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 | ₩24,214 | ₩24,267 | ₩24,214 | ₩24,251 | +0.15% | 2.2천 |
| 2026.10.08 | ₩23,987 | ₩24,069 | ₩23,987 | ₩24,069 | +0.34% | 400 |
| 2026.10.07 | ₩24,027 | ₩24,147 | ₩24,027 | ₩24,121 | +0.39% | 1.5천 |
| 2026.10.06 | ₩24,307 | ₩24,320 | ₩24,267 | ₩24,267 | -0.16% | 1.1천 |
| 2026.10.05 | ₩24,187 | ₩24,326 | ₩24,187 | ₩24,326 | +0.57% | 2.8천 |
| 2026.10.02 | ₩24,280 | ₩24,280 | ₩24,187 | ₩24,260 | -0.08% | 2.1천 |
| 2026.10.01 | ₩24,227 | ₩24,267 | ₩24,080 | ₩24,162 | -0.27% | 3.2천 |
| 2026.09.30 | ₩24,440 | ₩24,440 | ₩24,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,234 |
| -0.85% |
| 1.4천 |
| 2026.09.29 | ₩24,387 | ₩24,427 | ₩24,320 | ₩24,400 | +0.05% | 1.2만 |
|---|
| 2026.09.28 | ₩24,387 | ₩24,480 | ₩24,387 | ₩24,406 | +0.08% | 900 |
|---|
| 2026.09.25 | ₩24,467 | ₩24,576 | ₩24,467 | ₩24,576 | +0.45% | 1.4천 |
|---|
| 2026.09.24 | ₩24,440 | ₩24,440 | ₩24,322 | ₩24,415 | -0.10% | 2.9천 |
|---|
| 2026.09.23 | ₩24,667 | ₩24,667 | ₩24,455 | ₩24,455 | -0.86% | 600 |
|---|
| 2026.09.22 | ₩24,750 | ₩24,761 | ₩24,694 | ₩24,755 | +0.02% | 2.8천 |
|---|
| 2026.09.21 | ₩24,694 | ₩24,754 | ₩24,694 | ₩24,742 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩24,480 | ₩24,534 | ₩24,427 | ₩24,454 | -0.11% | 7천 |
|---|
| 2026.09.17 | ₩24,667 | ₩24,667 | ₩24,627 | ₩24,648 | -0.08% | 7.7천 |
|---|
| 2026.09.16 | ₩24,594 | ₩24,620 | ₩24,308 | ₩24,420 | -0.71% | 3.6천 |
|---|
| 2026.09.15 | ₩24,559 | ₩24,559 | ₩24,559 | ₩24,559 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,694 | ₩24,747 | ₩24,600 | ₩24,600 | -0.38% | 1.1만 |
|---|
| 2026.09.11 | ₩24,741 | ₩24,761 | ₩24,734 | ₩24,737 | -0.02% | 2.8만 |
|---|
| 2026.09.10 | ₩24,614 | ₩24,614 | ₩24,560 | ₩24,574 | -0.16% | 1.8천 |
|---|
| 2026.09.09 | ₩24,907 | ₩24,907 | ₩24,801 | ₩24,801 | -0.43% | 900 |
|---|
| 2026.09.08 | ₩25,134 | ₩25,134 | ₩25,041 | ₩25,041 | -0.37% | 1.7천 |
|---|
| 2026.09.04 | ₩25,121 | ₩25,161 | ₩25,121 | ₩25,161 | +0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩25,094 | ₩25,174 | ₩25,054 | ₩25,158 | +0.26% | 1.4천 |
|---|
| 2026.09.02 | ₩24,947 | ₩24,979 | ₩24,934 | ₩24,979 | +0.13% | 1.2천 |
|---|
| 2026.09.01 | ₩25,001 | ₩25,001 | ₩24,851 | ₩24,851 | -0.60% | 1.3천 |
|---|
| 2026.08.31 | ₩25,014 | ₩25,015 | ₩25,001 | ₩25,015 | +0.01% | 900 |
|---|
| 2026.08.28 | ₩25,161 | ₩25,161 | ₩25,081 | ₩25,106 | -0.22% | 2.9천 |
|---|
| 2026.08.27 | ₩25,127 | ₩25,147 | ₩25,082 | ₩25,109 | -0.07% | 2.8천 |
