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 | ₩39,437 | ₩39,437 | ₩39,430 | ₩39,430 | -0.02% | 100 |
| 2026.10.08 | ₩39,595 | ₩39,595 | ₩39,595 | ₩39,595 | 0.00% | 100 |
| 2026.10.07 | ₩39,103 | ₩39,103 | ₩39,103 | ₩39,103 | 0.00% | 100 |
| 2026.10.06 | ₩39,208 | ₩39,208 | ₩39,208 | ₩39,208 | 0.00% | 100 |
| 2026.10.05 | ₩38,861 | ₩39,088 | ₩38,861 | ₩39,066 | +0.53% | 1.8천 |
| 2026.10.02 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 100 |
| 2026.10.01 | ₩38,887 | ₩38,960 | ₩38,887 | ₩38,960 | +0.19% | 700 |
| 2026.09.30 | ₩38,834 | ₩38,834 | ₩38,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,684 |
| -0.39% |
| 1.3천 |
| 2026.09.29 | ₩38,709 | ₩38,709 | ₩38,709 | ₩38,709 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,713 | ₩38,763 | ₩38,713 | ₩38,763 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩39,229 | ₩39,263 | ₩39,129 | ₩39,229 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩39,732 | ₩39,732 | ₩39,567 | ₩39,567 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩40,107 | ₩40,107 | ₩39,870 | ₩39,870 | -0.59% | 1.8천 |
|---|
| 2026.09.21 | ₩40,321 | ₩40,321 | ₩40,260 | ₩40,260 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩40,227 | ₩40,227 | ₩40,108 | ₩40,108 | -0.30% | 300 |
|---|
| 2026.09.17 | ₩40,763 | ₩40,790 | ₩40,763 | ₩40,774 | +0.03% | 1.1천 |
|---|
| 2026.09.16 | ₩40,790 | ₩40,790 | ₩40,254 | ₩40,369 | -1.03% | 3.7천 |
|---|
| 2026.09.15 | ₩41,098 | ₩41,098 | ₩41,052 | ₩41,052 | -0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩40,884 | ₩41,152 | ₩40,884 | ₩41,125 | +0.59% | 1.6천 |
|---|
| 2026.09.11 | ₩40,777 | ₩40,790 | ₩40,710 | ₩40,778 | +0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩40,085 | ₩40,085 | ₩40,085 | ₩40,085 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,100 | ₩40,100 | ₩39,879 | ₩39,879 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩40,237 | ₩40,237 | ₩40,237 | ₩40,237 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,246 | ₩41,246 | ₩41,124 | ₩41,124 | -0.30% | 500 |
|---|
| 2026.09.03 | ₩41,299 | ₩41,554 | ₩41,299 | ₩41,496 | +0.48% | 1.5천 |
|---|
| 2026.09.02 | ₩40,985 | ₩41,034 | ₩40,985 | ₩41,034 | +0.12% | 600 |
|---|
| 2026.09.01 | ₩40,518 | ₩40,518 | ₩40,518 | ₩40,518 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,656 | ₩40,746 | ₩40,656 | ₩40,746 | +0.22% | 500 |
|---|
| 2026.08.28 | ₩41,005 | ₩41,005 | ₩40,986 | ₩40,986 | -0.05% | 300 |
|---|
| 2026.08.27 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,616 | ₩40,742 | ₩40,616 | ₩40,742 | +0.31% | 900 |
|---|
| 2026.08.25 | ₩40,712 | ₩40,712 | ₩40,712 | ₩40,712 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,723 | ₩40,784 | ₩40,723 | ₩40,784 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩40,469 | ₩40,656 | ₩40,469 | ₩40,656 | +0.46% | 200 |
|---|
| 2026.08.20 | ₩40,576 | ₩40,577 | ₩40,308 | ₩40,308 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩40,613 | ₩40,613 | ₩40,613 | ₩40,613 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩40,187 | ₩40,187 | ₩40,026 | ₩40,026 | -0.40% | 1.4천 |
|---|
| 2026.08.14 | ₩40,750 | ₩40,753 | ₩40,750 | ₩40,753 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩40,428 | ₩40,861 | ₩40,294 | ₩40,861 | +1.07% | 300 |
|---|
| 2026.08.12 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,214 | ₩40,214 | ₩40,164 | ₩40,164 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩40,134 | ₩40,252 | ₩40,134 | ₩40,252 | +0.29% | 300 |
|---|
| 2026.08.07 | ₩40,069 | ₩40,069 | ₩40,069 | ₩40,069 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,752 | ₩39,752 | ₩39,734 | ₩39,734 | -0.04% | 200 |
|---|
| 2026.08.04 | ₩39,618 | ₩39,820 | ₩39,618 | ₩39,820 | +0.51% | 1.2천 |
|---|
| 2026.08.03 | ₩38,812 | ₩38,812 | ₩38,812 | ₩38,812 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,355 | ₩38,355 | ₩38,355 | ₩38,355 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,196 | ₩39,196 | ₩38,120 | ₩38,509 | -1.75% | 600 |
