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 | ₩24,244 | ₩24,298 | ₩24,244 | ₩24,282 | +0.15% | 2.2천 |
| 2026.10.08 | ₩24,017 | ₩24,100 | ₩24,017 | ₩24,100 | +0.34% | 400 |
| 2026.10.07 | ₩24,057 | ₩24,178 | ₩24,057 | ₩24,152 | +0.39% | 1.5천 |
| 2026.10.06 | ₩24,338 | ₩24,351 | ₩24,298 | ₩24,298 | -0.16% | 1.1천 |
| 2026.10.05 | ₩24,218 | ₩24,357 | ₩24,218 | ₩24,357 | +0.57% | 2.8천 |
| 2026.10.02 | ₩24,311 | ₩24,311 | ₩24,218 | ₩24,291 | -0.08% | 2.1천 |
| 2026.10.01 | ₩24,258 | ₩24,298 | ₩24,111 | ₩24,192 | -0.27% | 3.2천 |
| 2026.09.30 | ₩24,471 | ₩24,471 | ₩24,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,264 |
| -0.85% |
| 1.4천 |
| 2026.09.29 | ₩24,418 | ₩24,458 | ₩24,351 | ₩24,431 | +0.05% | 1.2만 |
|---|
| 2026.09.28 | ₩24,418 | ₩24,512 | ₩24,418 | ₩24,437 | +0.08% | 900 |
|---|
| 2026.09.25 | ₩24,498 | ₩24,608 | ₩24,498 | ₩24,608 | +0.45% | 1.4천 |
|---|
| 2026.09.24 | ₩24,471 | ₩24,471 | ₩24,353 | ₩24,446 | -0.10% | 2.9천 |
|---|
| 2026.09.23 | ₩24,699 | ₩24,699 | ₩24,486 | ₩24,486 | -0.86% | 600 |
|---|
| 2026.09.22 | ₩24,781 | ₩24,792 | ₩24,725 | ₩24,787 | +0.02% | 2.8천 |
|---|
| 2026.09.21 | ₩24,725 | ₩24,785 | ₩24,725 | ₩24,773 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩24,512 | ₩24,565 | ₩24,458 | ₩24,485 | -0.11% | 7천 |
|---|
| 2026.09.17 | ₩24,699 | ₩24,699 | ₩24,658 | ₩24,680 | -0.08% | 7.7천 |
|---|
| 2026.09.16 | ₩24,625 | ₩24,652 | ₩24,339 | ₩24,451 | -0.71% | 3.6천 |
|---|
| 2026.09.15 | ₩24,590 | ₩24,590 | ₩24,590 | ₩24,590 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,725 | ₩24,779 | ₩24,632 | ₩24,632 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩24,772 | ₩24,792 | ₩24,765 | ₩24,768 | -0.02% | 2.8만 |
|---|
| 2026.09.10 | ₩24,645 | ₩24,645 | ₩24,592 | ₩24,605 | -0.16% | 1.8천 |
|---|
| 2026.09.09 | ₩24,939 | ₩24,939 | ₩24,832 | ₩24,832 | -0.43% | 900 |
|---|
| 2026.09.08 | ₩25,166 | ₩25,166 | ₩25,073 | ₩25,073 | -0.37% | 1.7천 |
|---|
| 2026.09.04 | ₩25,153 | ₩25,193 | ₩25,153 | ₩25,193 | +0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩25,126 | ₩25,206 | ₩25,086 | ₩25,190 | +0.26% | 1.4천 |
|---|
| 2026.09.02 | ₩24,979 | ₩25,011 | ₩24,966 | ₩25,011 | +0.13% | 1.2천 |
|---|
| 2026.09.01 | ₩25,033 | ₩25,033 | ₩24,883 | ₩24,883 | -0.60% | 1.3천 |
|---|
| 2026.08.31 | ₩25,046 | ₩25,047 | ₩25,033 | ₩25,047 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩25,193 | ₩25,193 | ₩25,113 | ₩25,138 | -0.22% | 2.9천 |
|---|
| 2026.08.27 | ₩25,159 | ₩25,179 | ₩25,114 | ₩25,141 | -0.07% | 2.8천 |
