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 | ₩24,221 | ₩24,275 | ₩24,221 | ₩24,259 | +0.15% | 2.2천 |
| 2026.10.08 | ₩23,994 | ₩24,077 | ₩23,994 | ₩24,077 | +0.34% | 400 |
| 2026.10.07 | ₩24,034 | ₩24,154 | ₩24,034 | ₩24,129 | +0.39% | 1.5천 |
| 2026.10.06 | ₩24,315 | ₩24,328 | ₩24,275 | ₩24,275 | -0.16% | 1.1천 |
| 2026.10.05 | ₩24,194 | ₩24,333 | ₩24,194 | ₩24,333 | +0.57% | 2.8천 |
| 2026.10.02 | ₩24,288 | ₩24,288 | ₩24,194 | ₩24,268 | -0.08% | 2.1천 |
| 2026.10.01 | ₩24,235 | ₩24,275 | ₩24,088 | ₩24,169 | -0.27% | 3.2천 |
| 2026.09.30 | ₩24,448 | ₩24,448 | ₩24,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,241 |
| -0.85% |
| 1.4천 |
| 2026.09.29 | ₩24,395 | ₩24,435 | ₩24,328 | ₩24,408 | +0.05% | 1.2만 |
|---|
| 2026.09.28 | ₩24,395 | ₩24,488 | ₩24,395 | ₩24,413 | +0.08% | 900 |
|---|
| 2026.09.25 | ₩24,475 | ₩24,584 | ₩24,475 | ₩24,584 | +0.45% | 1.4천 |
|---|
| 2026.09.24 | ₩24,448 | ₩24,448 | ₩24,329 | ₩24,423 | -0.10% | 2.9천 |
|---|
| 2026.09.23 | ₩24,675 | ₩24,675 | ₩24,463 | ₩24,463 | -0.86% | 600 |
|---|
| 2026.09.22 | ₩24,758 | ₩24,768 | ₩24,702 | ₩24,763 | +0.02% | 2.8천 |
|---|
| 2026.09.21 | ₩24,702 | ₩24,762 | ₩24,702 | ₩24,750 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩24,488 | ₩24,541 | ₩24,435 | ₩24,461 | -0.11% | 7천 |
|---|
| 2026.09.17 | ₩24,675 | ₩24,675 | ₩24,635 | ₩24,656 | -0.08% | 7.7천 |
|---|
| 2026.09.16 | ₩24,602 | ₩24,628 | ₩24,316 | ₩24,428 | -0.71% | 3.6천 |
|---|
| 2026.09.15 | ₩24,567 | ₩24,567 | ₩24,567 | ₩24,567 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,702 | ₩24,755 | ₩24,608 | ₩24,608 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩24,748 | ₩24,768 | ₩24,742 | ₩24,744 | -0.02% | 2.8만 |
|---|
| 2026.09.10 | ₩24,622 | ₩24,622 | ₩24,568 | ₩24,581 | -0.16% | 1.8천 |
|---|
| 2026.09.09 | ₩24,915 | ₩24,915 | ₩24,808 | ₩24,808 | -0.43% | 900 |
|---|
| 2026.09.08 | ₩25,142 | ₩25,142 | ₩25,049 | ₩25,049 | -0.37% | 1.7천 |
|---|
| 2026.09.04 | ₩25,129 | ₩25,169 | ₩25,129 | ₩25,169 | +0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩25,102 | ₩25,182 | ₩25,062 | ₩25,166 | +0.26% | 1.4천 |
|---|
| 2026.09.02 | ₩24,955 | ₩24,987 | ₩24,942 | ₩24,987 | +0.13% | 1.2천 |
|---|
| 2026.09.01 | ₩25,009 | ₩25,009 | ₩24,859 | ₩24,859 | -0.60% | 1.3천 |
|---|
| 2026.08.31 | ₩25,022 | ₩25,023 | ₩25,009 | ₩25,023 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩25,169 | ₩25,169 | ₩25,089 | ₩25,114 | -0.22% | 2.9천 |
|---|
| 2026.08.27 | ₩25,135 | ₩25,155 | ₩25,090 | ₩25,117 | -0.07% | 2.8천 |