|---|
| 2026.07.29 | ₩39,462 | ₩39,462 | ₩39,206 | ₩39,206 | -0.65% | 500 |
|---|
| 2026.07.28 | ₩39,252 | ₩39,252 | ₩39,252 | ₩39,252 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,129 | ₩38,129 | ₩38,129 | ₩38,129 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,310 | ₩37,310 | ₩37,310 | ₩37,310 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,703 | ₩36,703 | ₩36,636 | ₩36,672 | -0.08% | 2.8천 |
|---|
| 2026.07.22 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,346 | ₩37,460 | ₩37,346 | ₩37,460 | +0.30% | 200 |
|---|
| 2026.07.20 | ₩37,468 | ₩37,468 | ₩37,468 | ₩37,468 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,588 | ₩37,621 | ₩37,494 | ₩37,621 | +0.09% | 1.8천 |
|---|
| 2026.07.16 | ₩37,632 | ₩37,632 | ₩37,632 | ₩37,632 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,180 | ₩37,180 | ₩37,180 | ₩37,180 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩37,105 | ₩37,121 | ₩37,105 | ₩37,121 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩37,447 | ₩37,447 | ₩37,447 | ₩37,447 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,226 | ₩37,226 | ₩37,226 | ₩37,226 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,085 | ₩37,085 | ₩37,085 | ₩37,085 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,727 | ₩36,727 | ₩36,727 | ₩36,727 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,636 | ₩37,125 | ₩36,636 | ₩37,096 | +1.25% | 500 |
|---|
| 2026.07.02 | ₩36,956 | ₩36,956 | ₩36,956 | ₩36,956 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,688 | ₩36,688 | ₩36,688 | ₩36,688 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,434 | ₩36,434 | ₩36,434 | ₩36,434 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,980 | ₩35,980 | ₩35,980 | ₩35,980 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,172 | ₩36,172 | ₩36,172 | ₩36,172 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩36,038 | ₩36,038 | ₩36,038 | ₩36,038 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,028 | ₩36,028 | ₩36,028 | ₩36,028 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩36,983 | ₩36,983 | ₩36,983 | ₩36,983 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,399 | ₩37,399 | ₩37,399 | ₩37,399 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,891 | ₩37,046 | ₩36,891 | ₩37,046 | +0.42% | 300 |
|---|
| 2026.06.10 | ₩36,885 | ₩36,885 | ₩36,885 | ₩36,885 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,462 | ₩37,462 | ₩37,462 | ₩37,462 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,492 | ₩37,492 | ₩37,492 | ₩37,492 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,418 | ₩38,418 | ₩38,314 | ₩38,314 | -0.27% | 300 |
|---|
| 2026.06.03 | ₩38,081 | ₩38,081 | ₩38,081 | ₩38,081 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,473 | ₩38,473 | ₩38,473 | ₩38,473 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,794 | ₩38,926 | ₩38,753 | ₩38,926 | +0.34% | 500 |
|---|
| 2026.05.29 | ₩38,302 | ₩38,302 | ₩38,302 | ₩38,302 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,730 | ₩37,730 | ₩37,730 | ₩37,730 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,476 | ₩37,476 | ₩37,476 | ₩37,476 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,466 | ₩37,466 | ₩37,466 | ₩37,466 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,333 | ₩37,494 | ₩37,333 | ₩37,490 | +0.42% | 500 |
|---|
| 2026.05.21 | ₩36,553 | ₩36,553 | ₩36,553 | ₩36,553 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,921 | ₩35,921 | ₩35,921 | ₩35,921 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,244 | ₩36,244 | ₩36,244 | ₩36,244 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,527 | ₩35,527 | ₩35,527 | ₩35,527 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,832 | ₩35,832 | ₩35,823 | ₩35,823 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩36,099 | ₩36,099 | ₩36,099 | ₩36,099 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,364 | ₩36,364 | ₩36,364 | ₩36,364 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,167 | ₩36,305 | ₩36,167 | ₩36,305 | +0.38% | 600 |
