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 | ₩39,475 | ₩39,475 | ₩39,468 | ₩39,468 | -0.02% | 100 |
| 2026.10.08 | ₩39,633 | ₩39,633 | ₩39,633 | ₩39,633 | 0.00% | 100 |
| 2026.10.07 | ₩39,141 | ₩39,141 | ₩39,141 | ₩39,141 | 0.00% | 100 |
| 2026.10.06 | ₩39,245 | ₩39,245 | ₩39,245 | ₩39,245 | 0.00% | 100 |
| 2026.10.05 | ₩38,898 | ₩39,126 | ₩38,898 | ₩39,103 | +0.53% | 1.8천 |
| 2026.10.02 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
| 2026.10.01 | ₩38,925 | ₩38,997 | ₩38,925 | ₩38,997 | +0.19% | 700 |
| 2026.09.30 | ₩38,871 | ₩38,871 | ₩38,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,721 |
| -0.39% |
| 1.3천 |
| 2026.09.29 | ₩38,746 | ₩38,746 | ₩38,746 | ₩38,746 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,750 | ₩38,800 | ₩38,750 | ₩38,800 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩39,267 | ₩39,300 | ₩39,166 | ₩39,267 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩39,086 | ₩39,086 | ₩39,086 | ₩39,086 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩39,770 | ₩39,770 | ₩39,605 | ₩39,605 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩40,145 | ₩40,145 | ₩39,908 | ₩39,908 | -0.59% | 1.8천 |
|---|
| 2026.09.21 | ₩40,360 | ₩40,360 | ₩40,298 | ₩40,298 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩40,266 | ₩40,266 | ₩40,147 | ₩40,147 | -0.30% | 300 |
|---|
| 2026.09.17 | ₩40,803 | ₩40,829 | ₩40,803 | ₩40,813 | +0.03% | 1.1천 |
|---|
| 2026.09.16 | ₩40,829 | ₩40,829 | ₩40,293 | ₩40,408 | -1.03% | 3.7천 |
|---|
| 2026.09.15 | ₩41,138 | ₩41,138 | ₩41,091 | ₩41,091 | -0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩40,923 | ₩41,192 | ₩40,923 | ₩41,165 | +0.59% | 1.6천 |
|---|
| 2026.09.11 | ₩40,816 | ₩40,829 | ₩40,749 | ₩40,817 | +0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩40,124 | ₩40,124 | ₩40,124 | ₩40,124 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,139 | ₩40,139 | ₩39,917 | ₩39,917 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,286 | ₩41,286 | ₩41,163 | ₩41,163 | -0.30% | 500 |
|---|
| 2026.09.03 | ₩41,339 | ₩41,594 | ₩41,339 | ₩41,536 | +0.48% | 1.5천 |
|---|
| 2026.09.02 | ₩41,024 | ₩41,074 | ₩41,024 | ₩41,074 | +0.12% | 600 |
|---|
| 2026.09.01 | ₩40,557 | ₩40,557 | ₩40,557 | ₩40,557 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,695 | ₩40,785 | ₩40,695 | ₩40,785 | +0.22% | 500 |
|---|
| 2026.08.28 | ₩41,044 | ₩41,044 | ₩41,025 | ₩41,025 | -0.05% | 300 |
|---|
| 2026.08.27 | ₩40,883 | ₩40,883 | ₩40,883 | ₩40,883 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,655 | ₩40,781 | ₩40,655 | ₩40,781 | +0.31% | 900 |
|---|
| 2026.08.25 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,762 | ₩40,823 | ₩40,762 | ₩40,823 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩40,508 | ₩40,695 | ₩40,508 | ₩40,695 | +0.46% | 200 |
|---|
| 2026.08.20 | ₩40,615 | ₩40,616 | ₩40,347 | ₩40,347 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩40,652 | ₩40,652 | ₩40,652 | ₩40,652 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩40,226 | ₩40,226 | ₩40,065 | ₩40,065 | -0.40% | 1.4천 |
|---|
| 2026.08.14 | ₩40,789 | ₩40,792 | ₩40,789 | ₩40,792 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩40,467 | ₩40,901 | ₩40,333 | ₩40,901 | +1.07% | 300 |
|---|
| 2026.08.12 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,253 | ₩40,253 | ₩40,203 | ₩40,203 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩40,172 | ₩40,290 | ₩40,172 | ₩40,290 | +0.29% | 300 |
|---|
