시장 데이터를 불러오는 중
전체 종목
First Trust International Developed Capital Strength ETF 과거 주가
First Trust International Developed Capital Strength ETF · FICS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust International Developed Capital Strength ETF · FICS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,989 | ₩53,322 | ₩52,951 | ₩53,267 | +0.53% | 2.3만 |
| 2026.10.08 | ₩52,575 | ₩52,882 | ₩52,415 | ₩52,882 | +0.58% | 2만 |
| 2026.10.07 | ₩52,989 | ₩52,989 | ₩52,775 | ₩52,862 | -0.24% | 1.1만 |
| 2026.10.06 | ₩53,415 | ₩53,469 | ₩53,242 | ₩53,246 | -0.32% | 9.8천 |
| 2026.10.05 | ₩52,962 | ₩53,135 | ₩52,935 | ₩53,102 | +0.26% | 8.2천 |
| 2026.10.02 | ₩53,095 | ₩53,259 | ₩53,042 | ₩53,259 | +0.31% | 9천 |
| 2026.10.01 | ₩53,055 | ₩53,055 | ₩52,631 | ₩52,774 | -0.53% | 6.3천 |
| 2026.09.30 | ₩53,616 | ₩53,722 | ₩53,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,270 |
| -0.64% |
| 7.6천 |
| 2026.09.29 | ₩53,976 | ₩53,976 | ₩53,496 | ₩53,782 | -0.36% | 1.1만 |
|---|
| 2026.09.28 | ₩54,136 | ₩54,318 | ₩54,136 | ₩54,232 | +0.18% | 2.1천 |
|---|
| 2026.09.25 | ₩54,002 | ₩54,300 | ₩53,989 | ₩54,300 | +0.55% | 5.5천 |
|---|
| 2026.09.24 | ₩54,122 | ₩54,122 | ₩53,709 | ₩54,022 | -0.18% | 5.4천 |
|---|
| 2026.09.23 | ₩54,589 | ₩54,589 | ₩54,122 | ₩54,229 | -0.66% | 7.9천 |
|---|
| 2026.09.22 | ₩55,323 | ₩55,323 | ₩54,976 | ₩55,236 | -0.16% | 1.5만 |
|---|
| 2026.09.21 | ₩54,723 | ₩54,976 | ₩54,723 | ₩54,943 | +0.40% | 4천 |
|---|
| 2026.09.18 | ₩54,340 | ₩54,402 | ₩54,242 | ₩54,400 | +0.11% | 3.5천 |
|---|
| 2026.09.17 | ₩55,143 | ₩55,145 | ₩54,829 | ₩54,889 | -0.46% | 1.1만 |
|---|
| 2026.09.16 | ₩54,803 | ₩55,021 | ₩54,562 | ₩54,582 | -0.40% | 1.2만 |
|---|
| 2026.09.15 | ₩54,797 | ₩54,805 | ₩54,669 | ₩54,788 | -0.02% | 6.8천 |
|---|
| 2026.09.14 | ₩54,949 | ₩55,163 | ₩54,789 | ₩55,021 | +0.13% | 5천 |
|---|
| 2026.09.11 | ₩55,136 | ₩55,136 | ₩54,929 | ₩54,989 | -0.27% | 4.3천 |
|---|
| 2026.09.10 | ₩55,036 | ₩55,036 | ₩54,723 | ₩54,807 | -0.42% | 8천 |
|---|
| 2026.09.09 | ₩55,523 | ₩55,523 | ₩55,111 | ₩55,123 | -0.72% | 9.2천 |
|---|
