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 | ₩24,247 | ₩24,301 | ₩24,247 | ₩24,285 | +0.15% | 2.2천 |
| 2026.10.08 | ₩24,020 | ₩24,103 | ₩24,020 | ₩24,103 | +0.34% | 400 |
| 2026.10.07 | ₩24,060 | ₩24,181 | ₩24,060 | ₩24,155 | +0.39% | 1.5천 |
| 2026.10.06 | ₩24,341 | ₩24,354 | ₩24,301 | ₩24,301 | -0.16% | 1.1천 |
| 2026.10.05 | ₩24,221 | ₩24,360 | ₩24,221 | ₩24,360 | +0.57% | 2.8천 |
| 2026.10.02 | ₩24,314 | ₩24,314 | ₩24,221 | ₩24,294 | -0.08% | 2.1천 |
| 2026.10.01 | ₩24,261 | ₩24,301 | ₩24,114 | ₩24,195 | -0.27% | 3.2천 |
| 2026.09.30 | ₩24,475 | ₩24,475 | ₩24,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,268 |
| -0.85% |
| 1.4천 |
| 2026.09.29 | ₩24,421 | ₩24,461 | ₩24,354 | ₩24,435 | +0.05% | 1.2만 |
|---|
| 2026.09.28 | ₩24,421 | ₩24,515 | ₩24,421 | ₩24,440 | +0.08% | 900 |
|---|
| 2026.09.25 | ₩24,501 | ₩24,611 | ₩24,501 | ₩24,611 | +0.45% | 1.4천 |
|---|
| 2026.09.24 | ₩24,475 | ₩24,475 | ₩24,356 | ₩24,449 | -0.10% | 2.9천 |
|---|
| 2026.09.23 | ₩24,702 | ₩24,702 | ₩24,489 | ₩24,489 | -0.86% | 600 |
|---|
| 2026.09.22 | ₩24,785 | ₩24,795 | ₩24,728 | ₩24,790 | +0.02% | 2.8천 |
|---|
| 2026.09.21 | ₩24,728 | ₩24,789 | ₩24,728 | ₩24,777 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩24,515 | ₩24,568 | ₩24,461 | ₩24,488 | -0.11% | 7천 |
|---|
| 2026.09.17 | ₩24,702 | ₩24,702 | ₩24,662 | ₩24,683 | -0.08% | 7.7천 |
|---|
| 2026.09.16 | ₩24,628 | ₩24,655 | ₩24,342 | ₩24,455 | -0.71% | 3.6천 |
|---|
| 2026.09.15 | ₩24,594 | ₩24,594 | ₩24,594 | ₩24,594 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,728 | ₩24,782 | ₩24,635 | ₩24,635 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩24,775 | ₩24,795 | ₩24,769 | ₩24,771 | -0.02% | 2.8만 |
|---|
| 2026.09.10 | ₩24,648 | ₩24,648 | ₩24,595 | ₩24,608 | -0.16% | 1.8천 |
|---|
| 2026.09.09 | ₩24,942 | ₩24,942 | ₩24,835 | ₩24,835 | -0.43% | 900 |
|---|
| 2026.09.08 | ₩25,169 | ₩25,169 | ₩25,076 | ₩25,076 | -0.37% | 1.7천 |
|---|
| 2026.09.04 | ₩25,156 | ₩25,196 | ₩25,156 | ₩25,196 | +0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩25,129 | ₩25,209 | ₩25,089 | ₩25,193 | +0.26% | 1.4천 |
|---|
| 2026.09.02 | ₩24,982 | ₩25,014 | ₩24,969 | ₩25,014 | +0.13% | 1.2천 |
|---|
| 2026.09.01 | ₩25,036 | ₩25,036 | ₩24,886 | ₩24,886 | -0.60% | 1.3천 |
|---|
| 2026.08.31 | ₩25,049 | ₩25,050 | ₩25,036 | ₩25,050 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩25,196 | ₩25,196 | ₩25,116 | ₩25,141 | -0.22% | 2.9천 |
|---|
| 2026.08.27 | ₩25,163 | ₩25,183 | ₩25,117 | ₩25,144 | -0.07% | 2.8천 |