|---|
| 2026.08.26 | ₩25,249 | ₩25,249 | ₩25,205 | ₩25,205 | -0.17% | 4천 |
|---|
| 2026.08.25 | ₩25,195 | ₩25,302 | ₩25,195 | ₩25,293 | +0.39% | 1.3천 |
|---|
| 2026.08.24 | ₩25,155 | ₩25,169 | ₩25,142 | ₩25,166 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩25,189 | ₩25,189 | ₩25,089 | ₩25,122 | -0.26% | 6.1천 |
|---|
| 2026.08.20 | ₩25,002 | ₩25,002 | ₩24,906 | ₩24,906 | -0.38% | 7.7천 |
|---|
| 2026.08.19 | ₩24,990 | ₩24,990 | ₩24,990 | ₩24,990 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩24,862 | ₩24,862 | ₩24,855 | ₩24,855 | -0.03% | 1.1천 |
|---|
| 2026.08.17 | ₩25,051 | ₩25,051 | ₩25,051 | ₩25,051 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,089 | ₩25,089 | ₩25,071 | ₩25,071 | -0.07% | 2.4천 |
|---|
| 2026.08.13 | ₩25,129 | ₩25,129 | ₩25,094 | ₩25,094 | -0.14% | 1.4천 |
|---|
| 2026.08.12 | ₩25,142 | ₩25,142 | ₩25,115 | ₩25,133 | -0.04% | 4.4천 |
|---|
| 2026.08.11 | ₩25,182 | ₩25,195 | ₩25,095 | ₩25,095 | -0.34% | 2.1천 |
|---|
| 2026.08.10 | ₩25,049 | ₩25,155 | ₩25,049 | ₩25,127 | +0.31% | 3.6천 |
|---|
| 2026.08.07 | ₩25,035 | ₩25,075 | ₩25,035 | ₩25,067 | +0.13% | 2.2만 |
|---|
| 2026.08.06 | ₩25,075 | ₩25,075 | ₩24,943 | ₩24,943 | -0.53% | 200 |
|---|
| 2026.08.05 | ₩25,049 | ₩25,049 | ₩25,025 | ₩25,025 | -0.10% | 2.6천 |
|---|
| 2026.08.04 | ₩25,035 | ₩25,149 | ₩25,009 | ₩25,129 | +0.37% | 2.7천 |
|---|
| 2026.08.03 | ₩24,795 | ₩24,859 | ₩24,716 | ₩24,859 | +0.26% | 2.3천 |
|---|
| 2026.07.31 | ₩24,581 | ₩24,735 | ₩24,581 | ₩24,735 | +0.62% | 2.5천 |
|---|
| 2026.07.30 | ₩24,421 | ₩24,608 | ₩24,421 | ₩24,584 | +0.67% | 2.8천 |
|---|
| 2026.07.29 | ₩24,174 | ₩24,174 | ₩24,080 | ₩24,080 | -0.39% | 800 |
|---|
| 2026.07.28 | ₩24,168 | ₩24,275 | ₩24,141 | ₩24,142 | -0.10% | 4.1천 |
|---|
| 2026.07.27 | ₩24,154 | ₩24,194 | ₩23,941 | ₩24,014 | -0.58% | 3만 |
|---|
| 2026.07.24 | ₩23,956 | ₩23,969 | ₩23,941 | ₩23,969 | +0.06% | 1.1천 |
|---|
| 2026.07.23 | ₩23,834 | ₩23,922 | ₩23,834 | ₩23,922 | +0.37% | 1.1천 |
|---|
| 2026.07.22 | ₩24,221 | ₩24,275 | ₩24,208 | ₩24,209 | -0.05% | 4.3천 |
|---|
| 2026.07.21 | ₩24,066 | ₩24,170 | ₩24,061 | ₩24,170 | +0.43% | 4.3천 |
|---|
| 2026.07.20 | ₩23,954 | ₩23,954 | ₩23,912 | ₩23,912 | -0.18% | 1.1천 |
|---|
| 2026.07.17 | ₩24,021 | ₩24,021 | ₩23,954 | ₩23,973 | -0.20% | 3.5천 |
|---|
| 2026.07.16 | ₩24,248 | ₩24,255 | ₩24,213 | ₩24,213 | -0.14% | 4.3천 |
|---|
| 2026.07.15 | ₩24,301 | ₩24,341 | ₩24,301 | ₩24,341 | +0.16% | 1.3천 |
|---|
