시장 데이터를 불러오는 중
전체 종목
First Trust Lunt U.S. Factor Rotation ETF 과거 주가
First Trust Lunt U.S. Factor Rotation ETF · FCTR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Lunt U.S. Factor Rotation ETF · FCTR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,532 | ₩50,609 | ₩50,519 | ₩50,609 | +0.15% | 2.6천 |
| 2026.10.08 | ₩50,117 | ₩50,117 | ₩49,661 | ₩49,754 | -0.72% | 1천 |
| 2026.10.07 | ₩50,358 | ₩50,529 | ₩50,331 | ₩50,529 | +0.34% | 5.5천 |
| 2026.10.06 | ₩51,283 | ₩51,631 | ₩51,155 | ₩51,155 | -0.25% | 1.4천 |
| 2026.10.05 | ₩50,598 | ₩50,879 | ₩50,598 | ₩50,879 | +0.56% | 1.1천 |
| 2026.10.02 | ₩50,304 | ₩50,492 | ₩50,304 | ₩50,492 | +0.37% | 400 |
| 2026.10.01 | ₩50,130 | ₩50,511 | ₩50,130 | ₩50,511 | +0.76% | 900 |
| 2026.09.30 | ₩50,586 | ₩50,586 | ₩50,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,342 |
| -0.48% |
| 700 |
| 2026.09.29 | ₩50,733 | ₩50,733 | ₩50,412 | ₩50,584 | -0.29% | 1.6천 |
|---|
| 2026.09.28 | ₩50,835 | ₩50,835 | ₩50,835 | ₩50,835 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩51,108 | ₩51,362 | ₩51,095 | ₩51,242 | +0.26% | 5.1천 |
|---|
| 2026.09.24 | ₩51,376 | ₩51,524 | ₩51,162 | ₩51,162 | -0.42% | 1.1천 |
|---|
| 2026.09.23 | ₩51,765 | ₩51,778 | ₩51,449 | ₩51,449 | -0.61% | 800 |
|---|
| 2026.09.22 | ₩52,234 | ₩52,247 | ₩51,833 | ₩51,833 | -0.77% | 7.1천 |
|---|
| 2026.09.21 | ₩52,328 | ₩52,328 | ₩52,194 | ₩52,194 | -0.26% | 700 |
|---|
| 2026.09.18 | ₩52,274 | ₩52,274 | ₩52,263 | ₩52,263 | -0.02% | 500 |
|---|
| 2026.09.17 | ₩52,824 | ₩52,824 | ₩52,489 | ₩52,605 | -0.41% | 4.1천 |
|---|
| 2026.09.16 | ₩53,051 | ₩53,051 | ₩52,341 | ₩52,490 | -1.06% | 1.4천 |
|---|
| 2026.09.15 | ₩53,159 | ₩53,185 | ₩53,089 | ₩53,089 | -0.13% | 500 |
|---|
| 2026.09.14 | ₩53,648 | ₩53,648 | ₩53,569 | ₩53,569 | -0.15% | 400 |
|---|
| 2026.09.11 | ₩52,971 | ₩53,046 | ₩52,904 | ₩53,046 | +0.14% | 600 |
|---|
| 2026.09.10 | ₩52,710 | ₩52,710 | ₩52,594 | ₩52,594 | -0.22% | 500 |
|---|
| 2026.09.09 | ₩52,810 | ₩52,824 | ₩52,783 | ₩52,808 | -0.01% | 2.2천 |
|---|
| 2026.09.08 | ₩53,393 | ₩53,393 | ₩53,289 | ₩53,289 | -0.20% | 500 |
|---|
| 2026.09.04 | ₩54,204 | ₩54,271 | ₩54,054 | ₩54,054 | -0.28% | 1.6천 |
|---|
| 2026.09.03 | ₩54,559 | ₩54,726 | ₩54,559 | ₩54,665 | +0.19% | 2.4천 |
|---|
| 2026.09.02 | ₩54,311 | ₩54,311 | ₩54,158 | ₩54,158 | -0.28% | 2.5천 |
|---|
| 2026.09.01 | ₩53,949 | ₩54,030 | ₩53,949 | ₩53,968 | +0.03% | 1.6천 |
|---|
| 2026.08.31 | ₩54,472 | ₩54,472 | ₩54,327 | ₩54,327 | -0.27% | 1천 |
