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 | ₩39,468 | ₩39,468 | ₩39,461 | ₩39,461 | -0.02% | 100 |
| 2026.10.08 | ₩39,626 | ₩39,626 | ₩39,626 | ₩39,626 | 0.00% | 100 |
| 2026.10.07 | ₩39,134 | ₩39,134 | ₩39,134 | ₩39,134 | 0.00% | 100 |
| 2026.10.06 | ₩39,238 | ₩39,238 | ₩39,238 | ₩39,238 | 0.00% | 100 |
| 2026.10.05 | ₩38,891 | ₩39,119 | ₩38,891 | ₩39,096 | +0.53% | 1.8천 |
| 2026.10.02 | ₩39,017 | ₩39,017 | ₩39,017 | ₩39,017 | 0.00% | 100 |
| 2026.10.01 | ₩38,918 | ₩38,990 | ₩38,918 | ₩38,990 | +0.19% | 700 |
| 2026.09.30 | ₩38,864 | ₩38,864 | ₩38,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,714 |
| -0.39% |
| 1.3천 |
| 2026.09.29 | ₩38,739 | ₩38,739 | ₩38,739 | ₩38,739 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,744 | ₩38,793 | ₩38,744 | ₩38,793 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩39,260 | ₩39,293 | ₩39,159 | ₩39,260 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩39,079 | ₩39,079 | ₩39,079 | ₩39,079 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩39,763 | ₩39,763 | ₩39,598 | ₩39,598 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩40,138 | ₩40,138 | ₩39,901 | ₩39,901 | -0.59% | 1.8천 |
|---|
| 2026.09.21 | ₩40,353 | ₩40,353 | ₩40,291 | ₩40,291 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩40,259 | ₩40,259 | ₩40,140 | ₩40,140 | -0.30% | 300 |
|---|
| 2026.09.17 | ₩40,795 | ₩40,822 | ₩40,795 | ₩40,806 | +0.03% | 1.1천 |
|---|
| 2026.09.16 | ₩40,822 | ₩40,822 | ₩40,286 | ₩40,401 | -1.03% | 3.7천 |
|---|
| 2026.09.15 | ₩41,131 | ₩41,131 | ₩41,084 | ₩41,084 | -0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩40,916 | ₩41,184 | ₩40,916 | ₩41,157 | +0.59% | 1.6천 |
|---|
| 2026.09.11 | ₩40,809 | ₩40,822 | ₩40,742 | ₩40,810 | +0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,132 | ₩40,132 | ₩39,910 | ₩39,910 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩40,268 | ₩40,268 | ₩40,268 | ₩40,268 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,278 | ₩41,278 | ₩41,156 | ₩41,156 | -0.30% | 500 |
|---|
| 2026.09.03 | ₩41,332 | ₩41,587 | ₩41,332 | ₩41,529 | +0.48% | 1.5천 |
|---|
| 2026.09.02 | ₩41,017 | ₩41,066 | ₩41,017 | ₩41,066 | +0.12% | 600 |
|---|
| 2026.09.01 | ₩40,550 | ₩40,550 | ₩40,550 | ₩40,550 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,688 | ₩40,778 | ₩40,688 | ₩40,778 | +0.22% | 500 |
|---|
| 2026.08.28 | ₩41,037 | ₩41,037 | ₩41,018 | ₩41,018 | -0.05% | 300 |
|---|
| 2026.08.27 | ₩40,876 | ₩40,876 | ₩40,876 | ₩40,876 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,648 | ₩40,774 | ₩40,648 | ₩40,774 | +0.31% | 900 |
|---|
| 2026.08.25 | ₩40,744 | ₩40,744 | ₩40,744 | ₩40,744 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,755 | ₩40,815 | ₩40,755 | ₩40,815 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩40,500 | ₩40,688 | ₩40,500 | ₩40,688 | +0.46% | 200 |
|---|
| 2026.08.20 | ₩40,608 | ₩40,609 | ₩40,339 | ₩40,339 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩40,645 | ₩40,645 | ₩40,645 | ₩40,645 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩40,219 | ₩40,219 | ₩40,058 | ₩40,058 | -0.40% | 1.4천 |
|---|
| 2026.08.14 | ₩40,782 | ₩40,785 | ₩40,782 | ₩40,785 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩40,460 | ₩40,893 | ₩40,326 | ₩40,893 | +1.07% | 300 |
|---|
| 2026.08.12 | ₩40,066 | ₩40,066 | ₩40,066 | ₩40,066 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,246 | ₩40,246 | ₩40,196 | ₩40,196 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩40,165 | ₩40,283 | ₩40,165 | ₩40,283 | +0.29% | 300 |
|---|
| 2026.08.07 | ₩40,101 | ₩40,101 | ₩40,101 | ₩40,101 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,575 | ₩39,575 | ₩39,575 | ₩39,575 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,783 | ₩39,783 | ₩39,765 | ₩39,765 | -0.04% | 200 |
|---|
| 2026.08.04 | ₩39,649 | ₩39,851 | ₩39,649 | ₩39,851 | +0.51% | 1.2천 |
|---|
