시장 데이터를 불러오는 중
전체 종목
First Trust Active Global Quality Income ETF 과거 주가
First Trust Active Global Quality Income ETF · AGQI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Global Quality Income ETF · AGQI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,321 | ₩24,375 | ₩24,321 | ₩24,359 | +0.15% | 2.2천 |
| 2026.10.08 | ₩24,094 | ₩24,177 | ₩24,094 | ₩24,177 | +0.34% | 400 |
| 2026.10.07 | ₩24,134 | ₩24,254 | ₩24,134 | ₩24,229 | +0.39% | 1.5천 |
| 2026.10.06 | ₩24,415 | ₩24,429 | ₩24,375 | ₩24,375 | -0.16% | 1.1천 |
| 2026.10.05 | ₩24,295 | ₩24,434 | ₩24,295 | ₩24,434 | +0.57% | 2.8천 |
| 2026.10.02 | ₩24,388 | ₩24,388 | ₩24,295 | ₩24,368 | -0.08% | 2.1천 |
| 2026.10.01 | ₩24,335 | ₩24,375 | ₩24,187 | ₩24,269 | -0.27% | 3.2천 |
| 2026.09.30 | ₩24,549 | ₩24,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,341 |
| -0.85% |
| 1.4천 |
| 2026.09.29 | ₩24,496 | ₩24,536 | ₩24,429 | ₩24,509 | +0.05% | 1.2만 |
|---|
| 2026.09.28 | ₩24,496 | ₩24,589 | ₩24,496 | ₩24,514 | +0.08% | 900 |
|---|
| 2026.09.25 | ₩24,576 | ₩24,686 | ₩24,576 | ₩24,686 | +0.45% | 1.4천 |
|---|
| 2026.09.24 | ₩24,549 | ₩24,549 | ₩24,430 | ₩24,524 | -0.10% | 2.9천 |
|---|
| 2026.09.23 | ₩24,777 | ₩24,777 | ₩24,564 | ₩24,564 | -0.86% | 600 |
|---|
| 2026.09.22 | ₩24,860 | ₩24,871 | ₩24,804 | ₩24,865 | +0.02% | 2.8천 |
|---|
| 2026.09.21 | ₩24,804 | ₩24,864 | ₩24,804 | ₩24,852 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩24,589 | ₩24,643 | ₩24,536 | ₩24,563 | -0.11% | 7천 |
|---|
| 2026.09.17 | ₩24,777 | ₩24,777 | ₩24,737 | ₩24,758 | -0.08% | 7.7천 |
|---|
| 2026.09.16 | ₩24,703 | ₩24,730 | ₩24,417 | ₩24,529 | -0.71% | 3.6천 |
|---|
| 2026.09.15 | ₩24,668 | ₩24,668 | ₩24,668 | ₩24,668 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,804 | ₩24,857 | ₩24,710 | ₩24,710 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩24,851 | ₩24,871 | ₩24,844 | ₩24,847 | -0.02% | 2.8만 |
|---|
| 2026.09.10 | ₩24,723 | ₩24,723 | ₩24,670 | ₩24,683 | -0.16% | 1.8천 |
|---|
| 2026.09.09 | ₩25,018 | ₩25,018 | ₩24,911 | ₩24,911 | -0.43% | 900 |
|---|
| 2026.09.08 | ₩25,246 | ₩25,246 | ₩25,152 | ₩25,152 | -0.37% | 1.7천 |
|---|
| 2026.09.04 | ₩25,233 | ₩25,273 | ₩25,233 | ₩25,273 | +0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩25,206 | ₩25,286 | ₩25,166 | ₩25,270 | +0.26% | 1.4천 |
|---|
| 2026.09.02 | ₩25,058 | ₩25,091 | ₩25,045 | ₩25,091 | +0.13% | 1.2천 |
|---|
| 2026.09.01 | ₩25,112 | ₩25,112 | ₩24,962 | ₩24,962 | -0.60% | 1.3천 |
|---|