|---|
| 2026.08.28 | ₩54,726 | ₩54,773 | ₩54,726 | ₩54,773 | +0.09% | 200 |
|---|
| 2026.08.27 | ₩54,619 | ₩54,619 | ₩54,555 | ₩54,587 | -0.06% | 1.4천 |
|---|
| 2026.08.26 | ₩54,701 | ₩54,753 | ₩54,700 | ₩54,745 | +0.08% | 4.2천 |
|---|
| 2026.08.25 | ₩54,686 | ₩54,793 | ₩54,673 | ₩54,755 | +0.12% | 1.1천 |
|---|
| 2026.08.24 | ₩54,874 | ₩54,874 | ₩54,780 | ₩54,842 | -0.06% | 1.2천 |
|---|
| 2026.08.21 | ₩54,351 | ₩54,619 | ₩54,351 | ₩54,466 | +0.21% | 2.6천 |
|---|
| 2026.08.20 | ₩54,365 | ₩54,365 | ₩54,152 | ₩54,152 | -0.39% | 500 |
|---|
| 2026.08.19 | ₩54,673 | ₩54,673 | ₩54,399 | ₩54,399 | -0.50% | 900 |
|---|
| 2026.08.18 | ₩54,097 | ₩54,177 | ₩53,929 | ₩53,929 | -0.31% | 2.7천 |
|---|
| 2026.08.17 | ₩54,070 | ₩54,070 | ₩53,613 | ₩53,613 | -0.85% | 1.7천 |
|---|
| 2026.08.14 | ₩54,271 | ₩54,432 | ₩54,271 | ₩54,350 | +0.15% | 5.6천 |
|---|
| 2026.08.13 | ₩54,110 | ₩54,461 | ₩53,815 | ₩54,461 | +0.65% | 5.4천 |
|---|
| 2026.08.12 | ₩53,440 | ₩53,672 | ₩53,415 | ₩53,642 | +0.38% | 4.1천 |
|---|
| 2026.08.11 | ₩53,614 | ₩53,693 | ₩53,577 | ₩53,577 | -0.07% | 1.8천 |
|---|
| 2026.08.10 | ₩53,507 | ₩53,507 | ₩53,467 | ₩53,467 | -0.08% | 2.2천 |
|---|
| 2026.08.07 | ₩53,239 | ₩53,561 | ₩53,239 | ₩53,338 | +0.19% | 800 |
|---|
| 2026.08.06 | ₩53,333 | ₩53,333 | ₩53,051 | ₩53,118 | -0.40% | 800 |
|---|
| 2026.08.05 | ₩53,427 | ₩53,668 | ₩53,279 | ₩53,279 | -0.28% | 2.3천 |
|---|
| 2026.08.04 | ₩53,132 | ₩53,762 | ₩53,118 | ₩53,664 | +1.00% | 7.5천 |
|---|
| 2026.08.03 | ₩50,961 | ₩52,116 | ₩50,921 | ₩52,116 | +2.27% | 900 |
|---|
| 2026.07.31 | ₩51,242 | ₩51,256 | ₩51,242 | ₩51,256 | +0.03% | 400 |
|---|
| 2026.07.30 | ₩51,202 | ₩51,376 | ₩51,028 | ₩51,376 | +0.34% | 1.4천 |
|---|
| 2026.07.29 | ₩51,015 | ₩51,015 | ₩49,484 | ₩49,484 | -3.00% | 5천 |
|---|
| 2026.07.28 | ₩50,425 | ₩50,721 | ₩50,425 | ₩50,720 | +0.58% | 1.8천 |
|---|
| 2026.07.27 | ₩50,907 | ₩51,551 | ₩50,907 | ₩51,551 | +1.26% | 500 |
|---|
| 2026.07.24 | ₩52,448 | ₩52,448 | ₩51,662 | ₩51,662 | -1.50% | 2.9천 |
|---|
| 2026.07.23 | ₩53,011 | ₩53,011 | ₩52,577 | ₩52,577 | -0.82% | 600 |
|---|
| 2026.07.22 | ₩53,252 | ₩53,252 | ₩53,004 | ₩53,004 | -0.47% | 900 |
|---|
| 2026.07.21 | ₩52,690 | ₩52,956 | ₩52,690 | ₩52,956 | +0.51% | 900 |
|---|
| 2026.07.20 | ₩51,886 | ₩52,020 | ₩51,315 | ₩51,315 | -1.10% | 1.3천 |
|---|
| 2026.07.17 | ₩51,323 | ₩51,939 | ₩51,296 | ₩51,423 | +0.20% | 2.7천 |
|---|
| 2026.07.16 | ₩51,336 | ₩51,336 | ₩51,323 | ₩51,323 | -0.03% | 700 |