|---|
| 2026.05.04 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,419 | ₩35,419 | ₩35,419 | ₩35,419 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,256 | ₩35,474 | ₩35,256 | ₩35,474 | +0.62% | 100 |
|---|
| 2026.04.23 | ₩35,417 | ₩35,458 | ₩35,417 | ₩35,458 | +0.12% | 1.5천 |
|---|
| 2026.04.22 | ₩35,939 | ₩35,939 | ₩35,899 | ₩35,915 | -0.07% | 1.6천 |
|---|
| 2026.04.21 | ₩35,980 | ₩36,037 | ₩35,926 | ₩36,037 | +0.16% | 6.2천 |
|---|
| 2026.04.20 | ₩36,088 | ₩36,088 | ₩36,088 | ₩36,088 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,122 | ₩35,122 | ₩35,055 | ₩35,055 | -0.19% | 600 |
|---|
| 2026.04.14 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,573 | ₩34,763 | ₩34,573 | ₩34,763 | +0.55% | 500 |
|---|
| 2026.04.10 | ₩34,171 | ₩34,171 | ₩34,138 | ₩34,138 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,006 | ₩34,006 | ₩34,006 | ₩34,006 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩34,894 | ₩34,894 | ₩34,570 | ₩34,570 | -0.93% | 200 |
|---|
| 2026.03.09 | ₩34,626 | ₩35,003 | ₩34,626 | ₩35,003 | +1.09% | 100 |
|---|
| 2026.03.06 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,377 | ₩35,446 | ₩35,377 | ₩35,446 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩35,504 | ₩35,504 | ₩35,504 | ₩35,504 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩35,401 | ₩35,401 | ₩35,401 | ₩35,401 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩35,812 | ₩35,812 | ₩35,694 | ₩35,694 | -0.33% | 600 |
|---|
| 2026.02.27 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,216 | ₩35,276 | ₩35,216 | ₩35,276 | +0.17% | 400 |
|---|
| 2026.02.20 | ₩35,980 | ₩36,081 | ₩35,980 | ₩36,081 | +0.28% | 1.3천 |
|---|
| 2026.02.19 | ₩35,698 | ₩35,840 | ₩35,698 | ₩35,840 | +0.40% | 5.3천 |
|---|
| 2026.02.18 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,911 | ₩35,911 | ₩35,911 | ₩35,911 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩35,669 | ₩35,669 | ₩35,669 | ₩35,669 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩36,644 | ₩36,644 | ₩36,644 | ₩36,644 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩36,806 | ₩36,806 | ₩36,806 | ₩36,806 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,593 | ₩36,593 | ₩36,593 | ₩36,593 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩36,648 | ₩36,648 | ₩36,648 | ₩36,648 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,803 | ₩35,803 | ₩35,803 | ₩35,803 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩36,244 | ₩36,244 | ₩36,244 | ₩36,244 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,623 | ₩36,662 | ₩36,623 | ₩36,662 | +0.11% | 200 |
|---|
| 2026.01.30 | ₩36,398 | ₩36,398 | ₩36,398 | ₩36,398 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,261 | ₩36,364 | ₩36,261 | ₩36,364 | +0.28% | 900 |
|---|
| 2026.01.28 | ₩36,797 | ₩36,797 | ₩36,596 | ₩36,611 | -0.51% | 2천 |
|---|
| 2026.01.27 | ₩36,784 | ₩36,883 | ₩36,784 | ₩36,883 | +0.27% | 8.8천 |
|---|
| 2026.01.26 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,206 | ₩37,206 | ₩37,206 | ₩37,206 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩36,977 | ₩36,977 | ₩36,977 | ₩36,977 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,096 | ₩37,096 | ₩37,096 | ₩37,096 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,507 | ₩37,525 | ₩37,507 | ₩37,508 | +0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩37,515 | ₩37,515 | ₩37,515 | ₩37,515 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,357 | ₩37,357 | ₩37,357 | ₩37,357 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,609 | ₩37,609 | ₩37,609 | ₩37,609 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩37,983 | ₩37,983 | ₩37,983 | ₩37,983 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,561 | ₩37,561 | ₩37,530 | ₩37,530 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩38,049 | ₩38,049 | ₩38,049 | ₩38,049 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,455 | ₩37,455 | ₩37,455 | ₩37,455 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,199 | ₩37,253 | ₩37,068 | ₩37,068 | -0.35% | 400 |
