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 | ₩39,472 | ₩39,472 | ₩39,465 | ₩39,465 | -0.02% | 100 |
| 2026.10.08 | ₩39,630 | ₩39,630 | ₩39,630 | ₩39,630 | 0.00% | 100 |
| 2026.10.07 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
| 2026.10.06 | ₩39,242 | ₩39,242 | ₩39,242 | ₩39,242 | 0.00% | 100 |
| 2026.10.05 | ₩38,895 | ₩39,123 | ₩38,895 | ₩39,100 | +0.53% | 1.8천 |
| 2026.10.02 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 100 |
| 2026.10.01 | ₩38,922 | ₩38,994 | ₩38,922 | ₩38,994 | +0.19% | 700 |
| 2026.09.30 | ₩38,868 | ₩38,868 | ₩38,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,718 |
| -0.39% |
| 1.3천 |
| 2026.09.29 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩38,748 | ₩38,797 | ₩38,748 | ₩38,797 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩39,264 | ₩39,297 | ₩39,163 | ₩39,264 | 0.00% | 2.3만 |
|---|
| 2026.09.24 | ₩39,083 | ₩39,083 | ₩39,083 | ₩39,083 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩39,767 | ₩39,767 | ₩39,602 | ₩39,602 | -0.41% | 100 |
|---|
| 2026.09.22 | ₩40,142 | ₩40,142 | ₩39,905 | ₩39,905 | -0.59% | 1.8천 |
|---|
| 2026.09.21 | ₩40,357 | ₩40,357 | ₩40,295 | ₩40,295 | -0.15% | 1.5천 |
|---|
| 2026.09.18 | ₩40,263 | ₩40,263 | ₩40,144 | ₩40,144 | -0.30% | 300 |
|---|
| 2026.09.17 | ₩40,800 | ₩40,826 | ₩40,800 | ₩40,810 | +0.03% | 1.1천 |
|---|
| 2026.09.16 | ₩40,826 | ₩40,826 | ₩40,290 | ₩40,405 | -1.03% | 3.7천 |
|---|
| 2026.09.15 | ₩41,135 | ₩41,135 | ₩41,088 | ₩41,088 | -0.11% | 2.1천 |
|---|
| 2026.09.14 | ₩40,920 | ₩41,189 | ₩40,920 | ₩41,162 | +0.59% | 1.6천 |
|---|
| 2026.09.11 | ₩40,813 | ₩40,826 | ₩40,746 | ₩40,814 | +0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩40,136 | ₩40,136 | ₩39,914 | ₩39,914 | -0.55% | 100 |
|---|
| 2026.09.08 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,282 | ₩41,282 | ₩41,160 | ₩41,160 | -0.30% | 500 |
|---|
| 2026.09.03 | ₩41,336 | ₩41,591 | ₩41,336 | ₩41,533 | +0.48% | 1.5천 |
|---|
| 2026.09.02 | ₩41,021 | ₩41,071 | ₩41,021 | ₩41,071 | +0.12% | 600 |
|---|
| 2026.09.01 | ₩40,554 | ₩40,554 | ₩40,554 | ₩40,554 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩40,692 | ₩40,782 | ₩40,692 | ₩40,782 | +0.22% | 500 |
|---|
| 2026.08.28 | ₩41,041 | ₩41,041 | ₩41,022 | ₩41,022 | -0.05% | 300 |
|---|
| 2026.08.27 | ₩40,880 | ₩40,880 | ₩40,880 | ₩40,880 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,652 | ₩40,778 | ₩40,652 | ₩40,778 | +0.31% | 900 |
|---|
| 2026.08.25 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,759 | ₩40,820 | ₩40,759 | ₩40,820 | +0.15% | 300 |
|---|
| 2026.08.21 | ₩40,505 | ₩40,692 | ₩40,505 | ₩40,692 | +0.46% | 200 |
|---|
| 2026.08.20 | ₩40,612 | ₩40,613 | ₩40,344 | ₩40,344 | -0.66% | 1.3만 |
|---|
| 2026.08.19 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,258 | ₩40,258 | ₩40,258 | ₩40,258 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩40,223 | ₩40,223 | ₩40,062 | ₩40,062 | -0.40% | 1.4천 |
|---|
| 2026.08.14 | ₩40,786 | ₩40,789 | ₩40,786 | ₩40,789 | +0.01% | 100 |
|---|
| 2026.08.13 | ₩40,464 | ₩40,898 | ₩40,330 | ₩40,898 | +1.07% | 300 |
|---|
| 2026.08.12 | ₩40,070 | ₩40,070 | ₩40,070 | ₩40,070 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,250 | ₩40,250 | ₩40,200 | ₩40,200 | -0.12% | 1천 |
|---|