| 2026.07.14 | ₩24,208 | ₩24,220 | ₩24,141 | ₩24,168 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩24,114 | ₩24,114 | ₩24,053 | ₩24,053 | -0.25% | 600 |
|---|
| 2026.07.10 | ₩24,221 | ₩24,315 | ₩24,221 | ₩24,261 | +0.17% | 4.4천 |
|---|
| 2026.07.09 | ₩24,061 | ₩24,208 | ₩24,061 | ₩24,154 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩24,114 | ₩24,221 | ₩24,114 | ₩24,221 | +0.44% | 1.6천 |
|---|
| 2026.07.07 | ₩24,507 | ₩24,507 | ₩24,480 | ₩24,480 | -0.11% | 1.8천 |
|---|
| 2026.07.06 | ₩24,488 | ₩24,608 | ₩24,488 | ₩24,608 | +0.49% | 1.2천 |
|---|
| 2026.07.02 | ₩24,341 | ₩24,355 | ₩24,235 | ₩24,340 | -0.01% | 1.3천 |
|---|
| 2026.07.01 | ₩24,061 | ₩24,061 | ₩23,977 | ₩23,977 | -0.35% | 2.2천 |
|---|
| 2026.06.30 | ₩24,181 | ₩24,194 | ₩24,128 | ₩24,169 | -0.05% | 7.1천 |
|---|
| 2026.06.29 | ₩24,134 | ₩24,208 | ₩24,114 | ₩24,181 | +0.19% | 1.2만 |
|---|
| 2026.06.26 | ₩24,021 | ₩24,088 | ₩24,021 | ₩24,064 | +0.18% | 900 |
|---|
| 2026.06.25 | ₩24,034 | ₩24,061 | ₩23,888 | ₩23,953 | -0.34% | 2.7천 |
|---|
| 2026.06.24 | ₩24,021 | ₩24,128 | ₩23,994 | ₩24,022 | +0.01% | 9천 |
|---|
| 2026.06.23 | ₩23,941 | ₩23,981 | ₩23,941 | ₩23,978 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩24,275 | ₩24,288 | ₩24,235 | ₩24,251 | -0.10% | 1.2천 |
|---|
| 2026.06.18 | ₩24,341 | ₩24,395 | ₩24,341 | ₩24,392 | +0.21% | 5.3천 |
|---|
| 2026.06.17 | ₩24,488 | ₩24,581 | ₩24,224 | ₩24,224 | -1.08% | 7.4천 |
|---|
| 2026.06.16 | ₩24,488 | ₩24,515 | ₩24,484 | ₩24,484 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩24,581 | ₩24,581 | ₩24,511 | ₩24,511 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩24,288 | ₩24,428 | ₩24,288 | ₩24,425 | +0.57% | 2.4천 |
|---|
| 2026.06.11 | ₩24,088 | ₩24,316 | ₩23,981 | ₩24,316 | +0.95% | 2.1천 |
|---|
| 2026.06.10 | ₩23,848 | ₩24,061 | ₩23,826 | ₩23,826 | -0.09% | 2.8천 |
|---|
| 2026.06.09 | ₩23,807 | ₩23,922 | ₩23,807 | ₩23,922 | +0.48% | 3.3천 |
|---|
| 2026.06.08 | ₩23,821 | ₩23,881 | ₩23,821 | ₩23,854 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩24,001 | ₩24,001 | ₩23,758 | ₩23,758 | -1.01% | 2.2천 |
|---|
| 2026.06.04 | ₩24,248 | ₩24,381 | ₩24,248 | ₩24,381 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩22,967 | ₩24,435 | ₩22,967 | ₩24,360 | +6.07% | 1천 |
|---|
| 2026.06.02 | ₩24,315 | ₩24,488 | ₩24,315 | ₩24,435 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩24,194 | ₩24,289 | ₩24,154 | ₩24,289 | +0.39% | 2.4천 |
|---|
| 2026.05.29 | ₩24,141 | ₩24,188 | ₩24,101 | ₩24,101 | -0.17% | 600 |
|---|
| 2026.05.28 | ₩23,968 | ₩24,114 | ₩23,968 | ₩24,064 | +0.40% | 3.8천 |