|---|
| 2026.08.26 | ₩25,241 | ₩25,241 | ₩25,197 | ₩25,197 | -0.17% | 4천 |
|---|
| 2026.08.25 | ₩25,187 | ₩25,294 | ₩25,187 | ₩25,285 | +0.39% | 1.3천 |
|---|
| 2026.08.24 | ₩25,147 | ₩25,161 | ₩25,134 | ₩25,158 | +0.04% | 1.8천 |
|---|
| 2026.08.21 | ₩25,181 | ₩25,181 | ₩25,081 | ₩25,114 | -0.26% | 6.1천 |
|---|
| 2026.08.20 | ₩24,994 | ₩24,994 | ₩24,898 | ₩24,898 | -0.38% | 7.7천 |
|---|
| 2026.08.19 | ₩24,982 | ₩24,982 | ₩24,982 | ₩24,982 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩24,854 | ₩24,854 | ₩24,847 | ₩24,847 | -0.03% | 1.1천 |
|---|
| 2026.08.17 | ₩25,043 | ₩25,043 | ₩25,043 | ₩25,043 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩25,081 | ₩25,081 | ₩25,063 | ₩25,063 | -0.07% | 2.4천 |
|---|
| 2026.08.13 | ₩25,121 | ₩25,121 | ₩25,086 | ₩25,086 | -0.14% | 1.4천 |
|---|
| 2026.08.12 | ₩25,134 | ₩25,134 | ₩25,107 | ₩25,125 | -0.04% | 4.4천 |
|---|
| 2026.08.11 | ₩25,174 | ₩25,187 | ₩25,087 | ₩25,087 | -0.34% | 2.1천 |
|---|
| 2026.08.10 | ₩25,041 | ₩25,147 | ₩25,041 | ₩25,119 | +0.31% | 3.6천 |
|---|
| 2026.08.07 | ₩25,027 | ₩25,067 | ₩25,027 | ₩25,059 | +0.13% | 2.2만 |
|---|
| 2026.08.06 | ₩25,067 | ₩25,067 | ₩24,935 | ₩24,935 | -0.53% | 200 |
|---|
| 2026.08.05 | ₩25,041 | ₩25,041 | ₩25,017 | ₩25,017 | -0.10% | 2.6천 |
|---|
| 2026.08.04 | ₩25,027 | ₩25,141 | ₩25,001 | ₩25,121 | +0.37% | 2.7천 |
|---|
| 2026.08.03 | ₩24,787 | ₩24,851 | ₩24,708 | ₩24,851 | +0.26% | 2.3천 |
|---|
| 2026.07.31 | ₩24,574 | ₩24,727 | ₩24,574 | ₩24,727 | +0.62% | 2.5천 |
|---|
| 2026.07.30 | ₩24,414 | ₩24,600 | ₩24,414 | ₩24,576 | +0.67% | 2.8천 |
|---|
| 2026.07.29 | ₩24,167 | ₩24,167 | ₩24,072 | ₩24,072 | -0.39% | 800 |
|---|
| 2026.07.28 | ₩24,160 | ₩24,267 | ₩24,134 | ₩24,135 | -0.10% | 4.1천 |
|---|
| 2026.07.27 | ₩24,147 | ₩24,187 | ₩23,933 | ₩24,007 | -0.58% | 3만 |
|---|
| 2026.07.24 | ₩23,948 | ₩23,961 | ₩23,933 | ₩23,961 | +0.06% | 1.1천 |
|---|
| 2026.07.23 | ₩23,827 | ₩23,915 | ₩23,827 | ₩23,915 | +0.37% | 1.1천 |
|---|
| 2026.07.22 | ₩24,214 | ₩24,267 | ₩24,200 | ₩24,202 | -0.05% | 4.3천 |
|---|
| 2026.07.21 | ₩24,059 | ₩24,163 | ₩24,053 | ₩24,163 | +0.43% | 4.3천 |
|---|
| 2026.07.20 | ₩23,947 | ₩23,947 | ₩23,904 | ₩23,904 | -0.18% | 1.1천 |
|---|
| 2026.07.17 | ₩24,013 | ₩24,013 | ₩23,947 | ₩23,965 | -0.20% | 3.5천 |
|---|
| 2026.07.16 | ₩24,240 | ₩24,247 | ₩24,206 | ₩24,206 | -0.14% | 4.3천 |
|---|
| 2026.07.15 | ₩24,294 | ₩24,334 | ₩24,294 | ₩24,334 | +0.16% | 1.3천 |
|---|
