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 | ₩51,916 | ₩52,197 | ₩51,916 | ₩52,178 | +0.51% | 5.9천 |
| 2026.10.08 | ₩51,956 | ₩52,144 | ₩51,580 | ₩51,658 | -0.57% | 6.9천 |
| 2026.10.07 | ₩52,036 | ₩52,157 | ₩51,828 | ₩52,157 | +0.23% | 5.4천 |
| 2026.10.06 | ₩52,076 | ₩52,412 | ₩52,076 | ₩52,237 | +0.31% | 5.6만 |
| 2026.10.05 | ₩51,714 | ₩52,076 | ₩51,714 | ₩51,945 | +0.45% | 3천 |
| 2026.10.02 | ₩51,634 | ₩51,641 | ₩51,426 | ₩51,447 | -0.36% | 5.2만 |
| 2026.10.01 | ₩51,017 | ₩51,164 | ₩51,017 | ₩51,095 | +0.15% | 1.9천 |
| 2026.09.30 | ₩51,191 | ₩51,278 | ₩50,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,869 |
| -0.63% |
| 4.6천 |
| 2026.09.29 | ₩50,883 | ₩50,883 | ₩50,641 | ₩50,781 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩50,548 | ₩50,910 | ₩50,548 | ₩50,749 | +0.40% | 1.6만 |
|---|
| 2026.09.25 | ₩51,004 | ₩51,004 | ₩50,722 | ₩50,958 | -0.09% | 3.5천 |
|---|
| 2026.09.24 | ₩50,501 | ₩50,849 | ₩50,454 | ₩50,845 | +0.68% | 4.3천 |
|---|
| 2026.09.23 | ₩50,970 | ₩50,970 | ₩50,648 | ₩50,668 | -0.59% | 4.7천 |
|---|
| 2026.09.22 | ₩50,990 | ₩51,097 | ₩50,990 | ₩51,069 | +0.16% | 3.3만 |
|---|
| 2026.09.21 | ₩50,856 | ₩51,067 | ₩50,856 | ₩51,067 | +0.41% | 1.4천 |
|---|
| 2026.09.18 | ₩49,716 | ₩50,025 | ₩49,716 | ₩50,025 | +0.62% | 1.7천 |
|---|
| 2026.09.17 | ₩49,676 | ₩49,797 | ₩49,636 | ₩49,755 | +0.16% | 5.7천 |
|---|
| 2026.09.16 | ₩49,481 | ₩49,481 | ₩49,005 | ₩49,019 | -0.94% | 3.1천 |
|---|
| 2026.09.15 | ₩49,173 | ₩49,173 | ₩49,122 | ₩49,122 | -0.10% | 400 |
|---|
| 2026.09.14 | ₩49,019 | ₩49,515 | ₩49,019 | ₩49,446 | +0.87% | 2.3천 |
|---|
| 2026.09.11 | ₩49,501 | ₩49,649 | ₩49,501 | ₩49,556 | +0.11% | 2.6천 |
|---|
| 2026.09.10 | ₩49,233 | ₩49,300 | ₩49,072 | ₩49,098 | -0.28% | 4.9천 |
|---|
| 2026.09.09 | ₩49,636 | ₩49,636 | ₩49,461 | ₩49,511 | -0.25% | 9.6천 |
|---|
| 2026.09.08 | ₩49,783 | ₩49,810 | ₩49,709 | ₩49,709 | -0.15% | 4.9천 |
|---|
| 2026.09.04 | ₩49,917 | ₩49,917 | ₩49,817 | ₩49,909 | -0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩49,931 | ₩49,931 | ₩49,902 | ₩49,902 | -0.06% | 5.7천 |
|---|
| 2026.09.02 | ₩49,287 | ₩49,327 | ₩49,287 | ₩49,302 | +0.03% | 4.1천 |
|---|
| 2026.09.01 | ₩49,341 | ₩49,394 | ₩49,256 | ₩49,256 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩49,904 | ₩49,904 | ₩49,703 | ₩49,896 | -0.02% | 2.5천 |
|---|
| 2026.08.28 | ₩50,279 | ₩50,521 | ₩50,063 | ₩50,070 | -0.42% | 3.6천 |
|---|
| 2026.08.27 | ₩49,971 | ₩50,371 | ₩49,971 | ₩50,371 | +0.80% | 3.3천 |
