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 | ₩39,463 | ₩39,463 | ₩39,456 | ₩39,456 | -0.02% | 100 |
| 2026.10.08 | ₩39,621 | ₩39,621 | ₩39,621 | ₩39,621 | 0.00% | 100 |
| 2026.10.07 | ₩39,129 | ₩39,129 | ₩39,129 | ₩39,129 | 0.00% | 100 |
| 2026.10.06 | ₩39,233 | ₩39,233 | ₩39,233 | ₩39,233 | 0.00% | 100 |
| 2026.10.05 | ₩38,886 | ₩39,114 | ₩38,886 | ₩39,091 | +0.53% | 1.8천 |
| 2026.10.02 | ₩39,012 | ₩39,012 | ₩39,012 | ₩39,012 | 0.00% | 100 |
| 2026.10.01 | ₩38,913 | ₩38,985 | ₩38,913 | ₩38,985 | +0.19% | 700 |
| 2026.09.30 | ₩38,859 | ₩38,859 | ₩38,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,709 |
| -0.39% |
| 1.3천 |
| 2026.09.29 | ₩38,735 | ₩38,735 | ₩38,735 | ₩38,735 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,739 | ₩38,788 | ₩38,739 | ₩38,788 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩39,255 | ₩39,288 | ₩39,154 | ₩39,255 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩39,758 | ₩39,758 | ₩39,593 | ₩39,593 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩40,133 | ₩40,133 | ₩39,896 | ₩39,896 | -0.59% | 1.8천 |
|---|
| 2026.09.21 | ₩40,348 | ₩40,348 | ₩40,286 | ₩40,286 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩40,254 | ₩40,254 | ₩40,134 | ₩40,134 | -0.30% | 300 |
|---|
| 2026.09.17 | ₩40,790 | ₩40,817 | ₩40,790 | ₩40,801 | +0.03% | 1.1천 |
|---|
| 2026.09.16 | ₩40,817 | ₩40,817 | ₩40,281 | ₩40,396 | -1.03% | 3.7천 |
|---|
| 2026.09.15 | ₩41,125 | ₩41,125 | ₩41,078 | ₩41,078 | -0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩40,911 | ₩41,179 | ₩40,911 | ₩41,152 | +0.59% | 1.6천 |
|---|
| 2026.09.11 | ₩40,804 | ₩40,817 | ₩40,737 | ₩40,805 | +0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,126 | ₩40,126 | ₩39,905 | ₩39,905 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩40,263 | ₩40,263 | ₩40,263 | ₩40,263 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,273 | ₩41,273 | ₩41,151 | ₩41,151 | -0.30% | 500 |
|---|
| 2026.09.03 | ₩41,327 | ₩41,581 | ₩41,327 | ₩41,524 | +0.48% | 1.5천 |
|---|
| 2026.09.02 | ₩41,011 | ₩41,061 | ₩41,011 | ₩41,061 | +0.12% | 600 |
|---|
| 2026.09.01 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,683 | ₩40,773 | ₩40,683 | ₩40,773 | +0.22% | 500 |
|---|
| 2026.08.28 | ₩41,032 | ₩41,032 | ₩41,013 | ₩41,013 | -0.05% | 300 |
|---|
| 2026.08.27 | ₩40,871 | ₩40,871 | ₩40,871 | ₩40,871 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,643 | ₩40,769 | ₩40,643 | ₩40,769 | +0.31% | 900 |
|---|
| 2026.08.25 | ₩40,739 | ₩40,739 | ₩40,739 | ₩40,739 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,750 | ₩40,810 | ₩40,750 | ₩40,810 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩40,495 | ₩40,683 | ₩40,495 | ₩40,683 | +0.46% | 200 |
|---|
| 2026.08.20 | ₩40,602 | ₩40,604 | ₩40,334 | ₩40,334 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩40,640 | ₩40,640 | ₩40,640 | ₩40,640 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,248 | ₩40,248 | ₩40,248 | ₩40,248 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩40,214 | ₩40,214 | ₩40,053 | ₩40,053 | -0.40% | 1.4천 |
|---|
| 2026.08.14 | ₩40,777 | ₩40,779 | ₩40,777 | ₩40,779 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩40,455 | ₩40,888 | ₩40,321 | ₩40,888 | +1.07% | 300 |
|---|
| 2026.08.12 | ₩40,061 | ₩40,061 | ₩40,061 | ₩40,061 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,240 | ₩40,240 | ₩40,191 | ₩40,191 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩40,160 | ₩40,278 | ₩40,160 | ₩40,278 | +0.29% | 300 |
|---|
| 2026.08.07 | ₩40,096 | ₩40,096 | ₩40,096 | ₩40,096 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,570 | ₩39,570 | ₩39,570 | ₩39,570 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,778 | ₩39,778 | ₩39,760 | ₩39,760 | -0.04% | 200 |