|---|
| 2026.08.26 | ₩25,276 | ₩25,276 | ₩25,232 | ₩25,232 | -0.17% | 4천 |
|---|
| 2026.08.25 | ₩25,223 | ₩25,330 | ₩25,223 | ₩25,320 | +0.39% | 1.3천 |
|---|
| 2026.08.24 | ₩25,183 | ₩25,196 | ₩25,169 | ₩25,193 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩25,216 | ₩25,216 | ₩25,116 | ₩25,149 | -0.26% | 6.1천 |
|---|
| 2026.08.20 | ₩25,029 | ₩25,029 | ₩24,933 | ₩24,933 | -0.38% | 7.7천 |
|---|
| 2026.08.19 | ₩25,017 | ₩25,017 | ₩25,017 | ₩25,017 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩24,889 | ₩24,889 | ₩24,882 | ₩24,882 | -0.03% | 1.1천 |
|---|
| 2026.08.17 | ₩25,078 | ₩25,078 | ₩25,078 | ₩25,078 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,116 | ₩25,116 | ₩25,098 | ₩25,098 | -0.07% | 2.4천 |
|---|
| 2026.08.13 | ₩25,156 | ₩25,156 | ₩25,121 | ₩25,121 | -0.14% | 1.4천 |
|---|
| 2026.08.12 | ₩25,169 | ₩25,169 | ₩25,143 | ₩25,160 | -0.04% | 4.4천 |
|---|
| 2026.08.11 | ₩25,209 | ₩25,223 | ₩25,123 | ₩25,123 | -0.34% | 2.1천 |
|---|
| 2026.08.10 | ₩25,076 | ₩25,183 | ₩25,076 | ₩25,155 | +0.31% | 3.6천 |
|---|
| 2026.08.07 | ₩25,062 | ₩25,103 | ₩25,062 | ₩25,094 | +0.13% | 2.2만 |
|---|
| 2026.08.06 | ₩25,103 | ₩25,103 | ₩24,970 | ₩24,970 | -0.53% | 200 |
|---|
| 2026.08.05 | ₩25,076 | ₩25,076 | ₩25,052 | ₩25,052 | -0.10% | 2.6천 |
|---|
| 2026.08.04 | ₩25,062 | ₩25,176 | ₩25,036 | ₩25,156 | +0.37% | 2.7천 |
|---|
| 2026.08.03 | ₩24,822 | ₩24,886 | ₩24,743 | ₩24,886 | +0.26% | 2.3천 |
|---|
| 2026.07.31 | ₩24,608 | ₩24,762 | ₩24,608 | ₩24,762 | +0.62% | 2.5천 |
|---|
| 2026.07.30 | ₩24,448 | ₩24,635 | ₩24,448 | ₩24,611 | +0.67% | 2.8천 |
|---|
| 2026.07.29 | ₩24,201 | ₩24,201 | ₩24,106 | ₩24,106 | -0.39% | 800 |
|---|
| 2026.07.28 | ₩24,194 | ₩24,301 | ₩24,167 | ₩24,169 | -0.10% | 4.1천 |
|---|
| 2026.07.27 | ₩24,181 | ₩24,221 | ₩23,967 | ₩24,040 | -0.58% | 3만 |
|---|
| 2026.07.24 | ₩23,982 | ₩23,995 | ₩23,967 | ₩23,995 | +0.06% | 1.1천 |
|---|
| 2026.07.23 | ₩23,860 | ₩23,948 | ₩23,860 | ₩23,948 | +0.37% | 1.1천 |
|---|
| 2026.07.22 | ₩24,247 | ₩24,301 | ₩24,234 | ₩24,235 | -0.05% | 4.3천 |
|---|
| 2026.07.21 | ₩24,093 | ₩24,197 | ₩24,087 | ₩24,197 | +0.43% | 4.3천 |
|---|
| 2026.07.20 | ₩23,980 | ₩23,980 | ₩23,938 | ₩23,938 | -0.18% | 1.1천 |
|---|
| 2026.07.17 | ₩24,047 | ₩24,047 | ₩23,980 | ₩23,999 | -0.20% | 3.5천 |
|---|
| 2026.07.16 | ₩24,274 | ₩24,281 | ₩24,239 | ₩24,239 | -0.14% | 4.3천 |
|---|
| 2026.07.15 | ₩24,328 | ₩24,368 | ₩24,328 | ₩24,368 | +0.16% | 1.3천 |
|---|
