시장 데이터를 불러오는 중
전체 종목
First Trust S&P 500 Diversified Free Cash Flow ETF 과거 주가
First Trust S&P 500 Diversified Free Cash Flow ETF · FCFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S&P 500 Diversified Free Cash Flow ETF · FCFY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,470 | ₩39,470 | ₩39,463 | ₩39,463 | -0.02% | 100 |
| 2026.10.08 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 100 |
| 2026.10.07 | ₩39,136 | ₩39,136 | ₩39,136 | ₩39,136 | 0.00% | 100 |
| 2026.10.06 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 100 |
| 2026.10.05 | ₩38,893 | ₩39,121 | ₩38,893 | ₩39,098 | +0.53% | 1.8천 |
| 2026.10.02 | ₩39,019 | ₩39,019 | ₩39,019 | ₩39,019 | 0.00% | 100 |
| 2026.10.01 | ₩38,920 | ₩38,992 | ₩38,920 | ₩38,992 | +0.19% | 700 |
| 2026.09.30 | ₩38,866 | ₩38,866 | ₩38,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,716 |
| -0.39% |
| 1.3천 |
| 2026.09.29 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,746 | ₩38,795 | ₩38,746 | ₩38,795 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩39,262 | ₩39,295 | ₩39,161 | ₩39,262 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩39,765 | ₩39,765 | ₩39,600 | ₩39,600 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩40,140 | ₩40,140 | ₩39,903 | ₩39,903 | -0.59% | 1.8천 |
|---|
| 2026.09.21 | ₩40,355 | ₩40,355 | ₩40,293 | ₩40,293 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩40,261 | ₩40,261 | ₩40,142 | ₩40,142 | -0.30% | 300 |
|---|
| 2026.09.17 | ₩40,797 | ₩40,824 | ₩40,797 | ₩40,808 | +0.03% | 1.1천 |
|---|
| 2026.09.16 | ₩40,824 | ₩40,824 | ₩40,288 | ₩40,403 | -1.03% | 3.7천 |
|---|
| 2026.09.15 | ₩41,133 | ₩41,133 | ₩41,086 | ₩41,086 | -0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩40,918 | ₩41,186 | ₩40,918 | ₩41,160 | +0.59% | 1.6천 |
|---|
| 2026.09.11 | ₩40,811 | ₩40,824 | ₩40,744 | ₩40,812 | +0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩40,119 | ₩40,119 | ₩40,119 | ₩40,119 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,134 | ₩40,134 | ₩39,912 | ₩39,912 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,280 | ₩41,280 | ₩41,158 | ₩41,158 | -0.30% | 500 |
|---|
| 2026.09.03 | ₩41,334 | ₩41,589 | ₩41,334 | ₩41,531 | +0.48% | 1.5천 |
|---|
| 2026.09.02 | ₩41,019 | ₩41,068 | ₩41,019 | ₩41,068 | +0.12% | 600 |
|---|
| 2026.09.01 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,690 | ₩40,780 | ₩40,690 | ₩40,780 | +0.22% | 500 |
|---|
| 2026.08.28 | ₩41,039 | ₩41,039 | ₩41,020 | ₩41,020 | -0.05% | 300 |
|---|
| 2026.08.27 | ₩40,878 | ₩40,878 | ₩40,878 | ₩40,878 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,650 | ₩40,776 | ₩40,650 | ₩40,776 | +0.31% | 900 |
|---|
| 2026.08.25 | ₩40,747 | ₩40,747 | ₩40,747 | ₩40,747 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,757 | ₩40,818 | ₩40,757 | ₩40,818 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩40,502 | ₩40,690 | ₩40,502 | ₩40,690 | +0.46% | 200 |
|---|
| 2026.08.20 | ₩40,610 | ₩40,611 | ₩40,341 | ₩40,341 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩40,647 | ₩40,647 | ₩40,647 | ₩40,647 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,256 | ₩40,256 | ₩40,256 | ₩40,256 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩40,221 | ₩40,221 | ₩40,060 | ₩40,060 | -0.40% | 1.4천 |
|---|
| 2026.08.14 | ₩40,784 | ₩40,787 | ₩40,784 | ₩40,787 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩40,462 | ₩40,895 | ₩40,328 | ₩40,895 | +1.07% | 300 |
|---|
| 2026.08.12 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,248 | ₩40,248 | ₩40,198 | ₩40,198 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩40,167 | ₩40,285 | ₩40,167 | ₩40,285 | +0.29% | 300 |
|---|