| 2026.08.10 | ₩40,169 | ₩40,287 | ₩40,169 | ₩40,287 | +0.29% | 300 |
|---|
| 2026.08.07 | ₩40,105 | ₩40,105 | ₩40,105 | ₩40,105 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩39,787 | ₩39,787 | ₩39,770 | ₩39,770 | -0.04% | 200 |
|---|
| 2026.08.04 | ₩39,653 | ₩39,855 | ₩39,653 | ₩39,855 | +0.51% | 1.2천 |
|---|
| 2026.08.03 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩38,389 | ₩38,389 | ₩38,389 | ₩38,389 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩39,230 | ₩39,230 | ₩38,153 | ₩38,544 | -1.75% | 600 |
|---|
| 2026.07.29 | ₩39,497 | ₩39,497 | ₩39,241 | ₩39,241 | -0.65% | 500 |
|---|
| 2026.07.28 | ₩39,287 | ₩39,287 | ₩39,287 | ₩39,287 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩38,163 | ₩38,163 | ₩38,163 | ₩38,163 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩37,343 | ₩37,343 | ₩37,343 | ₩37,343 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩36,736 | ₩36,736 | ₩36,669 | ₩36,705 | -0.08% | 2.8천 |
|---|
| 2026.07.22 | ₩37,315 | ₩37,315 | ₩37,315 | ₩37,315 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩37,380 | ₩37,494 | ₩37,380 | ₩37,494 | +0.30% | 200 |
|---|
| 2026.07.20 | ₩37,502 | ₩37,502 | ₩37,502 | ₩37,502 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,621 | ₩37,654 | ₩37,527 | ₩37,654 | +0.09% | 1.8천 |
|---|
| 2026.07.16 | ₩37,665 | ₩37,665 | ₩37,665 | ₩37,665 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩37,213 | ₩37,213 | ₩37,213 | ₩37,213 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩37,138 | ₩37,154 | ₩37,138 | ₩37,154 | +0.04% | 400 |
|---|
| 2026.07.13 | ₩37,480 | ₩37,480 | ₩37,480 | ₩37,480 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,259 | ₩37,259 | ₩37,259 | ₩37,259 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩37,118 | ₩37,118 | ₩37,118 | ₩37,118 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩36,760 | ₩36,760 | ₩36,760 | ₩36,760 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,316 | ₩37,316 | ₩37,316 | ₩37,316 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,669 | ₩37,158 | ₩36,669 | ₩37,129 | +1.25% | 500 |
|---|
| 2026.07.02 | ₩36,989 | ₩36,989 | ₩36,989 | ₩36,989 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,721 | ₩36,721 | ₩36,721 | ₩36,721 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩36,203 | ₩36,203 | ₩36,203 | ₩36,203 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,466 | ₩36,466 | ₩36,466 | ₩36,466 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,011 | ₩36,011 | ₩36,011 | ₩36,011 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩36,205 | ₩36,205 | ₩36,205 | ₩36,205 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,985 | ₩35,985 | ₩35,985 | ₩35,985 | 0.00% | 500 |
|---|
| 2026.06.22 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩36,095 | ₩36,095 | ₩36,095 | ₩36,095 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,016 | ₩37,016 | ₩37,016 | ₩37,016 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,260 | ₩37,260 | ₩37,260 | ₩37,260 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩37,432 | ₩37,432 | ₩37,432 | ₩37,432 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,924 | ₩37,079 | ₩36,924 | ₩37,079 | +0.42% | 300 |
|---|