| 2026.07.14 | ₩24,234 | ₩24,246 | ₩24,167 | ₩24,194 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩24,141 | ₩24,141 | ₩24,079 | ₩24,079 | -0.25% | 600 |
|---|
| 2026.07.10 | ₩24,247 | ₩24,341 | ₩24,247 | ₩24,288 | +0.17% | 4.4천 |
|---|
| 2026.07.09 | ₩24,087 | ₩24,234 | ₩24,087 | ₩24,181 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩24,141 | ₩24,247 | ₩24,141 | ₩24,247 | +0.44% | 1.6천 |
|---|
| 2026.07.07 | ₩24,533 | ₩24,533 | ₩24,507 | ₩24,507 | -0.11% | 1.8천 |
|---|
| 2026.07.06 | ₩24,515 | ₩24,635 | ₩24,515 | ₩24,635 | +0.49% | 1.2천 |
|---|
| 2026.07.02 | ₩24,368 | ₩24,381 | ₩24,261 | ₩24,366 | -0.01% | 1.3천 |
|---|
| 2026.07.01 | ₩24,087 | ₩24,087 | ₩24,003 | ₩24,003 | -0.35% | 2.2천 |
|---|
| 2026.06.30 | ₩24,207 | ₩24,221 | ₩24,154 | ₩24,195 | -0.05% | 7.1천 |
|---|
| 2026.06.29 | ₩24,161 | ₩24,234 | ₩24,141 | ₩24,207 | +0.19% | 1.2만 |
|---|
| 2026.06.26 | ₩24,047 | ₩24,114 | ₩24,047 | ₩24,090 | +0.18% | 900 |
|---|
| 2026.06.25 | ₩24,060 | ₩24,087 | ₩23,914 | ₩23,979 | -0.34% | 2.7천 |
|---|
| 2026.06.24 | ₩24,047 | ₩24,154 | ₩24,020 | ₩24,048 | +0.01% | 9천 |
|---|
| 2026.06.23 | ₩23,967 | ₩24,007 | ₩23,967 | ₩24,004 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩24,301 | ₩24,314 | ₩24,261 | ₩24,277 | -0.10% | 1.2천 |
|---|
| 2026.06.18 | ₩24,368 | ₩24,421 | ₩24,368 | ₩24,418 | +0.21% | 5.3천 |
|---|
| 2026.06.17 | ₩24,515 | ₩24,608 | ₩24,250 | ₩24,250 | -1.08% | 7.4천 |
|---|
| 2026.06.16 | ₩24,515 | ₩24,541 | ₩24,511 | ₩24,511 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩24,608 | ₩24,608 | ₩24,537 | ₩24,537 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩24,314 | ₩24,455 | ₩24,314 | ₩24,452 | +0.57% | 2.4천 |
|---|
| 2026.06.11 | ₩24,114 | ₩24,342 | ₩24,007 | ₩24,342 | +0.95% | 2.1천 |
|---|
| 2026.06.10 | ₩23,873 | ₩24,087 | ₩23,852 | ₩23,852 | -0.09% | 2.8천 |
|---|
| 2026.06.09 | ₩23,833 | ₩23,948 | ₩23,833 | ₩23,948 | +0.48% | 3.3천 |
|---|
| 2026.06.08 | ₩23,847 | ₩23,907 | ₩23,847 | ₩23,880 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩24,027 | ₩24,027 | ₩23,784 | ₩23,784 | -1.01% | 2.2천 |
|---|
| 2026.06.04 | ₩24,274 | ₩24,408 | ₩24,274 | ₩24,408 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩22,992 | ₩24,461 | ₩22,992 | ₩24,386 | +6.07% | 1천 |
|---|
| 2026.06.02 | ₩24,341 | ₩24,515 | ₩24,341 | ₩24,461 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩24,221 | ₩24,316 | ₩24,181 | ₩24,316 | +0.39% | 2.4천 |
|---|
| 2026.05.29 | ₩24,167 | ₩24,214 | ₩24,127 | ₩24,127 | -0.17% | 600 |
|---|
| 2026.05.28 | ₩23,994 | ₩24,141 | ₩23,994 | ₩24,090 | +0.40% | 3.8천 |