|---|
| 2026.07.15 | ₩52,703 | ₩52,824 | ₩52,100 | ₩52,824 | +0.23% | 2천 |
|---|
| 2026.07.14 | ₩53,762 | ₩53,922 | ₩53,589 | ₩53,748 | -0.02% | 2.2천 |
|---|
| 2026.07.13 | ₩53,286 | ₩53,494 | ₩52,958 | ₩53,078 | -0.39% | 4천 |
|---|
| 2026.07.10 | ₩53,921 | ₩53,921 | ₩53,921 | ₩53,921 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩54,579 | ₩54,686 | ₩54,150 | ₩54,150 | -0.79% | 2.1천 |
|---|
| 2026.07.08 | ₩52,569 | ₩53,279 | ₩52,569 | ₩53,279 | +1.35% | 5.5천 |
|---|
| 2026.07.07 | ₩53,132 | ₩53,614 | ₩53,132 | ₩53,614 | +0.91% | 3.2천 |
|---|
| 2026.07.06 | ₩54,633 | ₩54,649 | ₩54,633 | ₩54,649 | +0.03% | 400 |
|---|
| 2026.07.02 | ₩54,954 | ₩55,264 | ₩53,735 | ₩54,244 | -1.29% | 3.6천 |
|---|
| 2026.07.01 | ₩54,351 | ₩55,115 | ₩54,351 | ₩54,670 | +0.59% | 3.2천 |
|---|
| 2026.06.30 | ₩54,606 | ₩54,726 | ₩54,485 | ₩54,706 | +0.18% | 3.9천 |
|---|
| 2026.06.29 | ₩54,284 | ₩54,284 | ₩54,204 | ₩54,245 | -0.07% | 600 |
|---|
| 2026.06.26 | ₩53,628 | ₩53,628 | ₩53,413 | ₩53,547 | -0.15% | 900 |
|---|
| 2026.06.25 | ₩54,391 | ₩54,391 | ₩53,855 | ₩53,909 | -0.89% | 1.9천 |
|---|
| 2026.06.24 | ₩54,023 | ₩54,023 | ₩53,507 | ₩53,776 | -0.46% | 2.3천 |
|---|
| 2026.06.23 | ₩53,681 | ₩53,802 | ₩53,681 | ₩53,775 | +0.17% | 1.2천 |
|---|
| 2026.06.22 | ₩54,941 | ₩54,941 | ₩54,499 | ₩54,637 | -0.55% | 2.8천 |
|---|
| 2026.06.18 | ₩54,003 | ₩54,331 | ₩54,003 | ₩54,257 | +0.47% | 3.4천 |
|---|
| 2026.06.17 | ₩54,793 | ₩54,793 | ₩53,606 | ₩53,606 | -2.17% | 1.3천 |
|---|
| 2026.06.16 | ₩55,228 | ₩55,228 | ₩54,378 | ₩54,378 | -1.54% | 2.9천 |
|---|
| 2026.06.15 | ₩55,276 | ₩55,276 | ₩55,021 | ₩55,021 | -0.46% | 1.3천 |
|---|
| 2026.06.12 | ₩53,989 | ₩54,438 | ₩53,989 | ₩54,367 | +0.70% | 2.1천 |
|---|
| 2026.06.11 | ₩53,420 | ₩53,889 | ₩53,386 | ₩53,829 | +0.77% | 1.2천 |
|---|
| 2026.06.10 | ₩53,132 | ₩53,293 | ₩52,502 | ₩52,589 | -1.02% | 3천 |
|---|
| 2026.06.09 | ₩53,628 | ₩53,668 | ₩53,360 | ₩53,614 | -0.02% | 2.2천 |
|---|
| 2026.06.08 | ₩54,003 | ₩54,003 | ₩53,708 | ₩53,842 | -0.30% | 2.9천 |
|---|
| 2026.06.05 | ₩54,217 | ₩54,217 | ₩53,172 | ₩53,424 | -1.46% | 800 |
|---|
| 2026.06.04 | ₩54,767 | ₩55,423 | ₩54,767 | ₩55,370 | +1.10% | 1천 |
|---|
| 2026.06.03 | ₩55,249 | ₩55,249 | ₩54,927 | ₩54,946 | -0.55% | 7천 |
|---|
| 2026.06.02 | ₩55,169 | ₩55,364 | ₩55,169 | ₩55,364 | +0.35% | 900 |
|---|
| 2026.06.01 | ₩53,885 | ₩54,152 | ₩53,885 | ₩54,118 | +0.43% | 2.4천 |
|---|
| 2026.05.29 | ₩53,547 | ₩53,913 | ₩53,522 | ₩53,913 | +0.68% | 2.2천 |