|---|
| 2026.08.26 | ₩25,273 | ₩25,273 | ₩25,229 | ₩25,229 | -0.17% | 4천 |
|---|
| 2026.08.25 | ₩25,220 | ₩25,326 | ₩25,220 | ₩25,317 | +0.39% | 1.3천 |
|---|
| 2026.08.24 | ₩25,179 | ₩25,193 | ₩25,166 | ₩25,190 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩25,213 | ₩25,213 | ₩25,113 | ₩25,146 | -0.26% | 6.1천 |
|---|
| 2026.08.20 | ₩25,026 | ₩25,026 | ₩24,930 | ₩24,930 | -0.38% | 7.7천 |
|---|
| 2026.08.19 | ₩25,014 | ₩25,014 | ₩25,014 | ₩25,014 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩24,886 | ₩24,886 | ₩24,879 | ₩24,879 | -0.03% | 1.1천 |
|---|
| 2026.08.17 | ₩25,075 | ₩25,075 | ₩25,075 | ₩25,075 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,113 | ₩25,113 | ₩25,095 | ₩25,095 | -0.07% | 2.4천 |
|---|
| 2026.08.13 | ₩25,153 | ₩25,153 | ₩25,118 | ₩25,118 | -0.14% | 1.4천 |
|---|
| 2026.08.12 | ₩25,166 | ₩25,166 | ₩25,139 | ₩25,157 | -0.04% | 4.4천 |
|---|
| 2026.08.11 | ₩25,206 | ₩25,220 | ₩25,119 | ₩25,119 | -0.34% | 2.1천 |
|---|
| 2026.08.10 | ₩25,073 | ₩25,179 | ₩25,073 | ₩25,151 | +0.31% | 3.6천 |
|---|
| 2026.08.07 | ₩25,059 | ₩25,099 | ₩25,059 | ₩25,091 | +0.13% | 2.2만 |
|---|
| 2026.08.06 | ₩25,099 | ₩25,099 | ₩24,967 | ₩24,967 | -0.53% | 200 |
|---|
| 2026.08.05 | ₩25,073 | ₩25,073 | ₩25,049 | ₩25,049 | -0.10% | 2.6천 |
|---|
| 2026.08.04 | ₩25,059 | ₩25,173 | ₩25,033 | ₩25,153 | +0.37% | 2.7천 |
|---|
| 2026.08.03 | ₩24,819 | ₩24,883 | ₩24,740 | ₩24,883 | +0.26% | 2.3천 |
|---|
| 2026.07.31 | ₩24,605 | ₩24,759 | ₩24,605 | ₩24,759 | +0.62% | 2.5천 |
|---|
| 2026.07.30 | ₩24,445 | ₩24,632 | ₩24,445 | ₩24,608 | +0.67% | 2.8천 |
|---|
| 2026.07.29 | ₩24,198 | ₩24,198 | ₩24,103 | ₩24,103 | -0.39% | 800 |
|---|
| 2026.07.28 | ₩24,191 | ₩24,298 | ₩24,164 | ₩24,166 | -0.10% | 4.1천 |
|---|
| 2026.07.27 | ₩24,178 | ₩24,218 | ₩23,964 | ₩24,037 | -0.58% | 3만 |
|---|
| 2026.07.24 | ₩23,979 | ₩23,992 | ₩23,964 | ₩23,992 | +0.06% | 1.1천 |
|---|
| 2026.07.23 | ₩23,857 | ₩23,945 | ₩23,857 | ₩23,945 | +0.37% | 1.1천 |
|---|
| 2026.07.22 | ₩24,244 | ₩24,298 | ₩24,231 | ₩24,232 | -0.05% | 4.3천 |
|---|
| 2026.07.21 | ₩24,089 | ₩24,194 | ₩24,084 | ₩24,194 | +0.43% | 4.3천 |
|---|
| 2026.07.20 | ₩23,977 | ₩23,977 | ₩23,935 | ₩23,935 | -0.18% | 1.1천 |
|---|
| 2026.07.17 | ₩24,044 | ₩24,044 | ₩23,977 | ₩23,996 | -0.20% | 3.5천 |
|---|
| 2026.07.16 | ₩24,271 | ₩24,278 | ₩24,236 | ₩24,236 | -0.14% | 4.3천 |
|---|
| 2026.07.15 | ₩24,325 | ₩24,365 | ₩24,325 | ₩24,365 | +0.16% | 1.3천 |
|---|
