 | -0.22% | 2.7천 |
|---|
| 2026.03.13 | ₩43,760 | ₩43,760 | ₩42,996 | ₩43,055 | -1.61% | 4.2천 |
|---|
| 2026.03.12 | ₩44,109 | ₩44,109 | ₩43,509 | ₩43,509 | -1.36% | 6.3천 |
|---|
| 2026.03.11 | ₩44,659 | ₩44,873 | ₩44,216 | ₩44,436 | -0.50% | 5.7천 |
|---|
| 2026.03.10 | ₩44,431 | ₩44,900 | ₩44,431 | ₩44,537 | +0.24% | 5.4천 |
|---|
| 2026.03.09 | ₩43,626 | ₩44,820 | ₩43,626 | ₩44,779 | +2.64% | 1.1만 |
|---|
| 2026.03.06 | ₩44,223 | ₩44,471 | ₩44,176 | ₩44,229 | +0.02% | 4.8천 |
|---|
| 2026.03.05 | ₩44,605 | ₩45,061 | ₩44,417 | ₩44,810 | +0.46% | 2.2천 |
|---|
| 2026.03.04 | ₩44,632 | ₩44,672 | ₩44,498 | ₩44,626 | -0.01% | 3.2천 |
|---|
| 2026.03.03 | ₩43,425 | ₩44,089 | ₩43,076 | ₩43,988 | +1.30% | 4.4천 |
|---|
| 2026.03.02 | ₩44,042 | ₩44,565 | ₩44,042 | ₩44,457 | +0.94% | 1.1만 |
|---|
| 2026.02.27 | ₩44,203 | ₩44,357 | ₩44,042 | ₩44,323 | +0.27% | 3.9천 |
|---|
| 2026.02.26 | ₩44,565 | ₩44,618 | ₩44,095 | ₩44,618 | +0.12% | 5.8천 |
|---|
| 2026.02.25 | ₩44,665 | ₩44,873 | ₩44,632 | ₩44,807 | +0.32% | 4.8천 |
|---|
| 2026.02.24 | ₩43,680 | ₩44,203 | ₩43,613 | ₩44,079 | +0.91% | 8.8천 |
|---|
| 2026.02.23 | ₩44,404 | ₩44,404 | ₩43,505 | ₩43,613 | -1.78% | 5.9천 |
|---|
| 2026.02.20 | ₩44,605 | ₩44,753 | ₩44,551 | ₩44,561 | -0.10% | 1.6천 |
|---|
| 2026.02.19 | ₩44,323 | ₩44,323 | ₩44,035 | ₩44,211 | -0.25% | 2만 |
|---|
| 2026.02.18 | ₩44,538 | ₩44,551 | ₩44,149 | ₩44,326 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩43,633 | ₩43,787 | ₩43,633 | ₩43,760 | +0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩43,975 | ₩43,977 | ₩43,619 | ₩43,619 | -0.81% | 3.2천 |
|---|
| 2026.02.12 | ₩43,814 | ₩44,015 | ₩43,767 | ₩43,787 | -0.06% | 6.2천 |
|---|
| 2026.02.11 | ₩45,852 | ₩45,852 | ₩44,793 | ₩44,974 | -1.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,597 | ₩45,892 | ₩45,408 | ₩45,408 | -0.41% | 2.5천 |
|---|
| 2026.02.09 | ₩44,927 | ₩45,343 | ₩44,927 | ₩45,305 | +0.84% | 1.7천 |
|---|
| 2026.02.06 | ₩43,733 | ₩44,585 | ₩43,733 | ₩44,538 | +1.84% | 3.9천 |
|---|
| 2026.02.05 | ₩43,733 | ₩43,933 | ₩43,170 | ₩43,252 | -1.10% | 2.2만 |
|---|
| 2026.02.04 | ₩44,216 | ₩44,323 | ₩43,727 | ₩44,109 | -0.24% | 2만 |
|---|
| 2026.02.03 | ₩45,718 | ₩45,718 | ₩44,940 | ₩45,062 | -1.43% | 2.8천 |
|---|
| 2026.02.02 | ₩46,214 | ₩46,469 | ₩46,120 | ₩46,147 | -0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩46,751 | ₩46,952 | ₩46,013 | ₩46,080 | -1.43% | 7.6천 |
|---|
| 2026.01.29 | ₩47,341 | ₩47,341 | ₩46,382 | ₩47,086 | -0.54% | 9.4천 |
|---|
| 2026.01.28 | ₩47,609 | ₩47,683 | ₩47,126 | ₩47,228 | -0.80% | 2.7천 |
|---|
| 2026.01.27 | ₩47,408 | ₩47,609 | ₩47,408 | ₩47,502 | +0.20% | 4.4천 |
|---|
| 2026.01.26 | ₩47,073 | ₩47,368 | ₩47,073 | ₩47,234 | +0.34% | 6.9천 |
|---|
| 2026.01.23 | ₩46,711 | ₩47,086 | ₩46,711 | ₩46,952 | +0.52% | 6천 |
|---|