|---|
| 2026.05.28 | ₩53,547 | ₩54,083 | ₩53,547 | ₩53,755 | +0.39% | 1.5천 |
|---|
| 2026.05.27 | ₩53,272 | ₩53,534 | ₩53,159 | ₩53,479 | +0.39% | 3.6천 |
|---|
| 2026.05.26 | ₩53,696 | ₩53,696 | ₩53,644 | ₩53,644 | -0.10% | 400 |
|---|
| 2026.05.22 | ₩52,381 | ₩52,450 | ₩52,381 | ₩52,450 | +0.13% | 600 |
|---|
| 2026.05.21 | ₩51,028 | ₩51,872 | ₩51,028 | ₩51,823 | +1.56% | 1.3만 |
|---|
| 2026.05.20 | ₩51,281 | ₩51,283 | ₩51,001 | ₩51,057 | -0.44% | 6.1천 |
|---|
| 2026.05.19 | ₩49,286 | ₩50,224 | ₩49,226 | ₩49,937 | +1.32% | 2.2천 |
|---|
| 2026.05.18 | ₩50,198 | ₩50,198 | ₩50,198 | ₩50,198 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩51,001 | ₩51,021 | ₩50,921 | ₩51,021 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩52,355 | ₩52,355 | ₩52,355 | ₩52,355 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩52,100 | ₩52,245 | ₩52,070 | ₩52,070 | -0.06% | 1.1천 |
|---|
| 2026.05.12 | ₩51,591 | ₩51,805 | ₩51,229 | ₩51,805 | +0.42% | 1.1천 |
|---|
| 2026.05.11 | ₩51,510 | ₩52,192 | ₩51,510 | ₩52,192 | +1.32% | 1천 |
|---|
| 2026.05.08 | ₩50,934 | ₩51,181 | ₩50,934 | ₩51,181 | +0.48% | 1.7천 |
|---|
| 2026.05.07 | ₩50,974 | ₩50,974 | ₩50,190 | ₩50,391 | -1.14% | 4.2천 |
|---|
| 2026.05.06 | ₩51,363 | ₩51,752 | ₩51,212 | ₩51,738 | +0.73% | 2.9천 |
|---|
| 2026.05.05 | ₩50,760 | ₩50,921 | ₩50,694 | ₩50,768 | +0.02% | 4.1천 |
|---|
| 2026.05.04 | ₩50,626 | ₩50,626 | ₩50,566 | ₩50,579 | -0.09% | 1.1천 |
|---|
| 2026.05.01 | ₩50,867 | ₩50,867 | ₩50,737 | ₩50,737 | -0.26% | 400 |
|---|
| 2026.04.30 | ₩50,174 | ₩50,747 | ₩50,174 | ₩50,700 | +1.05% | 4.3천 |
|---|
| 2026.04.29 | ₩50,304 | ₩50,304 | ₩50,091 | ₩50,270 | -0.07% | 2.4천 |
|---|
| 2026.04.28 | ₩50,193 | ₩50,193 | ₩50,117 | ₩50,145 | -0.10% | 700 |
|---|
| 2026.04.27 | ₩49,956 | ₩49,956 | ₩49,953 | ₩49,953 | -0.01% | 300 |
|---|
| 2026.04.24 | ₩49,782 | ₩49,855 | ₩49,782 | ₩49,854 | +0.15% | 600 |
|---|
| 2026.04.23 | ₩50,078 | ₩50,105 | ₩50,023 | ₩50,105 | +0.05% | 1.4천 |
|---|
| 2026.04.22 | ₩50,331 | ₩50,331 | ₩50,237 | ₩50,237 | -0.19% | 500 |
|---|
| 2026.04.21 | ₩50,472 | ₩50,472 | ₩50,197 | ₩50,252 | -0.44% | 5.8천 |
|---|
| 2026.04.20 | ₩50,211 | ₩50,294 | ₩50,211 | ₩50,280 | +0.14% | 1천 |
|---|
| 2026.04.17 | ₩50,077 | ₩50,077 | ₩50,056 | ₩50,069 | -0.02% | 2천 |
|---|
| 2026.04.16 | ₩49,447 | ₩49,689 | ₩49,353 | ₩49,689 | +0.49% | 4.4천 |
|---|
| 2026.04.15 | ₩48,911 | ₩49,165 | ₩48,911 | ₩49,113 | +0.41% | 1.1천 |