|---|
| 2026.08.04 | ₩39,644 | ₩39,846 | ₩39,644 | ₩39,846 | +0.51% | 1.2천 |
|---|
| 2026.08.03 | ₩38,838 | ₩38,838 | ₩38,838 | ₩38,838 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,221 | ₩39,221 | ₩38,145 | ₩38,535 | -1.75% | 600 |
|---|
| 2026.07.29 | ₩39,488 | ₩39,488 | ₩39,232 | ₩39,232 | -0.65% | 500 |
|---|
| 2026.07.28 | ₩39,278 | ₩39,278 | ₩39,278 | ₩39,278 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,154 | ₩38,154 | ₩38,154 | ₩38,154 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,335 | ₩37,335 | ₩37,335 | ₩37,335 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,727 | ₩36,727 | ₩36,660 | ₩36,696 | -0.08% | 2.8천 |
|---|
| 2026.07.22 | ₩37,307 | ₩37,307 | ₩37,307 | ₩37,307 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,371 | ₩37,485 | ₩37,371 | ₩37,485 | +0.30% | 200 |
|---|
| 2026.07.20 | ₩37,493 | ₩37,493 | ₩37,493 | ₩37,493 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,612 | ₩37,646 | ₩37,518 | ₩37,646 | +0.09% | 1.8천 |
|---|
| 2026.07.16 | ₩37,656 | ₩37,656 | ₩37,656 | ₩37,656 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,205 | ₩37,205 | ₩37,205 | ₩37,205 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩37,130 | ₩37,146 | ₩37,130 | ₩37,146 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,250 | ₩37,250 | ₩37,250 | ₩37,250 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,109 | ₩37,109 | ₩37,109 | ₩37,109 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,751 | ₩36,751 | ₩36,751 | ₩36,751 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,660 | ₩37,150 | ₩36,660 | ₩37,120 | +1.25% | 500 |
|---|
| 2026.07.02 | ₩36,981 | ₩36,981 | ₩36,981 | ₩36,981 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,458 | ₩36,458 | ₩36,458 | ₩36,458 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,086 | ₩36,086 | ₩36,086 | ₩36,086 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,008 | ₩37,008 | ₩37,008 | ₩37,008 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,252 | ₩37,252 | ₩37,252 | ₩37,252 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,423 | ₩37,423 | ₩37,423 | ₩37,423 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,915 | ₩37,071 | ₩36,915 | ₩37,071 | +0.42% | 300 |
|---|
| 2026.06.10 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,486 | ₩37,486 | ₩37,486 | ₩37,486 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,517 | ₩37,517 | ₩37,517 | ₩37,517 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,650 | ₩37,650 | ₩37,650 | ₩37,650 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,444 | ₩38,444 | ₩38,339 | ₩38,339 | -0.27% | 300 |
|---|
| 2026.06.03 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,499 | ₩38,499 | ₩38,499 | ₩38,499 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,819 | ₩38,952 | ₩38,779 | ₩38,952 | +0.34% | 500 |
|---|
| 2026.05.29 | ₩38,327 | ₩38,327 | ₩38,327 | ₩38,327 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,754 | ₩37,754 | ₩37,754 | ₩37,754 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,501 | ₩37,501 | ₩37,501 | ₩37,501 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,490 | ₩37,490 | ₩37,490 | ₩37,490 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,357 | ₩37,518 | ₩37,357 | ₩37,514 | +0.42% | 500 |
|---|
| 2026.05.21 | ₩36,577 | ₩36,577 | ₩36,577 | ₩36,577 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,408 | ₩36,408 | ₩36,408 | ₩36,408 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,638 | ₩35,638 | ₩35,638 | ₩35,638 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,598 | ₩35,598 | ₩35,598 | ₩35,598 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,856 | ₩35,856 | ₩35,846 | ₩35,846 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,269 | ₩36,269 | ₩36,269 | ₩36,269 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,191 | ₩36,191 | ₩36,191 | ₩36,191 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,191 | ₩36,329 | ₩36,191 | ₩36,329 | +0.38% | 600 |