|---|
| 2025.12.31 | ₩37,068 | ₩37,068 | ₩37,068 | ₩37,068 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,377 | ₩37,377 | ₩37,377 | ₩37,377 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,412 | ₩37,412 | ₩37,412 | ₩37,412 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,588 | ₩37,588 | ₩37,558 | ₩37,558 | -0.08% | 100 |
|---|
| 2025.12.23 | ₩37,360 | ₩37,384 | ₩37,333 | ₩37,384 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩37,628 | ₩37,628 | ₩37,553 | ₩37,553 | -0.20% | 1.2천 |
|---|
| 2025.12.19 | ₩37,370 | ₩37,370 | ₩37,370 | ₩37,370 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,561 | ₩37,561 | ₩37,258 | ₩37,258 | -0.81% | 600 |
|---|
| 2025.12.17 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩37,342 | ₩37,342 | ₩37,342 | ₩37,342 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,545 | ₩37,545 | ₩37,545 | ₩37,545 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,789 | ₩37,795 | ₩37,789 | ₩37,795 | +0.02% | 3.4천 |
|---|
| 2025.12.10 | ₩37,529 | ₩37,529 | ₩37,529 | ₩37,529 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,818 | ₩36,818 | ₩36,818 | ₩36,818 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,776 | ₩36,776 | ₩36,776 | ₩36,776 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩36,982 | ₩36,982 | ₩36,982 | ₩36,982 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,762 | ₩36,762 | ₩36,762 | ₩36,762 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,710 | ₩36,710 | ₩36,710 | ₩36,710 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,114 | ₩36,178 | ₩36,114 | ₩36,178 | +0.18% | 100 |
|---|
| 2025.12.01 | ₩36,167 | ₩36,221 | ₩35,962 | ₩35,962 | -0.57% | 5.9천 |
|---|
| 2025.11.28 | ₩35,990 | ₩35,990 | ₩35,990 | ₩35,990 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,352 | ₩35,352 | ₩35,352 | ₩35,352 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,127 | ₩36,127 | ₩35,626 | ₩35,626 | -1.39% | 500 |
|---|
| 2025.11.12 | ₩36,018 | ₩36,018 | ₩36,018 | ₩36,018 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,588 | ₩35,588 | ₩35,571 | ₩35,571 | -0.05% | 600 |
|---|
| 2025.11.07 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,216 | ₩35,216 | ₩35,212 | ₩35,212 | -0.01% | 400 |
|---|
| 2025.11.03 | ₩35,726 | ₩35,726 | ₩35,726 | ₩35,726 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,911 | ₩35,911 | ₩35,911 | ₩35,911 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,753 | ₩35,753 | ₩35,753 | ₩35,753 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,127 | ₩36,127 | ₩35,740 | ₩35,740 | -1.07% | 100 |
|---|
| 2025.10.28 | ₩36,315 | ₩36,422 | ₩36,221 | ₩36,221 | -0.26% | 400 |
|---|
| 2025.10.27 | ₩36,529 | ₩36,529 | ₩36,470 | ₩36,470 | -0.16% | 200 |
|---|
| 2025.10.24 | ₩36,274 | ₩36,274 | ₩36,159 | ₩36,159 | -0.32% | 200 |
|---|
| 2025.10.23 | ₩36,020 | ₩36,197 | ₩36,020 | ₩36,197 | +0.49% | 300 |
|---|
| 2025.10.22 | ₩36,288 | ₩36,288 | ₩36,072 | ₩36,072 | -0.59% | 300 |
|---|
| 2025.10.21 | ₩36,100 | ₩36,308 | ₩36,100 | ₩36,308 | +0.58% | 200 |
|---|
| 2025.10.20 | ₩35,712 | ₩35,827 | ₩35,712 | ₩35,827 | +0.32% | 200 |
|---|
| 2025.10.17 | ₩35,419 | ₩35,419 | ₩35,419 | ₩35,419 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,109 | ₩35,109 | ₩35,075 | ₩35,075 | -0.10% | 300 |
|---|
| 2025.10.15 | ₩35,618 | ₩35,734 | ₩35,618 | ₩35,734 | +0.33% | 200 |
|---|
| 2025.10.14 | ₩35,082 | ₩35,579 | ₩35,082 | ₩35,579 | +1.42% | 300 |
|---|
| 2025.10.13 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,313 | ₩34,313 | ₩34,313 | ₩34,313 | 0.00% | 100 |
|---|