| 2026.07.14 | ₩24,200 | ₩24,212 | ₩24,134 | ₩24,160 | -0.17% | 1.4천 |
|---|
| 2026.07.13 | ₩24,107 | ₩24,107 | ₩24,045 | ₩24,045 | -0.25% | 600 |
|---|
| 2026.07.10 | ₩24,214 | ₩24,307 | ₩24,214 | ₩24,254 | +0.17% | 4.4천 |
|---|
| 2026.07.09 | ₩24,053 | ₩24,200 | ₩24,053 | ₩24,147 | +0.39% | 4.1천 |
|---|
| 2026.07.08 | ₩24,107 | ₩24,214 | ₩24,107 | ₩24,214 | +0.44% | 1.6천 |
|---|
| 2026.07.07 | ₩24,499 | ₩24,499 | ₩24,472 | ₩24,472 | -0.11% | 1.8천 |
|---|
| 2026.07.06 | ₩24,480 | ₩24,600 | ₩24,480 | ₩24,600 | +0.49% | 1.2천 |
|---|
| 2026.07.02 | ₩24,334 | ₩24,347 | ₩24,227 | ₩24,332 | -0.01% | 1.3천 |
|---|
| 2026.07.01 | ₩24,053 | ₩24,053 | ₩23,969 | ₩23,969 | -0.35% | 2.2천 |
|---|
| 2026.06.30 | ₩24,174 | ₩24,187 | ₩24,120 | ₩24,162 | -0.05% | 7.1천 |
|---|
| 2026.06.29 | ₩24,127 | ₩24,200 | ₩24,107 | ₩24,174 | +0.19% | 1.2만 |
|---|
| 2026.06.26 | ₩24,013 | ₩24,080 | ₩24,013 | ₩24,056 | +0.18% | 900 |
|---|
| 2026.06.25 | ₩24,027 | ₩24,053 | ₩23,880 | ₩23,945 | -0.34% | 2.7천 |
|---|
| 2026.06.24 | ₩24,013 | ₩24,120 | ₩23,987 | ₩24,015 | +0.01% | 9천 |
|---|
| 2026.06.23 | ₩23,933 | ₩23,973 | ₩23,933 | ₩23,971 | +0.16% | 1.4천 |
|---|
| 2026.06.22 | ₩24,267 | ₩24,280 | ₩24,227 | ₩24,243 | -0.10% | 1.2천 |
|---|
| 2026.06.18 | ₩24,334 | ₩24,387 | ₩24,334 | ₩24,384 | +0.21% | 5.3천 |
|---|
| 2026.06.17 | ₩24,480 | ₩24,574 | ₩24,216 | ₩24,216 | -1.08% | 7.4천 |
|---|
| 2026.06.16 | ₩24,480 | ₩24,507 | ₩24,476 | ₩24,476 | -0.02% | 1.2천 |
|---|
| 2026.06.15 | ₩24,574 | ₩24,574 | ₩24,503 | ₩24,503 | -0.29% | 1.6천 |
|---|
| 2026.06.12 | ₩24,280 | ₩24,420 | ₩24,280 | ₩24,418 | +0.57% | 2.4천 |
|---|
| 2026.06.11 | ₩24,080 | ₩24,308 | ₩23,973 | ₩24,308 | +0.95% | 2.1천 |
|---|
| 2026.06.10 | ₩23,840 | ₩24,053 | ₩23,819 | ₩23,819 | -0.09% | 2.8천 |
|---|
| 2026.06.09 | ₩23,800 | ₩23,915 | ₩23,800 | ₩23,915 | +0.48% | 3.3천 |
|---|
| 2026.06.08 | ₩23,813 | ₩23,873 | ₩23,813 | ₩23,847 | +0.14% | 800 |
|---|
| 2026.06.05 | ₩23,993 | ₩23,993 | ₩23,751 | ₩23,751 | -1.01% | 2.2천 |
|---|
| 2026.06.04 | ₩24,240 | ₩24,374 | ₩24,240 | ₩24,374 | +0.55% | 5.5천 |
|---|
| 2026.06.03 | ₩22,960 | ₩24,427 | ₩22,960 | ₩24,352 | +6.07% | 1천 |
|---|
| 2026.06.02 | ₩24,307 | ₩24,480 | ₩24,307 | ₩24,427 | +0.49% | 1.1만 |
|---|
| 2026.06.01 | ₩24,187 | ₩24,282 | ₩24,147 | ₩24,282 | +0.39% | 2.4천 |
|---|
| 2026.05.29 | ₩24,134 | ₩24,180 | ₩24,093 | ₩24,093 | -0.17% | 600 |
|---|
| 2026.05.28 | ₩23,960 | ₩24,107 | ₩23,960 | ₩24,056 | +0.40% | 3.8천 |