| 2026.06.10 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,495 | ₩37,495 | ₩37,495 | ₩37,495 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩37,526 | ₩37,526 | ₩37,526 | ₩37,526 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩37,658 | ₩37,658 | ₩37,658 | ₩37,658 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩38,452 | ₩38,452 | ₩38,348 | ₩38,348 | -0.27% | 300 |
|---|
| 2026.06.03 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩38,507 | ₩38,507 | ₩38,507 | ₩38,507 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩38,828 | ₩38,961 | ₩38,788 | ₩38,961 | +0.34% | 500 |
|---|
| 2026.05.29 | ₩38,336 | ₩38,336 | ₩38,336 | ₩38,336 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩37,763 | ₩37,763 | ₩37,763 | ₩37,763 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩37,510 | ₩37,510 | ₩37,510 | ₩37,510 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩37,499 | ₩37,499 | ₩37,499 | ₩37,499 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩37,366 | ₩37,527 | ₩37,366 | ₩37,523 | +0.42% | 500 |
|---|
| 2026.05.21 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,417 | ₩36,417 | ₩36,417 | ₩36,417 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩35,952 | ₩35,952 | ₩35,952 | ₩35,952 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩35,647 | ₩35,647 | ₩35,647 | ₩35,647 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩35,606 | ₩35,606 | ₩35,606 | ₩35,606 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,864 | ₩35,864 | ₩35,855 | ₩35,855 | -0.03% | 500 |
|---|
| 2026.05.11 | ₩36,131 | ₩36,131 | ₩36,131 | ₩36,131 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩36,277 | ₩36,277 | ₩36,277 | ₩36,277 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩36,199 | ₩36,199 | ₩36,199 | ₩36,199 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩36,199 | ₩36,337 | ₩36,199 | ₩36,337 | +0.38% | 600 |
|---|
| 2026.05.04 | ₩35,999 | ₩35,999 | ₩35,999 | ₩35,999 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩36,215 | ₩36,215 | ₩36,215 | ₩36,215 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,696 | ₩35,696 | ₩35,696 | ₩35,696 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩35,568 | ₩35,568 | ₩35,568 | ₩35,568 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,451 | ₩35,451 | ₩35,451 | ₩35,451 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,287 | ₩35,506 | ₩35,287 | ₩35,506 | +0.62% | 100 |
|---|
| 2026.04.23 | ₩35,448 | ₩35,490 | ₩35,448 | ₩35,490 | +0.12% | 1.5천 |
|---|
| 2026.04.22 | ₩35,971 | ₩35,971 | ₩35,931 | ₩35,947 | -0.07% | 1.6천 |
|---|
| 2026.04.21 | ₩36,011 | ₩36,069 | ₩35,958 | ₩36,069 | +0.16% | 6.2천 |
|---|
| 2026.04.20 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩35,397 | ₩35,397 | ₩35,397 | ₩35,397 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,153 | ₩35,153 | ₩35,086 | ₩35,086 | -0.19% | 600 |
|---|
| 2026.04.14 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,603 | ₩34,794 | ₩34,603 | ₩34,794 | +0.55% | 500 |
|---|
| 2026.04.10 | ₩34,201 | ₩34,201 | ₩34,169 | ₩34,169 | -0.09% | 500 |
|---|
| 2026.04.09 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 600 |
|---|
| 2026.03.20 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩34,925 | ₩34,925 | ₩34,601 | ₩34,601 | -0.93% | 200 |
|---|
| 2026.03.09 | ₩34,657 | ₩35,034 | ₩34,657 | ₩35,034 | +1.09% | 100 |
|---|