| 2026.09.08 | ₩56,176 | ₩56,230 | ₩55,934 | ₩55,934 | -0.43% | 6.3천 |
|---|
| 2026.09.04 | ₩56,510 | ₩56,776 | ₩56,510 | ₩56,616 | +0.19% | 6.3천 |
|---|
| 2026.09.03 | ₩56,526 | ₩56,643 | ₩56,363 | ₩56,563 | +0.07% | 8.5천 |
|---|
| 2026.09.02 | ₩55,976 | ₩56,003 | ₩55,870 | ₩56,003 | +0.05% | 2.7천 |
|---|
| 2026.09.01 | ₩56,190 | ₩56,190 | ₩55,723 | ₩55,815 | -0.67% | 7.2천 |
|---|
| 2026.08.31 | ₩56,536 | ₩56,536 | ₩56,260 | ₩56,328 | -0.37% | 1.1만 |
|---|
| 2026.08.28 | ₩56,830 | ₩56,830 | ₩56,403 | ₩56,543 | -0.50% | 8.4천 |
|---|
| 2026.08.27 | ₩56,590 | ₩56,763 | ₩56,510 | ₩56,658 | +0.12% | 7.7천 |
|---|
| 2026.08.26 | ₩57,350 | ₩57,415 | ₩57,030 | ₩57,058 | -0.51% | 7.1천 |
|---|
| 2026.08.25 | ₩57,110 | ₩57,310 | ₩57,083 | ₩57,295 | +0.32% | 1.2만 |
|---|
| 2026.08.24 | ₩56,808 | ₩56,963 | ₩56,808 | ₩56,858 | +0.09% | 2.6천 |
|---|
| 2026.08.21 | ₩56,763 | ₩56,870 | ₩56,758 | ₩56,810 | +0.08% | 5천 |
|---|
| 2026.08.20 | ₩56,403 | ₩56,576 | ₩56,232 | ₩56,326 | -0.14% | 1.1만 |
|---|
| 2026.08.19 | ₩56,536 | ₩56,663 | ₩56,491 | ₩56,658 | +0.21% | 1.2만 |
|---|
| 2026.08.18 | ₩56,256 | ₩56,406 | ₩56,176 | ₩56,207 | -0.09% | 8.8천 |
|---|
| 2026.08.17 | ₩56,636 | ₩56,790 | ₩56,430 | ₩56,474 | -0.29% | 6.7천 |
|---|
| 2026.08.14 | ₩56,684 | ₩56,776 | ₩56,683 | ₩56,734 | +0.09% | 6.2천 |
|---|
| 2026.08.13 | ₩56,910 | ₩56,970 | ₩56,643 | ₩56,767 | -0.25% | 1.3만 |
|---|
| 2026.08.12 | ₩57,003 | ₩57,017 | ₩56,763 | ₩56,831 | -0.30% | 8.6천 |
|---|
| 2026.08.11 | ₩57,377 | ₩57,377 | ₩57,081 | ₩57,099 | -0.48% | 8.2천 |
|---|
| 2026.08.10 | ₩57,350 | ₩57,350 | ₩57,203 | ₩57,283 | -0.12% | 4.2천 |
|---|
| 2026.08.07 | ₩57,690 | ₩57,737 | ₩57,497 | ₩57,603 | -0.15% | 6.9천 |
|---|
| 2026.08.06 | ₩57,533 | ₩57,583 | ₩57,250 | ₩57,285 | -0.43% | 9.3천 |
|---|
| 2026.08.05 | ₩57,510 | ₩57,577 | ₩57,390 | ₩57,481 | -0.05% | 5.6천 |
|---|
| 2026.08.04 | ₩57,043 | ₩57,253 | ₩56,991 | ₩57,253 | +0.37% | 8.1천 |
|---|
| 2026.08.03 | ₩56,763 | ₩56,923 | ₩56,630 | ₩56,767 | +0.01% | 1.9만 |
|---|
| 2026.07.31 | ₩56,430 | ₩56,636 | ₩56,430 | ₩56,575 | +0.26% | 2.3만 |
|---|