|---|
| 2026.05.27 | ₩24,027 | ₩24,093 | ₩23,987 | ₩24,020 | -0.03% | 2.3천 |
|---|
| 2026.05.26 | ₩24,000 | ₩24,028 | ₩24,000 | ₩24,015 | +0.06% | 500 |
|---|
| 2026.05.22 | ₩23,953 | ₩23,953 | ₩23,933 | ₩23,940 | -0.06% | 300 |
|---|
| 2026.05.21 | ₩23,707 | ₩23,947 | ₩23,707 | ₩23,932 | +0.95% | 3.5천 |
|---|
| 2026.05.20 | ₩23,747 | ₩23,857 | ₩23,747 | ₩23,857 | +0.47% | 2.8천 |
|---|
| 2026.05.19 | ₩23,687 | ₩23,800 | ₩23,653 | ₩23,679 | -0.03% | 2.4천 |
|---|
| 2026.05.18 | ₩23,813 | ₩23,815 | ₩23,773 | ₩23,813 | 0.00% | 1.1천 |
|---|
| 2026.05.15 | ₩23,667 | ₩23,667 | ₩23,660 | ₩23,660 | -0.03% | 200 |
|---|
| 2026.05.14 | ₩23,880 | ₩24,000 | ₩23,853 | ₩23,995 | +0.48% | 6.5천 |
|---|
| 2026.05.13 | ₩23,800 | ₩23,881 | ₩23,800 | ₩23,881 | +0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩23,587 | ₩23,716 | ₩23,580 | ₩23,716 | +0.55% | 4.5천 |
|---|
| 2026.05.11 | ₩23,733 | ₩23,776 | ₩23,733 | ₩23,776 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩23,800 | ₩23,827 | ₩23,733 | ₩23,733 | -0.28% | 1.6천 |
|---|
| 2026.05.07 | ₩23,893 | ₩23,893 | ₩23,715 | ₩23,715 | -0.75% | 200 |
|---|
| 2026.05.06 | ₩24,107 | ₩24,292 | ₩24,107 | ₩24,258 | +0.63% | 15.8만 |
|---|
| 2026.05.05 | ₩23,733 | ₩23,907 | ₩23,733 | ₩23,881 | +0.62% | 6.8천 |
|---|
| 2026.05.04 | ₩23,720 | ₩23,720 | ₩23,560 | ₩23,585 | -0.57% | 16.3만 |
|---|
| 2026.05.01 | ₩23,707 | ₩23,827 | ₩23,707 | ₩23,813 | +0.45% | 7.6천 |
|---|
| 2026.04.30 | ₩23,466 | ₩23,787 | ₩23,466 | ₩23,759 | +1.25% | 1.6천 |
|---|
| 2026.04.29 | ₩23,266 | ₩23,306 | ₩23,253 | ₩23,282 | +0.07% | 1.2천 |
|---|
| 2026.04.28 | ₩23,426 | ₩23,480 | ₩23,426 | ₩23,450 | +0.10% | 1.9천 |
|---|
| 2026.04.27 | ₩23,493 | ₩23,513 | ₩23,440 | ₩23,461 | -0.14% | 1.6천 |
|---|
| 2026.04.24 | ₩23,280 | ₩23,400 | ₩23,266 | ₩23,381 | +0.44% | 8.3천 |
|---|
| 2026.04.23 | ₩23,281 | ₩23,360 | ₩23,160 | ₩23,314 | +0.14% | 1.3만 |
|---|
| 2026.04.22 | ₩23,226 | ₩23,306 | ₩23,212 | ₩23,296 | +0.30% | 2.5천 |
|---|
| 2026.04.21 | ₩23,280 | ₩23,320 | ₩23,124 | ₩23,124 | -0.67% | 1.1천 |
|---|
| 2026.04.20 | ₩23,440 | ₩23,520 | ₩23,426 | ₩23,472 | +0.14% | 3.4천 |
|---|
| 2026.04.17 | ₩23,413 | ₩23,613 | ₩23,413 | ₩23,533 | +0.51% | 2.9천 |
|---|
| 2026.04.16 | ₩23,373 | ₩23,426 | ₩23,321 | ₩23,396 | +0.10% | 3.3천 |
|---|
| 2026.04.15 | ₩23,320 | ₩23,453 | ₩23,320 | ₩23,413 | +0.40% | 7.9천 |
|---|
| 2026.04.14 | ₩23,386 | ₩23,533 | ₩23,386 | ₩23,486 | +0.43% | 7.9천 |
|---|