|---|
| 2026.08.26 | ₩49,590 | ₩49,676 | ₩49,582 | ₩49,672 | +0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩49,582 | ₩49,642 | ₩49,582 | ₩49,642 | +0.12% | 2.9천 |
|---|
| 2026.08.24 | ₩49,394 | ₩49,468 | ₩49,394 | ₩49,468 | +0.15% | 2.2천 |
|---|
| 2026.08.21 | ₩49,542 | ₩49,666 | ₩49,448 | ₩49,666 | +0.25% | 1.3천 |
|---|
| 2026.08.20 | ₩49,528 | ₩49,696 | ₩49,367 | ₩49,373 | -0.31% | 4.5천 |
|---|
| 2026.08.19 | ₩49,797 | ₩49,957 | ₩49,704 | ₩49,704 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩49,915 | ₩49,915 | ₩49,915 | ₩49,915 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩50,588 | ₩50,588 | ₩50,407 | ₩50,407 | -0.36% | 700 |
|---|
| 2026.08.14 | ₩50,910 | ₩50,910 | ₩50,682 | ₩50,687 | -0.44% | 6.8천 |
|---|
| 2026.08.13 | ₩50,977 | ₩51,030 | ₩50,843 | ₩50,963 | -0.03% | 1만 |
|---|
| 2026.08.12 | ₩50,601 | ₩50,655 | ₩50,491 | ₩50,491 | -0.22% | 1.2만 |
|---|
| 2026.08.11 | ₩50,668 | ₩50,762 | ₩50,306 | ₩50,314 | -0.70% | 1.3만 |
|---|
| 2026.08.10 | ₩50,910 | ₩50,910 | ₩50,735 | ₩50,762 | -0.29% | 1.4만 |
|---|
| 2026.08.07 | ₩50,682 | ₩50,776 | ₩50,521 | ₩50,668 | -0.03% | 5.7천 |
|---|
| 2026.08.06 | ₩50,266 | ₩50,333 | ₩50,266 | ₩50,317 | +0.10% | 3.8천 |
|---|
| 2026.08.05 | ₩50,615 | ₩50,709 | ₩50,603 | ₩50,603 | -0.02% | 7.5천 |
|---|
| 2026.08.04 | ₩50,467 | ₩50,730 | ₩50,467 | ₩50,730 | +0.52% | 500 |
|---|
| 2026.08.03 | ₩49,421 | ₩49,770 | ₩49,421 | ₩49,703 | +0.57% | 1.9천 |
|---|
| 2026.07.31 | ₩48,455 | ₩48,926 | ₩48,455 | ₩48,926 | +0.97% | 400 |
|---|
| 2026.07.30 | ₩47,812 | ₩48,058 | ₩47,624 | ₩48,058 | +0.52% | 2.7천 |
|---|
| 2026.07.29 | ₩47,745 | ₩47,745 | ₩47,223 | ₩47,223 | -1.09% | 4천 |
|---|
| 2026.07.28 | ₩47,463 | ₩47,889 | ₩47,450 | ₩47,798 | +0.71% | 2.9천 |
|---|
| 2026.07.27 | ₩47,557 | ₩47,703 | ₩47,557 | ₩47,703 | +0.31% | 1.7천 |
|---|
| 2026.07.24 | ₩47,657 | ₩47,852 | ₩47,592 | ₩47,592 | -0.14% | 1.6천 |
|---|
| 2026.07.23 | ₩47,932 | ₩47,932 | ₩47,637 | ₩47,695 | -0.50% | 1.1천 |
|---|
| 2026.07.22 | ₩48,630 | ₩48,831 | ₩48,610 | ₩48,610 | -0.04% | 4.7천 |
|---|
| 2026.07.21 | ₩48,838 | ₩48,856 | ₩48,838 | ₩48,856 | +0.04% | 400 |
|---|
| 2026.07.20 | ₩48,918 | ₩48,918 | ₩48,571 | ₩48,571 | -0.71% | 6.1천 |
|---|
| 2026.07.17 | ₩48,543 | ₩48,581 | ₩48,509 | ₩48,581 | +0.08% | 2천 |
|---|
| 2026.07.16 | ₩49,421 | ₩49,421 | ₩49,115 | ₩49,115 | -0.62% | 3천 |
|---|
| 2026.07.15 | ₩49,528 | ₩49,729 | ₩49,421 | ₩49,728 | +0.40% | 2천 |