| 2026.07.30 | ₩56,816 | ₩56,947 | ₩56,604 | ₩56,947 | +0.23% | 4.3천 |
|---|
| 2026.07.29 | ₩56,336 | ₩56,576 | ₩56,078 | ₩56,170 | -0.30% | 9.8천 |
|---|
| 2026.07.28 | ₩56,003 | ₩56,710 | ₩56,003 | ₩56,584 | +1.04% | 8.6천 |
|---|
| 2026.07.27 | ₩55,709 | ₩55,784 | ₩55,496 | ₩55,669 | -0.07% | 9천 |
|---|
| 2026.07.24 | ₩55,149 | ₩55,312 | ₩55,123 | ₩55,189 | +0.07% | 2만 |
|---|
| 2026.07.23 | ₩54,816 | ₩54,949 | ₩54,723 | ₩54,883 | +0.12% | 4.1천 |
|---|
| 2026.07.22 | ₩55,910 | ₩55,910 | ₩55,643 | ₩55,647 | -0.47% | 1.8만 |
|---|
| 2026.07.21 | ₩55,176 | ₩55,525 | ₩55,176 | ₩55,456 | +0.51% | 9.8천 |
|---|
| 2026.07.20 | ₩55,990 | ₩55,990 | ₩55,389 | ₩55,412 | -1.03% | 7.1천 |
|---|
| 2026.07.17 | ₩55,976 | ₩56,290 | ₩55,976 | ₩56,151 | +0.31% | 1.7만 |
|---|
| 2026.07.16 | ₩55,883 | ₩56,236 | ₩55,883 | ₩56,155 | +0.49% | 6.5천 |
|---|
| 2026.07.15 | ₩55,910 | ₩56,296 | ₩55,896 | ₩56,240 | +0.59% | 4.9천 |
|---|
| 2026.07.14 | ₩56,099 | ₩56,175 | ₩55,890 | ₩55,890 | -0.37% | 4.1천 |
|---|
| 2026.07.13 | ₩55,910 | ₩56,150 | ₩55,656 | ₩55,693 | -0.39% | 5.6천 |
|---|
| 2026.07.10 | ₩56,043 | ₩56,203 | ₩55,950 | ₩56,090 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩55,864 | ₩56,136 | ₩55,864 | ₩55,948 | +0.15% | 7.5천 |
|---|
| 2026.07.08 | ₩55,883 | ₩56,043 | ₩55,629 | ₩56,011 | +0.23% | 2만 |
|---|
| 2026.07.07 | ₩56,776 | ₩56,870 | ₩56,390 | ₩56,430 | -0.61% | 8.1천 |
|---|
| 2026.07.06 | ₩56,143 | ₩56,464 | ₩56,043 | ₩56,464 | +0.57% | 1.8만 |
|---|
| 2026.07.02 | ₩56,496 | ₩56,630 | ₩56,256 | ₩56,458 | -0.07% | 9.4천 |
|---|
| 2026.07.01 | ₩55,336 | ₩55,709 | ₩55,336 | ₩55,592 | +0.46% | 2.3만 |
|---|
| 2026.06.30 | ₩55,656 | ₩55,763 | ₩55,509 | ₩55,719 | +0.11% | 2.2만 |
|---|
| 2026.06.29 | ₩55,576 | ₩55,749 | ₩55,503 | ₩55,708 | +0.24% | 2.6만 |
|---|
| 2026.06.26 | ₩55,269 | ₩55,589 | ₩55,269 | ₩55,361 | +0.17% | 2만 |
|---|
| 2026.06.25 | ₩55,389 | ₩55,579 | ₩55,056 | ₩55,299 | -0.16% | 4.5만 |
|---|
| 2026.06.24 | ₩55,229 | ₩55,656 | ₩55,229 | ₩55,531 | +0.55% | 7만 |
|---|
| 2026.06.23 | ₩54,909 | ₩55,336 | ₩54,909 | ₩55,164 | +0.46% | 9.7천 |
|---|