| 2026.08.31 | ₩25,125 | ₩25,127 | ₩25,112 | ₩25,127 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩25,273 | ₩25,273 | ₩25,192 | ₩25,218 | -0.22% | 2.9천 |
|---|
| 2026.08.27 | ₩25,239 | ₩25,259 | ₩25,194 | ₩25,221 | -0.07% | 2.8천 |
|---|
| 2026.08.26 | ₩25,353 | ₩25,353 | ₩25,309 | ₩25,309 | -0.17% | 4천 |
|---|
| 2026.08.25 | ₩25,300 | ₩25,407 | ₩25,300 | ₩25,397 | +0.39% | 1.3천 |
|---|
| 2026.08.24 | ₩25,259 | ₩25,273 | ₩25,246 | ₩25,270 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩25,293 | ₩25,293 | ₩25,192 | ₩25,226 | -0.26% | 6.1천 |
|---|
| 2026.08.20 | ₩25,105 | ₩25,105 | ₩25,009 | ₩25,009 | -0.38% | 7.7천 |
|---|
| 2026.08.19 | ₩25,093 | ₩25,093 | ₩25,093 | ₩25,093 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩24,965 | ₩24,965 | ₩24,958 | ₩24,958 | -0.03% | 1.1천 |
|---|
| 2026.08.17 | ₩25,155 | ₩25,155 | ₩25,155 | ₩25,155 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,192 | ₩25,192 | ₩25,175 | ₩25,175 | -0.07% | 2.4천 |
|---|
| 2026.08.13 | ₩25,233 | ₩25,233 | ₩25,198 | ₩25,198 | -0.14% | 1.4천 |
|---|
| 2026.08.12 | ₩25,246 | ₩25,246 | ₩25,219 | ₩25,237 | -0.04% | 4.4천 |
|---|
| 2026.08.11 | ₩25,286 | ₩25,300 | ₩25,199 | ₩25,199 | -0.34% | 2.1천 |
|---|
| 2026.08.10 | ₩25,152 | ₩25,259 | ₩25,152 | ₩25,231 | +0.31% | 3.6천 |
|---|
| 2026.08.07 | ₩25,139 | ₩25,179 | ₩25,139 | ₩25,171 | +0.13% | 2.2만 |
|---|
| 2026.08.06 | ₩25,179 | ₩25,179 | ₩25,046 | ₩25,046 | -0.53% | 200 |
|---|
| 2026.08.05 | ₩25,152 | ₩25,152 | ₩25,128 | ₩25,128 | -0.10% | 2.6천 |
|---|
| 2026.08.04 | ₩25,139 | ₩25,253 | ₩25,112 | ₩25,233 | +0.37% | 2.7천 |
|---|
| 2026.08.03 | ₩24,898 | ₩24,962 | ₩24,819 | ₩24,962 | +0.26% | 2.3천 |
|---|
| 2026.07.31 | ₩24,683 | ₩24,837 | ₩24,683 | ₩24,837 | +0.62% | 2.5천 |
|---|
| 2026.07.30 | ₩24,522 | ₩24,710 | ₩24,522 | ₩24,686 | +0.67% | 2.8천 |
|---|
| 2026.07.29 | ₩24,274 | ₩24,274 | ₩24,179 | ₩24,179 | -0.39% | 800 |
|---|
| 2026.07.28 | ₩24,268 | ₩24,375 | ₩24,241 | ₩24,242 | -0.10% | 4.1천 |
|---|
| 2026.07.27 | ₩24,254 | ₩24,295 | ₩24,040 | ₩24,114 | -0.58% | 3만 |
|---|
| 2026.07.24 | ₩24,055 | ₩24,068 | ₩24,040 | ₩24,068 | +0.06% | 1.1천 |
|---|
| 2026.07.23 | ₩23,933 | ₩24,021 | ₩23,933 | ₩24,021 | +0.37% | 1.1천 |
|---|
| 2026.07.22 | ₩24,321 | ₩24,375 | ₩24,308 | ₩24,309 | -0.05% | 4.3천 |
|---|
| 2026.07.21 | ₩24,166 | ₩24,270 | ₩24,161 | ₩24,270 | +0.43% | 4.3천 |
|---|
| 2026.07.20 | ₩24,053 | ₩24,053 | ₩24,010 | ₩24,010 | -0.18% | 1.1천 |
|---|
| 2026.07.17 | ₩24,120 | ₩24,120 | ₩24,053 | ₩24,072 | -0.20% | 3.5천 |
|---|
| 2026.07.16 | ₩24,348 | ₩24,355 | ₩24,313 | ₩24,313 | -0.14% | 4.3천 |