|---|
| 2026.07.14 | ₩49,180 | ₩49,618 | ₩49,180 | ₩49,618 | +0.89% | 4.2천 |
|---|
| 2026.07.13 | ₩49,139 | ₩49,139 | ₩49,039 | ₩49,056 | -0.17% | 2.3천 |
|---|
| 2026.07.10 | ₩49,569 | ₩49,610 | ₩49,535 | ₩49,610 | +0.08% | 2.9천 |
|---|
| 2026.07.09 | ₩48,938 | ₩49,434 | ₩48,938 | ₩49,434 | +1.01% | 6.2천 |
|---|
| 2026.07.08 | ₩48,703 | ₩48,937 | ₩48,362 | ₩48,937 | +0.48% | 1.2천 |
|---|
| 2026.07.07 | ₩49,079 | ₩49,079 | ₩48,777 | ₩48,840 | -0.49% | 1.4천 |
|---|
| 2026.07.06 | ₩48,925 | ₩49,099 | ₩48,925 | ₩49,080 | +0.32% | 7.4만 |
|---|
| 2026.07.02 | ₩49,206 | ₩49,206 | ₩48,335 | ₩48,657 | -1.12% | 1.2만 |
|---|
| 2026.07.01 | ₩49,260 | ₩49,260 | ₩49,015 | ₩49,015 | -0.50% | 6.4천 |
|---|
| 2026.06.30 | ₩48,898 | ₩49,059 | ₩48,885 | ₩49,005 | +0.22% | 2.8천 |
|---|
| 2026.06.29 | ₩47,718 | ₩48,388 | ₩47,718 | ₩48,332 | +1.29% | 1.3만 |
|---|
| 2026.06.26 | ₩47,396 | ₩47,637 | ₩47,248 | ₩47,248 | -0.31% | 4.2천 |
|---|
| 2026.06.25 | ₩47,195 | ₩47,718 | ₩47,195 | ₩47,443 | +0.53% | 1.7만 |
|---|
| 2026.06.24 | ₩47,932 | ₩48,107 | ₩47,557 | ₩47,572 | -0.75% | 3.1만 |
|---|
| 2026.06.23 | ₩47,959 | ₩47,959 | ₩47,688 | ₩47,758 | -0.42% | 5.9천 |
|---|
| 2026.06.22 | ₩48,858 | ₩48,858 | ₩48,462 | ₩48,548 | -0.63% | 5.7천 |
|---|
| 2026.06.18 | ₩48,958 | ₩49,044 | ₩48,938 | ₩49,044 | +0.18% | 2.1천 |
|---|
| 2026.06.17 | ₩49,066 | ₩49,139 | ₩48,241 | ₩48,272 | -1.62% | 4.8천 |
|---|
| 2026.06.16 | ₩49,468 | ₩49,468 | ₩49,055 | ₩49,055 | -0.84% | 2.5천 |
|---|
| 2026.06.15 | ₩49,367 | ₩49,636 | ₩49,367 | ₩49,468 | +0.20% | 2.7천 |
|---|
| 2026.06.12 | ₩48,315 | ₩48,522 | ₩48,268 | ₩48,419 | +0.22% | 2.1만 |
|---|
| 2026.06.11 | ₩47,785 | ₩48,286 | ₩47,785 | ₩48,286 | +1.05% | 500 |
|---|
| 2026.06.10 | ₩48,429 | ₩48,429 | ₩47,585 | ₩47,585 | -1.74% | 1.7천 |
|---|
| 2026.06.09 | ₩48,187 | ₩48,321 | ₩48,187 | ₩48,290 | +0.21% | 1.6천 |
|---|
| 2026.06.08 | ₩48,677 | ₩48,911 | ₩48,549 | ₩48,569 | -0.22% | 6.2천 |
|---|
| 2026.06.05 | ₩49,408 | ₩49,421 | ₩48,388 | ₩48,396 | -2.05% | 3.8천 |
|---|
| 2026.06.04 | ₩49,917 | ₩50,065 | ₩49,917 | ₩49,971 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩49,957 | ₩49,957 | ₩49,778 | ₩49,778 | -0.36% | 1.4천 |
|---|
| 2026.06.02 | ₩50,628 | ₩50,655 | ₩50,460 | ₩50,497 | -0.26% | 1.8천 |
|---|
| 2026.06.01 | ₩50,427 | ₩50,990 | ₩50,427 | ₩50,884 | +0.91% | 1.2천 |
|---|
| 2026.05.29 | ₩49,998 | ₩50,279 | ₩49,998 | ₩50,191 | +0.39% | 1.6천 |
|---|