| 2026.08.07 | ₩40,108 | ₩40,108 | ₩40,108 | ₩40,108 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,582 | ₩39,582 | ₩39,582 | ₩39,582 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,790 | ₩39,790 | ₩39,773 | ₩39,773 | -0.04% | 200 |
|---|
| 2026.08.04 | ₩39,656 | ₩39,858 | ₩39,656 | ₩39,858 | +0.51% | 1.2천 |
|---|
| 2026.08.03 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,233 | ₩39,233 | ₩38,156 | ₩38,547 | -1.75% | 600 |
|---|
| 2026.07.29 | ₩39,500 | ₩39,500 | ₩39,244 | ₩39,244 | -0.65% | 500 |
|---|
| 2026.07.28 | ₩39,290 | ₩39,290 | ₩39,290 | ₩39,290 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,738 | ₩36,738 | ₩36,671 | ₩36,708 | -0.08% | 2.8천 |
|---|
| 2026.07.22 | ₩37,318 | ₩37,318 | ₩37,318 | ₩37,318 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,382 | ₩37,496 | ₩37,382 | ₩37,496 | +0.30% | 200 |
|---|
| 2026.07.20 | ₩37,504 | ₩37,504 | ₩37,504 | ₩37,504 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,624 | ₩37,657 | ₩37,530 | ₩37,657 | +0.09% | 1.8천 |
|---|
| 2026.07.16 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,216 | ₩37,216 | ₩37,216 | ₩37,216 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩37,141 | ₩37,157 | ₩37,141 | ₩37,157 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,262 | ₩37,262 | ₩37,262 | ₩37,262 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,121 | ₩37,121 | ₩37,121 | ₩37,121 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,319 | ₩37,319 | ₩37,319 | ₩37,319 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,671 | ₩37,161 | ₩36,671 | ₩37,131 | +1.25% | 500 |
|---|
| 2026.07.02 | ₩36,992 | ₩36,992 | ₩36,992 | ₩36,992 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,439 | ₩36,439 | ₩36,439 | ₩36,439 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,469 | ₩36,469 | ₩36,469 | ₩36,469 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,987 | ₩35,987 | ₩35,987 | ₩35,987 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩36,073 | ₩36,073 | ₩36,073 | ₩36,073 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,019 | ₩37,019 | ₩37,019 | ₩37,019 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,263 | ₩37,263 | ₩37,263 | ₩37,263 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,435 | ₩37,435 | ₩37,435 | ₩37,435 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,926 | ₩37,082 | ₩36,926 | ₩37,082 | +0.42% | 300 |
|---|
| 2026.06.10 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,529 | ₩37,529 | ₩37,529 | ₩37,529 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,455 | ₩38,455 | ₩38,351 | ₩38,351 | -0.27% | 300 |
|---|
| 2026.06.03 | ₩38,117 | ₩38,117 | ₩38,117 | ₩38,117 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,510 | ₩38,510 | ₩38,510 | ₩38,510 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,831 | ₩38,964 | ₩38,791 | ₩38,964 | +0.34% | 500 |
|---|
| 2026.05.29 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,512 | ₩37,512 | ₩37,512 | ₩37,512 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,502 | ₩37,502 | ₩37,502 | ₩37,502 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,369 | ₩37,530 | ₩37,369 | ₩37,526 | +0.42% | 500 |
|---|
| 2026.05.21 | ₩36,588 | ₩36,588 | ₩36,588 | ₩36,588 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,867 | ₩35,867 | ₩35,857 | ₩35,857 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩36,134 | ₩36,134 | ₩36,134 | ₩36,134 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,202 | ₩36,340 | ₩36,202 | ₩36,340 | +0.38% | 600 |