|---|
| 2026.04.14 | ₩48,857 | ₩48,938 | ₩48,795 | ₩48,795 | -0.13% | 7.5천 |
|---|
| 2026.04.13 | ₩48,013 | ₩48,664 | ₩48,013 | ₩48,664 | +1.36% | 1천 |
|---|
| 2026.04.10 | ₩47,943 | ₩47,943 | ₩47,866 | ₩47,891 | -0.11% | 600 |
|---|
| 2026.04.09 | ₩48,422 | ₩48,448 | ₩48,399 | ₩48,399 | -0.05% | 900 |
|---|
| 2026.04.08 | ₩48,609 | ₩48,698 | ₩48,576 | ₩48,698 | +0.18% | 1천 |
|---|
| 2026.04.07 | ₩48,040 | ₩48,096 | ₩47,986 | ₩48,096 | +0.12% | 1.4천 |
|---|
| 2026.04.06 | ₩48,053 | ₩48,207 | ₩48,053 | ₩48,207 | +0.32% | 600 |
|---|
| 2026.04.02 | ₩48,187 | ₩48,187 | ₩47,872 | ₩48,038 | -0.31% | 1.9천 |
|---|
| 2026.04.01 | ₩48,079 | ₩48,080 | ₩47,927 | ₩47,927 | -0.31% | 8.9천 |
|---|
| 2026.03.31 | ₩47,398 | ₩47,794 | ₩47,398 | ₩47,794 | +0.84% | 1.6천 |
|---|
| 2026.03.30 | ₩47,316 | ₩47,336 | ₩46,948 | ₩47,112 | -0.43% | 1.7천 |
|---|
| 2026.03.27 | ₩47,376 | ₩47,422 | ₩46,954 | ₩47,037 | -0.72% | 2.7천 |
|---|
| 2026.03.26 | ₩47,812 | ₩47,812 | ₩47,477 | ₩47,477 | -0.70% | 2.8천 |
|---|
| 2026.03.25 | ₩47,892 | ₩47,919 | ₩47,868 | ₩47,868 | -0.05% | 1.6천 |
|---|
| 2026.03.24 | ₩47,209 | ₩47,551 | ₩47,209 | ₩47,551 | +0.72% | 700 |
|---|
| 2026.03.23 | ₩47,490 | ₩47,624 | ₩47,453 | ₩47,453 | -0.08% | 800 |
|---|
| 2026.03.20 | ₩47,450 | ₩47,450 | ₩47,075 | ₩47,075 | -0.79% | 600 |
|---|
| 2026.03.19 | ₩47,564 | ₩47,604 | ₩47,557 | ₩47,604 | +0.08% | 500 |
|---|
| 2026.03.18 | ₩48,227 | ₩48,227 | ₩47,730 | ₩47,730 | -1.03% | 1.7천 |
|---|
| 2026.03.17 | ₩48,589 | ₩48,589 | ₩48,391 | ₩48,391 | -0.41% | 400 |
|---|
| 2026.03.16 | ₩48,268 | ₩48,318 | ₩48,223 | ₩48,223 | -0.09% | 1천 |
|---|
| 2026.03.13 | ₩47,949 | ₩47,949 | ₩47,836 | ₩47,836 | -0.23% | 300 |
|---|
| 2026.03.12 | ₩48,107 | ₩48,107 | ₩47,876 | ₩47,876 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩48,428 | ₩48,428 | ₩48,254 | ₩48,348 | -0.17% | 1.5천 |
|---|
| 2026.03.10 | ₩48,696 | ₩48,706 | ₩48,465 | ₩48,465 | -0.48% | 1.3천 |
|---|
| 2026.03.09 | ₩48,026 | ₩48,777 | ₩48,026 | ₩48,712 | +1.43% | 1.5천 |
|---|
| 2026.03.06 | ₩48,830 | ₩48,830 | ₩48,415 | ₩48,753 | -0.16% | 2.1천 |
|---|
| 2026.03.05 | ₩49,232 | ₩49,232 | ₩49,031 | ₩49,207 | -0.05% | 1.1천 |
|---|
| 2026.03.04 | ₩49,606 | ₩49,668 | ₩49,606 | ₩49,641 | +0.07% | 7.4천 |
|---|
| 2026.03.03 | ₩48,991 | ₩49,199 | ₩48,549 | ₩49,059 | +0.14% | 2.1천 |
|---|
| 2026.03.02 | ₩50,043 | ₩50,056 | ₩49,876 | ₩50,003 | -0.08% | 2.4만 |
|---|
| 2026.02.27 | ₩49,715 | ₩49,930 | ₩49,715 | ₩49,930 | +0.43% | 1.1천 |