| 2026.05.28 | ₩49,501 | ₩49,904 | ₩49,501 | ₩49,888 | +0.78% | 2.2만 |
|---|
| 2026.05.27 | ₩49,166 | ₩49,260 | ₩49,059 | ₩49,223 | +0.11% | 1.4천 |
|---|
| 2026.05.26 | ₩49,180 | ₩49,180 | ₩48,965 | ₩49,025 | -0.31% | 1.4천 |
|---|
| 2026.05.22 | ₩48,764 | ₩48,764 | ₩48,484 | ₩48,484 | -0.57% | 3.4천 |
|---|
| 2026.05.21 | ₩48,147 | ₩48,482 | ₩48,147 | ₩48,425 | +0.58% | 1천 |
|---|
| 2026.05.20 | ₩47,765 | ₩48,147 | ₩47,758 | ₩48,147 | +0.80% | 2.7천 |
|---|
| 2026.05.19 | ₩47,570 | ₩47,570 | ₩47,476 | ₩47,476 | -0.20% | 1.5천 |
|---|
| 2026.05.18 | ₩48,308 | ₩48,308 | ₩47,865 | ₩47,990 | -0.66% | 1.2만 |
|---|
| 2026.05.15 | ₩48,227 | ₩48,429 | ₩48,053 | ₩48,254 | +0.06% | 1.4천 |
|---|
| 2026.05.14 | ₩48,976 | ₩49,005 | ₩48,804 | ₩48,944 | -0.07% | 2.2천 |
|---|
| 2026.05.13 | ₩47,959 | ₩48,482 | ₩47,932 | ₩48,370 | +0.86% | 5.1천 |
|---|
| 2026.05.12 | ₩47,979 | ₩48,154 | ₩47,979 | ₩48,154 | +0.36% | 1.7천 |
|---|
| 2026.05.11 | ₩48,388 | ₩48,455 | ₩48,308 | ₩48,327 | -0.13% | 7.1천 |
|---|
| 2026.05.08 | ₩48,710 | ₩48,710 | ₩48,375 | ₩48,416 | -0.60% | 3.4천 |
|---|
| 2026.05.07 | ₩48,536 | ₩48,683 | ₩48,297 | ₩48,402 | -0.28% | 8.8천 |
|---|
| 2026.05.06 | ₩47,999 | ₩48,254 | ₩47,919 | ₩48,254 | +0.53% | 2.6천 |
|---|
| 2026.05.05 | ₩47,530 | ₩47,530 | ₩47,353 | ₩47,353 | -0.37% | 4.8천 |
|---|
| 2026.05.04 | ₩47,302 | ₩47,490 | ₩47,289 | ₩47,443 | +0.30% | 1.9천 |
|---|
| 2026.05.01 | ₩47,557 | ₩47,678 | ₩47,490 | ₩47,490 | -0.14% | 1.2천 |
|---|
| 2026.04.30 | ₩47,208 | ₩47,208 | ₩46,792 | ₩47,168 | -0.09% | 3.9천 |
|---|
| 2026.04.29 | ₩46,980 | ₩46,994 | ₩46,779 | ₩46,945 | -0.07% | 1.6천 |
|---|
| 2026.04.28 | ₩47,141 | ₩47,141 | ₩46,792 | ₩47,063 | -0.17% | 1.7천 |
|---|
| 2026.04.27 | ₩47,409 | ₩47,731 | ₩47,409 | ₩47,691 | +0.59% | 5.3천 |
|---|
| 2026.04.24 | ₩47,020 | ₩47,570 | ₩47,020 | ₩47,570 | +1.17% | 1.7천 |
|---|
| 2026.04.23 | ₩47,222 | ₩47,222 | ₩46,289 | ₩46,846 | -0.80% | 5.8천 |
|---|
| 2026.04.22 | ₩47,289 | ₩47,535 | ₩47,275 | ₩47,535 | +0.52% | 2.4천 |
|---|
| 2026.04.21 | ₩47,329 | ₩47,436 | ₩46,833 | ₩46,833 | -1.05% | 5천 |
|---|
| 2026.04.20 | ₩47,074 | ₩47,200 | ₩46,973 | ₩47,200 | +0.27% | 2.5천 |
|---|
| 2026.04.17 | ₩47,222 | ₩47,342 | ₩47,101 | ₩47,271 | +0.11% | 6천 |
|---|
| 2026.04.16 | ₩46,819 | ₩46,819 | ₩46,390 | ₩46,578 | -0.52% | 1.2만 |
|---|
| 2026.04.15 | ₩45,854 | ₩46,551 | ₩45,854 | ₩46,551 | +1.52% | 6.3천 |
|---|
| 2026.04.14 | ₩45,424 | ₩45,699 | ₩45,424 | ₩45,699 | +0.61% | 4.1천 |
|---|