|---|
| 2026.05.27 | ₩24,060 | ₩24,127 | ₩24,020 | ₩24,054 | -0.03% | 2.3천 |
|---|
| 2026.05.26 | ₩24,034 | ₩24,062 | ₩24,034 | ₩24,048 | +0.06% | 500 |
|---|
| 2026.05.22 | ₩23,987 | ₩23,987 | ₩23,967 | ₩23,974 | -0.06% | 300 |
|---|
| 2026.05.21 | ₩23,740 | ₩23,980 | ₩23,740 | ₩23,966 | +0.95% | 3.5천 |
|---|
| 2026.05.20 | ₩23,780 | ₩23,891 | ₩23,780 | ₩23,891 | +0.47% | 2.8천 |
|---|
| 2026.05.19 | ₩23,720 | ₩23,833 | ₩23,686 | ₩23,712 | -0.03% | 2.4천 |
|---|
| 2026.05.18 | ₩23,847 | ₩23,848 | ₩23,807 | ₩23,847 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩23,700 | ₩23,700 | ₩23,693 | ₩23,693 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩23,914 | ₩24,034 | ₩23,887 | ₩24,028 | +0.48% | 6.5천 |
|---|
| 2026.05.13 | ₩23,833 | ₩23,915 | ₩23,833 | ₩23,915 | +0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩23,620 | ₩23,749 | ₩23,613 | ₩23,749 | +0.55% | 4.5천 |
|---|
| 2026.05.11 | ₩23,767 | ₩23,809 | ₩23,767 | ₩23,809 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩23,833 | ₩23,860 | ₩23,767 | ₩23,767 | -0.28% | 1.6천 |
|---|
| 2026.05.07 | ₩23,927 | ₩23,927 | ₩23,748 | ₩23,748 | -0.75% | 200 |
|---|
| 2026.05.06 | ₩24,141 | ₩24,326 | ₩24,141 | ₩24,292 | +0.63% | 15.8만 |
|---|
| 2026.05.05 | ₩23,767 | ₩23,940 | ₩23,767 | ₩23,915 | +0.62% | 6.8천 |
|---|
| 2026.05.04 | ₩23,753 | ₩23,753 | ₩23,593 | ₩23,618 | -0.57% | 16.3만 |
|---|
| 2026.05.01 | ₩23,740 | ₩23,860 | ₩23,740 | ₩23,847 | +0.45% | 7.6천 |
|---|
| 2026.04.30 | ₩23,499 | ₩23,820 | ₩23,499 | ₩23,792 | +1.25% | 1.6천 |
|---|
| 2026.04.29 | ₩23,299 | ₩23,339 | ₩23,286 | ₩23,315 | +0.07% | 1.2천 |
|---|
| 2026.04.28 | ₩23,459 | ₩23,513 | ₩23,459 | ₩23,483 | +0.10% | 1.9천 |
|---|
| 2026.04.27 | ₩23,526 | ₩23,546 | ₩23,473 | ₩23,494 | -0.14% | 1.6천 |
|---|
| 2026.04.24 | ₩23,312 | ₩23,433 | ₩23,299 | ₩23,414 | +0.44% | 8.3천 |
|---|
| 2026.04.23 | ₩23,314 | ₩23,392 | ₩23,192 | ₩23,347 | +0.14% | 1.3만 |
|---|
| 2026.04.22 | ₩23,259 | ₩23,339 | ₩23,244 | ₩23,328 | +0.30% | 2.5천 |
|---|
| 2026.04.21 | ₩23,312 | ₩23,352 | ₩23,156 | ₩23,156 | -0.67% | 1.1천 |
|---|
| 2026.04.20 | ₩23,473 | ₩23,553 | ₩23,459 | ₩23,505 | +0.14% | 3.4천 |
|---|
| 2026.04.17 | ₩23,446 | ₩23,646 | ₩23,446 | ₩23,566 | +0.51% | 2.9천 |
|---|
| 2026.04.16 | ₩23,406 | ₩23,459 | ₩23,354 | ₩23,429 | +0.10% | 3.3천 |
|---|
| 2026.04.15 | ₩23,352 | ₩23,486 | ₩23,352 | ₩23,446 | +0.40% | 7.9천 |
|---|
| 2026.04.14 | ₩23,419 | ₩23,566 | ₩23,419 | ₩23,519 | +0.43% | 7.9천 |
|---|