| 2026.08.07 | ₩40,103 | ₩40,103 | ₩40,103 | ₩40,103 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,577 | ₩39,577 | ₩39,577 | ₩39,577 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,785 | ₩39,785 | ₩39,767 | ₩39,767 | -0.04% | 200 |
|---|
| 2026.08.04 | ₩39,651 | ₩39,853 | ₩39,651 | ₩39,853 | +0.51% | 1.2천 |
|---|
| 2026.08.03 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,228 | ₩39,228 | ₩38,151 | ₩38,542 | -1.75% | 600 |
|---|
| 2026.07.29 | ₩39,495 | ₩39,495 | ₩39,239 | ₩39,239 | -0.65% | 500 |
|---|
| 2026.07.28 | ₩39,285 | ₩39,285 | ₩39,285 | ₩39,285 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,161 | ₩38,161 | ₩38,161 | ₩38,161 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,341 | ₩37,341 | ₩37,341 | ₩37,341 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,734 | ₩36,734 | ₩36,667 | ₩36,703 | -0.08% | 2.8천 |
|---|
| 2026.07.22 | ₩37,313 | ₩37,313 | ₩37,313 | ₩37,313 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,378 | ₩37,492 | ₩37,378 | ₩37,492 | +0.30% | 200 |
|---|
| 2026.07.20 | ₩37,500 | ₩37,500 | ₩37,500 | ₩37,500 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,619 | ₩37,653 | ₩37,525 | ₩37,653 | +0.09% | 1.8천 |
|---|
| 2026.07.16 | ₩37,663 | ₩37,663 | ₩37,663 | ₩37,663 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,211 | ₩37,211 | ₩37,211 | ₩37,211 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩37,136 | ₩37,152 | ₩37,136 | ₩37,152 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩37,478 | ₩37,478 | ₩37,478 | ₩37,478 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,116 | ₩37,116 | ₩37,116 | ₩37,116 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,758 | ₩36,758 | ₩36,758 | ₩36,758 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,315 | ₩37,315 | ₩37,315 | ₩37,315 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,667 | ₩37,156 | ₩36,667 | ₩37,127 | +1.25% | 500 |
|---|
| 2026.07.02 | ₩36,987 | ₩36,987 | ₩36,987 | ₩36,987 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,435 | ₩36,435 | ₩36,435 | ₩36,435 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,010 | ₩36,010 | ₩36,010 | ₩36,010 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,058 | ₩36,058 | ₩36,058 | ₩36,058 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,258 | ₩37,258 | ₩37,258 | ₩37,258 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,430 | ₩37,430 | ₩37,430 | ₩37,430 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,922 | ₩37,077 | ₩36,922 | ₩37,077 | +0.42% | 300 |
|---|
| 2026.06.10 | ₩36,916 | ₩36,916 | ₩36,916 | ₩36,916 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,493 | ₩37,493 | ₩37,493 | ₩37,493 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,524 | ₩37,524 | ₩37,524 | ₩37,524 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,657 | ₩37,657 | ₩37,657 | ₩37,657 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,450 | ₩38,450 | ₩38,346 | ₩38,346 | -0.27% | 300 |
|---|
| 2026.06.03 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,826 | ₩38,959 | ₩38,786 | ₩38,959 | +0.34% | 500 |
|---|
| 2026.05.29 | ₩38,334 | ₩38,334 | ₩38,334 | ₩38,334 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,508 | ₩37,508 | ₩37,508 | ₩37,508 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,364 | ₩37,525 | ₩37,364 | ₩37,521 | +0.42% | 500 |
|---|
| 2026.05.21 | ₩36,584 | ₩36,584 | ₩36,584 | ₩36,584 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,415 | ₩36,415 | ₩36,415 | ₩36,415 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,605 | ₩35,605 | ₩35,605 | ₩35,605 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,862 | ₩35,862 | ₩35,853 | ₩35,853 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,275 | ₩36,275 | ₩36,275 | ₩36,275 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,197 | ₩36,197 | ₩36,197 | ₩36,197 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,197 | ₩36,336 | ₩36,197 | ₩36,336 | +0.38% | 600 |