|---|
| 2026.05.04 | ₩36,002 | ₩36,002 | ₩36,002 | ₩36,002 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,570 | ₩35,570 | ₩35,570 | ₩35,570 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,454 | ₩35,454 | ₩35,454 | ₩35,454 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,290 | ₩35,508 | ₩35,290 | ₩35,508 | +0.62% | 100 |
|---|
| 2026.04.23 | ₩35,451 | ₩35,492 | ₩35,451 | ₩35,492 | +0.12% | 1.5천 |
|---|
| 2026.04.22 | ₩35,974 | ₩35,974 | ₩35,934 | ₩35,950 | -0.07% | 1.6천 |
|---|
| 2026.04.21 | ₩36,014 | ₩36,072 | ₩35,961 | ₩36,072 | +0.16% | 6.2천 |
|---|
| 2026.04.20 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,935 | ₩35,935 | ₩35,935 | ₩35,935 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,400 | ₩35,400 | ₩35,400 | ₩35,400 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,156 | ₩35,156 | ₩35,089 | ₩35,089 | -0.19% | 600 |
|---|
| 2026.04.14 | ₩34,873 | ₩34,873 | ₩34,873 | ₩34,873 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,606 | ₩34,796 | ₩34,606 | ₩34,796 | +0.55% | 500 |
|---|
| 2026.04.10 | ₩34,203 | ₩34,203 | ₩34,171 | ₩34,171 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,946 | ₩33,946 | ₩33,946 | ₩33,946 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩34,928 | ₩34,928 | ₩34,603 | ₩34,603 | -0.93% | 200 |
|---|
| 2026.03.09 | ₩34,659 | ₩35,036 | ₩34,659 | ₩35,036 | +1.09% | 100 |
|---|
| 2026.03.06 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,411 | ₩35,480 | ₩35,411 | ₩35,480 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩35,538 | ₩35,538 | ₩35,538 | ₩35,538 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩35,435 | ₩35,435 | ₩35,435 | ₩35,435 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩35,847 | ₩35,847 | ₩35,728 | ₩35,728 | -0.33% | 600 |
|---|
| 2026.02.27 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,080 | ₩36,080 | ₩36,080 | ₩36,080 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,250 | ₩35,310 | ₩35,250 | ₩35,310 | +0.17% | 400 |
|---|
| 2026.02.20 | ₩36,014 | ₩36,116 | ₩36,014 | ₩36,116 | +0.28% | 1.3천 |
|---|
| 2026.02.19 | ₩35,732 | ₩35,875 | ₩35,732 | ₩35,875 | +0.40% | 5.3천 |
|---|
| 2026.02.18 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩36,679 | ₩36,679 | ₩36,679 | ₩36,679 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩36,842 | ₩36,842 | ₩36,842 | ₩36,842 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,628 | ₩36,628 | ₩36,628 | ₩36,628 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩36,683 | ₩36,683 | ₩36,683 | ₩36,683 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,658 | ₩36,697 | ₩36,658 | ₩36,697 | +0.11% | 200 |
|---|
| 2026.01.30 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,296 | ₩36,399 | ₩36,296 | ₩36,399 | +0.28% | 900 |
|---|
| 2026.01.28 | ₩36,832 | ₩36,832 | ₩36,631 | ₩36,646 | -0.51% | 2천 |
|---|
| 2026.01.27 | ₩36,819 | ₩36,918 | ₩36,819 | ₩36,918 | +0.27% | 8.8천 |
|---|
| 2026.01.26 | ₩37,114 | ₩37,114 | ₩37,114 | ₩37,114 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,932 | ₩36,932 | ₩36,932 | ₩36,932 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,131 | ₩37,131 | ₩37,131 | ₩37,131 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,543 | ₩37,561 | ₩37,543 | ₩37,545 | +0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,393 | ₩37,393 | ₩37,393 | ₩37,393 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,645 | ₩37,645 | ₩37,645 | ₩37,645 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,014 | ₩38,014 | ₩38,014 | ₩38,014 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,019 | ₩38,019 | ₩38,019 | ₩38,019 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,597 | ₩37,597 | ₩37,566 | ₩37,566 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,491 | ₩37,491 | ₩37,491 | ₩37,491 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,235 | ₩37,288 | ₩37,103 | ₩37,103 | -0.35% | 400 |