|---|
| 2026.02.26 | ₩49,983 | ₩50,123 | ₩49,969 | ₩50,123 | +0.28% | 2.4천 |
|---|
| 2026.02.25 | ₩50,036 | ₩50,036 | ₩50,036 | ₩50,036 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩49,608 | ₩49,727 | ₩49,608 | ₩49,727 | +0.24% | 300 |
|---|
| 2026.02.23 | ₩49,386 | ₩49,453 | ₩49,378 | ₩49,378 | -0.02% | 1.2천 |
|---|
| 2026.02.20 | ₩50,063 | ₩50,107 | ₩50,063 | ₩50,107 | +0.09% | 200 |
|---|
| 2026.02.19 | ₩49,956 | ₩49,956 | ₩49,858 | ₩49,929 | -0.05% | 1.3천 |
|---|
| 2026.02.18 | ₩49,889 | ₩50,039 | ₩49,889 | ₩50,039 | +0.30% | 400 |
|---|
| 2026.02.17 | ₩49,541 | ₩49,743 | ₩49,541 | ₩49,728 | +0.38% | 1.1천 |
|---|
| 2026.02.13 | ₩49,701 | ₩49,701 | ₩49,541 | ₩49,662 | -0.08% | 1.9천 |
|---|
| 2026.02.12 | ₩49,904 | ₩49,904 | ₩49,270 | ₩49,270 | -1.27% | 2.3천 |
|---|
| 2026.02.11 | ₩49,779 | ₩49,819 | ₩49,570 | ₩49,819 | +0.08% | 5.2천 |
|---|
| 2026.02.10 | ₩49,835 | ₩49,835 | ₩49,673 | ₩49,673 | -0.33% | 1천 |
|---|
| 2026.02.09 | ₩49,460 | ₩49,874 | ₩49,460 | ₩49,744 | +0.57% | 4.7천 |
|---|
| 2026.02.06 | ₩48,804 | ₩49,648 | ₩48,804 | ₩49,648 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩48,388 | ₩48,431 | ₩48,215 | ₩48,230 | -0.33% | 1.5천 |
|---|
| 2026.02.04 | ₩49,581 | ₩49,581 | ₩48,255 | ₩48,818 | -1.54% | 2.3천 |
|---|
| 2026.02.03 | ₩49,929 | ₩49,929 | ₩49,165 | ₩49,573 | -0.71% | 700 |
|---|
| 2026.02.02 | ₩49,541 | ₩49,809 | ₩49,541 | ₩49,591 | +0.10% | 2천 |
|---|
| 2026.01.30 | ₩49,956 | ₩49,980 | ₩49,188 | ₩49,435 | -1.04% | 900 |
|---|
| 2026.01.29 | ₩51,095 | ₩51,095 | ₩50,157 | ₩50,645 | -0.88% | 1.7천 |
|---|
| 2026.01.28 | ₩50,881 | ₩50,948 | ₩50,856 | ₩50,856 | -0.05% | 7천 |
|---|
| 2026.01.27 | ₩50,358 | ₩50,398 | ₩50,358 | ₩50,398 | +0.08% | 700 |
|---|
| 2026.01.26 | ₩50,371 | ₩50,613 | ₩50,300 | ₩50,300 | -0.14% | 1만 |
|---|
| 2026.01.23 | ₩50,566 | ₩50,566 | ₩50,278 | ₩50,304 | -0.52% | 1.9천 |
|---|
| 2026.01.22 | ₩50,840 | ₩51,008 | ₩50,840 | ₩50,925 | +0.17% | 1.1천 |
|---|
| 2026.01.21 | ₩50,144 | ₩50,773 | ₩50,109 | ₩50,740 | +1.19% | 3.6천 |
|---|
| 2026.01.20 | ₩49,715 | ₩50,318 | ₩49,675 | ₩49,719 | +0.01% | 3천 |
|---|
| 2026.01.16 | ₩50,693 | ₩50,733 | ₩50,465 | ₩50,546 | -0.29% | 1.6천 |
|---|
| 2026.01.15 | ₩50,842 | ₩50,842 | ₩50,538 | ₩50,538 | -0.60% | 1.4천 |
|---|
| 2026.01.14 | ₩50,251 | ₩50,452 | ₩50,251 | ₩50,345 | +0.19% | 1.2천 |
|---|
| 2026.01.13 | ₩50,371 | ₩50,622 | ₩50,371 | ₩50,543 | +0.34% | 3.8천 |
|---|