|---|
| 2026.05.04 | ₩35,998 | ₩35,998 | ₩35,998 | ₩35,998 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩36,213 | ₩36,213 | ₩36,213 | ₩36,213 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,694 | ₩35,694 | ₩35,694 | ₩35,694 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,566 | ₩35,566 | ₩35,566 | ₩35,566 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,285 | ₩35,504 | ₩35,285 | ₩35,504 | +0.62% | 100 |
|---|
| 2026.04.23 | ₩35,446 | ₩35,488 | ₩35,446 | ₩35,488 | +0.12% | 1.5천 |
|---|
| 2026.04.22 | ₩35,969 | ₩35,969 | ₩35,929 | ₩35,945 | -0.07% | 1.6천 |
|---|
| 2026.04.21 | ₩36,010 | ₩36,067 | ₩35,956 | ₩36,067 | +0.16% | 6.2천 |
|---|
| 2026.04.20 | ₩36,118 | ₩36,118 | ₩36,118 | ₩36,118 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,395 | ₩35,395 | ₩35,395 | ₩35,395 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,151 | ₩35,151 | ₩35,084 | ₩35,084 | -0.19% | 600 |
|---|
| 2026.04.14 | ₩34,868 | ₩34,868 | ₩34,868 | ₩34,868 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,601 | ₩34,792 | ₩34,601 | ₩34,792 | +0.55% | 500 |
|---|
| 2026.04.10 | ₩34,199 | ₩34,199 | ₩34,167 | ₩34,167 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,639 | ₩34,639 | ₩34,639 | ₩34,639 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,034 | ₩34,034 | ₩34,034 | ₩34,034 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,058 | ₩34,058 | ₩34,058 | ₩34,058 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩34,923 | ₩34,923 | ₩34,599 | ₩34,599 | -0.93% | 200 |
|---|
| 2026.03.09 | ₩34,655 | ₩35,032 | ₩34,655 | ₩35,032 | +1.09% | 100 |
|---|
| 2026.03.06 | ₩35,112 | ₩35,112 | ₩35,112 | ₩35,112 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,406 | ₩35,476 | ₩35,406 | ₩35,476 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩35,842 | ₩35,842 | ₩35,724 | ₩35,724 | -0.33% | 600 |
|---|
| 2026.02.27 | ₩35,790 | ₩35,790 | ₩35,790 | ₩35,790 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,626 | ₩35,626 | ₩35,626 | ₩35,626 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,670 | ₩35,670 | ₩35,670 | ₩35,670 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,245 | ₩35,306 | ₩35,245 | ₩35,306 | +0.17% | 400 |
|---|
| 2026.02.20 | ₩36,010 | ₩36,112 | ₩36,010 | ₩36,112 | +0.28% | 1.3천 |
|---|
| 2026.02.19 | ₩35,728 | ₩35,870 | ₩35,728 | ₩35,870 | +0.40% | 5.3천 |
|---|
| 2026.02.18 | ₩36,315 | ₩36,315 | ₩36,315 | ₩36,315 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩36,675 | ₩36,675 | ₩36,675 | ₩36,675 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,624 | ₩36,624 | ₩36,624 | ₩36,624 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,610 | ₩35,610 | ₩35,610 | ₩35,610 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,653 | ₩36,692 | ₩36,653 | ₩36,692 | +0.11% | 200 |
|---|
| 2026.01.30 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,291 | ₩36,395 | ₩36,291 | ₩36,395 | +0.28% | 900 |
|---|
| 2026.01.28 | ₩36,828 | ₩36,828 | ₩36,627 | ₩36,641 | -0.51% | 2천 |
|---|
| 2026.01.27 | ₩36,814 | ₩36,914 | ₩36,814 | ₩36,914 | +0.27% | 8.8천 |
|---|