|---|
| 2026.07.15 | ₩24,402 | ₩24,442 | ₩24,402 | ₩24,442 | +0.16% | 1.3천 |
|---|
| 2026.07.14 | ₩24,308 | ₩24,320 | ₩24,241 | ₩24,268 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩24,214 | ₩24,214 | ₩24,153 | ₩24,153 | -0.25% | 600 |
|---|
| 2026.07.10 | ₩24,321 | ₩24,415 | ₩24,321 | ₩24,362 | +0.17% | 4.4천 |
|---|
| 2026.07.09 | ₩24,161 | ₩24,308 | ₩24,161 | ₩24,254 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩24,214 | ₩24,321 | ₩24,214 | ₩24,321 | +0.44% | 1.6천 |
|---|
| 2026.07.07 | ₩24,608 | ₩24,608 | ₩24,581 | ₩24,581 | -0.11% | 1.8천 |
|---|
| 2026.07.06 | ₩24,589 | ₩24,710 | ₩24,589 | ₩24,710 | +0.49% | 1.2천 |
|---|
| 2026.07.02 | ₩24,442 | ₩24,455 | ₩24,335 | ₩24,441 | -0.01% | 1.3천 |
|---|
| 2026.07.01 | ₩24,161 | ₩24,161 | ₩24,076 | ₩24,076 | -0.35% | 2.2천 |
|---|
| 2026.06.30 | ₩24,281 | ₩24,295 | ₩24,228 | ₩24,269 | -0.05% | 7.1천 |
|---|
| 2026.06.29 | ₩24,234 | ₩24,308 | ₩24,214 | ₩24,281 | +0.19% | 1.2만 |
|---|
| 2026.06.26 | ₩24,120 | ₩24,187 | ₩24,120 | ₩24,163 | +0.18% | 900 |
|---|
| 2026.06.25 | ₩24,134 | ₩24,161 | ₩23,986 | ₩24,052 | -0.34% | 2.7천 |
|---|
| 2026.06.24 | ₩24,120 | ₩24,228 | ₩24,094 | ₩24,122 | +0.01% | 9천 |
|---|
| 2026.06.23 | ₩24,040 | ₩24,080 | ₩24,040 | ₩24,077 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩24,375 | ₩24,388 | ₩24,335 | ₩24,351 | -0.10% | 1.2천 |
|---|
| 2026.06.18 | ₩24,442 | ₩24,496 | ₩24,442 | ₩24,493 | +0.21% | 5.3천 |
|---|
| 2026.06.17 | ₩24,589 | ₩24,683 | ₩24,324 | ₩24,324 | -1.08% | 7.4천 |
|---|
| 2026.06.16 | ₩24,589 | ₩24,616 | ₩24,585 | ₩24,585 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩24,683 | ₩24,683 | ₩24,612 | ₩24,612 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩24,388 | ₩24,529 | ₩24,388 | ₩24,526 | +0.57% | 2.4천 |
|---|
| 2026.06.11 | ₩24,187 | ₩24,417 | ₩24,080 | ₩24,417 | +0.95% | 2.1천 |
|---|
| 2026.06.10 | ₩23,946 | ₩24,161 | ₩23,925 | ₩23,925 | -0.09% | 2.8천 |
|---|
| 2026.06.09 | ₩23,906 | ₩24,021 | ₩23,906 | ₩24,021 | +0.48% | 3.3천 |
|---|
| 2026.06.08 | ₩23,919 | ₩23,980 | ₩23,919 | ₩23,953 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩24,100 | ₩24,100 | ₩23,856 | ₩23,856 | -1.01% | 2.2천 |
|---|
| 2026.06.04 | ₩24,348 | ₩24,482 | ₩24,348 | ₩24,482 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩23,062 | ₩24,536 | ₩23,062 | ₩24,461 | +6.07% | 1천 |
|---|
| 2026.06.02 | ₩24,415 | ₩24,589 | ₩24,415 | ₩24,536 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩24,295 | ₩24,390 | ₩24,254 | ₩24,390 | +0.39% | 2.4천 |
|---|