| 2026.06.22 | ₩55,109 | ₩55,416 | ₩55,109 | ₩55,235 | +0.23% | 2만 |
|---|
| 2026.06.18 | ₩55,256 | ₩55,509 | ₩52,615 | ₩55,388 | +0.24% | 1.1만 |
|---|
| 2026.06.17 | ₩55,656 | ₩55,922 | ₩55,136 | ₩55,175 | -0.87% | 1.2만 |
|---|
| 2026.06.16 | ₩55,549 | ₩55,830 | ₩55,549 | ₩55,616 | +0.12% | 8.6천 |
|---|
| 2026.06.15 | ₩55,643 | ₩55,643 | ₩55,196 | ₩55,217 | -0.76% | 1.1만 |
|---|
| 2026.06.12 | ₩55,029 | ₩55,256 | ₩55,029 | ₩55,085 | +0.10% | 1만 |
|---|
| 2026.06.11 | ₩54,389 | ₩55,176 | ₩52,615 | ₩55,119 | +1.34% | 1.1만 |
|---|
| 2026.06.10 | ₩54,561 | ₩54,561 | ₩53,962 | ₩54,022 | -0.99% | 5.3천 |
|---|
| 2026.06.09 | ₩54,389 | ₩54,598 | ₩53,812 | ₩54,216 | -0.32% | 2.2만 |
|---|
| 2026.06.08 | ₩54,096 | ₩54,096 | ₩53,762 | ₩53,846 | -0.46% | 1.8만 |
|---|
| 2026.06.05 | ₩54,216 | ₩54,282 | ₩53,656 | ₩53,820 | -0.73% | 1.9만 |
|---|
| 2026.06.04 | ₩54,269 | ₩54,362 | ₩54,162 | ₩54,242 | -0.05% | 1.5만 |
|---|
| 2026.06.03 | ₩53,869 | ₩53,936 | ₩53,622 | ₩53,672 | -0.37% | 2.3만 |
|---|
| 2026.06.02 | ₩54,122 | ₩54,189 | ₩53,896 | ₩54,122 | 0.00% | 2.9만 |
|---|
| 2026.06.01 | ₩54,016 | ₩54,161 | ₩53,777 | ₩53,996 | -0.04% | 1.1만 |
|---|
| 2026.05.29 | ₩54,803 | ₩54,909 | ₩54,753 | ₩54,753 | -0.09% | 2.7만 |
|---|
| 2026.05.28 | ₩54,389 | ₩54,789 | ₩54,389 | ₩54,703 | +0.58% | 9.4천 |
|---|
| 2026.05.27 | ₩54,996 | ₩55,043 | ₩54,764 | ₩54,843 | -0.28% | 9.4천 |
|---|
| 2026.05.26 | ₩54,776 | ₩54,776 | ₩54,484 | ₩54,649 | -0.23% | 6.4천 |
|---|
| 2026.05.22 | ₩54,656 | ₩54,695 | ₩54,514 | ₩54,578 | -0.14% | 8.6천 |
|---|
| 2026.05.21 | ₩54,149 | ₩54,908 | ₩54,136 | ₩54,761 | +1.13% | 1.4만 |
|---|
| 2026.05.20 | ₩53,936 | ₩54,736 | ₩53,936 | ₩54,589 | +1.21% | 1.1만 |
|---|
| 2026.05.19 | ₩53,829 | ₩54,122 | ₩53,804 | ₩53,826 | -0.00% | 2.2만 |
|---|
| 2026.05.18 | ₩53,904 | ₩54,117 | ₩53,762 | ₩54,089 | +0.34% | 18.8만 |
|---|
| 2026.05.15 | ₩53,282 | ₩53,415 | ₩53,209 | ₩53,222 | -0.11% | 2.9만 |
|---|
| 2026.05.14 | ₩53,909 | ₩54,002 | ₩53,762 | ₩53,797 | -0.21% | 2만 |
|---|
| 2026.05.13 | ₩53,496 | ₩53,829 | ₩53,496 | ₩53,762 | +0.50% | 14.7만 |
|---|