| 2026.04.13 | ₩43,936 | ₩44,834 | ₩43,936 | ₩44,829 | +2.03% | 5.8천 |
|---|
| 2026.04.10 | ₩44,016 | ₩44,177 | ₩43,922 | ₩44,043 | +0.06% | 8.7천 |
|---|
| 2026.04.09 | ₩43,547 | ₩43,922 | ₩43,486 | ₩43,922 | +0.86% | 3.6천 |
|---|
| 2026.04.08 | ₩44,392 | ₩44,392 | ₩43,842 | ₩43,842 | -1.24% | 2.2천 |
|---|
| 2026.04.07 | ₩42,092 | ₩42,631 | ₩42,092 | ₩42,631 | +1.28% | 2.9천 |
|---|
| 2026.04.06 | ₩42,528 | ₩42,595 | ₩42,447 | ₩42,568 | +0.09% | 1.8만 |
|---|
| 2026.04.02 | ₩41,535 | ₩42,454 | ₩41,535 | ₩42,447 | +2.20% | 6.2천 |
|---|
| 2026.04.01 | ₩42,340 | ₩42,729 | ₩42,313 | ₩42,353 | +0.03% | 5.5천 |
|---|
| 2026.03.31 | ₩41,253 | ₩42,045 | ₩41,180 | ₩42,045 | +1.92% | 7.6천 |
|---|
| 2026.03.30 | ₩40,797 | ₩40,797 | ₩40,333 | ₩40,333 | -1.14% | 5천 |
|---|
| 2026.03.27 | ₩40,938 | ₩41,025 | ₩40,564 | ₩40,564 | -0.91% | 3.5천 |
|---|
| 2026.03.26 | ₩42,125 | ₩42,125 | ₩41,549 | ₩41,549 | -1.37% | 3.7만 |
|---|
| 2026.03.25 | ₩42,943 | ₩42,943 | ₩42,568 | ₩42,646 | -0.69% | 5.1천 |
|---|
| 2026.03.24 | ₩42,554 | ₩42,554 | ₩42,259 | ₩42,274 | -0.66% | 2.8천 |
|---|
| 2026.03.23 | ₩43,171 | ₩43,171 | ₩42,836 | ₩42,863 | -0.71% | 3천 |
|---|
| 2026.03.20 | ₩42,742 | ₩42,742 | ₩41,884 | ₩42,031 | -1.66% | 1.3만 |
|---|
| 2026.03.19 | ₩42,648 | ₩43,051 | ₩42,581 | ₩42,903 | +0.60% | 7.6천 |
|---|
| 2026.03.18 | ₩43,587 | ₩43,587 | ₩43,181 | ₩43,181 | -0.93% | 2.2천 |
|---|
| 2026.03.17 | ₩44,097 | ₩44,137 | ₩43,775 | ₩43,784 | -0.71% | 5.3천 |
|---|
| 2026.03.16 | ₩43,775 | ₩43,775 | ₩43,560 | ₩43,678 | -0.22% | 2.7천 |
|---|
| 2026.03.13 | ₩43,761 | ₩43,761 | ₩42,997 | ₩43,056 | -1.61% | 4.2천 |
|---|
| 2026.03.12 | ₩44,110 | ₩44,110 | ₩43,511 | ₩43,511 | -1.36% | 6.3천 |
|---|
| 2026.03.11 | ₩44,660 | ₩44,875 | ₩44,217 | ₩44,437 | -0.50% | 5.7천 |
|---|
| 2026.03.10 | ₩44,432 | ₩44,901 | ₩44,432 | ₩44,538 | +0.24% | 5.4천 |
|---|
| 2026.03.09 | ₩43,627 | ₩44,821 | ₩43,627 | ₩44,781 | +2.64% | 1.1만 |
|---|
| 2026.03.06 | ₩44,224 | ₩44,472 | ₩44,177 | ₩44,231 | +0.02% | 4.8천 |
|---|
| 2026.03.05 | ₩44,606 | ₩45,062 | ₩44,419 | ₩44,812 | +0.46% | 2.2천 |
|---|
| 2026.03.04 | ₩44,633 | ₩44,673 | ₩44,499 | ₩44,628 | -0.01% | 3.2천 |
|---|
| 2026.03.03 | ₩43,426 | ₩44,090 | ₩43,077 | ₩43,989 | +1.30% | 4.4천 |
|---|
| 2026.03.02 | ₩44,043 | ₩44,566 | ₩44,043 | ₩44,459 | +0.94% | 1.1만 |
|---|
| 2026.02.27 | ₩44,204 | ₩44,358 | ₩44,043 | ₩44,325 | +0.27% | 3.9천 |
|---|
| 2026.02.26 | ₩44,566 | ₩44,620 | ₩44,097 | ₩44,620 | +0.12% | 5.8천 |