| 2026.07.14 | ₩24,231 | ₩24,243 | ₩24,164 | ₩24,191 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩24,138 | ₩24,138 | ₩24,076 | ₩24,076 | -0.25% | 600 |
|---|
| 2026.07.10 | ₩24,244 | ₩24,338 | ₩24,244 | ₩24,284 | +0.17% | 4.4천 |
|---|
| 2026.07.09 | ₩24,084 | ₩24,231 | ₩24,084 | ₩24,178 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩24,138 | ₩24,244 | ₩24,138 | ₩24,244 | +0.44% | 1.6천 |
|---|
| 2026.07.07 | ₩24,530 | ₩24,530 | ₩24,504 | ₩24,504 | -0.11% | 1.8천 |
|---|
| 2026.07.06 | ₩24,512 | ₩24,632 | ₩24,512 | ₩24,632 | +0.49% | 1.2천 |
|---|
| 2026.07.02 | ₩24,365 | ₩24,378 | ₩24,258 | ₩24,363 | -0.01% | 1.3천 |
|---|
| 2026.07.01 | ₩24,084 | ₩24,084 | ₩24,000 | ₩24,000 | -0.35% | 2.2천 |
|---|
| 2026.06.30 | ₩24,204 | ₩24,218 | ₩24,151 | ₩24,192 | -0.05% | 7.1천 |
|---|
| 2026.06.29 | ₩24,158 | ₩24,231 | ₩24,138 | ₩24,204 | +0.19% | 1.2만 |
|---|
| 2026.06.26 | ₩24,044 | ₩24,111 | ₩24,044 | ₩24,087 | +0.18% | 900 |
|---|
| 2026.06.25 | ₩24,057 | ₩24,084 | ₩23,910 | ₩23,976 | -0.34% | 2.7천 |
|---|
| 2026.06.24 | ₩24,044 | ₩24,151 | ₩24,017 | ₩24,045 | +0.01% | 9천 |
|---|
| 2026.06.23 | ₩23,964 | ₩24,004 | ₩23,964 | ₩24,001 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩24,298 | ₩24,311 | ₩24,258 | ₩24,274 | -0.10% | 1.2천 |
|---|
| 2026.06.18 | ₩24,365 | ₩24,418 | ₩24,365 | ₩24,415 | +0.21% | 5.3천 |
|---|
| 2026.06.17 | ₩24,512 | ₩24,605 | ₩24,247 | ₩24,247 | -1.08% | 7.4천 |
|---|
| 2026.06.16 | ₩24,512 | ₩24,538 | ₩24,508 | ₩24,508 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩24,605 | ₩24,605 | ₩24,534 | ₩24,534 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩24,311 | ₩24,451 | ₩24,311 | ₩24,449 | +0.57% | 2.4천 |
|---|
| 2026.06.11 | ₩24,111 | ₩24,339 | ₩24,004 | ₩24,339 | +0.95% | 2.1천 |
|---|
| 2026.06.10 | ₩23,870 | ₩24,084 | ₩23,849 | ₩23,849 | -0.09% | 2.8천 |
|---|
| 2026.06.09 | ₩23,830 | ₩23,945 | ₩23,830 | ₩23,945 | +0.48% | 3.3천 |
|---|
| 2026.06.08 | ₩23,844 | ₩23,904 | ₩23,844 | ₩23,877 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩24,024 | ₩24,024 | ₩23,781 | ₩23,781 | -1.01% | 2.2천 |
|---|
| 2026.06.04 | ₩24,271 | ₩24,405 | ₩24,271 | ₩24,405 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩22,989 | ₩24,458 | ₩22,989 | ₩24,383 | +6.07% | 1천 |
|---|
| 2026.06.02 | ₩24,338 | ₩24,512 | ₩24,338 | ₩24,458 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩24,218 | ₩24,313 | ₩24,178 | ₩24,313 | +0.39% | 2.4천 |
|---|
| 2026.05.29 | ₩24,164 | ₩24,211 | ₩24,124 | ₩24,124 | -0.17% | 600 |
|---|
| 2026.05.28 | ₩23,991 | ₩24,138 | ₩23,991 | ₩24,087 | +0.40% | 3.8천 |