| 2026.01.12 | ₩49,829 | ₩50,308 | ₩49,829 | ₩50,308 | +0.96% | 2.8천 |
|---|
| 2026.01.09 | ₩49,768 | ₩50,204 | ₩49,768 | ₩50,193 | +0.85% | 1.6천 |
|---|
| 2026.01.08 | ₩49,353 | ₩49,487 | ₩49,353 | ₩49,475 | +0.25% | 1.8천 |
|---|
| 2026.01.07 | ₩50,063 | ₩50,063 | ₩49,756 | ₩49,839 | -0.45% | 3.5천 |
|---|
| 2026.01.06 | ₩49,809 | ₩50,290 | ₩49,809 | ₩50,290 | +0.97% | 1.1천 |
|---|
| 2026.01.05 | ₩49,366 | ₩49,439 | ₩49,353 | ₩49,420 | +0.11% | 8.1천 |
|---|
| 2026.01.02 | ₩48,095 | ₩48,623 | ₩48,095 | ₩48,623 | +1.10% | 3.5만 |
|---|
| 2025.12.31 | ₩47,801 | ₩47,801 | ₩47,801 | ₩47,801 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩48,536 | ₩48,569 | ₩48,313 | ₩48,313 | -0.46% | 1.2천 |
|---|
| 2025.12.29 | ₩48,322 | ₩48,398 | ₩48,321 | ₩48,398 | +0.16% | 700 |
|---|
| 2025.12.26 | ₩48,589 | ₩48,601 | ₩48,482 | ₩48,556 | -0.07% | 1.3천 |
|---|
| 2025.12.24 | ₩48,623 | ₩48,769 | ₩48,623 | ₩48,738 | +0.24% | 900 |
|---|
| 2025.12.23 | ₩48,536 | ₩48,569 | ₩48,456 | ₩48,569 | +0.07% | 1.9천 |
|---|
| 2025.12.22 | ₩48,769 | ₩48,769 | ₩48,670 | ₩48,702 | -0.14% | 1.9천 |
|---|
| 2025.12.19 | ₩48,318 | ₩48,341 | ₩48,214 | ₩48,214 | -0.22% | 2천 |
|---|
| 2025.12.18 | ₩47,651 | ₩47,651 | ₩47,426 | ₩47,426 | -0.47% | 1.7천 |
|---|
| 2025.12.17 | ₩47,718 | ₩47,745 | ₩46,928 | ₩46,928 | -1.66% | 3.2천 |
|---|
| 2025.12.16 | ₩47,504 | ₩47,675 | ₩47,443 | ₩47,675 | +0.36% | 2천 |
|---|
| 2025.12.15 | ₩48,335 | ₩48,335 | ₩47,785 | ₩47,785 | -1.14% | 2.9천 |
|---|
| 2025.12.12 | ₩48,081 | ₩48,081 | ₩48,081 | ₩48,081 | 0.00% | 600 |
|---|
| 2025.12.11 | ₩48,777 | ₩49,149 | ₩48,777 | ₩49,149 | +0.76% | 500 |
|---|
| 2025.12.10 | ₩48,241 | ₩49,058 | ₩48,241 | ₩49,034 | +1.64% | 900 |
|---|
| 2025.12.09 | ₩48,040 | ₩48,227 | ₩48,026 | ₩48,093 | +0.11% | 1.1만 |
|---|
| 2025.12.08 | ₩48,053 | ₩48,080 | ₩47,959 | ₩48,050 | -0.01% | 900 |
|---|
| 2025.12.05 | ₩48,241 | ₩48,281 | ₩48,076 | ₩48,076 | -0.34% | 4.3천 |
|---|
| 2025.12.04 | ₩47,906 | ₩47,918 | ₩47,853 | ₩47,853 | -0.11% | 1.3천 |
|---|
| 2025.12.03 | ₩47,411 | ₩47,761 | ₩47,370 | ₩47,761 | +0.74% | 2.2천 |
|---|
| 2025.12.02 | ₩47,437 | ₩47,437 | ₩47,245 | ₩47,245 | -0.40% | 1.1천 |
|---|
| 2025.12.01 | ₩46,606 | ₩46,721 | ₩46,566 | ₩46,637 | +0.07% | 1.1천 |
|---|
| 2025.11.28 | ₩46,996 | ₩46,996 | ₩46,996 | ₩46,996 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,123 | ₩46,592 | ₩46,123 | ₩46,393 | +0.58% | 1.5만 |
|---|
| 2025.11.25 | ₩44,582 | ₩45,755 | ₩44,582 | ₩45,755 | +2.63% | 2.5천 |
|---|