| 2026.08.03 | ₩38,843 | ₩38,843 | ₩38,843 | ₩38,843 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,385 | ₩38,385 | ₩38,385 | ₩38,385 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,226 | ₩39,226 | ₩38,149 | ₩38,540 | -1.75% | 600 |
|---|
| 2026.07.29 | ₩39,493 | ₩39,493 | ₩39,237 | ₩39,237 | -0.65% | 500 |
|---|
| 2026.07.28 | ₩39,283 | ₩39,283 | ₩39,283 | ₩39,283 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,159 | ₩38,159 | ₩38,159 | ₩38,159 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,339 | ₩37,339 | ₩37,339 | ₩37,339 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,732 | ₩36,732 | ₩36,665 | ₩36,701 | -0.08% | 2.8천 |
|---|
| 2026.07.22 | ₩37,311 | ₩37,311 | ₩37,311 | ₩37,311 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,376 | ₩37,490 | ₩37,376 | ₩37,490 | +0.30% | 200 |
|---|
| 2026.07.20 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,617 | ₩37,651 | ₩37,523 | ₩37,651 | +0.09% | 1.8천 |
|---|
| 2026.07.16 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,209 | ₩37,209 | ₩37,209 | ₩37,209 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩37,134 | ₩37,150 | ₩37,134 | ₩37,150 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,255 | ₩37,255 | ₩37,255 | ₩37,255 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,114 | ₩37,114 | ₩37,114 | ₩37,114 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,756 | ₩36,756 | ₩36,756 | ₩36,756 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,313 | ₩37,313 | ₩37,313 | ₩37,313 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,665 | ₩37,154 | ₩36,665 | ₩37,125 | +1.25% | 500 |
|---|
| 2026.07.02 | ₩36,985 | ₩36,985 | ₩36,985 | ₩36,985 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,462 | ₩36,462 | ₩36,462 | ₩36,462 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,201 | ₩36,201 | ₩36,201 | ₩36,201 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩36,067 | ₩36,067 | ₩36,067 | ₩36,067 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,056 | ₩36,056 | ₩36,056 | ₩36,056 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,091 | ₩36,091 | ₩36,091 | ₩36,091 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,012 | ₩37,012 | ₩37,012 | ₩37,012 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,256 | ₩37,256 | ₩37,256 | ₩37,256 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,428 | ₩37,428 | ₩37,428 | ₩37,428 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,920 | ₩37,075 | ₩36,920 | ₩37,075 | +0.42% | 300 |
|---|
| 2026.06.10 | ₩36,914 | ₩36,914 | ₩36,914 | ₩36,914 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,491 | ₩37,491 | ₩37,491 | ₩37,491 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,522 | ₩37,522 | ₩37,522 | ₩37,522 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,448 | ₩38,448 | ₩38,344 | ₩38,344 | -0.27% | 300 |
|---|
| 2026.06.03 | ₩38,111 | ₩38,111 | ₩38,111 | ₩38,111 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,503 | ₩38,503 | ₩38,503 | ₩38,503 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,824 | ₩38,957 | ₩38,784 | ₩38,957 | +0.34% | 500 |
|---|
| 2026.05.29 | ₩38,332 | ₩38,332 | ₩38,332 | ₩38,332 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,759 | ₩37,759 | ₩37,759 | ₩37,759 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,506 | ₩37,506 | ₩37,506 | ₩37,506 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,495 | ₩37,495 | ₩37,495 | ₩37,495 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,362 | ₩37,523 | ₩37,362 | ₩37,519 | +0.42% | 500 |
|---|