| 2026.04.13 | ₩23,240 | ₩23,434 | ₩23,213 | ₩23,434 | +0.84% | 4.7천 |
|---|
| 2026.04.10 | ₩23,440 | ₩23,440 | ₩23,266 | ₩23,400 | -0.17% | 2.6천 |
|---|
| 2026.04.09 | ₩23,320 | ₩23,466 | ₩23,240 | ₩23,388 | +0.29% | 900 |
|---|
| 2026.04.08 | ₩23,280 | ₩23,453 | ₩23,280 | ₩23,449 | +0.73% | 6.2천 |
|---|
| 2026.04.07 | ₩22,759 | ₩24,347 | ₩22,586 | ₩22,897 | +0.60% | 7.5천 |
|---|
| 2026.04.06 | ₩22,733 | ₩22,879 | ₩22,706 | ₩22,833 | +0.44% | 7천 |
|---|
| 2026.04.02 | ₩22,479 | ₩22,733 | ₩22,479 | ₩22,706 | +1.01% | 5.3천 |
|---|
| 2026.04.01 | ₩22,773 | ₩22,893 | ₩22,746 | ₩22,829 | +0.25% | 4.3천 |
|---|
| 2026.03.31 | ₩22,533 | ₩22,725 | ₩22,399 | ₩22,725 | +0.85% | 2천 |
|---|
| 2026.03.30 | ₩22,319 | ₩22,426 | ₩22,159 | ₩22,231 | -0.39% | 6.6천 |
|---|
| 2026.03.27 | ₩22,199 | ₩22,306 | ₩22,106 | ₩22,136 | -0.28% | 2.9천 |
|---|
| 2026.03.26 | ₩22,466 | ₩22,533 | ₩22,311 | ₩22,311 | -0.69% | 3.3천 |
|---|
| 2026.03.25 | ₩22,813 | ₩22,813 | ₩22,599 | ₩22,711 | -0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩22,479 | ₩22,693 | ₩22,479 | ₩22,566 | +0.39% | 7.1천 |
|---|
| 2026.03.23 | ₩22,493 | ₩22,786 | ₩22,493 | ₩22,647 | +0.69% | 3.7천 |
|---|
| 2026.03.20 | ₩22,733 | ₩22,733 | ₩22,286 | ₩22,353 | -1.67% | 1.1만 |
|---|
| 2026.03.19 | ₩22,679 | ₩22,906 | ₩22,613 | ₩22,831 | +0.67% | 3.5천 |
|---|
| 2026.03.18 | ₩22,973 | ₩23,040 | ₩22,797 | ₩22,797 | -0.77% | 8.6천 |
|---|
| 2026.03.17 | ₩23,188 | ₩23,280 | ₩23,106 | ₩23,169 | -0.08% | 2.3만 |
|---|
| 2026.03.16 | ₩23,120 | ₩23,226 | ₩23,093 | ₩23,144 | +0.10% | 3.2천 |
|---|
| 2026.03.13 | ₩22,933 | ₩23,080 | ₩22,737 | ₩22,737 | -0.86% | 4.8천 |
|---|
| 2026.03.12 | ₩23,040 | ₩23,093 | ₩22,881 | ₩22,881 | -0.69% | 6.1천 |
|---|
| 2026.03.11 | ₩23,173 | ₩23,293 | ₩23,080 | ₩23,248 | +0.32% | 3만 |
|---|
| 2026.03.10 | ₩23,400 | ₩23,820 | ₩23,206 | ₩23,206 | -0.83% | 1만 |
|---|
| 2026.03.09 | ₩22,693 | ₩23,220 | ₩22,693 | ₩23,166 | +2.09% | 8.8천 |
|---|
| 2026.03.06 | ₩22,859 | ₩23,066 | ₩22,859 | ₩23,013 | +0.67% | 1.8천 |
|---|
| 2026.03.05 | ₩23,346 | ₩23,346 | ₩22,948 | ₩23,116 | -0.99% | 1.7천 |
|---|
| 2026.03.04 | ₩23,405 | ₩23,640 | ₩23,405 | ₩23,580 | +0.75% | 3.9천 |
|---|
| 2026.03.03 | ₩23,280 | ₩23,437 | ₩22,946 | ₩23,437 | +0.68% | 2.9천 |
|---|
| 2026.03.02 | ₩24,080 | ₩24,160 | ₩23,993 | ₩24,107 | +0.11% | 5천 |
|---|
| 2026.02.27 | ₩24,307 | ₩24,355 | ₩24,254 | ₩24,355 | +0.20% | 1.8천 |
|---|
| 2026.02.26 | ₩24,400 | ₩24,454 | ₩24,287 | ₩24,400 | 0.00% | 1.3만 |