| 2026.01.22 | ₩46,737 | ₩46,885 | ₩46,576 | ₩46,693 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩46,379 | ₩46,550 | ₩45,825 | ₩46,230 | -0.32% | 2.4만 |
|---|
| 2026.01.20 | ₩46,308 | ₩46,523 | ₩45,969 | ₩45,969 | -0.73% | 9.8천 |
|---|
| 2026.01.16 | ₩47,475 | ₩47,502 | ₩47,243 | ₩47,243 | -0.49% | 1.3만 |
|---|
| 2026.01.15 | ₩47,690 | ₩47,703 | ₩47,341 | ₩47,345 | -0.72% | 2.7만 |
|---|
| 2026.01.14 | ₩47,808 | ₩47,808 | ₩46,898 | ₩47,208 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩47,770 | ₩48,065 | ₩47,770 | ₩48,065 | +0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩47,636 | ₩48,190 | ₩47,636 | ₩48,081 | +0.93% | 4.5천 |
|---|
| 2026.01.09 | ₩47,636 | ₩47,904 | ₩47,636 | ₩47,904 | +0.56% | 3천 |
|---|
| 2026.01.08 | ₩47,872 | ₩47,872 | ₩47,475 | ₩47,636 | -0.49% | 9.3천 |
|---|
| 2026.01.07 | ₩48,213 | ₩48,601 | ₩48,213 | ₩48,259 | +0.10% | 4.2천 |
|---|
| 2026.01.06 | ₩47,985 | ₩48,172 | ₩47,824 | ₩48,162 | +0.37% | 6천 |
|---|
| 2026.01.05 | ₩47,609 | ₩48,145 | ₩47,609 | ₩47,895 | +0.60% | 4.8천 |
|---|
| 2026.01.02 | ₩48,011 | ₩48,038 | ₩47,113 | ₩47,276 | -1.53% | 3.3천 |
|---|
| 2025.12.31 | ₩47,783 | ₩47,837 | ₩47,515 | ₩47,515 | -0.56% | 5.4천 |
|---|
| 2025.12.30 | ₩47,931 | ₩48,052 | ₩47,905 | ₩47,905 | -0.05% | 2.7천 |
|---|
| 2025.12.29 | ₩47,931 | ₩48,025 | ₩47,864 | ₩47,998 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩48,293 | ₩48,435 | ₩48,293 | ₩48,390 | +0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩48,213 | ₩48,387 | ₩48,213 | ₩48,360 | +0.31% | 1.9만 |
|---|
| 2025.12.23 | ₩47,783 | ₩48,266 | ₩47,783 | ₩48,266 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩48,213 | ₩48,213 | ₩47,931 | ₩47,983 | -0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩47,663 | ₩47,770 | ₩47,589 | ₩47,688 | +0.05% | 4천 |
|---|
| 2025.12.18 | ₩47,113 | ₩47,327 | ₩46,885 | ₩47,059 | -0.11% | 5.3천 |
|---|
| 2025.12.17 | ₩47,381 | ₩47,381 | ₩46,281 | ₩46,281 | -2.32% | 5.8만 |
|---|
| 2025.12.16 | ₩47,019 | ₩47,341 | ₩46,925 | ₩47,315 | +0.63% | 9.1천 |
|---|
| 2025.12.15 | ₩47,448 | ₩47,525 | ₩47,140 | ₩47,140 | -0.65% | 8.4천 |
|---|
| 2025.12.12 | ₩48,387 | ₩48,387 | ₩47,555 | ₩47,562 | -1.70% | 6천 |
|---|
| 2025.12.11 | ₩48,508 | ₩48,682 | ₩48,160 | ₩48,669 | +0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩48,453 | ₩48,803 | ₩48,285 | ₩48,694 | +0.50% | 1.5만 |
|---|
| 2025.12.09 | ₩48,280 | ₩48,575 | ₩48,280 | ₩48,517 | +0.49% | 2.4천 |
|---|
| 2025.12.08 | ₩48,508 | ₩48,615 | ₩48,199 | ₩48,320 | -0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩48,239 | ₩48,360 | ₩48,239 | ₩48,285 | +0.09% | 8.3천 |
|---|
| 2025.12.04 | ₩47,944 | ₩48,145 | ₩47,944 | ₩48,120 | +0.37% | 1.6만 |
|---|
| 2025.12.03 | ₩47,663 | ₩47,891 | ₩47,663 | ₩47,797 | +0.28% | 8.7천 |
|---|
| 2025.12.02 | ₩47,703 | ₩47,904 | ₩47,703 | ₩47,753 | +0.10% | 8.6천 |
|---|