|---|
| 2026.05.27 | ₩24,034 | ₩24,101 | ₩23,994 | ₩24,028 | -0.03% | 2.3천 |
|---|
| 2026.05.26 | ₩24,008 | ₩24,036 | ₩24,008 | ₩24,022 | +0.06% | 500 |
|---|
| 2026.05.22 | ₩23,961 | ₩23,961 | ₩23,941 | ₩23,948 | -0.06% | 300 |
|---|
| 2026.05.21 | ₩23,714 | ₩23,954 | ₩23,714 | ₩23,940 | +0.95% | 3.5천 |
|---|
| 2026.05.20 | ₩23,754 | ₩23,865 | ₩23,754 | ₩23,865 | +0.47% | 2.8천 |
|---|
| 2026.05.19 | ₩23,694 | ₩23,807 | ₩23,661 | ₩23,686 | -0.03% | 2.4천 |
|---|
| 2026.05.18 | ₩23,821 | ₩23,822 | ₩23,781 | ₩23,821 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩23,674 | ₩23,674 | ₩23,667 | ₩23,667 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩23,888 | ₩24,008 | ₩23,861 | ₩24,002 | +0.48% | 6.5천 |
|---|
| 2026.05.13 | ₩23,807 | ₩23,889 | ₩23,807 | ₩23,889 | +0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩23,594 | ₩23,723 | ₩23,587 | ₩23,723 | +0.55% | 4.5천 |
|---|
| 2026.05.11 | ₩23,741 | ₩23,783 | ₩23,741 | ₩23,783 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩23,807 | ₩23,834 | ₩23,741 | ₩23,741 | -0.28% | 1.6천 |
|---|
| 2026.05.07 | ₩23,901 | ₩23,901 | ₩23,722 | ₩23,722 | -0.75% | 200 |
|---|
| 2026.05.06 | ₩24,114 | ₩24,300 | ₩24,114 | ₩24,265 | +0.63% | 15.8만 |
|---|
| 2026.05.05 | ₩23,741 | ₩23,914 | ₩23,741 | ₩23,889 | +0.62% | 6.8천 |
|---|
| 2026.05.04 | ₩23,727 | ₩23,727 | ₩23,567 | ₩23,593 | -0.57% | 16.3만 |
|---|
| 2026.05.01 | ₩23,714 | ₩23,834 | ₩23,714 | ₩23,821 | +0.45% | 7.6천 |
|---|
| 2026.04.30 | ₩23,474 | ₩23,794 | ₩23,474 | ₩23,766 | +1.25% | 1.6천 |
|---|
| 2026.04.29 | ₩23,274 | ₩23,314 | ₩23,260 | ₩23,290 | +0.07% | 1.2천 |
|---|
| 2026.04.28 | ₩23,434 | ₩23,487 | ₩23,434 | ₩23,458 | +0.10% | 1.9천 |
|---|
| 2026.04.27 | ₩23,501 | ₩23,521 | ₩23,447 | ₩23,469 | -0.14% | 1.6천 |
|---|
| 2026.04.24 | ₩23,287 | ₩23,407 | ₩23,274 | ₩23,388 | +0.44% | 8.3천 |
|---|
| 2026.04.23 | ₩23,288 | ₩23,367 | ₩23,167 | ₩23,322 | +0.14% | 1.3만 |
|---|
| 2026.04.22 | ₩23,234 | ₩23,314 | ₩23,219 | ₩23,303 | +0.30% | 2.5천 |
|---|
| 2026.04.21 | ₩23,287 | ₩23,327 | ₩23,131 | ₩23,131 | -0.67% | 1.1천 |
|---|
| 2026.04.20 | ₩23,447 | ₩23,527 | ₩23,434 | ₩23,479 | +0.14% | 3.4천 |
|---|
| 2026.04.17 | ₩23,420 | ₩23,621 | ₩23,420 | ₩23,541 | +0.51% | 2.9천 |
|---|
| 2026.04.16 | ₩23,380 | ₩23,434 | ₩23,328 | ₩23,403 | +0.10% | 3.3천 |
|---|
| 2026.04.15 | ₩23,327 | ₩23,461 | ₩23,327 | ₩23,420 | +0.40% | 7.9천 |
|---|
| 2026.04.14 | ₩23,394 | ₩23,541 | ₩23,394 | ₩23,494 | +0.43% | 7.9천 |
|---|