| 2026.04.13 | ₩23,272 | ₩23,467 | ₩23,246 | ₩23,467 | +0.84% | 4.7천 |
|---|
| 2026.04.10 | ₩23,473 | ₩23,473 | ₩23,299 | ₩23,433 | -0.17% | 2.6천 |
|---|
| 2026.04.09 | ₩23,352 | ₩23,499 | ₩23,272 | ₩23,421 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩23,312 | ₩23,486 | ₩23,312 | ₩23,482 | +0.73% | 6.2천 |
|---|
| 2026.04.07 | ₩22,791 | ₩24,381 | ₩22,618 | ₩22,929 | +0.60% | 7.5천 |
|---|
| 2026.04.06 | ₩22,765 | ₩22,912 | ₩22,738 | ₩22,865 | +0.44% | 7천 |
|---|
| 2026.04.02 | ₩22,511 | ₩22,765 | ₩22,511 | ₩22,738 | +1.01% | 5.3천 |
|---|
| 2026.04.01 | ₩22,805 | ₩22,925 | ₩22,778 | ₩22,861 | +0.25% | 4.3천 |
|---|
| 2026.03.31 | ₩22,564 | ₩22,757 | ₩22,431 | ₩22,757 | +0.85% | 2천 |
|---|
| 2026.03.30 | ₩22,350 | ₩22,457 | ₩22,190 | ₩22,262 | -0.39% | 6.6천 |
|---|
| 2026.03.27 | ₩22,230 | ₩22,337 | ₩22,137 | ₩22,167 | -0.28% | 2.9천 |
|---|
| 2026.03.26 | ₩22,497 | ₩22,564 | ₩22,342 | ₩22,342 | -0.69% | 3.3천 |
|---|
| 2026.03.25 | ₩22,845 | ₩22,845 | ₩22,631 | ₩22,743 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩22,511 | ₩22,725 | ₩22,511 | ₩22,598 | +0.39% | 7.1천 |
|---|
| 2026.03.23 | ₩22,524 | ₩22,818 | ₩22,524 | ₩22,679 | +0.69% | 3.7천 |
|---|
| 2026.03.20 | ₩22,765 | ₩22,765 | ₩22,317 | ₩22,384 | -1.67% | 1.1만 |
|---|
| 2026.03.19 | ₩22,711 | ₩22,938 | ₩22,644 | ₩22,863 | +0.67% | 3.5천 |
|---|
| 2026.03.18 | ₩23,005 | ₩23,072 | ₩22,829 | ₩22,829 | -0.77% | 8.6천 |
|---|
| 2026.03.17 | ₩23,220 | ₩23,312 | ₩23,139 | ₩23,201 | -0.08% | 2.3만 |
|---|
| 2026.03.16 | ₩23,152 | ₩23,259 | ₩23,125 | ₩23,176 | +0.10% | 3.2천 |
|---|
| 2026.03.13 | ₩22,965 | ₩23,112 | ₩22,769 | ₩22,769 | -0.86% | 4.8천 |
|---|
| 2026.03.12 | ₩23,072 | ₩23,125 | ₩22,913 | ₩22,913 | -0.69% | 6.1천 |
|---|
| 2026.03.11 | ₩23,205 | ₩23,326 | ₩23,112 | ₩23,280 | +0.32% | 3만 |
|---|
| 2026.03.10 | ₩23,433 | ₩23,853 | ₩23,239 | ₩23,239 | -0.83% | 1만 |
|---|
| 2026.03.09 | ₩22,725 | ₩23,252 | ₩22,725 | ₩23,199 | +2.09% | 8.8천 |
|---|
| 2026.03.06 | ₩22,892 | ₩23,099 | ₩22,892 | ₩23,045 | +0.67% | 1.8천 |
|---|
| 2026.03.05 | ₩23,379 | ₩23,379 | ₩22,980 | ₩23,148 | -0.99% | 1.7천 |
|---|
| 2026.03.04 | ₩23,438 | ₩23,673 | ₩23,438 | ₩23,613 | +0.75% | 3.9천 |
|---|
| 2026.03.03 | ₩23,312 | ₩23,470 | ₩22,978 | ₩23,470 | +0.68% | 2.9천 |
|---|
| 2026.03.02 | ₩24,114 | ₩24,194 | ₩24,027 | ₩24,141 | +0.11% | 5천 |
|---|
| 2026.02.27 | ₩24,341 | ₩24,389 | ₩24,288 | ₩24,389 | +0.20% | 1.8천 |
|---|