| 2026.05.12 | ₩53,411 | ₩53,729 | ₩53,322 | ₩53,649 | +0.44% | 12.1만 |
|---|
| 2026.05.11 | ₩54,109 | ₩54,109 | ₩53,696 | ₩53,745 | -0.67% | 1.7만 |
|---|
| 2026.05.08 | ₩54,136 | ₩54,189 | ₩53,961 | ₩54,149 | +0.02% | 1.2만 |
|---|
| 2026.05.07 | ₩54,816 | ₩54,816 | ₩53,909 | ₩53,968 | -1.55% | 2만 |
|---|
| 2026.05.06 | ₩54,936 | ₩54,963 | ₩54,736 | ₩54,928 | -0.01% | 1.1만 |
|---|
| 2026.05.05 | ₩53,549 | ₩53,709 | ₩53,442 | ₩53,629 | +0.15% | 1.4만 |
|---|
| 2026.05.04 | ₩53,616 | ₩53,662 | ₩53,069 | ₩53,115 | -0.93% | 1.6만 |
|---|
| 2026.05.01 | ₩54,136 | ₩54,402 | ₩54,136 | ₩54,156 | +0.04% | 7.8천 |
|---|
| 2026.04.30 | ₩53,682 | ₩54,098 | ₩53,682 | ₩54,062 | +0.71% | 7.5만 |
|---|
| 2026.04.29 | ₩53,122 | ₩53,122 | ₩52,722 | ₩52,829 | -0.55% | 8.6천 |
|---|
| 2026.04.28 | ₩53,536 | ₩53,729 | ₩53,497 | ₩53,612 | +0.14% | 1.8만 |
|---|
| 2026.04.27 | ₩54,229 | ₩54,229 | ₩53,962 | ₩54,002 | -0.42% | 1.6만 |
|---|
| 2026.04.24 | ₩54,096 | ₩54,385 | ₩54,096 | ₩54,322 | +0.42% | 5.6만 |
|---|
| 2026.04.23 | ₩54,482 | ₩54,656 | ₩53,829 | ₩54,156 | -0.60% | 2.1만 |
|---|
| 2026.04.22 | ₩54,602 | ₩54,602 | ₩54,336 | ₩54,336 | -0.49% | 8.8천 |
|---|
| 2026.04.21 | ₩55,169 | ₩55,216 | ₩54,348 | ₩54,348 | -1.49% | 1.2만 |
|---|
| 2026.04.20 | ₩55,203 | ₩55,496 | ₩55,203 | ₩55,429 | +0.41% | 1.5만 |
|---|
| 2026.04.17 | ₩55,509 | ₩55,830 | ₩55,496 | ₩55,496 | -0.02% | 1.2만 |
|---|
| 2026.04.16 | ₩55,069 | ₩55,109 | ₩54,696 | ₩54,849 | -0.40% | 1.3만 |
|---|
| 2026.04.15 | ₩54,911 | ₩55,029 | ₩54,816 | ₩54,975 | +0.12% | 1만 |
|---|
| 2026.04.14 | ₩54,816 | ₩55,003 | ₩54,816 | ₩54,949 | +0.24% | 8.3천 |
|---|
| 2026.04.13 | ₩53,762 | ₩54,637 | ₩53,722 | ₩54,637 | +1.63% | 1.1만 |
|---|
| 2026.04.10 | ₩54,469 | ₩54,576 | ₩54,004 | ₩54,096 | -0.69% | 1.3만 |
|---|
| 2026.04.09 | ₩53,856 | ₩54,389 | ₩53,829 | ₩54,172 | +0.59% | 1.2만 |
|---|
| 2026.04.08 | ₩54,509 | ₩54,509 | ₩54,016 | ₩54,289 | -0.40% | 1.6만 |
|---|
| 2026.04.07 | ₩52,642 | ₩54,456 | ₩51,602 | ₩52,203 | -0.83% | 2.3만 |
|---|
| 2026.04.06 | ₩52,775 | ₩52,955 | ₩52,707 | ₩52,906 | +0.25% | 1.8만 |