| 2026.04.13 | ₩23,247 | ₩23,442 | ₩23,220 | ₩23,442 | +0.84% | 4.7천 |
|---|
| 2026.04.10 | ₩23,447 | ₩23,447 | ₩23,274 | ₩23,407 | -0.17% | 2.6천 |
|---|
| 2026.04.09 | ₩23,327 | ₩23,474 | ₩23,247 | ₩23,395 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩23,287 | ₩23,461 | ₩23,287 | ₩23,457 | +0.73% | 6.2천 |
|---|
| 2026.04.07 | ₩22,767 | ₩24,355 | ₩22,593 | ₩22,904 | +0.60% | 7.5천 |
|---|
| 2026.04.06 | ₩22,740 | ₩22,887 | ₩22,713 | ₩22,840 | +0.44% | 7천 |
|---|
| 2026.04.02 | ₩22,486 | ₩22,740 | ₩22,486 | ₩22,713 | +1.01% | 5.3천 |
|---|
| 2026.04.01 | ₩22,780 | ₩22,900 | ₩22,753 | ₩22,836 | +0.25% | 4.3천 |
|---|
| 2026.03.31 | ₩22,540 | ₩22,732 | ₩22,406 | ₩22,732 | +0.85% | 2천 |
|---|
| 2026.03.30 | ₩22,326 | ₩22,433 | ₩22,166 | ₩22,238 | -0.39% | 6.6천 |
|---|
| 2026.03.27 | ₩22,206 | ₩22,313 | ₩22,113 | ₩22,143 | -0.28% | 2.9천 |
|---|
| 2026.03.26 | ₩22,473 | ₩22,540 | ₩22,318 | ₩22,318 | -0.69% | 3.3천 |
|---|
| 2026.03.25 | ₩22,820 | ₩22,820 | ₩22,606 | ₩22,719 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩22,486 | ₩22,700 | ₩22,486 | ₩22,573 | +0.39% | 7.1천 |
|---|
| 2026.03.23 | ₩22,500 | ₩22,793 | ₩22,500 | ₩22,654 | +0.69% | 3.7천 |
|---|
| 2026.03.20 | ₩22,740 | ₩22,740 | ₩22,293 | ₩22,360 | -1.67% | 1.1만 |
|---|
| 2026.03.19 | ₩22,687 | ₩22,913 | ₩22,620 | ₩22,839 | +0.67% | 3.5천 |
|---|
| 2026.03.18 | ₩22,980 | ₩23,047 | ₩22,804 | ₩22,804 | -0.77% | 8.6천 |
|---|
| 2026.03.17 | ₩23,195 | ₩23,287 | ₩23,114 | ₩23,176 | -0.08% | 2.3만 |
|---|
| 2026.03.16 | ₩23,127 | ₩23,234 | ₩23,100 | ₩23,151 | +0.10% | 3.2천 |
|---|
| 2026.03.13 | ₩22,940 | ₩23,087 | ₩22,744 | ₩22,744 | -0.86% | 4.8천 |
|---|
| 2026.03.12 | ₩23,047 | ₩23,100 | ₩22,888 | ₩22,888 | -0.69% | 6.1천 |
|---|
| 2026.03.11 | ₩23,180 | ₩23,300 | ₩23,087 | ₩23,255 | +0.32% | 3만 |
|---|
| 2026.03.10 | ₩23,407 | ₩23,827 | ₩23,214 | ₩23,214 | -0.83% | 1만 |
|---|
| 2026.03.09 | ₩22,700 | ₩23,227 | ₩22,700 | ₩23,174 | +2.09% | 8.8천 |
|---|
| 2026.03.06 | ₩22,867 | ₩23,074 | ₩22,867 | ₩23,020 | +0.67% | 1.8천 |
|---|
| 2026.03.05 | ₩23,354 | ₩23,354 | ₩22,955 | ₩23,123 | -0.99% | 1.7천 |
|---|
| 2026.03.04 | ₩23,412 | ₩23,647 | ₩23,412 | ₩23,587 | +0.75% | 3.9천 |
|---|
| 2026.03.03 | ₩23,287 | ₩23,444 | ₩22,953 | ₩23,444 | +0.68% | 2.9천 |
|---|
| 2026.03.02 | ₩24,088 | ₩24,168 | ₩24,001 | ₩24,114 | +0.11% | 5천 |
|---|
| 2026.02.27 | ₩24,315 | ₩24,363 | ₩24,261 | ₩24,363 | +0.20% | 1.8천 |
|---|