| 2026.02.26 | ₩24,435 | ₩24,488 | ₩24,321 | ₩24,435 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩24,348 | ₩24,528 | ₩24,334 | ₩24,517 | +0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩24,167 | ₩24,354 | ₩24,167 | ₩24,329 | +0.67% | 3만 |
|---|
| 2026.02.23 | ₩24,274 | ₩24,288 | ₩24,101 | ₩24,126 | -0.61% | 4.5천 |
|---|
| 2026.02.20 | ₩24,101 | ₩24,341 | ₩24,101 | ₩24,328 | +0.94% | 8.3천 |
|---|
| 2026.02.19 | ₩24,007 | ₩24,087 | ₩23,980 | ₩24,076 | +0.29% | 4.9천 |
|---|
| 2026.02.18 | ₩23,994 | ₩24,141 | ₩23,954 | ₩24,074 | +0.33% | 2.7만 |
|---|
| 2026.02.17 | ₩23,800 | ₩23,974 | ₩23,732 | ₩23,936 | +0.57% | 7.1천 |
|---|
| 2026.02.13 | ₩23,833 | ₩24,067 | ₩23,833 | ₩24,019 | +0.78% | 3.9천 |
|---|
| 2026.02.12 | ₩24,047 | ₩24,113 | ₩23,873 | ₩23,914 | -0.56% | 9.9천 |
|---|
| 2026.02.11 | ₩23,968 | ₩24,011 | ₩23,873 | ₩24,011 | +0.18% | 4.4천 |
|---|
| 2026.02.10 | ₩23,820 | ₩23,914 | ₩23,820 | ₩23,914 | +0.39% | 6.9천 |
|---|
| 2026.02.09 | ₩23,740 | ₩23,887 | ₩23,740 | ₩23,867 | +0.53% | 2.6천 |
|---|
| 2026.02.06 | ₩23,459 | ₩23,709 | ₩23,459 | ₩23,709 | +1.06% | 2.1천 |
|---|
| 2026.02.05 | ₩23,379 | ₩23,459 | ₩23,299 | ₩23,364 | -0.06% | 2.2만 |
|---|
| 2026.02.04 | ₩23,633 | ₩23,660 | ₩23,439 | ₩23,490 | -0.60% | 1.3만 |
|---|
| 2026.02.03 | ₩23,352 | ₩23,526 | ₩23,352 | ₩23,467 | +0.49% | 2천 |
|---|
| 2026.02.02 | ₩23,326 | ₩23,513 | ₩23,326 | ₩23,470 | +0.62% | 1.3만 |
|---|
| 2026.01.30 | ₩23,352 | ₩23,352 | ₩23,205 | ₩23,298 | -0.23% | 3.4천 |
|---|
| 2026.01.29 | ₩23,192 | ₩23,392 | ₩23,192 | ₩23,388 | +0.85% | 4.2천 |
|---|
| 2026.01.28 | ₩23,386 | ₩23,413 | ₩23,379 | ₩23,413 | +0.11% | 3.3천 |
|---|
| 2026.01.27 | ₩23,192 | ₩23,419 | ₩23,192 | ₩23,418 | +0.97% | 9.7천 |
|---|
| 2026.01.26 | ₩23,045 | ₩23,199 | ₩23,045 | ₩23,189 | +0.63% | 7.1천 |
|---|
| 2026.01.23 | ₩23,045 | ₩23,152 | ₩23,045 | ₩23,099 | +0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,898 | ₩23,058 | ₩22,898 | ₩23,018 | +0.53% | 1.6만 |
|---|
| 2026.01.21 | ₩22,858 | ₩22,978 | ₩22,751 | ₩22,978 | +0.53% | 5.2천 |
|---|
| 2026.01.20 | ₩22,578 | ₩22,765 | ₩22,578 | ₩22,671 | +0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩22,928 | ₩22,965 | ₩22,925 | ₩22,945 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩22,925 | ₩22,925 | ₩22,892 | ₩22,892 | -0.15% | 4.2천 |
|---|
| 2026.01.14 | ₩22,871 | ₩22,912 | ₩22,805 | ₩22,905 | +0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩22,885 | ₩22,885 | ₩22,805 | ₩22,851 | -0.15% | 7.3천 |
|---|
| 2026.01.12 | ₩22,738 | ₩22,938 | ₩22,738 | ₩22,938 | +0.88% | 1.1만 |
|---|