|---|
| 2026.04.02 | ₩51,895 | ₩52,615 | ₩51,895 | ₩52,581 | +1.32% | 1.3만 |
|---|
| 2026.04.01 | ₩52,615 | ₩57,857 | ₩52,335 | ₩52,762 | +0.28% | 1.6만 |
|---|
| 2026.03.31 | ₩51,522 | ₩52,108 | ₩51,208 | ₩52,062 | +1.05% | 1.9만 |
|---|
| 2026.03.30 | ₩50,908 | ₩51,240 | ₩50,721 | ₩50,904 | -0.01% | 3.1만 |
|---|
| 2026.03.27 | ₩50,708 | ₩50,948 | ₩50,441 | ₩50,553 | -0.31% | 2.2만 |
|---|
| 2026.03.26 | ₩50,988 | ₩51,348 | ₩50,688 | ₩50,728 | -0.51% | 1.4만 |
|---|
| 2026.03.25 | ₩51,988 | ₩52,052 | ₩51,668 | ₩51,795 | -0.37% | 3.6만 |
|---|
| 2026.03.24 | ₩51,001 | ₩51,528 | ₩50,988 | ₩51,242 | +0.47% | 1.6만 |
|---|
| 2026.03.23 | ₩51,562 | ₩52,054 | ₩51,348 | ₩51,522 | -0.08% | 1.9만 |
|---|
| 2026.03.20 | ₩51,558 | ₩51,558 | ₩50,821 | ₩50,899 | -1.28% | 1.8만 |
|---|
| 2026.03.19 | ₩51,482 | ₩52,258 | ₩51,482 | ₩52,062 | +1.13% | 3.1만 |
|---|
| 2026.03.18 | ₩52,869 | ₩52,869 | ₩52,134 | ₩52,134 | -1.39% | 3.2만 |
|---|
| 2026.03.17 | ₩53,536 | ₩53,569 | ₩53,318 | ₩53,318 | -0.41% | 1.3만 |
|---|
| 2026.03.16 | ₩52,809 | ₩53,255 | ₩52,809 | ₩53,161 | +0.67% | 1.8만 |
|---|
| 2026.03.13 | ₩52,842 | ₩53,015 | ₩52,302 | ₩52,315 | -1.00% | 1.5만 |
|---|
| 2026.03.12 | ₩53,095 | ₩54,069 | ₩52,749 | ₩52,815 | -0.53% | 2.6만 |
|---|
| 2026.03.11 | ₩53,335 | ₩53,576 | ₩53,082 | ₩53,358 | +0.04% | 2.2만 |
|---|
| 2026.03.10 | ₩54,029 | ₩54,229 | ₩53,456 | ₩53,582 | -0.83% | 2.3만 |
|---|
| 2026.03.09 | ₩52,975 | ₩53,909 | ₩52,582 | ₩53,809 | +1.57% | 1.6만 |
|---|
| 2026.03.06 | ₩53,109 | ₩53,742 | ₩53,029 | ₩53,644 | +1.01% | 1.3만 |
|---|
| 2026.03.05 | ₩54,149 | ₩54,376 | ₩53,549 | ₩53,982 | -0.31% | 2.3만 |
|---|
| 2026.03.04 | ₩54,683 | ₩54,816 | ₩54,509 | ₩54,808 | +0.23% | 1.9만 |
|---|
| 2026.03.03 | ₩53,962 | ₩54,557 | ₩53,522 | ₩54,442 | +0.89% | 2.9만 |
|---|
| 2026.03.02 | ₩55,603 | ₩56,003 | ₩55,575 | ₩55,843 | +0.43% | 2.3만 |
|---|
| 2026.02.27 | ₩56,723 | ₩56,822 | ₩56,654 | ₩56,654 | -0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩56,230 | ₩56,383 | ₩56,090 | ₩56,374 | +0.26% | 2.3만 |
|---|
| 2026.02.25 | ₩56,003 | ₩56,310 | ₩55,976 | ₩56,195 | +0.34% | 1.7만 |