|---|
| 2026.02.25 | ₩24,314 | ₩24,494 | ₩24,300 | ₩24,483 | +0.70% | 1.7만 |
|---|
| 2026.02.24 | ₩24,134 | ₩24,320 | ₩24,134 | ₩24,295 | +0.67% | 3만 |
|---|
| 2026.02.23 | ₩24,240 | ₩24,254 | ₩24,067 | ₩24,092 | -0.61% | 4.5천 |
|---|
| 2026.02.20 | ₩24,067 | ₩24,307 | ₩24,067 | ₩24,294 | +0.94% | 8.3천 |
|---|
| 2026.02.19 | ₩23,973 | ₩24,053 | ₩23,947 | ₩24,043 | +0.29% | 4.9천 |
|---|
| 2026.02.18 | ₩23,960 | ₩24,107 | ₩23,920 | ₩24,040 | +0.33% | 2.7만 |
|---|
| 2026.02.17 | ₩23,767 | ₩23,940 | ₩23,699 | ₩23,903 | +0.57% | 7.1천 |
|---|
| 2026.02.13 | ₩23,800 | ₩24,033 | ₩23,800 | ₩23,985 | +0.78% | 3.9천 |
|---|
| 2026.02.12 | ₩24,013 | ₩24,079 | ₩23,840 | ₩23,880 | -0.56% | 9.9천 |
|---|
| 2026.02.11 | ₩23,935 | ₩23,977 | ₩23,840 | ₩23,977 | +0.18% | 4.4천 |
|---|
| 2026.02.10 | ₩23,787 | ₩23,880 | ₩23,787 | ₩23,880 | +0.39% | 6.9천 |
|---|
| 2026.02.09 | ₩23,707 | ₩23,853 | ₩23,707 | ₩23,833 | +0.53% | 2.6천 |
|---|
| 2026.02.06 | ₩23,426 | ₩23,676 | ₩23,426 | ₩23,676 | +1.06% | 2.1천 |
|---|
| 2026.02.05 | ₩23,346 | ₩23,426 | ₩23,266 | ₩23,332 | -0.06% | 2.2만 |
|---|
| 2026.02.04 | ₩23,600 | ₩23,627 | ₩23,406 | ₩23,457 | -0.60% | 1.3만 |
|---|
| 2026.02.03 | ₩23,320 | ₩23,493 | ₩23,320 | ₩23,434 | +0.49% | 2천 |
|---|
| 2026.02.02 | ₩23,293 | ₩23,480 | ₩23,293 | ₩23,437 | +0.62% | 1.3만 |
|---|
| 2026.01.30 | ₩23,320 | ₩23,320 | ₩23,173 | ₩23,265 | -0.23% | 3.4천 |
|---|
| 2026.01.29 | ₩23,160 | ₩23,360 | ₩23,160 | ₩23,356 | +0.85% | 4.2천 |
|---|
| 2026.01.28 | ₩23,353 | ₩23,380 | ₩23,346 | ₩23,380 | +0.11% | 3.3천 |
|---|
| 2026.01.27 | ₩23,160 | ₩23,386 | ₩23,160 | ₩23,385 | +0.97% | 9.7천 |
|---|
| 2026.01.26 | ₩23,013 | ₩23,166 | ₩23,013 | ₩23,157 | +0.63% | 7.1천 |
|---|
| 2026.01.23 | ₩23,013 | ₩23,120 | ₩23,013 | ₩23,066 | +0.23% | 4.6천 |
|---|
| 2026.01.22 | ₩22,866 | ₩23,026 | ₩22,866 | ₩22,986 | +0.53% | 1.6만 |
|---|
| 2026.01.21 | ₩22,826 | ₩22,946 | ₩22,719 | ₩22,946 | +0.53% | 5.2천 |
|---|
| 2026.01.20 | ₩22,546 | ₩22,733 | ₩22,546 | ₩22,639 | +0.41% | 1.4만 |
|---|
| 2026.01.16 | ₩22,895 | ₩22,933 | ₩22,893 | ₩22,913 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩22,893 | ₩22,893 | ₩22,859 | ₩22,859 | -0.15% | 4.2천 |
|---|
| 2026.01.14 | ₩22,839 | ₩22,879 | ₩22,773 | ₩22,873 | +0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩22,853 | ₩22,853 | ₩22,773 | ₩22,819 | -0.15% | 7.3천 |
|---|
| 2026.01.12 | ₩22,706 | ₩22,906 | ₩22,706 | ₩22,906 | +0.88% | 1.1만 |