| 2026.05.29 | ₩24,241 | ₩24,288 | ₩24,201 | ₩24,201 | -0.17% | 600 |
|---|
| 2026.05.28 | ₩24,067 | ₩24,214 | ₩24,067 | ₩24,163 | +0.40% | 3.8천 |
|---|
| 2026.05.27 | ₩24,134 | ₩24,201 | ₩24,094 | ₩24,127 | -0.03% | 2.3천 |
|---|
| 2026.05.26 | ₩24,107 | ₩24,135 | ₩24,107 | ₩24,122 | +0.06% | 500 |
|---|
| 2026.05.22 | ₩24,060 | ₩24,060 | ₩24,040 | ₩24,047 | -0.06% | 300 |
|---|
| 2026.05.21 | ₩23,812 | ₩24,053 | ₩23,812 | ₩24,039 | +0.95% | 3.5천 |
|---|
| 2026.05.20 | ₩23,852 | ₩23,964 | ₩23,852 | ₩23,964 | +0.47% | 2.8천 |
|---|
| 2026.05.19 | ₩23,792 | ₩23,906 | ₩23,759 | ₩23,784 | -0.03% | 2.4천 |
|---|
| 2026.05.18 | ₩23,919 | ₩23,921 | ₩23,879 | ₩23,919 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩23,772 | ₩23,772 | ₩23,765 | ₩23,765 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩23,986 | ₩24,107 | ₩23,960 | ₩24,102 | +0.48% | 6.5천 |
|---|
| 2026.05.13 | ₩23,906 | ₩23,988 | ₩23,906 | ₩23,988 | +0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩23,692 | ₩23,822 | ₩23,685 | ₩23,822 | +0.55% | 4.5천 |
|---|
| 2026.05.11 | ₩23,839 | ₩23,882 | ₩23,839 | ₩23,882 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩23,906 | ₩23,933 | ₩23,839 | ₩23,839 | -0.28% | 1.6천 |
|---|
| 2026.05.07 | ₩24,000 | ₩24,000 | ₩23,820 | ₩23,820 | -0.75% | 200 |
|---|
| 2026.05.06 | ₩24,214 | ₩24,400 | ₩24,214 | ₩24,366 | +0.63% | 15.8만 |
|---|
| 2026.05.05 | ₩23,839 | ₩24,013 | ₩23,839 | ₩23,988 | +0.62% | 6.8천 |
|---|
| 2026.05.04 | ₩23,826 | ₩23,826 | ₩23,665 | ₩23,690 | -0.57% | 16.3만 |
|---|
| 2026.05.01 | ₩23,812 | ₩23,933 | ₩23,812 | ₩23,919 | +0.45% | 7.6천 |
|---|
| 2026.04.30 | ₩23,571 | ₩23,893 | ₩23,571 | ₩23,864 | +1.25% | 1.6천 |
|---|
| 2026.04.29 | ₩23,370 | ₩23,410 | ₩23,357 | ₩23,386 | +0.07% | 1.2천 |
|---|
| 2026.04.28 | ₩23,531 | ₩23,584 | ₩23,531 | ₩23,555 | +0.10% | 1.9천 |
|---|
| 2026.04.27 | ₩23,598 | ₩23,618 | ₩23,544 | ₩23,566 | -0.14% | 1.6천 |
|---|
| 2026.04.24 | ₩23,383 | ₩23,504 | ₩23,370 | ₩23,485 | +0.44% | 8.3천 |
|---|
| 2026.04.23 | ₩23,385 | ₩23,464 | ₩23,263 | ₩23,418 | +0.14% | 1.3만 |
|---|
| 2026.04.22 | ₩23,330 | ₩23,410 | ₩23,315 | ₩23,399 | +0.30% | 2.5천 |
|---|
| 2026.04.21 | ₩23,383 | ₩23,424 | ₩23,227 | ₩23,227 | -0.67% | 1.1천 |
|---|
| 2026.04.20 | ₩23,544 | ₩23,625 | ₩23,531 | ₩23,576 | +0.14% | 3.4천 |
|---|
| 2026.04.17 | ₩23,517 | ₩23,718 | ₩23,517 | ₩23,638 | +0.51% | 2.9천 |
|---|
| 2026.04.16 | ₩23,477 | ₩23,531 | ₩23,425 | ₩23,500 | +0.10% | 3.3천 |
|---|
| 2026.04.15 | ₩23,424 | ₩23,558 | ₩23,424 | ₩23,517 | +0.40% | 7.9천 |
|---|