|---|
| 2025.12.31 | ₩37,103 | ₩37,103 | ₩37,103 | ₩37,103 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,624 | ₩37,624 | ₩37,594 | ₩37,594 | -0.08% | 100 |
|---|
| 2025.12.23 | ₩37,396 | ₩37,420 | ₩37,369 | ₩37,420 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩37,664 | ₩37,664 | ₩37,589 | ₩37,589 | -0.20% | 1.2천 |
|---|
| 2025.12.19 | ₩37,406 | ₩37,406 | ₩37,406 | ₩37,406 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,597 | ₩37,597 | ₩37,294 | ₩37,294 | -0.81% | 600 |
|---|
| 2025.12.17 | ₩37,292 | ₩37,292 | ₩37,292 | ₩37,292 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩37,378 | ₩37,378 | ₩37,378 | ₩37,378 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,581 | ₩37,581 | ₩37,581 | ₩37,581 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,825 | ₩37,832 | ₩37,825 | ₩37,832 | +0.02% | 3.4천 |
|---|
| 2025.12.10 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,854 | ₩36,854 | ₩36,854 | ₩36,854 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,017 | ₩37,017 | ₩37,017 | ₩37,017 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,148 | ₩36,213 | ₩36,148 | ₩36,213 | +0.18% | 100 |
|---|
| 2025.12.01 | ₩36,202 | ₩36,256 | ₩35,997 | ₩35,997 | -0.57% | 5.9천 |
|---|
| 2025.11.28 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,824 | ₩35,824 | ₩35,824 | ₩35,824 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,386 | ₩35,386 | ₩35,386 | ₩35,386 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,162 | ₩36,162 | ₩35,660 | ₩35,660 | -1.39% | 500 |
|---|
| 2025.11.12 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,802 | ₩35,802 | ₩35,802 | ₩35,802 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,623 | ₩35,623 | ₩35,605 | ₩35,605 | -0.05% | 600 |
|---|
| 2025.11.07 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,250 | ₩35,250 | ₩35,246 | ₩35,246 | -0.01% | 400 |
|---|
| 2025.11.03 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,946 | ₩35,946 | ₩35,946 | ₩35,946 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,162 | ₩36,162 | ₩35,774 | ₩35,774 | -1.07% | 100 |
|---|
| 2025.10.28 | ₩36,350 | ₩36,457 | ₩36,256 | ₩36,256 | -0.26% | 400 |
|---|
| 2025.10.27 | ₩36,564 | ₩36,564 | ₩36,505 | ₩36,505 | -0.16% | 200 |
|---|
| 2025.10.24 | ₩36,309 | ₩36,309 | ₩36,194 | ₩36,194 | -0.32% | 200 |
|---|
| 2025.10.23 | ₩36,054 | ₩36,231 | ₩36,054 | ₩36,231 | +0.49% | 300 |
|---|
| 2025.10.22 | ₩36,323 | ₩36,323 | ₩36,107 | ₩36,107 | -0.59% | 300 |
|---|
| 2025.10.21 | ₩36,135 | ₩36,343 | ₩36,135 | ₩36,343 | +0.58% | 200 |
|---|
| 2025.10.20 | ₩35,746 | ₩35,861 | ₩35,746 | ₩35,861 | +0.32% | 200 |
|---|
| 2025.10.17 | ₩35,454 | ₩35,454 | ₩35,454 | ₩35,454 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,142 | ₩35,142 | ₩35,109 | ₩35,109 | -0.10% | 300 |
|---|
| 2025.10.15 | ₩35,652 | ₩35,769 | ₩35,652 | ₩35,769 | +0.33% | 200 |
|---|
| 2025.10.14 | ₩35,115 | ₩35,613 | ₩35,115 | ₩35,613 | +1.42% | 300 |
|---|
| 2025.10.13 | ₩35,110 | ₩35,110 | ₩35,110 | ₩35,110 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|