| 2026.03.06 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩35,408 | ₩35,478 | ₩35,408 | ₩35,478 | +0.20% | 700 |
|---|
| 2026.03.04 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩35,432 | ₩35,432 | ₩35,432 | ₩35,432 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩35,844 | ₩35,844 | ₩35,726 | ₩35,726 | -0.33% | 600 |
|---|
| 2026.02.27 | ₩35,792 | ₩35,792 | ₩35,792 | ₩35,792 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,247 | ₩35,307 | ₩35,247 | ₩35,307 | +0.17% | 400 |
|---|
| 2026.02.20 | ₩36,011 | ₩36,113 | ₩36,011 | ₩36,113 | +0.28% | 1.3천 |
|---|
| 2026.02.19 | ₩35,730 | ₩35,872 | ₩35,730 | ₩35,872 | +0.40% | 5.3천 |
|---|
| 2026.02.18 | ₩36,317 | ₩36,317 | ₩36,317 | ₩36,317 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩36,087 | ₩36,087 | ₩36,087 | ₩36,087 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩35,700 | ₩35,700 | ₩35,700 | ₩35,700 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩36,677 | ₩36,677 | ₩36,677 | ₩36,677 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩36,626 | ₩36,626 | ₩36,626 | ₩36,626 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩36,681 | ₩36,681 | ₩36,681 | ₩36,681 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,834 | ₩35,834 | ₩35,834 | ₩35,834 | 0.00% | 600 |
|---|
| 2026.02.04 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,612 | ₩35,612 | ₩35,612 | ₩35,612 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩36,655 | ₩36,694 | ₩36,655 | ₩36,694 | +0.11% | 200 |
|---|
| 2026.01.30 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩36,293 | ₩36,396 | ₩36,293 | ₩36,396 | +0.28% | 900 |
|---|
| 2026.01.28 | ₩36,830 | ₩36,830 | ₩36,628 | ₩36,643 | -0.51% | 2천 |
|---|
| 2026.01.27 | ₩36,816 | ₩36,915 | ₩36,816 | ₩36,915 | +0.27% | 8.8천 |
|---|
| 2026.01.26 | ₩37,111 | ₩37,111 | ₩37,111 | ₩37,111 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩36,929 | ₩36,929 | ₩36,929 | ₩36,929 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩37,239 | ₩37,239 | ₩37,239 | ₩37,239 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩37,129 | ₩37,129 | ₩37,129 | ₩37,129 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩37,540 | ₩37,558 | ₩37,540 | ₩37,542 | +0.00% | 1.6천 |
|---|
| 2026.01.14 | ₩37,549 | ₩37,549 | ₩37,549 | ₩37,549 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩37,390 | ₩37,390 | ₩37,390 | ₩37,390 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,642 | ₩37,642 | ₩37,642 | ₩37,642 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,011 | ₩38,011 | ₩38,011 | ₩38,011 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩38,017 | ₩38,017 | ₩38,017 | ₩38,017 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩37,594 | ₩37,594 | ₩37,563 | ₩37,563 | -0.08% | 400 |
|---|
| 2026.01.06 | ₩38,082 | ₩38,082 | ₩38,082 | ₩38,082 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,488 | ₩37,488 | ₩37,488 | ₩37,488 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,232 | ₩37,286 | ₩37,101 | ₩37,101 | -0.35% | 400 |
|---|
| 2025.12.31 | ₩37,101 | ₩37,101 | ₩37,101 | ₩37,101 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩37,410 | ₩37,410 | ₩37,410 | ₩37,410 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩37,621 | ₩37,621 | ₩37,591 | ₩37,591 | -0.08% | 100 |
|---|