|---|
| 2026.01.09 | ₩22,759 | ₩22,826 | ₩22,759 | ₩22,825 | +0.29% | 2.4천 |
|---|
| 2026.01.08 | ₩22,617 | ₩22,617 | ₩22,613 | ₩22,613 | -0.02% | 700 |
|---|
| 2026.01.07 | ₩22,491 | ₩22,515 | ₩22,454 | ₩22,463 | -0.12% | 2.1천 |
|---|
| 2026.01.06 | ₩22,558 | ₩22,649 | ₩22,533 | ₩22,649 | +0.40% | 2.8천 |
|---|
| 2026.01.05 | ₩22,332 | ₩22,518 | ₩22,332 | ₩22,486 | +0.69% | 4천 |
|---|
| 2026.01.02 | ₩22,146 | ₩22,266 | ₩22,146 | ₩22,220 | +0.34% | 3.6천 |
|---|
| 2025.12.31 | ₩22,106 | ₩22,106 | ₩21,999 | ₩22,010 | -0.43% | 5.4천 |
|---|
| 2025.12.30 | ₩22,092 | ₩22,146 | ₩22,079 | ₩22,112 | +0.09% | 3.8천 |
|---|
| 2025.12.29 | ₩21,986 | ₩22,119 | ₩21,986 | ₩22,086 | +0.46% | 4.8천 |
|---|
| 2025.12.26 | ₩22,039 | ₩22,092 | ₩22,039 | ₩22,091 | +0.24% | 1.2천 |
|---|
| 2025.12.24 | ₩21,999 | ₩22,039 | ₩21,959 | ₩22,024 | +0.12% | 3천 |
|---|
| 2025.12.23 | ₩21,879 | ₩21,972 | ₩21,879 | ₩21,972 | +0.43% | 7.9천 |
|---|
| 2025.12.22 | ₩21,839 | ₩21,879 | ₩21,839 | ₩21,859 | +0.09% | 2.5천 |
|---|
| 2025.12.19 | ₩21,786 | ₩21,814 | ₩21,783 | ₩21,783 | -0.01% | 900 |
|---|
| 2025.12.18 | ₩21,852 | ₩21,946 | ₩21,786 | ₩21,812 | -0.18% | 1.7만 |
|---|
| 2025.12.17 | ₩21,772 | ₩21,826 | ₩21,685 | ₩21,685 | -0.40% | 4.6천 |
|---|
| 2025.12.16 | ₩21,932 | ₩21,932 | ₩21,776 | ₩21,844 | -0.40% | 2만 |
|---|
| 2025.12.15 | ₩21,986 | ₩21,991 | ₩21,866 | ₩21,936 | -0.22% | 8.5천 |
|---|
| 2025.12.12 | ₩21,959 | ₩21,986 | ₩21,799 | ₩21,859 | -0.46% | 3.3만 |
|---|
| 2025.12.11 | ₩22,039 | ₩22,119 | ₩22,026 | ₩22,088 | +0.22% | 5천 |
|---|
| 2025.12.10 | ₩21,799 | ₩22,052 | ₩21,799 | ₩22,042 | +1.11% | 1.4만 |
|---|
| 2025.12.09 | ₩21,746 | ₩21,866 | ₩21,746 | ₩21,844 | +0.45% | 9.3천 |
|---|
| 2025.12.08 | ₩21,852 | ₩21,866 | ₩21,799 | ₩21,810 | -0.20% | 4.2천 |
|---|
| 2025.12.05 | ₩21,972 | ₩21,972 | ₩21,875 | ₩21,875 | -0.44% | 3.2천 |
|---|
| 2025.12.04 | ₩21,892 | ₩21,932 | ₩21,852 | ₩21,874 | -0.09% | 1.2만 |
|---|
| 2025.12.03 | ₩21,779 | ₩21,866 | ₩21,719 | ₩21,864 | +0.39% | 1.9만 |
|---|
| 2025.12.02 | ₩21,746 | ₩21,746 | ₩21,599 | ₩21,669 | -0.35% | 6.6천 |
|---|
| 2025.12.01 | ₩21,859 | ₩21,859 | ₩21,708 | ₩21,708 | -0.69% | 3.7천 |
|---|
| 2025.11.28 | ₩21,786 | ₩21,839 | ₩21,786 | ₩21,803 | +0.08% | 500 |
|---|
| 2025.11.26 | ₩21,605 | ₩21,752 | ₩21,605 | ₩21,744 | +0.64% | 5.3천 |
|---|
| 2025.11.25 | ₩21,492 | ₩21,628 | ₩21,492 | ₩21,628 | +0.63% | 7천 |
|---|
| 2025.11.24 | ₩21,319 | ₩21,379 | ₩21,280 | ₩21,375 | +0.26% | 2.7천 |