| 2026.05.21 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,413 | ₩36,413 | ₩36,413 | ₩36,413 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,949 | ₩35,949 | ₩35,949 | ₩35,949 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,554 | ₩35,554 | ₩35,554 | ₩35,554 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,603 | ₩35,603 | ₩35,603 | ₩35,603 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,860 | ₩35,860 | ₩35,851 | ₩35,851 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩36,127 | ₩36,127 | ₩36,127 | ₩36,127 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,393 | ₩36,393 | ₩36,393 | ₩36,393 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,273 | ₩36,273 | ₩36,273 | ₩36,273 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,195 | ₩36,334 | ₩36,195 | ₩36,334 | +0.38% | 600 |
|---|
| 2026.05.04 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,693 | ₩35,693 | ₩35,693 | ₩35,693 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,284 | ₩35,502 | ₩35,284 | ₩35,502 | +0.62% | 100 |
|---|
| 2026.04.23 | ₩35,444 | ₩35,486 | ₩35,444 | ₩35,486 | +0.12% | 1.5천 |
|---|
| 2026.04.22 | ₩35,967 | ₩35,967 | ₩35,927 | ₩35,943 | -0.07% | 1.6천 |
|---|
| 2026.04.21 | ₩36,008 | ₩36,065 | ₩35,954 | ₩36,065 | +0.16% | 6.2천 |
|---|
| 2026.04.20 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,394 | ₩35,394 | ₩35,394 | ₩35,394 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,149 | ₩35,149 | ₩35,082 | ₩35,082 | -0.19% | 600 |
|---|
| 2026.04.14 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,600 | ₩34,790 | ₩34,600 | ₩34,790 | +0.55% | 500 |
|---|
| 2026.04.10 | ₩34,197 | ₩34,197 | ₩34,165 | ₩34,165 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,637 | ₩34,637 | ₩34,637 | ₩34,637 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,370 | ₩34,370 | ₩34,370 | ₩34,370 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩34,444 | ₩34,444 | ₩34,444 | ₩34,444 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩34,921 | ₩34,921 | ₩34,597 | ₩34,597 | -0.93% | 200 |
|---|
| 2026.03.09 | ₩34,653 | ₩35,030 | ₩34,653 | ₩35,030 | +1.09% | 100 |
|---|
| 2026.03.06 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,404 | ₩35,474 | ₩35,404 | ₩35,474 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩35,428 | ₩35,428 | ₩35,428 | ₩35,428 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩35,840 | ₩35,840 | ₩35,722 | ₩35,722 | -0.33% | 600 |
|---|
| 2026.02.27 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,073 | ₩36,073 | ₩36,073 | ₩36,073 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,243 | ₩35,304 | ₩35,243 | ₩35,304 | +0.17% | 400 |
|---|
| 2026.02.20 | ₩36,008 | ₩36,110 | ₩36,008 | ₩36,110 | +0.28% | 1.3천 |
|---|
| 2026.02.19 | ₩35,726 | ₩35,868 | ₩35,726 | ₩35,868 | +0.40% | 5.3천 |
|---|
| 2026.02.18 | ₩36,313 | ₩36,313 | ₩36,313 | ₩36,313 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩35,697 | ₩35,697 | ₩35,697 | ₩35,697 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩36,673 | ₩36,673 | ₩36,673 | ₩36,673 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩36,677 | ₩36,677 | ₩36,677 | ₩36,677 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,831 | ₩35,831 | ₩35,831 | ₩35,831 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,608 | ₩35,608 | ₩35,608 | ₩35,608 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,651 | ₩36,690 | ₩36,651 | ₩36,690 | +0.11% | 200 |
|---|
| 2026.01.30 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,289 | ₩36,393 | ₩36,289 | ₩36,393 | +0.28% | 900 |
|---|
| 2026.01.28 | ₩36,826 | ₩36,826 | ₩36,625 | ₩36,639 | -0.51% | 2천 |
|---|
| 2026.01.27 | ₩36,812 | ₩36,912 | ₩36,812 | ₩36,912 | +0.27% | 8.8천 |
|---|
| 2026.01.26 | ₩37,107 | ₩37,107 | ₩37,107 | ₩37,107 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,925 | ₩36,925 | ₩36,925 | ₩36,925 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,235 | ₩37,235 | ₩37,235 | ₩37,235 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,005 | ₩37,005 | ₩37,005 | ₩37,005 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,537 | ₩37,554 | ₩37,537 | ₩37,538 | +0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,386 | ₩37,386 | ₩37,386 | ₩37,386 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,007 | ₩38,007 | ₩38,007 | ₩38,007 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,013 | ₩38,013 | ₩38,013 | ₩38,013 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,590 | ₩37,590 | ₩37,559 | ₩37,559 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,484 | ₩37,484 | ₩37,484 | ₩37,484 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,228 | ₩37,282 | ₩37,097 | ₩37,097 | -0.35% | 400 |