|---|
| 2026.02.24 | ₩55,923 | ₩56,056 | ₩55,879 | ₩55,918 | -0.01% | 2.1만 |
|---|
| 2026.02.23 | ₩55,856 | ₩56,016 | ₩55,736 | ₩55,851 | -0.01% | 1.4만 |
|---|
| 2026.02.20 | ₩55,509 | ₩55,968 | ₩55,509 | ₩55,963 | +0.82% | 1.2만 |
|---|
| 2026.02.19 | ₩55,403 | ₩55,616 | ₩55,288 | ₩55,583 | +0.32% | 1.8만 |
|---|
| 2026.02.18 | ₩55,749 | ₩55,843 | ₩55,529 | ₩55,636 | -0.20% | 2.3만 |
|---|
| 2026.02.17 | ₩55,403 | ₩55,803 | ₩55,303 | ₩55,769 | +0.66% | 5.8만 |
|---|
| 2026.02.13 | ₩55,376 | ₩55,549 | ₩55,203 | ₩55,444 | +0.12% | 1.7만 |
|---|
| 2026.02.12 | ₩55,443 | ₩55,535 | ₩55,069 | ₩55,204 | -0.43% | 9.1천 |
|---|
| 2026.02.11 | ₩55,469 | ₩55,576 | ₩55,283 | ₩55,469 | 0.00% | 1.5만 |
|---|
| 2026.02.10 | ₩55,496 | ₩55,589 | ₩55,376 | ₩55,376 | -0.22% | 3.1만 |
|---|
| 2026.02.09 | ₩55,163 | ₩55,416 | ₩55,096 | ₩55,371 | +0.38% | 2.1만 |
|---|
| 2026.02.06 | ₩54,763 | ₩55,049 | ₩54,763 | ₩55,043 | +0.51% | 2.2만 |
|---|
| 2026.02.05 | ₩54,562 | ₩54,749 | ₩54,442 | ₩54,442 | -0.22% | 6.6만 |
|---|
| 2026.02.04 | ₩54,869 | ₩54,929 | ₩54,589 | ₩54,769 | -0.18% | 5.7만 |
|---|
| 2026.02.03 | ₩53,949 | ₩54,226 | ₩53,856 | ₩54,189 | +0.44% | 3.2만 |
|---|
| 2026.02.02 | ₩54,242 | ₩54,482 | ₩54,216 | ₩54,422 | +0.33% | 2.3만 |
|---|
| 2026.01.30 | ₩54,362 | ₩54,389 | ₩53,816 | ₩53,969 | -0.72% | 2.1만 |
|---|
| 2026.01.29 | ₩54,536 | ₩54,696 | ₩54,122 | ₩54,597 | +0.11% | 2.1만 |
|---|
| 2026.01.28 | ₩54,256 | ₩54,322 | ₩53,829 | ₩54,048 | -0.38% | 1.7만 |
|---|
| 2026.01.27 | ₩54,509 | ₩54,723 | ₩54,442 | ₩54,643 | +0.24% | 6.8만 |
|---|
| 2026.01.26 | ₩54,109 | ₩54,282 | ₩53,973 | ₩54,078 | -0.06% | 9.1만 |
|---|
| 2026.01.23 | ₩53,389 | ₩53,969 | ₩53,378 | ₩53,969 | +1.09% | 4.1만 |
|---|
| 2026.01.22 | ₩53,616 | ₩53,736 | ₩53,561 | ₩53,650 | +0.06% | 3.8만 |
|---|
| 2026.01.21 | ₩53,429 | ₩53,629 | ₩53,082 | ₩53,496 | +0.12% | 3.9만 |
|---|
| 2026.01.20 | ₩53,642 | ₩53,669 | ₩53,263 | ₩53,377 | -0.49% | 7.3만 |
|---|
| 2026.01.16 | ₩53,776 | ₩53,776 | ₩53,549 | ₩53,740 | -0.07% | 1.2만 |
|---|
| 2026.01.15 | ₩53,922 | ₩53,989 | ₩53,729 | ₩53,729 | -0.36% | 3.2만 |