| 2026.04.14 | ₩23,491 | ₩23,638 | ₩23,491 | ₩23,591 | +0.43% | 7.9천 |
|---|
| 2026.04.13 | ₩23,343 | ₩23,539 | ₩23,316 | ₩23,539 | +0.84% | 4.7천 |
|---|
| 2026.04.10 | ₩23,544 | ₩23,544 | ₩23,370 | ₩23,504 | -0.17% | 2.6천 |
|---|
| 2026.04.09 | ₩23,424 | ₩23,571 | ₩23,343 | ₩23,492 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩23,383 | ₩23,558 | ₩23,383 | ₩23,554 | +0.73% | 6.2천 |
|---|
| 2026.04.07 | ₩22,861 | ₩24,455 | ₩22,687 | ₩22,999 | +0.60% | 7.5천 |
|---|
| 2026.04.06 | ₩22,834 | ₩22,981 | ₩22,807 | ₩22,934 | +0.44% | 7천 |
|---|
| 2026.04.02 | ₩22,579 | ₩22,834 | ₩22,579 | ₩22,807 | +1.01% | 5.3천 |
|---|
| 2026.04.01 | ₩22,874 | ₩22,995 | ₩22,847 | ₩22,930 | +0.25% | 4.3천 |
|---|
| 2026.03.31 | ₩22,633 | ₩22,826 | ₩22,499 | ₩22,826 | +0.85% | 2천 |
|---|
| 2026.03.30 | ₩22,419 | ₩22,526 | ₩22,258 | ₩22,330 | -0.39% | 6.6천 |
|---|
| 2026.03.27 | ₩22,298 | ₩22,405 | ₩22,204 | ₩22,235 | -0.28% | 2.9천 |
|---|
| 2026.03.26 | ₩22,566 | ₩22,633 | ₩22,410 | ₩22,410 | -0.69% | 3.3천 |
|---|
| 2026.03.25 | ₩22,914 | ₩22,914 | ₩22,700 | ₩22,813 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩22,579 | ₩22,794 | ₩22,579 | ₩22,666 | +0.39% | 7.1천 |
|---|
| 2026.03.23 | ₩22,593 | ₩22,888 | ₩22,593 | ₩22,748 | +0.69% | 3.7천 |
|---|
| 2026.03.20 | ₩22,834 | ₩22,834 | ₩22,385 | ₩22,452 | -1.67% | 1.1만 |
|---|
| 2026.03.19 | ₩22,780 | ₩23,008 | ₩22,713 | ₩22,933 | +0.67% | 3.5천 |
|---|
| 2026.03.18 | ₩23,075 | ₩23,142 | ₩22,898 | ₩22,898 | -0.77% | 8.6천 |
|---|
| 2026.03.17 | ₩23,291 | ₩23,383 | ₩23,209 | ₩23,272 | -0.08% | 2.3만 |
|---|
| 2026.03.16 | ₩23,223 | ₩23,330 | ₩23,196 | ₩23,247 | +0.10% | 3.2천 |
|---|
| 2026.03.13 | ₩23,035 | ₩23,182 | ₩22,838 | ₩22,838 | -0.86% | 4.8천 |
|---|
| 2026.03.12 | ₩23,142 | ₩23,196 | ₩22,983 | ₩22,983 | -0.69% | 6.1천 |
|---|
| 2026.03.11 | ₩23,276 | ₩23,397 | ₩23,182 | ₩23,351 | +0.32% | 3만 |
|---|
| 2026.03.10 | ₩23,504 | ₩23,926 | ₩23,310 | ₩23,310 | -0.83% | 1만 |
|---|
| 2026.03.09 | ₩22,794 | ₩23,323 | ₩22,794 | ₩23,269 | +2.09% | 8.8천 |
|---|
| 2026.03.06 | ₩22,961 | ₩23,169 | ₩22,961 | ₩23,115 | +0.67% | 1.8천 |
|---|
| 2026.03.05 | ₩23,450 | ₩23,450 | ₩23,050 | ₩23,219 | -0.99% | 1.7천 |
|---|
| 2026.03.04 | ₩23,509 | ₩23,745 | ₩23,509 | ₩23,685 | +0.75% | 3.9천 |
|---|
| 2026.03.03 | ₩23,383 | ₩23,541 | ₩23,048 | ₩23,541 | +0.68% | 2.9천 |
|---|
| 2026.03.02 | ₩24,187 | ₩24,268 | ₩24,100 | ₩24,214 | +0.11% | 5천 |
|---|
| 2026.02.27 | ₩24,415 | ₩24,463 | ₩24,362 | ₩24,463 | +0.20% | 1.8천 |
|---|