|---|
| 2026.05.27 | ₩24,057 | ₩24,124 | ₩24,017 | ₩24,051 | -0.03% | 2.3천 |
|---|
| 2026.05.26 | ₩24,031 | ₩24,059 | ₩24,031 | ₩24,045 | +0.06% | 500 |
|---|
| 2026.05.22 | ₩23,984 | ₩23,984 | ₩23,964 | ₩23,971 | -0.06% | 300 |
|---|
| 2026.05.21 | ₩23,737 | ₩23,977 | ₩23,737 | ₩23,963 | +0.95% | 3.5천 |
|---|
| 2026.05.20 | ₩23,777 | ₩23,888 | ₩23,777 | ₩23,888 | +0.47% | 2.8천 |
|---|
| 2026.05.19 | ₩23,717 | ₩23,830 | ₩23,683 | ₩23,709 | -0.03% | 2.4천 |
|---|
| 2026.05.18 | ₩23,844 | ₩23,845 | ₩23,804 | ₩23,844 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩23,697 | ₩23,697 | ₩23,690 | ₩23,690 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩23,910 | ₩24,031 | ₩23,884 | ₩24,025 | +0.48% | 6.5천 |
|---|
| 2026.05.13 | ₩23,830 | ₩23,912 | ₩23,830 | ₩23,912 | +0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩23,617 | ₩23,746 | ₩23,610 | ₩23,746 | +0.55% | 4.5천 |
|---|
| 2026.05.11 | ₩23,764 | ₩23,806 | ₩23,764 | ₩23,806 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩23,830 | ₩23,857 | ₩23,764 | ₩23,764 | -0.28% | 1.6천 |
|---|
| 2026.05.07 | ₩23,924 | ₩23,924 | ₩23,745 | ₩23,745 | -0.75% | 200 |
|---|
| 2026.05.06 | ₩24,138 | ₩24,323 | ₩24,138 | ₩24,288 | +0.63% | 15.8만 |
|---|
| 2026.05.05 | ₩23,764 | ₩23,937 | ₩23,764 | ₩23,912 | +0.62% | 6.8천 |
|---|
| 2026.05.04 | ₩23,750 | ₩23,750 | ₩23,590 | ₩23,615 | -0.57% | 16.3만 |
|---|
| 2026.05.01 | ₩23,737 | ₩23,857 | ₩23,737 | ₩23,844 | +0.45% | 7.6천 |
|---|
| 2026.04.30 | ₩23,496 | ₩23,817 | ₩23,496 | ₩23,789 | +1.25% | 1.6천 |
|---|
| 2026.04.29 | ₩23,296 | ₩23,336 | ₩23,283 | ₩23,312 | +0.07% | 1.2천 |
|---|
| 2026.04.28 | ₩23,456 | ₩23,510 | ₩23,456 | ₩23,480 | +0.10% | 1.9천 |
|---|
| 2026.04.27 | ₩23,523 | ₩23,543 | ₩23,470 | ₩23,491 | -0.14% | 1.6천 |
|---|
| 2026.04.24 | ₩23,309 | ₩23,430 | ₩23,296 | ₩23,411 | +0.44% | 8.3천 |
|---|
| 2026.04.23 | ₩23,311 | ₩23,390 | ₩23,189 | ₩23,344 | +0.14% | 1.3만 |
|---|
| 2026.04.22 | ₩23,256 | ₩23,336 | ₩23,241 | ₩23,325 | +0.30% | 2.5천 |
|---|
| 2026.04.21 | ₩23,309 | ₩23,349 | ₩23,153 | ₩23,153 | -0.67% | 1.1천 |
|---|
| 2026.04.20 | ₩23,470 | ₩23,550 | ₩23,456 | ₩23,502 | +0.14% | 3.4천 |
|---|
| 2026.04.17 | ₩23,443 | ₩23,643 | ₩23,443 | ₩23,563 | +0.51% | 2.9천 |
|---|
| 2026.04.16 | ₩23,403 | ₩23,456 | ₩23,351 | ₩23,426 | +0.10% | 3.3천 |
|---|
| 2026.04.15 | ₩23,349 | ₩23,483 | ₩23,349 | ₩23,443 | +0.40% | 7.9천 |
|---|
| 2026.04.14 | ₩23,416 | ₩23,563 | ₩23,416 | ₩23,516 | +0.43% | 7.9천 |
|---|