|---|
| 2026.02.25 | ₩44,667 | ₩44,875 | ₩44,633 | ₩44,809 | +0.32% | 4.8천 |
|---|
| 2026.02.24 | ₩43,681 | ₩44,204 | ₩43,614 | ₩44,081 | +0.91% | 8.8천 |
|---|
| 2026.02.23 | ₩44,405 | ₩44,405 | ₩43,507 | ₩43,614 | -1.78% | 5.9천 |
|---|
| 2026.02.20 | ₩44,606 | ₩44,754 | ₩44,553 | ₩44,562 | -0.10% | 1.6천 |
|---|
| 2026.02.19 | ₩44,325 | ₩44,325 | ₩44,036 | ₩44,212 | -0.25% | 2만 |
|---|
| 2026.02.18 | ₩44,539 | ₩44,553 | ₩44,150 | ₩44,327 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩43,634 | ₩43,788 | ₩43,634 | ₩43,761 | +0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩43,976 | ₩43,979 | ₩43,621 | ₩43,621 | -0.81% | 3.2천 |
|---|
| 2026.02.12 | ₩43,815 | ₩44,016 | ₩43,768 | ₩43,788 | -0.06% | 6.2천 |
|---|
| 2026.02.11 | ₩45,854 | ₩45,854 | ₩44,794 | ₩44,975 | -1.92% | 3.4천 |
|---|
| 2026.02.10 | ₩45,599 | ₩45,894 | ₩45,410 | ₩45,410 | -0.41% | 2.5천 |
|---|
| 2026.02.09 | ₩44,928 | ₩45,344 | ₩44,928 | ₩45,306 | +0.84% | 1.7천 |
|---|
| 2026.02.06 | ₩43,735 | ₩44,586 | ₩43,735 | ₩44,539 | +1.84% | 3.9천 |
|---|
| 2026.02.05 | ₩43,735 | ₩43,934 | ₩43,171 | ₩43,253 | -1.10% | 2.2만 |
|---|
| 2026.02.04 | ₩44,217 | ₩44,325 | ₩43,728 | ₩44,110 | -0.24% | 2만 |
|---|
| 2026.02.03 | ₩45,719 | ₩45,719 | ₩44,942 | ₩45,064 | -1.43% | 2.8천 |
|---|
| 2026.02.02 | ₩46,216 | ₩46,471 | ₩46,122 | ₩46,149 | -0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩46,752 | ₩46,953 | ₩46,015 | ₩46,082 | -1.43% | 7.6천 |
|---|
| 2026.01.29 | ₩47,342 | ₩47,342 | ₩46,383 | ₩47,087 | -0.54% | 9.4천 |
|---|
| 2026.01.28 | ₩47,610 | ₩47,684 | ₩47,128 | ₩47,230 | -0.80% | 2.7천 |
|---|
| 2026.01.27 | ₩47,409 | ₩47,610 | ₩47,409 | ₩47,503 | +0.20% | 4.4천 |
|---|
| 2026.01.26 | ₩47,074 | ₩47,369 | ₩47,074 | ₩47,235 | +0.34% | 6.9천 |
|---|
| 2026.01.23 | ₩46,712 | ₩47,087 | ₩46,712 | ₩46,953 | +0.52% | 6천 |
|---|
| 2026.01.22 | ₩46,739 | ₩46,886 | ₩46,578 | ₩46,694 | -0.09% | 1.2만 |
|---|
| 2026.01.21 | ₩46,381 | ₩46,551 | ₩45,827 | ₩46,232 | -0.32% | 2.4만 |
|---|
| 2026.01.20 | ₩46,310 | ₩46,524 | ₩45,970 | ₩45,970 | -0.73% | 9.8천 |
|---|
| 2026.01.16 | ₩47,476 | ₩47,503 | ₩47,244 | ₩47,244 | -0.49% | 1.3만 |
|---|
| 2026.01.15 | ₩47,691 | ₩47,704 | ₩47,342 | ₩47,346 | -0.72% | 2.7만 |
|---|
| 2026.01.14 | ₩47,809 | ₩47,809 | ₩46,900 | ₩47,209 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩47,771 | ₩48,066 | ₩47,771 | ₩48,066 | +0.62% | 2.8만 |
|---|
| 2026.01.12 | ₩47,637 | ₩48,191 | ₩47,637 | ₩48,083 | +0.93% | 4.5천 |