| 2026.02.26 | ₩24,509 | ₩24,563 | ₩24,395 | ₩24,509 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩24,422 | ₩24,603 | ₩24,408 | ₩24,592 | +0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩24,241 | ₩24,429 | ₩24,241 | ₩24,403 | +0.67% | 3만 |
|---|
| 2026.02.23 | ₩24,348 | ₩24,362 | ₩24,174 | ₩24,199 | -0.61% | 4.5천 |
|---|
| 2026.02.20 | ₩24,174 | ₩24,415 | ₩24,174 | ₩24,402 | +0.94% | 8.3천 |
|---|
| 2026.02.19 | ₩24,080 | ₩24,161 | ₩24,053 | ₩24,150 | +0.29% | 4.9천 |
|---|
| 2026.02.18 | ₩24,067 | ₩24,214 | ₩24,027 | ₩24,147 | +0.33% | 2.7만 |
|---|
| 2026.02.17 | ₩23,872 | ₩24,047 | ₩23,804 | ₩24,009 | +0.57% | 7.1천 |
|---|
| 2026.02.13 | ₩23,906 | ₩24,140 | ₩23,906 | ₩24,092 | +0.78% | 3.9천 |
|---|
| 2026.02.12 | ₩24,120 | ₩24,186 | ₩23,946 | ₩23,986 | -0.56% | 9.9천 |
|---|
| 2026.02.11 | ₩24,041 | ₩24,084 | ₩23,946 | ₩24,084 | +0.18% | 4.4천 |
|---|
| 2026.02.10 | ₩23,893 | ₩23,986 | ₩23,893 | ₩23,986 | +0.39% | 6.9천 |
|---|
| 2026.02.09 | ₩23,812 | ₩23,960 | ₩23,812 | ₩23,939 | +0.53% | 2.6천 |
|---|
| 2026.02.06 | ₩23,531 | ₩23,781 | ₩23,531 | ₩23,781 | +1.06% | 2.1천 |
|---|
| 2026.02.05 | ₩23,450 | ₩23,531 | ₩23,370 | ₩23,436 | -0.06% | 2.2만 |
|---|
| 2026.02.04 | ₩23,705 | ₩23,732 | ₩23,511 | ₩23,562 | -0.60% | 1.3만 |
|---|
| 2026.02.03 | ₩23,424 | ₩23,598 | ₩23,424 | ₩23,539 | +0.49% | 2천 |
|---|
| 2026.02.02 | ₩23,397 | ₩23,584 | ₩23,397 | ₩23,541 | +0.62% | 1.3만 |
|---|
| 2026.01.30 | ₩23,424 | ₩23,424 | ₩23,276 | ₩23,369 | -0.23% | 3.4천 |
|---|
| 2026.01.29 | ₩23,263 | ₩23,464 | ₩23,263 | ₩23,460 | +0.85% | 4.2천 |
|---|
| 2026.01.28 | ₩23,457 | ₩23,484 | ₩23,450 | ₩23,484 | +0.11% | 3.3천 |
|---|
| 2026.01.27 | ₩23,263 | ₩23,491 | ₩23,263 | ₩23,489 | +0.97% | 9.7천 |
|---|
| 2026.01.26 | ₩23,115 | ₩23,269 | ₩23,115 | ₩23,260 | +0.63% | 7.1천 |
|---|
| 2026.01.23 | ₩23,115 | ₩23,223 | ₩23,115 | ₩23,169 | +0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,968 | ₩23,129 | ₩22,968 | ₩23,089 | +0.53% | 1.6만 |
|---|
| 2026.01.21 | ₩22,928 | ₩23,048 | ₩22,821 | ₩23,048 | +0.53% | 5.2천 |
|---|
| 2026.01.20 | ₩22,646 | ₩22,834 | ₩22,646 | ₩22,740 | +0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩22,997 | ₩23,035 | ₩22,995 | ₩23,015 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩22,995 | ₩22,995 | ₩22,961 | ₩22,961 | -0.15% | 4.2천 |
|---|
| 2026.01.14 | ₩22,941 | ₩22,981 | ₩22,874 | ₩22,975 | +0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩22,955 | ₩22,955 | ₩22,874 | ₩22,921 | -0.15% | 7.3천 |
|---|
| 2026.01.12 | ₩22,807 | ₩23,008 | ₩22,807 | ₩23,008 | +0.88% | 1.1만 |