|---|
| 2025.11.21 | ₩21,159 | ₩21,319 | ₩21,065 | ₩21,261 | +0.49% | 2.9천 |
|---|
| 2025.11.20 | ₩21,425 | ₩21,425 | ₩21,065 | ₩21,072 | -1.65% | 6.2천 |
|---|
| 2025.11.19 | ₩21,239 | ₩21,285 | ₩21,159 | ₩21,240 | +0.01% | 6.7천 |
|---|
| 2025.11.18 | ₩21,252 | ₩21,332 | ₩21,192 | ₩21,263 | +0.05% | 3.1천 |
|---|
| 2025.11.17 | ₩21,559 | ₩21,572 | ₩21,305 | ₩21,403 | -0.72% | 5.3천 |
|---|
| 2025.11.14 | ₩21,445 | ₩21,679 | ₩21,445 | ₩21,619 | +0.81% | 2.6천 |
|---|
| 2025.11.13 | ₩21,772 | ₩21,799 | ₩21,575 | ₩21,628 | -0.66% | 1.3만 |
|---|
| 2025.11.12 | ₩21,786 | ₩21,892 | ₩21,786 | ₩21,799 | +0.06% | 2.8천 |
|---|
| 2025.11.11 | ₩21,719 | ₩21,786 | ₩21,681 | ₩21,752 | +0.15% | 7.1천 |
|---|
| 2025.11.10 | ₩21,452 | ₩21,568 | ₩21,400 | ₩21,568 | +0.54% | 3.4천 |
|---|
| 2025.11.07 | ₩21,199 | ₩21,336 | ₩21,189 | ₩21,336 | +0.65% | 5.1천 |
|---|
| 2025.11.06 | ₩21,399 | ₩21,399 | ₩21,305 | ₩21,311 | -0.41% | 1.2만 |
|---|
| 2025.11.05 | ₩21,425 | ₩21,464 | ₩21,425 | ₩21,464 | +0.18% | 1.7천 |
|---|
| 2025.11.04 | ₩21,332 | ₩21,452 | ₩21,332 | ₩21,360 | +0.13% | 2.8천 |
|---|
| 2025.11.03 | ₩21,612 | ₩21,625 | ₩21,592 | ₩21,592 | -0.09% | 600 |
|---|
| 2025.10.31 | ₩21,565 | ₩21,632 | ₩21,532 | ₩21,623 | +0.27% | 3.8천 |
|---|
| 2025.10.30 | ₩21,559 | ₩21,577 | ₩21,485 | ₩21,485 | -0.34% | 1.1천 |
|---|
| 2025.10.29 | ₩21,752 | ₩21,752 | ₩21,653 | ₩21,653 | -0.45% | 2.4천 |
|---|
| 2025.10.28 | ₩21,812 | ₩21,852 | ₩21,786 | ₩21,786 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩21,786 | ₩21,839 | ₩21,759 | ₩21,819 | +0.15% | 1.7만 |
|---|
| 2025.10.24 | ₩21,705 | ₩21,719 | ₩21,692 | ₩21,709 | +0.02% | 2.5천 |
|---|
| 2025.10.23 | ₩21,639 | ₩21,652 | ₩21,612 | ₩21,652 | +0.06% | 2.8천 |
|---|
| 2025.10.22 | ₩21,565 | ₩21,565 | ₩21,565 | ₩21,565 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩21,625 | ₩21,652 | ₩21,625 | ₩21,652 | +0.12% | 800 |
|---|
| 2025.10.20 | ₩21,699 | ₩21,699 | ₩21,688 | ₩21,688 | -0.05% | 1.8천 |
|---|
| 2025.10.17 | ₩21,545 | ₩21,657 | ₩21,545 | ₩21,657 | +0.52% | 1.6천 |
|---|
| 2025.10.16 | ₩21,679 | ₩21,705 | ₩21,652 | ₩21,660 | -0.09% | 4.4천 |
|---|
| 2025.10.15 | ₩21,465 | ₩21,572 | ₩21,465 | ₩21,572 | +0.50% | 400 |
|---|
| 2025.10.14 | ₩21,172 | ₩21,479 | ₩21,172 | ₩21,439 | +1.26% | 7천 |
|---|
| 2025.10.13 | ₩21,319 | ₩21,388 | ₩21,319 | ₩21,388 | +0.33% | 7.1천 |
|---|
| 2025.10.10 | ₩21,439 | ₩21,471 | ₩21,101 | ₩21,101 | -1.57% | 900 |
|---|