| 2026.02.26 | ₩24,408 | ₩24,461 | ₩24,295 | ₩24,408 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩24,321 | ₩24,501 | ₩24,308 | ₩24,491 | +0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩24,141 | ₩24,328 | ₩24,141 | ₩24,303 | +0.67% | 3만 |
|---|
| 2026.02.23 | ₩24,248 | ₩24,261 | ₩24,074 | ₩24,100 | -0.61% | 4.5천 |
|---|
| 2026.02.20 | ₩24,074 | ₩24,315 | ₩24,074 | ₩24,301 | +0.94% | 8.3천 |
|---|
| 2026.02.19 | ₩23,981 | ₩24,061 | ₩23,954 | ₩24,050 | +0.29% | 4.9천 |
|---|
| 2026.02.18 | ₩23,968 | ₩24,114 | ₩23,928 | ₩24,048 | +0.33% | 2.7만 |
|---|
| 2026.02.17 | ₩23,774 | ₩23,948 | ₩23,706 | ₩23,910 | +0.57% | 7.1천 |
|---|
| 2026.02.13 | ₩23,807 | ₩24,041 | ₩23,807 | ₩23,993 | +0.78% | 3.9천 |
|---|
| 2026.02.12 | ₩24,021 | ₩24,086 | ₩23,848 | ₩23,888 | -0.56% | 9.9천 |
|---|
| 2026.02.11 | ₩23,942 | ₩23,985 | ₩23,848 | ₩23,985 | +0.18% | 4.4천 |
|---|
| 2026.02.10 | ₩23,794 | ₩23,888 | ₩23,794 | ₩23,888 | +0.39% | 6.9천 |
|---|
| 2026.02.09 | ₩23,714 | ₩23,861 | ₩23,714 | ₩23,841 | +0.53% | 2.6천 |
|---|
| 2026.02.06 | ₩23,434 | ₩23,683 | ₩23,434 | ₩23,683 | +1.06% | 2.1천 |
|---|
| 2026.02.05 | ₩23,354 | ₩23,434 | ₩23,274 | ₩23,339 | -0.06% | 2.2만 |
|---|
| 2026.02.04 | ₩23,607 | ₩23,634 | ₩23,414 | ₩23,465 | -0.60% | 1.3만 |
|---|
| 2026.02.03 | ₩23,327 | ₩23,501 | ₩23,327 | ₩23,442 | +0.49% | 2천 |
|---|
| 2026.02.02 | ₩23,300 | ₩23,487 | ₩23,300 | ₩23,444 | +0.62% | 1.3만 |
|---|
| 2026.01.30 | ₩23,327 | ₩23,327 | ₩23,180 | ₩23,272 | -0.23% | 3.4천 |
|---|
| 2026.01.29 | ₩23,167 | ₩23,367 | ₩23,167 | ₩23,363 | +0.85% | 4.2천 |
|---|
| 2026.01.28 | ₩23,360 | ₩23,387 | ₩23,354 | ₩23,387 | +0.11% | 3.3천 |
|---|
| 2026.01.27 | ₩23,167 | ₩23,394 | ₩23,167 | ₩23,392 | +0.97% | 9.7천 |
|---|
| 2026.01.26 | ₩23,020 | ₩23,174 | ₩23,020 | ₩23,164 | +0.63% | 7.1천 |
|---|
| 2026.01.23 | ₩23,020 | ₩23,127 | ₩23,020 | ₩23,074 | +0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,873 | ₩23,033 | ₩22,873 | ₩22,993 | +0.53% | 1.6만 |
|---|
| 2026.01.21 | ₩22,833 | ₩22,953 | ₩22,727 | ₩22,953 | +0.53% | 5.2천 |
|---|
| 2026.01.20 | ₩22,553 | ₩22,740 | ₩22,553 | ₩22,646 | +0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩22,903 | ₩22,940 | ₩22,900 | ₩22,920 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩22,900 | ₩22,900 | ₩22,867 | ₩22,867 | -0.15% | 4.2천 |
|---|
| 2026.01.14 | ₩22,847 | ₩22,887 | ₩22,780 | ₩22,880 | +0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩22,860 | ₩22,860 | ₩22,780 | ₩22,827 | -0.15% | 7.3천 |
|---|
| 2026.01.12 | ₩22,713 | ₩22,913 | ₩22,713 | ₩22,913 | +0.88% | 1.1만 |
|---|