|---|
| 2026.01.09 | ₩22,861 | ₩22,928 | ₩22,861 | ₩22,926 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩22,717 | ₩22,717 | ₩22,713 | ₩22,713 | -0.02% | 700 |
|---|
| 2026.01.07 | ₩22,591 | ₩22,616 | ₩22,554 | ₩22,563 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩22,658 | ₩22,750 | ₩22,633 | ₩22,750 | +0.40% | 2.8천 |
|---|
| 2026.01.05 | ₩22,432 | ₩22,618 | ₩22,432 | ₩22,586 | +0.69% | 4천 |
|---|
| 2026.01.02 | ₩22,244 | ₩22,365 | ₩22,244 | ₩22,319 | +0.34% | 3.6천 |
|---|
| 2025.12.31 | ₩22,204 | ₩22,204 | ₩22,097 | ₩22,108 | -0.43% | 5.4천 |
|---|
| 2025.12.30 | ₩22,191 | ₩22,244 | ₩22,177 | ₩22,211 | +0.09% | 3.8천 |
|---|
| 2025.12.29 | ₩22,084 | ₩22,218 | ₩22,084 | ₩22,184 | +0.46% | 4.8천 |
|---|
| 2025.12.26 | ₩22,137 | ₩22,191 | ₩22,137 | ₩22,189 | +0.24% | 1.2천 |
|---|
| 2025.12.24 | ₩22,097 | ₩22,137 | ₩22,057 | ₩22,122 | +0.12% | 3천 |
|---|
| 2025.12.23 | ₩21,976 | ₩22,070 | ₩21,976 | ₩22,070 | +0.43% | 7.9천 |
|---|
| 2025.12.22 | ₩21,936 | ₩21,976 | ₩21,936 | ₩21,956 | +0.09% | 2.5천 |
|---|
| 2025.12.19 | ₩21,883 | ₩21,911 | ₩21,880 | ₩21,880 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩21,950 | ₩22,043 | ₩21,883 | ₩21,909 | -0.18% | 1.7만 |
|---|
| 2025.12.17 | ₩21,869 | ₩21,923 | ₩21,782 | ₩21,782 | -0.40% | 4.6천 |
|---|
| 2025.12.16 | ₩22,030 | ₩22,030 | ₩21,873 | ₩21,941 | -0.40% | 2만 |
|---|
| 2025.12.15 | ₩22,084 | ₩22,089 | ₩21,963 | ₩22,034 | -0.22% | 8.5천 |
|---|
| 2025.12.12 | ₩22,057 | ₩22,084 | ₩21,896 | ₩21,956 | -0.46% | 3.3만 |
|---|
| 2025.12.11 | ₩22,137 | ₩22,218 | ₩22,124 | ₩22,187 | +0.22% | 5천 |
|---|
| 2025.12.10 | ₩21,896 | ₩22,151 | ₩21,896 | ₩22,140 | +1.11% | 1.4만 |
|---|
| 2025.12.09 | ₩21,842 | ₩21,963 | ₩21,842 | ₩21,941 | +0.45% | 9.3천 |
|---|
| 2025.12.08 | ₩21,950 | ₩21,963 | ₩21,896 | ₩21,907 | -0.20% | 4.2천 |
|---|
| 2025.12.05 | ₩22,070 | ₩22,070 | ₩21,972 | ₩21,972 | -0.44% | 3.2천 |
|---|
| 2025.12.04 | ₩21,990 | ₩22,030 | ₩21,950 | ₩21,971 | -0.09% | 1.2만 |
|---|
| 2025.12.03 | ₩21,876 | ₩21,963 | ₩21,816 | ₩21,962 | +0.39% | 1.9만 |
|---|
| 2025.12.02 | ₩21,842 | ₩21,842 | ₩21,695 | ₩21,766 | -0.35% | 6.6천 |
|---|
| 2025.12.01 | ₩21,956 | ₩21,956 | ₩21,805 | ₩21,805 | -0.69% | 3.7천 |
|---|
| 2025.11.28 | ₩21,883 | ₩21,936 | ₩21,883 | ₩21,900 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩21,702 | ₩21,849 | ₩21,702 | ₩21,841 | +0.64% | 5.3천 |
|---|
| 2025.11.25 | ₩21,588 | ₩21,724 | ₩21,588 | ₩21,724 | +0.63% | 7천 |
|---|
| 2025.11.24 | ₩21,414 | ₩21,474 | ₩21,375 | ₩21,470 | +0.26% | 2.7천 |