|---|
| 2025.12.31 | ₩37,097 | ₩37,097 | ₩37,097 | ₩37,097 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,406 | ₩37,406 | ₩37,406 | ₩37,406 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,441 | ₩37,441 | ₩37,441 | ₩37,441 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,617 | ₩37,617 | ₩37,588 | ₩37,588 | -0.08% | 100 |
|---|
| 2025.12.23 | ₩37,389 | ₩37,413 | ₩37,362 | ₩37,413 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩37,657 | ₩37,657 | ₩37,582 | ₩37,582 | -0.20% | 1.2천 |
|---|
| 2025.12.19 | ₩37,400 | ₩37,400 | ₩37,400 | ₩37,400 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,590 | ₩37,590 | ₩37,287 | ₩37,287 | -0.81% | 600 |
|---|
| 2025.12.17 | ₩37,286 | ₩37,286 | ₩37,286 | ₩37,286 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩37,372 | ₩37,372 | ₩37,372 | ₩37,372 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,574 | ₩37,574 | ₩37,574 | ₩37,574 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩37,443 | ₩37,443 | ₩37,443 | ₩37,443 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,818 | ₩37,825 | ₩37,818 | ₩37,825 | +0.02% | 3.4천 |
|---|
| 2025.12.10 | ₩37,558 | ₩37,558 | ₩37,558 | ₩37,558 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,142 | ₩36,206 | ₩36,142 | ₩36,206 | +0.18% | 100 |
|---|
| 2025.12.01 | ₩36,195 | ₩36,249 | ₩35,990 | ₩35,990 | -0.57% | 5.9천 |
|---|
| 2025.11.28 | ₩36,018 | ₩36,018 | ₩36,018 | ₩36,018 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,817 | ₩35,817 | ₩35,817 | ₩35,817 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,178 | ₩35,178 | ₩35,178 | ₩35,178 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,534 | ₩34,534 | ₩34,534 | ₩34,534 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,712 | ₩34,712 | ₩34,712 | ₩34,712 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,155 | ₩36,155 | ₩35,654 | ₩35,654 | -1.39% | 500 |
|---|
| 2025.11.12 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,796 | ₩35,796 | ₩35,796 | ₩35,796 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,616 | ₩35,616 | ₩35,599 | ₩35,599 | -0.05% | 600 |
|---|
| 2025.11.07 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,686 | ₩35,686 | ₩35,686 | ₩35,686 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,243 | ₩35,243 | ₩35,239 | ₩35,239 | -0.01% | 400 |
|---|
| 2025.11.03 | ₩35,754 | ₩35,754 | ₩35,754 | ₩35,754 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,781 | ₩35,781 | ₩35,781 | ₩35,781 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,155 | ₩36,155 | ₩35,768 | ₩35,768 | -1.07% | 100 |
|---|
| 2025.10.28 | ₩36,343 | ₩36,450 | ₩36,249 | ₩36,249 | -0.26% | 400 |
|---|
| 2025.10.27 | ₩36,558 | ₩36,558 | ₩36,499 | ₩36,499 | -0.16% | 200 |
|---|
| 2025.10.24 | ₩36,303 | ₩36,303 | ₩36,187 | ₩36,187 | -0.32% | 200 |
|---|
| 2025.10.23 | ₩36,048 | ₩36,225 | ₩36,048 | ₩36,225 | +0.49% | 300 |
|---|
| 2025.10.22 | ₩36,316 | ₩36,316 | ₩36,100 | ₩36,100 | -0.59% | 300 |
|---|
| 2025.10.21 | ₩36,128 | ₩36,336 | ₩36,128 | ₩36,336 | +0.58% | 200 |
|---|
| 2025.10.20 | ₩35,740 | ₩35,855 | ₩35,740 | ₩35,855 | +0.32% | 200 |
|---|
| 2025.10.17 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,136 | ₩35,136 | ₩35,103 | ₩35,103 | -0.10% | 300 |
|---|
| 2025.10.15 | ₩35,646 | ₩35,762 | ₩35,646 | ₩35,762 | +0.33% | 200 |
|---|
| 2025.10.14 | ₩35,109 | ₩35,607 | ₩35,109 | ₩35,607 | +1.42% | 300 |
|---|
| 2025.10.13 | ₩35,104 | ₩35,104 | ₩35,104 | ₩35,104 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 100 |
|---|