| 2026.01.09 | ₩22,767 | ₩22,833 | ₩22,767 | ₩22,832 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩22,624 | ₩22,624 | ₩22,620 | ₩22,620 | -0.02% | 700 |
|---|
| 2026.01.07 | ₩22,498 | ₩22,522 | ₩22,461 | ₩22,470 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩22,565 | ₩22,656 | ₩22,540 | ₩22,656 | +0.40% | 2.8천 |
|---|
| 2026.01.05 | ₩22,340 | ₩22,525 | ₩22,340 | ₩22,493 | +0.69% | 4천 |
|---|
| 2026.01.02 | ₩22,153 | ₩22,273 | ₩22,153 | ₩22,227 | +0.34% | 3.6천 |
|---|
| 2025.12.31 | ₩22,113 | ₩22,113 | ₩22,006 | ₩22,017 | -0.43% | 5.4천 |
|---|
| 2025.12.30 | ₩22,099 | ₩22,153 | ₩22,086 | ₩22,119 | +0.09% | 3.8천 |
|---|
| 2025.12.29 | ₩21,993 | ₩22,126 | ₩21,993 | ₩22,093 | +0.46% | 4.8천 |
|---|
| 2025.12.26 | ₩22,046 | ₩22,099 | ₩22,046 | ₩22,098 | +0.24% | 1.2천 |
|---|
| 2025.12.24 | ₩22,006 | ₩22,046 | ₩21,966 | ₩22,031 | +0.12% | 3천 |
|---|
| 2025.12.23 | ₩21,886 | ₩21,979 | ₩21,886 | ₩21,979 | +0.43% | 7.9천 |
|---|
| 2025.12.22 | ₩21,846 | ₩21,886 | ₩21,846 | ₩21,866 | +0.09% | 2.5천 |
|---|
| 2025.12.19 | ₩21,792 | ₩21,820 | ₩21,790 | ₩21,790 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩21,859 | ₩21,953 | ₩21,792 | ₩21,819 | -0.18% | 1.7만 |
|---|
| 2025.12.17 | ₩21,779 | ₩21,832 | ₩21,692 | ₩21,692 | -0.40% | 4.6천 |
|---|
| 2025.12.16 | ₩21,939 | ₩21,939 | ₩21,783 | ₩21,851 | -0.40% | 2만 |
|---|
| 2025.12.15 | ₩21,993 | ₩21,998 | ₩21,872 | ₩21,943 | -0.22% | 8.5천 |
|---|
| 2025.12.12 | ₩21,966 | ₩21,993 | ₩21,806 | ₩21,866 | -0.46% | 3.3만 |
|---|
| 2025.12.11 | ₩22,046 | ₩22,126 | ₩22,033 | ₩22,095 | +0.22% | 5천 |
|---|
| 2025.12.10 | ₩21,806 | ₩22,059 | ₩21,806 | ₩22,049 | +1.11% | 1.4만 |
|---|
| 2025.12.09 | ₩21,752 | ₩21,872 | ₩21,752 | ₩21,851 | +0.45% | 9.3천 |
|---|
| 2025.12.08 | ₩21,859 | ₩21,872 | ₩21,806 | ₩21,816 | -0.20% | 4.2천 |
|---|
| 2025.12.05 | ₩21,979 | ₩21,979 | ₩21,882 | ₩21,882 | -0.44% | 3.2천 |
|---|
| 2025.12.04 | ₩21,899 | ₩21,939 | ₩21,859 | ₩21,880 | -0.09% | 1.2만 |
|---|
| 2025.12.03 | ₩21,786 | ₩21,872 | ₩21,726 | ₩21,871 | +0.39% | 1.9만 |
|---|
| 2025.12.02 | ₩21,752 | ₩21,752 | ₩21,606 | ₩21,676 | -0.35% | 6.6천 |
|---|
| 2025.12.01 | ₩21,866 | ₩21,866 | ₩21,715 | ₩21,715 | -0.69% | 3.7천 |
|---|
| 2025.11.28 | ₩21,792 | ₩21,846 | ₩21,792 | ₩21,810 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩21,612 | ₩21,759 | ₩21,612 | ₩21,751 | +0.64% | 5.3천 |
|---|
| 2025.11.25 | ₩21,499 | ₩21,635 | ₩21,499 | ₩21,635 | +0.63% | 7천 |
|---|
| 2025.11.24 | ₩21,325 | ₩21,385 | ₩21,287 | ₩21,381 | +0.26% | 2.7천 |
|---|