| 2025.12.01 | ₩47,502 | ₩47,636 | ₩47,368 | ₩47,381 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩47,542 | ₩47,676 | ₩47,542 | ₩47,676 | +0.28% | 1.1만 |
|---|
| 2025.11.26 | ₩47,287 | ₩47,515 | ₩47,181 | ₩47,354 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩46,174 | ₩46,898 | ₩46,017 | ₩46,893 | +1.56% | 1.7만 |
|---|
| 2025.11.24 | ₩45,772 | ₩46,523 | ₩45,772 | ₩46,517 | +1.63% | 1.8만 |
|---|
| 2025.11.21 | ₩45,329 | ₩45,664 | ₩44,566 | ₩45,343 | +0.03% | 5.7천 |
|---|
| 2025.11.20 | ₩47,327 | ₩47,394 | ₩45,128 | ₩45,195 | -4.51% | 2.7만 |
|---|
| 2025.11.19 | ₩46,241 | ₩46,657 | ₩46,094 | ₩46,362 | +0.26% | 5.6천 |
|---|
| 2025.11.18 | ₩45,756 | ₩46,389 | ₩45,678 | ₩46,000 | +0.53% | 3.5만 |
|---|
| 2025.11.17 | ₩47,032 | ₩47,086 | ₩46,228 | ₩46,532 | -1.06% | 1.4만 |
|---|
| 2025.11.14 | ₩47,160 | ₩47,314 | ₩47,046 | ₩47,048 | -0.24% | 3.4천 |
|---|
| 2025.11.13 | ₩47,716 | ₩47,716 | ₩46,818 | ₩46,992 | -1.52% | 5.5천 |
|---|
| 2025.11.12 | ₩48,736 | ₩48,736 | ₩48,172 | ₩48,174 | -1.15% | 6.8천 |
|---|
| 2025.11.11 | ₩48,320 | ₩48,457 | ₩48,105 | ₩48,340 | +0.04% | 6.4천 |
|---|
| 2025.11.10 | ₩48,280 | ₩48,726 | ₩48,253 | ₩48,726 | +0.93% | 6.1천 |
|---|
| 2025.11.07 | ₩46,831 | ₩47,546 | ₩46,831 | ₩47,546 | +1.53% | 1.6천 |
|---|
| 2025.11.06 | ₩48,025 | ₩48,025 | ₩47,559 | ₩47,596 | -0.89% | 6.3천 |
|---|
| 2025.11.05 | ₩48,293 | ₩48,829 | ₩48,293 | ₩48,463 | +0.35% | 6.3천 |
|---|
| 2025.11.04 | ₩49,151 | ₩49,151 | ₩48,451 | ₩48,451 | -1.42% | 7.9천 |
|---|
| 2025.11.03 | ₩50,010 | ₩50,010 | ₩49,446 | ₩49,567 | -0.88% | 1.3만 |
|---|
| 2025.10.31 | ₩49,929 | ₩49,929 | ₩49,406 | ₩49,525 | -0.81% | 3.8천 |
|---|
| 2025.10.30 | ₩49,500 | ₩49,902 | ₩49,272 | ₩49,276 | -0.45% | 1.5만 |
|---|
| 2025.10.29 | ₩50,492 | ₩50,499 | ₩50,130 | ₩50,345 | -0.29% | 1.3만 |
|---|
| 2025.10.28 | ₩50,184 | ₩50,278 | ₩49,916 | ₩50,154 | -0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩49,795 | ₩49,795 | ₩49,500 | ₩49,768 | -0.05% | 1.5만 |
|---|
| 2025.10.24 | ₩49,124 | ₩49,124 | ₩48,976 | ₩48,976 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩47,757 | ₩48,548 | ₩47,757 | ₩48,494 | +1.54% | 6.6천 |
|---|
| 2025.10.22 | ₩48,400 | ₩48,454 | ₩47,529 | ₩47,944 | -0.94% | 7.9천 |
|---|
| 2025.10.21 | ₩48,494 | ₩48,628 | ₩48,360 | ₩48,490 | -0.01% | 5.4천 |
|---|
| 2025.10.20 | ₩48,274 | ₩48,548 | ₩48,274 | ₩48,441 | +0.34% | 8.5천 |
|---|
| 2025.10.17 | ₩47,918 | ₩48,011 | ₩47,757 | ₩47,940 | +0.05% | 3천 |
|---|
| 2025.10.16 | ₩48,608 | ₩48,655 | ₩47,690 | ₩47,927 | -1.40% | 8천 |
|---|
| 2025.10.15 | ₩48,588 | ₩48,803 | ₩48,196 | ₩48,196 | -0.81% | 2천 |
|---|
| 2025.10.14 | ₩47,783 | ₩48,427 | ₩47,354 | ₩48,049 | +0.56% | 4.9천 |
|---|
| 2025.10.13 | ₩48,280 | ₩48,501 | ₩48,105 | ₩48,481 | +0.42% | 4.3천 |
|---|
| 2025.10.10 | ₩49,285 | ₩49,285 | ₩47,408 | ₩47,421 | -3.78% | 8.9천 |
|---|