| 2026.04.13 | ₩23,269 | ₩23,464 | ₩23,243 | ₩23,464 | +0.84% | 4.7천 |
|---|
| 2026.04.10 | ₩23,470 | ₩23,470 | ₩23,296 | ₩23,430 | -0.17% | 2.6천 |
|---|
| 2026.04.09 | ₩23,349 | ₩23,496 | ₩23,269 | ₩23,418 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩23,309 | ₩23,483 | ₩23,309 | ₩23,479 | +0.73% | 6.2천 |
|---|
| 2026.04.07 | ₩22,788 | ₩24,378 | ₩22,615 | ₩22,926 | +0.60% | 7.5천 |
|---|
| 2026.04.06 | ₩22,762 | ₩22,909 | ₩22,735 | ₩22,862 | +0.44% | 7천 |
|---|
| 2026.04.02 | ₩22,508 | ₩22,762 | ₩22,508 | ₩22,735 | +1.01% | 5.3천 |
|---|
| 2026.04.01 | ₩22,802 | ₩22,922 | ₩22,775 | ₩22,858 | +0.25% | 4.3천 |
|---|
| 2026.03.31 | ₩22,561 | ₩22,754 | ₩22,428 | ₩22,754 | +0.85% | 2천 |
|---|
| 2026.03.30 | ₩22,348 | ₩22,454 | ₩22,187 | ₩22,259 | -0.39% | 6.6천 |
|---|
| 2026.03.27 | ₩22,227 | ₩22,334 | ₩22,134 | ₩22,165 | -0.28% | 2.9천 |
|---|
| 2026.03.26 | ₩22,495 | ₩22,561 | ₩22,340 | ₩22,340 | -0.69% | 3.3천 |
|---|
| 2026.03.25 | ₩22,842 | ₩22,842 | ₩22,628 | ₩22,740 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩22,508 | ₩22,722 | ₩22,508 | ₩22,595 | +0.39% | 7.1천 |
|---|
| 2026.03.23 | ₩22,521 | ₩22,815 | ₩22,521 | ₩22,676 | +0.69% | 3.7천 |
|---|
| 2026.03.20 | ₩22,762 | ₩22,762 | ₩22,314 | ₩22,381 | -1.67% | 1.1만 |
|---|
| 2026.03.19 | ₩22,708 | ₩22,935 | ₩22,641 | ₩22,861 | +0.67% | 3.5천 |
|---|
| 2026.03.18 | ₩23,002 | ₩23,069 | ₩22,826 | ₩22,826 | -0.77% | 8.6천 |
|---|
| 2026.03.17 | ₩23,217 | ₩23,309 | ₩23,136 | ₩23,198 | -0.08% | 2.3만 |
|---|
| 2026.03.16 | ₩23,149 | ₩23,256 | ₩23,122 | ₩23,173 | +0.10% | 3.2천 |
|---|
| 2026.03.13 | ₩22,962 | ₩23,109 | ₩22,766 | ₩22,766 | -0.86% | 4.8천 |
|---|
| 2026.03.12 | ₩23,069 | ₩23,122 | ₩22,910 | ₩22,910 | -0.69% | 6.1천 |
|---|
| 2026.03.11 | ₩23,202 | ₩23,323 | ₩23,109 | ₩23,277 | +0.32% | 3만 |
|---|
| 2026.03.10 | ₩23,430 | ₩23,850 | ₩23,236 | ₩23,236 | -0.83% | 1만 |
|---|
| 2026.03.09 | ₩22,722 | ₩23,249 | ₩22,722 | ₩23,196 | +2.09% | 8.8천 |
|---|
| 2026.03.06 | ₩22,889 | ₩23,096 | ₩22,889 | ₩23,042 | +0.67% | 1.8천 |
|---|
| 2026.03.05 | ₩23,376 | ₩23,376 | ₩22,977 | ₩23,145 | -0.99% | 1.7천 |
|---|
| 2026.03.04 | ₩23,435 | ₩23,670 | ₩23,435 | ₩23,610 | +0.75% | 3.9천 |
|---|
| 2026.03.03 | ₩23,309 | ₩23,467 | ₩22,975 | ₩23,467 | +0.68% | 2.9천 |
|---|
| 2026.03.02 | ₩24,111 | ₩24,191 | ₩24,024 | ₩24,138 | +0.11% | 5천 |
|---|
| 2026.02.27 | ₩24,338 | ₩24,386 | ₩24,284 | ₩24,386 | +0.20% | 1.8천 |
|---|