| 2025.11.21 | ₩21,165 | ₩21,325 | ₩21,072 | ₩21,268 | +0.49% | 2.9천 |
|---|
| 2025.11.20 | ₩21,432 | ₩21,432 | ₩21,072 | ₩21,078 | -1.65% | 6.2천 |
|---|
| 2025.11.19 | ₩21,245 | ₩21,292 | ₩21,165 | ₩21,247 | +0.01% | 6.7천 |
|---|
| 2025.11.18 | ₩21,259 | ₩21,339 | ₩21,199 | ₩21,269 | +0.05% | 3.1천 |
|---|
| 2025.11.17 | ₩21,566 | ₩21,579 | ₩21,312 | ₩21,409 | -0.72% | 5.3천 |
|---|
| 2025.11.14 | ₩21,452 | ₩21,686 | ₩21,452 | ₩21,626 | +0.81% | 2.6천 |
|---|
| 2025.11.13 | ₩21,779 | ₩21,806 | ₩21,582 | ₩21,635 | -0.66% | 1.3만 |
|---|
| 2025.11.12 | ₩21,792 | ₩21,899 | ₩21,792 | ₩21,806 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩21,726 | ₩21,792 | ₩21,688 | ₩21,759 | +0.15% | 7.1천 |
|---|
| 2025.11.10 | ₩21,459 | ₩21,575 | ₩21,407 | ₩21,575 | +0.54% | 3.4천 |
|---|
| 2025.11.07 | ₩21,205 | ₩21,343 | ₩21,196 | ₩21,343 | +0.65% | 5.1천 |
|---|
| 2025.11.06 | ₩21,405 | ₩21,405 | ₩21,312 | ₩21,317 | -0.41% | 1.2만 |
|---|
| 2025.11.05 | ₩21,432 | ₩21,471 | ₩21,432 | ₩21,471 | +0.18% | 1.7천 |
|---|
| 2025.11.04 | ₩21,339 | ₩21,459 | ₩21,339 | ₩21,367 | +0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩21,619 | ₩21,632 | ₩21,599 | ₩21,599 | -0.09% | 600 |
|---|
| 2025.10.31 | ₩21,572 | ₩21,639 | ₩21,539 | ₩21,630 | +0.27% | 3.8천 |
|---|
| 2025.10.30 | ₩21,566 | ₩21,584 | ₩21,492 | ₩21,492 | -0.34% | 1.1천 |
|---|
| 2025.10.29 | ₩21,759 | ₩21,759 | ₩21,660 | ₩21,660 | -0.45% | 2.4천 |
|---|
| 2025.10.28 | ₩21,819 | ₩21,859 | ₩21,792 | ₩21,792 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩21,792 | ₩21,846 | ₩21,766 | ₩21,826 | +0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩21,712 | ₩21,726 | ₩21,699 | ₩21,716 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩21,646 | ₩21,659 | ₩21,619 | ₩21,659 | +0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩21,572 | ₩21,572 | ₩21,572 | ₩21,572 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩21,632 | ₩21,659 | ₩21,632 | ₩21,659 | +0.12% | 800 |
|---|
| 2025.10.20 | ₩21,706 | ₩21,706 | ₩21,695 | ₩21,695 | -0.05% | 1.8천 |
|---|
| 2025.10.17 | ₩21,552 | ₩21,664 | ₩21,552 | ₩21,664 | +0.52% | 1.6천 |
|---|
| 2025.10.16 | ₩21,686 | ₩21,712 | ₩21,659 | ₩21,667 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩21,472 | ₩21,579 | ₩21,472 | ₩21,579 | +0.50% | 400 |
|---|
| 2025.10.14 | ₩21,179 | ₩21,485 | ₩21,179 | ₩21,445 | +1.26% | 7천 |
|---|
| 2025.10.13 | ₩21,325 | ₩21,395 | ₩21,325 | ₩21,395 | +0.33% | 7.1천 |
|---|
| 2025.10.10 | ₩21,445 | ₩21,477 | ₩21,108 | ₩21,108 | -1.57% | 900 |
|---|