|---|
| 2026.05.04 | ₩35,991 | ₩35,991 | ₩35,991 | ₩35,991 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,559 | ₩35,559 | ₩35,559 | ₩35,559 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,443 | ₩35,443 | ₩35,443 | ₩35,443 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,279 | ₩35,498 | ₩35,279 | ₩35,498 | +0.62% | 100 |
|---|
| 2026.04.23 | ₩35,440 | ₩35,482 | ₩35,440 | ₩35,482 | +0.12% | 1.5천 |
|---|
| 2026.04.22 | ₩35,963 | ₩35,963 | ₩35,923 | ₩35,939 | -0.07% | 1.6천 |
|---|
| 2026.04.21 | ₩36,003 | ₩36,061 | ₩35,950 | ₩36,061 | +0.16% | 6.2천 |
|---|
| 2026.04.20 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,924 | ₩35,924 | ₩35,924 | ₩35,924 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,389 | ₩35,389 | ₩35,389 | ₩35,389 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,145 | ₩35,145 | ₩35,078 | ₩35,078 | -0.19% | 600 |
|---|
| 2026.04.14 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,595 | ₩34,786 | ₩34,595 | ₩34,786 | +0.55% | 500 |
|---|
| 2026.04.10 | ₩34,193 | ₩34,193 | ₩34,161 | ₩34,161 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,190 | ₩34,190 | ₩34,190 | ₩34,190 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,411 | ₩33,411 | ₩33,411 | ₩33,411 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,934 | ₩33,934 | ₩33,934 | ₩33,934 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩34,917 | ₩34,917 | ₩34,593 | ₩34,593 | -0.93% | 200 |
|---|
| 2026.03.09 | ₩34,649 | ₩35,026 | ₩34,649 | ₩35,026 | +1.09% | 100 |
|---|
| 2026.03.06 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,400 | ₩35,469 | ₩35,400 | ₩35,469 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩35,424 | ₩35,424 | ₩35,424 | ₩35,424 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩35,836 | ₩35,836 | ₩35,718 | ₩35,718 | -0.33% | 600 |
|---|
| 2026.02.27 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,620 | ₩35,620 | ₩35,620 | ₩35,620 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,239 | ₩35,299 | ₩35,239 | ₩35,299 | +0.17% | 400 |
|---|
| 2026.02.20 | ₩36,003 | ₩36,105 | ₩36,003 | ₩36,105 | +0.28% | 1.3천 |
|---|
| 2026.02.19 | ₩35,722 | ₩35,864 | ₩35,722 | ₩35,864 | +0.40% | 5.3천 |
|---|
| 2026.02.18 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩36,078 | ₩36,078 | ₩36,078 | ₩36,078 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,617 | ₩36,617 | ₩36,617 | ₩36,617 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩36,672 | ₩36,672 | ₩36,672 | ₩36,672 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,647 | ₩36,686 | ₩36,647 | ₩36,686 | +0.11% | 200 |
|---|
| 2026.01.30 | ₩36,422 | ₩36,422 | ₩36,422 | ₩36,422 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,285 | ₩36,388 | ₩36,285 | ₩36,388 | +0.28% | 900 |
|---|
| 2026.01.28 | ₩36,821 | ₩36,821 | ₩36,620 | ₩36,635 | -0.51% | 2천 |
|---|
| 2026.01.27 | ₩36,808 | ₩36,907 | ₩36,808 | ₩36,907 | +0.27% | 8.8천 |
|---|
| 2026.01.26 | ₩37,103 | ₩37,103 | ₩37,103 | ₩37,103 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,230 | ₩37,230 | ₩37,230 | ₩37,230 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,001 | ₩37,001 | ₩37,001 | ₩37,001 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,324 | ₩36,324 | ₩36,324 | ₩36,324 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,120 | ₩37,120 | ₩37,120 | ₩37,120 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,532 | ₩37,549 | ₩37,532 | ₩37,533 | +0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩37,540 | ₩37,540 | ₩37,540 | ₩37,540 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,585 | ₩37,585 | ₩37,555 | ₩37,555 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩38,074 | ₩38,074 | ₩38,074 | ₩38,074 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,223 | ₩37,277 | ₩37,092 | ₩37,092 | -0.35% | 400 |