| 2026.01.26 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,927 | ₩36,927 | ₩36,927 | ₩36,927 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,237 | ₩37,237 | ₩37,237 | ₩37,237 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,007 | ₩37,007 | ₩37,007 | ₩37,007 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,127 | ₩37,127 | ₩37,127 | ₩37,127 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,539 | ₩37,556 | ₩37,539 | ₩37,540 | +0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,388 | ₩37,388 | ₩37,388 | ₩37,388 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,640 | ₩37,640 | ₩37,640 | ₩37,640 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,009 | ₩38,009 | ₩38,009 | ₩38,009 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,015 | ₩38,015 | ₩38,015 | ₩38,015 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,592 | ₩37,592 | ₩37,561 | ₩37,561 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩38,080 | ₩38,080 | ₩38,080 | ₩38,080 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,486 | ₩37,486 | ₩37,486 | ₩37,486 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,230 | ₩37,284 | ₩37,099 | ₩37,099 | -0.35% | 400 |
|---|
| 2025.12.31 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,408 | ₩37,408 | ₩37,408 | ₩37,408 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,619 | ₩37,619 | ₩37,589 | ₩37,589 | -0.08% | 100 |
|---|
| 2025.12.23 | ₩37,391 | ₩37,415 | ₩37,364 | ₩37,415 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩37,659 | ₩37,659 | ₩37,584 | ₩37,584 | -0.20% | 1.2천 |
|---|
| 2025.12.19 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,592 | ₩37,592 | ₩37,289 | ₩37,289 | -0.81% | 600 |
|---|
| 2025.12.17 | ₩37,288 | ₩37,288 | ₩37,288 | ₩37,288 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,576 | ₩37,576 | ₩37,576 | ₩37,576 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,820 | ₩37,827 | ₩37,820 | ₩37,827 | +0.02% | 3.4천 |
|---|
| 2025.12.10 | ₩37,560 | ₩37,560 | ₩37,560 | ₩37,560 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,806 | ₩36,806 | ₩36,806 | ₩36,806 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,013 | ₩37,013 | ₩37,013 | ₩37,013 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,741 | ₩36,741 | ₩36,741 | ₩36,741 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,144 | ₩36,208 | ₩36,144 | ₩36,208 | +0.18% | 100 |
|---|
| 2025.12.01 | ₩36,197 | ₩36,251 | ₩35,992 | ₩35,992 | -0.57% | 5.9천 |
|---|
| 2025.11.28 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,682 | ₩35,682 | ₩35,682 | ₩35,682 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,179 | ₩35,179 | ₩35,179 | ₩35,179 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,157 | ₩36,157 | ₩35,656 | ₩35,656 | -1.39% | 500 |
|---|
| 2025.11.12 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,798 | ₩35,798 | ₩35,798 | ₩35,798 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,618 | ₩35,618 | ₩35,601 | ₩35,601 | -0.05% | 600 |
|---|
| 2025.11.07 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,245 | ₩35,245 | ₩35,241 | ₩35,241 | -0.01% | 400 |
|---|
| 2025.11.03 | ₩35,756 | ₩35,756 | ₩35,756 | ₩35,756 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,157 | ₩36,157 | ₩35,770 | ₩35,770 | -1.07% | 100 |
|---|
| 2025.10.28 | ₩36,345 | ₩36,452 | ₩36,251 | ₩36,251 | -0.26% | 400 |
|---|
| 2025.10.27 | ₩36,559 | ₩36,559 | ₩36,500 | ₩36,500 | -0.16% | 200 |
|---|
| 2025.10.24 | ₩36,305 | ₩36,305 | ₩36,189 | ₩36,189 | -0.32% | 200 |
|---|
| 2025.10.23 | ₩36,050 | ₩36,227 | ₩36,050 | ₩36,227 | +0.49% | 300 |
|---|
| 2025.10.22 | ₩36,318 | ₩36,318 | ₩36,102 | ₩36,102 | -0.59% | 300 |
|---|
| 2025.10.21 | ₩36,130 | ₩36,338 | ₩36,130 | ₩36,338 | +0.58% | 200 |
|---|
| 2025.10.20 | ₩35,741 | ₩35,857 | ₩35,741 | ₩35,857 | +0.32% | 200 |
|---|
| 2025.10.17 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,138 | ₩35,138 | ₩35,104 | ₩35,104 | -0.10% | 300 |
|---|
| 2025.10.15 | ₩35,648 | ₩35,764 | ₩35,648 | ₩35,764 | +0.33% | 200 |
|---|
| 2025.10.14 | ₩35,111 | ₩35,609 | ₩35,111 | ₩35,609 | +1.42% | 300 |
|---|
| 2025.10.13 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 100 |
|---|