| 2026.02.26 | ₩24,431 | ₩24,485 | ₩24,318 | ₩24,431 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩24,345 | ₩24,525 | ₩24,331 | ₩24,514 | +0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩24,164 | ₩24,351 | ₩24,164 | ₩24,326 | +0.67% | 3만 |
|---|
| 2026.02.23 | ₩24,271 | ₩24,284 | ₩24,097 | ₩24,123 | -0.61% | 4.5천 |
|---|
| 2026.02.20 | ₩24,097 | ₩24,338 | ₩24,097 | ₩24,325 | +0.94% | 8.3천 |
|---|
| 2026.02.19 | ₩24,004 | ₩24,084 | ₩23,977 | ₩24,073 | +0.29% | 4.9천 |
|---|
| 2026.02.18 | ₩23,991 | ₩24,138 | ₩23,951 | ₩24,071 | +0.33% | 2.7만 |
|---|
| 2026.02.17 | ₩23,797 | ₩23,971 | ₩23,729 | ₩23,933 | +0.57% | 7.1천 |
|---|
| 2026.02.13 | ₩23,830 | ₩24,064 | ₩23,830 | ₩24,016 | +0.78% | 3.9천 |
|---|
| 2026.02.12 | ₩24,044 | ₩24,109 | ₩23,870 | ₩23,910 | -0.56% | 9.9천 |
|---|
| 2026.02.11 | ₩23,965 | ₩24,008 | ₩23,870 | ₩24,008 | +0.18% | 4.4천 |
|---|
| 2026.02.10 | ₩23,817 | ₩23,910 | ₩23,817 | ₩23,910 | +0.39% | 6.9천 |
|---|
| 2026.02.09 | ₩23,737 | ₩23,884 | ₩23,737 | ₩23,864 | +0.53% | 2.6천 |
|---|
| 2026.02.06 | ₩23,456 | ₩23,706 | ₩23,456 | ₩23,706 | +1.06% | 2.1천 |
|---|
| 2026.02.05 | ₩23,376 | ₩23,456 | ₩23,296 | ₩23,361 | -0.06% | 2.2만 |
|---|
| 2026.02.04 | ₩23,630 | ₩23,657 | ₩23,436 | ₩23,487 | -0.60% | 1.3만 |
|---|
| 2026.02.03 | ₩23,349 | ₩23,523 | ₩23,349 | ₩23,464 | +0.49% | 2천 |
|---|
| 2026.02.02 | ₩23,323 | ₩23,510 | ₩23,323 | ₩23,467 | +0.62% | 1.3만 |
|---|
| 2026.01.30 | ₩23,349 | ₩23,349 | ₩23,202 | ₩23,295 | -0.23% | 3.4천 |
|---|
| 2026.01.29 | ₩23,189 | ₩23,390 | ₩23,189 | ₩23,386 | +0.85% | 4.2천 |
|---|
| 2026.01.28 | ₩23,383 | ₩23,410 | ₩23,376 | ₩23,410 | +0.11% | 3.3천 |
|---|
| 2026.01.27 | ₩23,189 | ₩23,416 | ₩23,189 | ₩23,415 | +0.97% | 9.7천 |
|---|
| 2026.01.26 | ₩23,042 | ₩23,196 | ₩23,042 | ₩23,186 | +0.63% | 7.1천 |
|---|
| 2026.01.23 | ₩23,042 | ₩23,149 | ₩23,042 | ₩23,096 | +0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,895 | ₩23,056 | ₩22,895 | ₩23,015 | +0.53% | 1.6만 |
|---|
| 2026.01.21 | ₩22,855 | ₩22,975 | ₩22,748 | ₩22,975 | +0.53% | 5.2천 |
|---|
| 2026.01.20 | ₩22,575 | ₩22,762 | ₩22,575 | ₩22,668 | +0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩22,925 | ₩22,962 | ₩22,922 | ₩22,942 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩22,922 | ₩22,922 | ₩22,889 | ₩22,889 | -0.15% | 4.2천 |
|---|
| 2026.01.14 | ₩22,869 | ₩22,909 | ₩22,802 | ₩22,902 | +0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩22,882 | ₩22,882 | ₩22,802 | ₩22,849 | -0.15% | 7.3천 |
|---|
| 2026.01.12 | ₩22,735 | ₩22,935 | ₩22,735 | ₩22,935 | +0.88% | 1.1만 |
|---|