|---|
| 2026.01.09 | ₩47,637 | ₩47,906 | ₩47,637 | ₩47,906 | +0.56% | 3천 |
|---|
| 2026.01.08 | ₩47,873 | ₩47,873 | ₩47,476 | ₩47,637 | -0.49% | 9.3천 |
|---|
| 2026.01.07 | ₩48,214 | ₩48,603 | ₩48,214 | ₩48,261 | +0.10% | 4.2천 |
|---|
| 2026.01.06 | ₩47,986 | ₩48,174 | ₩47,825 | ₩48,163 | +0.37% | 6천 |
|---|
| 2026.01.05 | ₩47,610 | ₩48,147 | ₩47,610 | ₩47,896 | +0.60% | 4.8천 |
|---|
| 2026.01.02 | ₩48,013 | ₩48,040 | ₩47,114 | ₩47,278 | -1.53% | 3.3천 |
|---|
| 2025.12.31 | ₩47,785 | ₩47,838 | ₩47,517 | ₩47,517 | -0.56% | 5.4천 |
|---|
| 2025.12.30 | ₩47,932 | ₩48,053 | ₩47,907 | ₩47,907 | -0.05% | 2.7천 |
|---|
| 2025.12.29 | ₩47,932 | ₩48,026 | ₩47,865 | ₩47,999 | +0.14% | 1.3만 |
|---|
| 2025.12.26 | ₩48,294 | ₩48,437 | ₩48,294 | ₩48,391 | +0.20% | 6.2천 |
|---|
| 2025.12.24 | ₩48,214 | ₩48,388 | ₩48,214 | ₩48,362 | +0.31% | 1.9만 |
|---|
| 2025.12.23 | ₩47,785 | ₩48,268 | ₩47,785 | ₩48,268 | +1.01% | 1.3만 |
|---|
| 2025.12.22 | ₩48,214 | ₩48,214 | ₩47,932 | ₩47,985 | -0.48% | 9.6천 |
|---|
| 2025.12.19 | ₩47,664 | ₩47,771 | ₩47,590 | ₩47,690 | +0.05% | 4천 |
|---|
| 2025.12.18 | ₩47,114 | ₩47,329 | ₩46,886 | ₩47,061 | -0.11% | 5.3천 |
|---|
| 2025.12.17 | ₩47,382 | ₩47,382 | ₩46,283 | ₩46,283 | -2.32% | 5.8만 |
|---|
| 2025.12.16 | ₩47,020 | ₩47,342 | ₩46,926 | ₩47,317 | +0.63% | 9.1천 |
|---|
| 2025.12.15 | ₩47,450 | ₩47,526 | ₩47,141 | ₩47,141 | -0.65% | 8.4천 |
|---|
| 2025.12.12 | ₩48,388 | ₩48,388 | ₩47,557 | ₩47,564 | -1.70% | 6천 |
|---|
| 2025.12.11 | ₩48,509 | ₩48,683 | ₩48,162 | ₩48,670 | +0.33% | 1.4만 |
|---|
| 2025.12.10 | ₩48,454 | ₩48,804 | ₩48,286 | ₩48,695 | +0.50% | 1.5만 |
|---|
| 2025.12.09 | ₩48,281 | ₩48,576 | ₩48,281 | ₩48,518 | +0.49% | 2.4천 |
|---|
| 2025.12.08 | ₩48,509 | ₩48,616 | ₩48,201 | ₩48,321 | -0.39% | 1.3만 |
|---|
| 2025.12.05 | ₩48,241 | ₩48,362 | ₩48,241 | ₩48,286 | +0.09% | 8.3천 |
|---|
| 2025.12.04 | ₩47,946 | ₩48,147 | ₩47,946 | ₩48,121 | +0.37% | 1.6만 |
|---|
| 2025.12.03 | ₩47,664 | ₩47,892 | ₩47,664 | ₩47,798 | +0.28% | 8.7천 |
|---|
| 2025.12.02 | ₩47,704 | ₩47,906 | ₩47,704 | ₩47,754 | +0.10% | 8.6천 |
|---|
| 2025.12.01 | ₩47,503 | ₩47,637 | ₩47,369 | ₩47,382 | -0.25% | 5.5천 |
|---|
| 2025.11.28 | ₩47,543 | ₩47,678 | ₩47,543 | ₩47,678 | +0.28% | 1.1만 |
|---|
| 2025.11.26 | ₩47,289 | ₩47,517 | ₩47,183 | ₩47,356 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩46,175 | ₩46,900 | ₩46,019 | ₩46,894 | +1.56% | 1.7만 |
|---|