| 2025.12.23 | ₩37,393 | ₩37,417 | ₩37,366 | ₩37,417 | +0.06% | 500 |
|---|
| 2025.12.22 | ₩37,661 | ₩37,661 | ₩37,586 | ₩37,586 | -0.20% | 1.2천 |
|---|
| 2025.12.19 | ₩37,404 | ₩37,404 | ₩37,404 | ₩37,404 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,594 | ₩37,594 | ₩37,291 | ₩37,291 | -0.81% | 600 |
|---|
| 2025.12.17 | ₩37,290 | ₩37,290 | ₩37,290 | ₩37,290 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩37,375 | ₩37,375 | ₩37,375 | ₩37,375 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩37,578 | ₩37,578 | ₩37,578 | ₩37,578 | 0.00% | 900 |
|---|
| 2025.12.12 | ₩37,447 | ₩37,447 | ₩37,447 | ₩37,447 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩37,822 | ₩37,829 | ₩37,822 | ₩37,829 | +0.02% | 3.4천 |
|---|
| 2025.12.10 | ₩37,562 | ₩37,562 | ₩37,562 | ₩37,562 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩36,851 | ₩36,851 | ₩36,851 | ₩36,851 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩37,015 | ₩37,015 | ₩37,015 | ₩37,015 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩36,795 | ₩36,795 | ₩36,795 | ₩36,795 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩36,742 | ₩36,742 | ₩36,742 | ₩36,742 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩36,146 | ₩36,210 | ₩36,146 | ₩36,210 | +0.18% | 100 |
|---|
| 2025.12.01 | ₩36,199 | ₩36,253 | ₩35,994 | ₩35,994 | -0.57% | 5.9천 |
|---|
| 2025.11.28 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,181 | ₩35,181 | ₩35,181 | ₩35,181 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩35,132 | ₩35,132 | ₩35,132 | ₩35,132 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩34,605 | ₩34,605 | ₩34,605 | ₩34,605 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,159 | ₩36,159 | ₩35,657 | ₩35,657 | -1.39% | 500 |
|---|
| 2025.11.12 | ₩36,050 | ₩36,050 | ₩36,050 | ₩36,050 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,800 | ₩35,800 | ₩35,800 | ₩35,800 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,620 | ₩35,620 | ₩35,602 | ₩35,602 | -0.05% | 600 |
|---|
| 2025.11.07 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,247 | ₩35,247 | ₩35,243 | ₩35,243 | -0.01% | 400 |
|---|
| 2025.11.03 | ₩35,758 | ₩35,758 | ₩35,758 | ₩35,758 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,785 | ₩35,785 | ₩35,785 | ₩35,785 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,159 | ₩36,159 | ₩35,771 | ₩35,771 | -1.07% | 100 |
|---|
| 2025.10.28 | ₩36,347 | ₩36,454 | ₩36,253 | ₩36,253 | -0.26% | 400 |
|---|
| 2025.10.27 | ₩36,561 | ₩36,561 | ₩36,502 | ₩36,502 | -0.16% | 200 |
|---|
| 2025.10.24 | ₩36,307 | ₩36,307 | ₩36,191 | ₩36,191 | -0.32% | 200 |
|---|
| 2025.10.23 | ₩36,052 | ₩36,229 | ₩36,052 | ₩36,229 | +0.49% | 300 |
|---|
| 2025.10.22 | ₩36,320 | ₩36,320 | ₩36,104 | ₩36,104 | -0.59% | 300 |
|---|
| 2025.10.21 | ₩36,132 | ₩36,340 | ₩36,132 | ₩36,340 | +0.58% | 200 |
|---|
| 2025.10.20 | ₩35,743 | ₩35,859 | ₩35,743 | ₩35,859 | +0.32% | 200 |
|---|
| 2025.10.17 | ₩35,451 | ₩35,451 | ₩35,451 | ₩35,451 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,140 | ₩35,140 | ₩35,106 | ₩35,106 | -0.10% | 300 |
|---|
| 2025.10.15 | ₩35,649 | ₩35,766 | ₩35,649 | ₩35,766 | +0.33% | 200 |
|---|
| 2025.10.14 | ₩35,113 | ₩35,610 | ₩35,113 | ₩35,610 | +1.42% | 300 |
|---|
| 2025.10.13 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|