| 2025.11.24 | ₩44,355 | ₩45,195 | ₩44,355 | ₩45,195 | +1.89% | 6천 |
|---|
| 2025.11.21 | ₩43,122 | ₩44,085 | ₩43,028 | ₩43,851 | +1.69% | 3.6천 |
|---|
| 2025.11.20 | ₩45,252 | ₩45,252 | ₩43,551 | ₩43,551 | -3.76% | 1.5천 |
|---|
| 2025.11.19 | ₩45,360 | ₩45,360 | ₩44,850 | ₩45,129 | -0.51% | 2.3천 |
|---|
| 2025.11.18 | ₩45,051 | ₩45,279 | ₩44,637 | ₩45,018 | -0.07% | 4천 |
|---|
| 2025.11.17 | ₩45,963 | ₩45,963 | ₩44,932 | ₩45,279 | -1.49% | 3.1천 |
|---|
| 2025.11.14 | ₩45,453 | ₩46,618 | ₩45,453 | ₩46,012 | +1.23% | 1.7천 |
|---|
| 2025.11.13 | ₩45,842 | ₩45,964 | ₩45,815 | ₩45,964 | +0.27% | 1.3천 |
|---|
| 2025.11.12 | ₩48,067 | ₩48,067 | ₩47,571 | ₩47,644 | -0.88% | 9.5천 |
|---|
| 2025.11.11 | ₩47,892 | ₩47,892 | ₩47,651 | ₩47,764 | -0.27% | 1천 |
|---|
| 2025.11.10 | ₩48,040 | ₩48,123 | ₩48,000 | ₩48,123 | +0.17% | 1.6천 |
|---|
| 2025.11.07 | ₩46,331 | ₩47,217 | ₩45,843 | ₩47,217 | +1.91% | 900 |
|---|
| 2025.11.06 | ₩47,537 | ₩47,537 | ₩46,969 | ₩46,985 | -1.16% | 6.3천 |
|---|
| 2025.11.05 | ₩47,758 | ₩48,089 | ₩47,732 | ₩47,922 | +0.34% | 1.6천 |
|---|
| 2025.11.04 | ₩47,879 | ₩47,879 | ₩47,316 | ₩47,316 | -1.18% | 7.9천 |
|---|
| 2025.11.03 | ₩48,966 | ₩48,998 | ₩48,643 | ₩48,887 | -0.16% | 5.1천 |
|---|
| 2025.10.31 | ₩48,911 | ₩49,112 | ₩48,482 | ₩49,030 | +0.24% | 1.4천 |
|---|
| 2025.10.30 | ₩48,911 | ₩48,911 | ₩48,158 | ₩48,158 | -1.54% | 1.4천 |
|---|
| 2025.10.29 | ₩48,830 | ₩49,248 | ₩48,830 | ₩48,984 | +0.32% | 2.3천 |
|---|
| 2025.10.28 | ₩48,763 | ₩48,966 | ₩48,758 | ₩48,758 | -0.01% | 1.3천 |
|---|
| 2025.10.27 | ₩48,871 | ₩48,913 | ₩48,857 | ₩48,907 | +0.07% | 900 |
|---|
| 2025.10.24 | ₩48,582 | ₩48,589 | ₩48,373 | ₩48,373 | -0.43% | 3.7천 |
|---|
| 2025.10.23 | ₩47,196 | ₩47,792 | ₩47,196 | ₩47,792 | +1.26% | 3.6천 |
|---|
| 2025.10.22 | ₩47,450 | ₩47,450 | ₩46,192 | ₩46,744 | -1.49% | 2.5천 |
|---|
| 2025.10.21 | ₩47,276 | ₩47,624 | ₩47,276 | ₩47,531 | +0.54% | 3.4천 |
|---|
| 2025.10.20 | ₩47,651 | ₩47,651 | ₩47,544 | ₩47,567 | -0.18% | 800 |
|---|
| 2025.10.17 | ₩46,619 | ₩46,941 | ₩46,619 | ₩46,881 | +0.56% | 2.4천 |
|---|
| 2025.10.16 | ₩47,383 | ₩47,383 | ₩46,768 | ₩46,964 | -0.89% | 4.6천 |
|---|
| 2025.10.15 | ₩47,651 | ₩47,651 | ₩47,366 | ₩47,366 | -0.60% | 9.6천 |
|---|
| 2025.10.14 | ₩46,324 | ₩47,330 | ₩46,324 | ₩46,897 | +1.24% | 2천 |
|---|
| 2025.10.13 | ₩47,317 | ₩47,383 | ₩47,316 | ₩47,383 | +0.14% | 5.5천 |
|---|
| 2025.10.10 | ₩46,726 | ₩46,901 | ₩46,302 | ₩46,302 | -0.91% | 2.6천 |
|---|