| 2025.11.24 | ₩45,773 | ₩46,524 | ₩45,773 | ₩46,519 | +1.63% | 1.8만 |
|---|
| 2025.11.21 | ₩45,331 | ₩45,666 | ₩44,567 | ₩45,344 | +0.03% | 5.7천 |
|---|
| 2025.11.20 | ₩47,329 | ₩47,396 | ₩45,129 | ₩45,196 | -4.51% | 2.7만 |
|---|
| 2025.11.19 | ₩46,243 | ₩46,658 | ₩46,095 | ₩46,363 | +0.26% | 5.6천 |
|---|
| 2025.11.18 | ₩45,757 | ₩46,390 | ₩45,679 | ₩46,001 | +0.53% | 3.5만 |
|---|
| 2025.11.17 | ₩47,034 | ₩47,087 | ₩46,229 | ₩46,534 | -1.06% | 1.4만 |
|---|
| 2025.11.14 | ₩47,161 | ₩47,315 | ₩47,047 | ₩47,050 | -0.24% | 3.4천 |
|---|
| 2025.11.13 | ₩47,718 | ₩47,718 | ₩46,819 | ₩46,994 | -1.52% | 5.5천 |
|---|
| 2025.11.12 | ₩48,737 | ₩48,737 | ₩48,174 | ₩48,175 | -1.15% | 6.8천 |
|---|
| 2025.11.11 | ₩48,321 | ₩48,458 | ₩48,107 | ₩48,341 | +0.04% | 6.4천 |
|---|
| 2025.11.10 | ₩48,281 | ₩48,728 | ₩48,254 | ₩48,728 | +0.93% | 6.1천 |
|---|
| 2025.11.07 | ₩46,833 | ₩47,547 | ₩46,833 | ₩47,547 | +1.53% | 1.6천 |
|---|
| 2025.11.06 | ₩48,026 | ₩48,026 | ₩47,561 | ₩47,597 | -0.89% | 6.3천 |
|---|
| 2025.11.05 | ₩48,294 | ₩48,831 | ₩48,294 | ₩48,465 | +0.35% | 6.3천 |
|---|
| 2025.11.04 | ₩49,153 | ₩49,153 | ₩48,453 | ₩48,453 | -1.42% | 7.9천 |
|---|
| 2025.11.03 | ₩50,011 | ₩50,011 | ₩49,448 | ₩49,569 | -0.88% | 1.3만 |
|---|
| 2025.10.31 | ₩49,931 | ₩49,931 | ₩49,408 | ₩49,527 | -0.81% | 3.8천 |
|---|
| 2025.10.30 | ₩49,501 | ₩49,904 | ₩49,273 | ₩49,278 | -0.45% | 1.5만 |
|---|
| 2025.10.29 | ₩50,494 | ₩50,501 | ₩50,132 | ₩50,346 | -0.29% | 1.3만 |
|---|
| 2025.10.28 | ₩50,185 | ₩50,279 | ₩49,917 | ₩50,156 | -0.06% | 1.3만 |
|---|
| 2025.10.27 | ₩49,797 | ₩49,797 | ₩49,501 | ₩49,770 | -0.05% | 1.5만 |
|---|
| 2025.10.24 | ₩49,126 | ₩49,126 | ₩48,977 | ₩48,977 | -0.30% | 1.1천 |
|---|
| 2025.10.23 | ₩47,758 | ₩48,549 | ₩47,758 | ₩48,496 | +1.54% | 6.6천 |
|---|
| 2025.10.22 | ₩48,402 | ₩48,455 | ₩47,530 | ₩47,946 | -0.94% | 7.9천 |
|---|
| 2025.10.21 | ₩48,496 | ₩48,630 | ₩48,362 | ₩48,492 | -0.01% | 5.4천 |
|---|
| 2025.10.20 | ₩48,276 | ₩48,549 | ₩48,276 | ₩48,442 | +0.34% | 8.5천 |
|---|
| 2025.10.17 | ₩47,919 | ₩48,013 | ₩47,758 | ₩47,942 | +0.05% | 3천 |
|---|
| 2025.10.16 | ₩48,610 | ₩48,657 | ₩47,691 | ₩47,928 | -1.40% | 8천 |
|---|
| 2025.10.15 | ₩48,590 | ₩48,804 | ₩48,198 | ₩48,198 | -0.81% | 2천 |
|---|
| 2025.10.14 | ₩47,785 | ₩48,429 | ₩47,356 | ₩48,050 | +0.56% | 4.9천 |
|---|
| 2025.10.13 | ₩48,281 | ₩48,502 | ₩48,107 | ₩48,482 | +0.42% | 4.3천 |
|---|
| 2025.10.10 | ₩49,287 | ₩49,287 | ₩47,409 | ₩47,423 | -3.78% | 8.9천 |
|---|