|---|
| 2025.12.31 | ₩37,092 | ₩37,092 | ₩37,092 | ₩37,092 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,402 | ₩37,402 | ₩37,402 | ₩37,402 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,437 | ₩37,437 | ₩37,437 | ₩37,437 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,593 | ₩37,593 | ₩37,593 | ₩37,593 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,612 | ₩37,612 | ₩37,583 | ₩37,583 | -0.08% | 100 |
|---|
| 2025.12.23 | ₩37,384 | ₩37,408 | ₩37,357 | ₩37,408 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩37,652 | ₩37,652 | ₩37,577 | ₩37,577 | -0.20% | 1.2천 |
|---|
| 2025.12.19 | ₩37,395 | ₩37,395 | ₩37,395 | ₩37,395 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,585 | ₩37,585 | ₩37,282 | ₩37,282 | -0.81% | 600 |
|---|
| 2025.12.17 | ₩37,281 | ₩37,281 | ₩37,281 | ₩37,281 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩37,367 | ₩37,367 | ₩37,367 | ₩37,367 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,813 | ₩37,820 | ₩37,813 | ₩37,820 | +0.02% | 3.4천 |
|---|
| 2025.12.10 | ₩37,553 | ₩37,553 | ₩37,553 | ₩37,553 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,843 | ₩36,843 | ₩36,843 | ₩36,843 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,006 | ₩37,006 | ₩37,006 | ₩37,006 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,734 | ₩36,734 | ₩36,734 | ₩36,734 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,137 | ₩36,202 | ₩36,137 | ₩36,202 | +0.18% | 100 |
|---|
| 2025.12.01 | ₩36,191 | ₩36,245 | ₩35,986 | ₩35,986 | -0.57% | 5.9천 |
|---|
| 2025.11.28 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,813 | ₩35,813 | ₩35,813 | ₩35,813 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,155 | ₩34,155 | ₩34,155 | ₩34,155 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,530 | ₩34,530 | ₩34,530 | ₩34,530 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,151 | ₩36,151 | ₩35,649 | ₩35,649 | -1.39% | 500 |
|---|
| 2025.11.12 | ₩36,042 | ₩36,042 | ₩36,042 | ₩36,042 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,791 | ₩35,791 | ₩35,791 | ₩35,791 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,612 | ₩35,612 | ₩35,594 | ₩35,594 | -0.05% | 600 |
|---|
| 2025.11.07 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,239 | ₩35,239 | ₩35,235 | ₩35,235 | -0.01% | 400 |
|---|
| 2025.11.03 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,151 | ₩36,151 | ₩35,763 | ₩35,763 | -1.07% | 100 |
|---|
| 2025.10.28 | ₩36,338 | ₩36,446 | ₩36,245 | ₩36,245 | -0.26% | 400 |
|---|
| 2025.10.27 | ₩36,553 | ₩36,553 | ₩36,494 | ₩36,494 | -0.16% | 200 |
|---|
| 2025.10.24 | ₩36,298 | ₩36,298 | ₩36,183 | ₩36,183 | -0.32% | 200 |
|---|
| 2025.10.23 | ₩36,043 | ₩36,220 | ₩36,043 | ₩36,220 | +0.49% | 300 |
|---|
| 2025.10.22 | ₩36,312 | ₩36,312 | ₩36,096 | ₩36,096 | -0.59% | 300 |
|---|
| 2025.10.21 | ₩36,124 | ₩36,332 | ₩36,124 | ₩36,332 | +0.58% | 200 |
|---|
| 2025.10.20 | ₩35,735 | ₩35,850 | ₩35,735 | ₩35,850 | +0.32% | 200 |
|---|
| 2025.10.17 | ₩35,443 | ₩35,443 | ₩35,443 | ₩35,443 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,132 | ₩35,132 | ₩35,098 | ₩35,098 | -0.10% | 300 |
|---|
| 2025.10.15 | ₩35,641 | ₩35,758 | ₩35,641 | ₩35,758 | +0.33% | 200 |
|---|
| 2025.10.14 | ₩35,105 | ₩35,602 | ₩35,105 | ₩35,602 | +1.42% | 300 |
|---|
| 2025.10.13 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|