| 2026.01.09 | ₩22,791 | ₩22,858 | ₩22,791 | ₩22,857 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩22,648 | ₩22,648 | ₩22,644 | ₩22,644 | -0.02% | 700 |
|---|
| 2026.01.07 | ₩22,523 | ₩22,547 | ₩22,485 | ₩22,495 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩22,590 | ₩22,680 | ₩22,564 | ₩22,680 | +0.40% | 2.8천 |
|---|
| 2026.01.05 | ₩22,364 | ₩22,549 | ₩22,364 | ₩22,517 | +0.69% | 4천 |
|---|
| 2026.01.02 | ₩22,177 | ₩22,297 | ₩22,177 | ₩22,252 | +0.34% | 3.6천 |
|---|
| 2025.12.31 | ₩22,137 | ₩22,137 | ₩22,030 | ₩22,041 | -0.43% | 5.4천 |
|---|
| 2025.12.30 | ₩22,123 | ₩22,177 | ₩22,110 | ₩22,143 | +0.09% | 3.8천 |
|---|
| 2025.12.29 | ₩22,016 | ₩22,150 | ₩22,016 | ₩22,117 | +0.46% | 4.8천 |
|---|
| 2025.12.26 | ₩22,070 | ₩22,123 | ₩22,070 | ₩22,122 | +0.24% | 1.2천 |
|---|
| 2025.12.24 | ₩22,030 | ₩22,070 | ₩21,990 | ₩22,055 | +0.12% | 3천 |
|---|
| 2025.12.23 | ₩21,910 | ₩22,003 | ₩21,910 | ₩22,003 | +0.43% | 7.9천 |
|---|
| 2025.12.22 | ₩21,870 | ₩21,910 | ₩21,870 | ₩21,890 | +0.09% | 2.5천 |
|---|
| 2025.12.19 | ₩21,816 | ₩21,844 | ₩21,813 | ₩21,813 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩21,883 | ₩21,976 | ₩21,816 | ₩21,843 | -0.18% | 1.7만 |
|---|
| 2025.12.17 | ₩21,803 | ₩21,856 | ₩21,716 | ₩21,716 | -0.40% | 4.6천 |
|---|
| 2025.12.16 | ₩21,963 | ₩21,963 | ₩21,807 | ₩21,875 | -0.40% | 2만 |
|---|
| 2025.12.15 | ₩22,016 | ₩22,022 | ₩21,896 | ₩21,967 | -0.22% | 8.5천 |
|---|
| 2025.12.12 | ₩21,990 | ₩22,016 | ₩21,829 | ₩21,890 | -0.46% | 3.3만 |
|---|
| 2025.12.11 | ₩22,070 | ₩22,150 | ₩22,057 | ₩22,119 | +0.22% | 5천 |
|---|
| 2025.12.10 | ₩21,829 | ₩22,083 | ₩21,829 | ₩22,073 | +1.11% | 1.4만 |
|---|
| 2025.12.09 | ₩21,776 | ₩21,896 | ₩21,776 | ₩21,875 | +0.45% | 9.3천 |
|---|
| 2025.12.08 | ₩21,883 | ₩21,896 | ₩21,829 | ₩21,840 | -0.20% | 4.2천 |
|---|
| 2025.12.05 | ₩22,003 | ₩22,003 | ₩21,906 | ₩21,906 | -0.44% | 3.2천 |
|---|
| 2025.12.04 | ₩21,923 | ₩21,963 | ₩21,883 | ₩21,904 | -0.09% | 1.2만 |
|---|
| 2025.12.03 | ₩21,809 | ₩21,896 | ₩21,749 | ₩21,895 | +0.39% | 1.9만 |
|---|
| 2025.12.02 | ₩21,776 | ₩21,776 | ₩21,629 | ₩21,700 | -0.35% | 6.6천 |
|---|
| 2025.12.01 | ₩21,890 | ₩21,890 | ₩21,739 | ₩21,739 | -0.69% | 3.7천 |
|---|
| 2025.11.28 | ₩21,816 | ₩21,870 | ₩21,816 | ₩21,833 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩21,636 | ₩21,783 | ₩21,636 | ₩21,775 | +0.64% | 5.3천 |
|---|
| 2025.11.25 | ₩21,522 | ₩21,658 | ₩21,522 | ₩21,658 | +0.63% | 7천 |
|---|
| 2025.11.24 | ₩21,348 | ₩21,409 | ₩21,310 | ₩21,405 | +0.26% | 2.7천 |
|---|