|---|
| 2025.11.21 | ₩21,253 | ₩21,414 | ₩21,159 | ₩21,356 | +0.49% | 2.9천 |
|---|
| 2025.11.20 | ₩21,521 | ₩21,521 | ₩21,159 | ₩21,166 | -1.65% | 6.2천 |
|---|
| 2025.11.19 | ₩21,333 | ₩21,380 | ₩21,253 | ₩21,334 | +0.01% | 6.7천 |
|---|
| 2025.11.18 | ₩21,347 | ₩21,427 | ₩21,286 | ₩21,357 | +0.05% | 3.1천 |
|---|
| 2025.11.17 | ₩21,655 | ₩21,668 | ₩21,400 | ₩21,498 | -0.72% | 5.3천 |
|---|
| 2025.11.14 | ₩21,541 | ₩21,775 | ₩21,541 | ₩21,715 | +0.81% | 2.6천 |
|---|
| 2025.11.13 | ₩21,869 | ₩21,896 | ₩21,671 | ₩21,724 | -0.66% | 1.3만 |
|---|
| 2025.11.12 | ₩21,883 | ₩21,990 | ₩21,883 | ₩21,896 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩21,816 | ₩21,883 | ₩21,778 | ₩21,849 | +0.15% | 7.1천 |
|---|
| 2025.11.10 | ₩21,548 | ₩21,664 | ₩21,495 | ₩21,664 | +0.54% | 3.4천 |
|---|
| 2025.11.07 | ₩21,293 | ₩21,431 | ₩21,284 | ₩21,431 | +0.65% | 5.1천 |
|---|
| 2025.11.06 | ₩21,494 | ₩21,494 | ₩21,400 | ₩21,405 | -0.41% | 1.2만 |
|---|
| 2025.11.05 | ₩21,521 | ₩21,560 | ₩21,521 | ₩21,560 | +0.18% | 1.7천 |
|---|
| 2025.11.04 | ₩21,427 | ₩21,548 | ₩21,427 | ₩21,455 | +0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩21,708 | ₩21,722 | ₩21,688 | ₩21,688 | -0.09% | 600 |
|---|
| 2025.10.31 | ₩21,661 | ₩21,728 | ₩21,628 | ₩21,719 | +0.27% | 3.8천 |
|---|
| 2025.10.30 | ₩21,655 | ₩21,673 | ₩21,581 | ₩21,581 | -0.34% | 1.1천 |
|---|
| 2025.10.29 | ₩21,849 | ₩21,849 | ₩21,750 | ₩21,750 | -0.45% | 2.4천 |
|---|
| 2025.10.28 | ₩21,909 | ₩21,950 | ₩21,883 | ₩21,883 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩21,883 | ₩21,936 | ₩21,856 | ₩21,916 | +0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩21,802 | ₩21,816 | ₩21,789 | ₩21,806 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩21,735 | ₩21,749 | ₩21,708 | ₩21,749 | +0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩21,661 | ₩21,661 | ₩21,661 | ₩21,661 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩21,722 | ₩21,749 | ₩21,722 | ₩21,749 | +0.12% | 800 |
|---|
| 2025.10.20 | ₩21,795 | ₩21,795 | ₩21,785 | ₩21,785 | -0.05% | 1.8천 |
|---|
| 2025.10.17 | ₩21,641 | ₩21,754 | ₩21,641 | ₩21,754 | +0.52% | 1.6천 |
|---|
| 2025.10.16 | ₩21,775 | ₩21,802 | ₩21,749 | ₩21,757 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩21,561 | ₩21,668 | ₩21,561 | ₩21,668 | +0.50% | 400 |
|---|
| 2025.10.14 | ₩21,266 | ₩21,574 | ₩21,266 | ₩21,534 | +1.26% | 7천 |
|---|
| 2025.10.13 | ₩21,414 | ₩21,483 | ₩21,414 | ₩21,483 | +0.33% | 7.1천 |
|---|
| 2025.10.10 | ₩21,534 | ₩21,566 | ₩21,195 | ₩21,195 | -1.57% | 900 |
|---|