| 2026.01.09 | ₩22,788 | ₩22,855 | ₩22,788 | ₩22,854 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩22,645 | ₩22,645 | ₩22,641 | ₩22,641 | -0.02% | 700 |
|---|
| 2026.01.07 | ₩22,520 | ₩22,544 | ₩22,483 | ₩22,492 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩22,587 | ₩22,678 | ₩22,561 | ₩22,678 | +0.40% | 2.8천 |
|---|
| 2026.01.05 | ₩22,361 | ₩22,547 | ₩22,361 | ₩22,515 | +0.69% | 4천 |
|---|
| 2026.01.02 | ₩22,174 | ₩22,294 | ₩22,174 | ₩22,249 | +0.34% | 3.6천 |
|---|
| 2025.12.31 | ₩22,134 | ₩22,134 | ₩22,027 | ₩22,038 | -0.43% | 5.4천 |
|---|
| 2025.12.30 | ₩22,121 | ₩22,174 | ₩22,107 | ₩22,141 | +0.09% | 3.8천 |
|---|
| 2025.12.29 | ₩22,014 | ₩22,147 | ₩22,014 | ₩22,114 | +0.46% | 4.8천 |
|---|
| 2025.12.26 | ₩22,067 | ₩22,121 | ₩22,067 | ₩22,119 | +0.24% | 1.2천 |
|---|
| 2025.12.24 | ₩22,027 | ₩22,067 | ₩21,987 | ₩22,052 | +0.12% | 3천 |
|---|
| 2025.12.23 | ₩21,907 | ₩22,000 | ₩21,907 | ₩22,000 | +0.43% | 7.9천 |
|---|
| 2025.12.22 | ₩21,867 | ₩21,907 | ₩21,867 | ₩21,887 | +0.09% | 2.5천 |
|---|
| 2025.12.19 | ₩21,813 | ₩21,841 | ₩21,811 | ₩21,811 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩21,880 | ₩21,974 | ₩21,813 | ₩21,840 | -0.18% | 1.7만 |
|---|
| 2025.12.17 | ₩21,800 | ₩21,853 | ₩21,713 | ₩21,713 | -0.40% | 4.6천 |
|---|
| 2025.12.16 | ₩21,960 | ₩21,960 | ₩21,804 | ₩21,872 | -0.40% | 2만 |
|---|
| 2025.12.15 | ₩22,014 | ₩22,019 | ₩21,893 | ₩21,964 | -0.22% | 8.5천 |
|---|
| 2025.12.12 | ₩21,987 | ₩22,014 | ₩21,827 | ₩21,887 | -0.46% | 3.3만 |
|---|
| 2025.12.11 | ₩22,067 | ₩22,147 | ₩22,054 | ₩22,117 | +0.22% | 5천 |
|---|
| 2025.12.10 | ₩21,827 | ₩22,080 | ₩21,827 | ₩22,070 | +1.11% | 1.4만 |
|---|
| 2025.12.09 | ₩21,773 | ₩21,893 | ₩21,773 | ₩21,872 | +0.45% | 9.3천 |
|---|
| 2025.12.08 | ₩21,880 | ₩21,893 | ₩21,827 | ₩21,837 | -0.20% | 4.2천 |
|---|
| 2025.12.05 | ₩22,000 | ₩22,000 | ₩21,903 | ₩21,903 | -0.44% | 3.2천 |
|---|
| 2025.12.04 | ₩21,920 | ₩21,960 | ₩21,880 | ₩21,901 | -0.09% | 1.2만 |
|---|
| 2025.12.03 | ₩21,807 | ₩21,893 | ₩21,746 | ₩21,892 | +0.39% | 1.9만 |
|---|
| 2025.12.02 | ₩21,773 | ₩21,773 | ₩21,626 | ₩21,697 | -0.35% | 6.6천 |
|---|
| 2025.12.01 | ₩21,887 | ₩21,887 | ₩21,736 | ₩21,736 | -0.69% | 3.7천 |
|---|
| 2025.11.28 | ₩21,813 | ₩21,867 | ₩21,813 | ₩21,831 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩21,633 | ₩21,780 | ₩21,633 | ₩21,772 | +0.64% | 5.3천 |
|---|
| 2025.11.25 | ₩21,519 | ₩21,656 | ₩21,519 | ₩21,656 | +0.63% | 7천 |
|---|
| 2025.11.24 | ₩21,346 | ₩21,406 | ₩21,307 | ₩21,402 | +0.26% | 2.7천 |
|---|