| 2025.11.21 | ₩21,188 | ₩21,348 | ₩21,095 | ₩21,291 | +0.49% | 2.9천 |
|---|
| 2025.11.20 | ₩21,455 | ₩21,455 | ₩21,095 | ₩21,101 | -1.65% | 6.2천 |
|---|
| 2025.11.19 | ₩21,268 | ₩21,315 | ₩21,188 | ₩21,270 | +0.01% | 6.7천 |
|---|
| 2025.11.18 | ₩21,282 | ₩21,362 | ₩21,222 | ₩21,292 | +0.05% | 3.1천 |
|---|
| 2025.11.17 | ₩21,589 | ₩21,602 | ₩21,335 | ₩21,433 | -0.72% | 5.3천 |
|---|
| 2025.11.14 | ₩21,475 | ₩21,709 | ₩21,475 | ₩21,649 | +0.81% | 2.6천 |
|---|
| 2025.11.13 | ₩21,803 | ₩21,829 | ₩21,605 | ₩21,658 | -0.66% | 1.3만 |
|---|
| 2025.11.12 | ₩21,816 | ₩21,923 | ₩21,816 | ₩21,829 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩21,749 | ₩21,816 | ₩21,712 | ₩21,783 | +0.15% | 7.1천 |
|---|
| 2025.11.10 | ₩21,482 | ₩21,598 | ₩21,430 | ₩21,598 | +0.54% | 3.4천 |
|---|
| 2025.11.07 | ₩21,228 | ₩21,366 | ₩21,219 | ₩21,366 | +0.65% | 5.1천 |
|---|
| 2025.11.06 | ₩21,429 | ₩21,429 | ₩21,335 | ₩21,340 | -0.41% | 1.2만 |
|---|
| 2025.11.05 | ₩21,455 | ₩21,494 | ₩21,455 | ₩21,494 | +0.18% | 1.7천 |
|---|
| 2025.11.04 | ₩21,362 | ₩21,482 | ₩21,362 | ₩21,390 | +0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩21,642 | ₩21,656 | ₩21,622 | ₩21,622 | -0.09% | 600 |
|---|
| 2025.10.31 | ₩21,596 | ₩21,662 | ₩21,562 | ₩21,653 | +0.27% | 3.8천 |
|---|
| 2025.10.30 | ₩21,589 | ₩21,608 | ₩21,515 | ₩21,515 | -0.34% | 1.1천 |
|---|
| 2025.10.29 | ₩21,783 | ₩21,783 | ₩21,684 | ₩21,684 | -0.45% | 2.4천 |
|---|
| 2025.10.28 | ₩21,843 | ₩21,883 | ₩21,816 | ₩21,816 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩21,816 | ₩21,870 | ₩21,789 | ₩21,849 | +0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩21,736 | ₩21,749 | ₩21,723 | ₩21,740 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩21,669 | ₩21,682 | ₩21,642 | ₩21,682 | +0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩21,596 | ₩21,596 | ₩21,596 | ₩21,596 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩21,656 | ₩21,682 | ₩21,656 | ₩21,682 | +0.12% | 800 |
|---|
| 2025.10.20 | ₩21,729 | ₩21,729 | ₩21,719 | ₩21,719 | -0.05% | 1.8천 |
|---|
| 2025.10.17 | ₩21,576 | ₩21,688 | ₩21,576 | ₩21,688 | +0.52% | 1.6천 |
|---|
| 2025.10.16 | ₩21,709 | ₩21,736 | ₩21,682 | ₩21,690 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩21,495 | ₩21,602 | ₩21,495 | ₩21,602 | +0.50% | 400 |
|---|
| 2025.10.14 | ₩21,202 | ₩21,509 | ₩21,202 | ₩21,469 | +1.26% | 7천 |
|---|
| 2025.10.13 | ₩21,348 | ₩21,418 | ₩21,348 | ₩21,418 | +0.33% | 7.1천 |
|---|
| 2025.10.10 | ₩21,469 | ₩21,501 | ₩21,131 | ₩21,131 | -1.57% | 900 |
|---|