| 2025.11.21 | ₩21,185 | ₩21,346 | ₩21,092 | ₩21,288 | +0.49% | 2.9천 |
|---|
| 2025.11.20 | ₩21,453 | ₩21,453 | ₩21,092 | ₩21,099 | -1.65% | 6.2천 |
|---|
| 2025.11.19 | ₩21,266 | ₩21,312 | ₩21,185 | ₩21,267 | +0.01% | 6.7천 |
|---|
| 2025.11.18 | ₩21,279 | ₩21,359 | ₩21,219 | ₩21,290 | +0.05% | 3.1천 |
|---|
| 2025.11.17 | ₩21,586 | ₩21,600 | ₩21,332 | ₩21,430 | -0.72% | 5.3천 |
|---|
| 2025.11.14 | ₩21,473 | ₩21,706 | ₩21,473 | ₩21,646 | +0.81% | 2.6천 |
|---|
| 2025.11.13 | ₩21,800 | ₩21,827 | ₩21,602 | ₩21,656 | -0.66% | 1.3만 |
|---|
| 2025.11.12 | ₩21,813 | ₩21,920 | ₩21,813 | ₩21,827 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩21,746 | ₩21,813 | ₩21,709 | ₩21,780 | +0.15% | 7.1천 |
|---|
| 2025.11.10 | ₩21,479 | ₩21,596 | ₩21,427 | ₩21,596 | +0.54% | 3.4천 |
|---|
| 2025.11.07 | ₩21,226 | ₩21,363 | ₩21,216 | ₩21,363 | +0.65% | 5.1천 |
|---|
| 2025.11.06 | ₩21,426 | ₩21,426 | ₩21,332 | ₩21,338 | -0.41% | 1.2만 |
|---|
| 2025.11.05 | ₩21,453 | ₩21,491 | ₩21,453 | ₩21,491 | +0.18% | 1.7천 |
|---|
| 2025.11.04 | ₩21,359 | ₩21,479 | ₩21,359 | ₩21,387 | +0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩21,640 | ₩21,653 | ₩21,620 | ₩21,620 | -0.09% | 600 |
|---|
| 2025.10.31 | ₩21,593 | ₩21,660 | ₩21,559 | ₩21,650 | +0.27% | 3.8천 |
|---|
| 2025.10.30 | ₩21,586 | ₩21,605 | ₩21,513 | ₩21,513 | -0.34% | 1.1천 |
|---|
| 2025.10.29 | ₩21,780 | ₩21,780 | ₩21,681 | ₩21,681 | -0.45% | 2.4천 |
|---|
| 2025.10.28 | ₩21,840 | ₩21,880 | ₩21,813 | ₩21,813 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩21,813 | ₩21,867 | ₩21,787 | ₩21,847 | +0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩21,733 | ₩21,746 | ₩21,720 | ₩21,737 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩21,666 | ₩21,680 | ₩21,640 | ₩21,680 | +0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩21,593 | ₩21,593 | ₩21,593 | ₩21,593 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩21,653 | ₩21,680 | ₩21,653 | ₩21,680 | +0.12% | 800 |
|---|
| 2025.10.20 | ₩21,726 | ₩21,726 | ₩21,716 | ₩21,716 | -0.05% | 1.8천 |
|---|
| 2025.10.17 | ₩21,573 | ₩21,685 | ₩21,573 | ₩21,685 | +0.52% | 1.6천 |
|---|
| 2025.10.16 | ₩21,706 | ₩21,733 | ₩21,680 | ₩21,688 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩21,493 | ₩21,600 | ₩21,493 | ₩21,600 | +0.50% | 400 |
|---|
| 2025.10.14 | ₩21,199 | ₩21,506 | ₩21,199 | ₩21,466 | +1.26% | 7천 |
|---|
| 2025.10.13 | ₩21,346 | ₩21,415 | ₩21,346 | ₩21,415 | +0.33% | 7.1천 |
|---|
| 2025.10.10 | ₩21,466 | ₩21,498 | ₩21,128 | ₩21,128 | -1.57% | 900 |
|---|