|---|
| 2026.01.14 | ₩53,869 | ₩54,016 | ₩53,809 | ₩53,964 | +0.18% | 6.3만 |
|---|
| 2026.01.13 | ₩53,949 | ₩53,949 | ₩53,581 | ₩53,686 | -0.49% | 7.2만 |
|---|
| 2026.01.12 | ₩53,896 | ₩54,136 | ₩53,896 | ₩54,069 | +0.32% | 1.6만 |
|---|
| 2026.01.09 | ₩53,669 | ₩53,816 | ₩53,654 | ₩53,782 | +0.21% | 1.2만 |
|---|
| 2026.01.08 | ₩53,456 | ₩53,802 | ₩53,456 | ₩53,789 | +0.62% | 1.8만 |
|---|
| 2026.01.07 | ₩53,709 | ₩53,736 | ₩53,522 | ₩53,649 | -0.11% | 7.4만 |
|---|
| 2026.01.06 | ₩53,829 | ₩54,042 | ₩53,829 | ₩53,942 | +0.21% | 6.5만 |
|---|
| 2026.01.05 | ₩52,975 | ₩53,762 | ₩52,975 | ₩53,702 | +1.37% | 6.2만 |
|---|
| 2026.01.02 | ₩53,496 | ₩53,502 | ₩53,289 | ₩53,438 | -0.11% | 2.5만 |
|---|
| 2025.12.31 | ₩53,642 | ₩54,029 | ₩53,422 | ₩53,497 | -0.27% | 1.6만 |
|---|
| 2025.12.30 | ₩53,696 | ₩53,853 | ₩53,696 | ₩53,736 | +0.07% | 2만 |
|---|
| 2025.12.29 | ₩53,669 | ₩53,782 | ₩53,602 | ₩53,656 | -0.02% | 7.2천 |
|---|
| 2025.12.26 | ₩53,804 | ₩53,810 | ₩53,656 | ₩53,789 | -0.03% | 6.5천 |
|---|
| 2025.12.24 | ₩53,617 | ₩53,856 | ₩53,617 | ₩53,662 | +0.08% | 6.9천 |
|---|
| 2025.12.23 | ₩53,629 | ₩53,721 | ₩53,589 | ₩53,668 | +0.07% | 6.7천 |
|---|
| 2025.12.22 | ₩53,242 | ₩53,496 | ₩53,242 | ₩53,435 | +0.36% | 1.1만 |
|---|
| 2025.12.19 | ₩53,029 | ₩53,307 | ₩53,029 | ₩53,122 | +0.18% | 2만 |
|---|
| 2025.12.18 | ₩52,949 | ₩53,134 | ₩52,615 | ₩52,926 | -0.04% | 1.5만 |
|---|
| 2025.12.17 | ₩52,642 | ₩52,735 | ₩52,475 | ₩52,526 | -0.22% | 1.6만 |
|---|
| 2025.12.16 | ₩52,949 | ₩52,949 | ₩52,495 | ₩52,706 | -0.46% | 2.4만 |
|---|
| 2025.12.15 | ₩52,815 | ₩52,949 | ₩52,675 | ₩52,873 | +0.11% | 1.3만 |
|---|
| 2025.12.12 | ₩52,615 | ₩52,709 | ₩52,042 | ₩52,487 | -0.24% | 1.7만 |
|---|
| 2025.12.11 | ₩52,509 | ₩52,775 | ₩52,509 | ₩52,681 | +0.33% | 3.3만 |
|---|
| 2025.12.10 | ₩52,042 | ₩53,549 | ₩51,522 | ₩52,434 | +0.75% | 1.8만 |
|---|
| 2025.12.09 | ₩51,962 | ₩52,148 | ₩51,775 | ₩51,814 | -0.28% | 5.5만 |
|---|
| 2025.12.08 | ₩52,122 | ₩52,122 | ₩51,807 | ₩51,866 | -0.49% | 1.9만 |
|---|
| 2025.12.05 | ₩52,329 | ₩52,329 | ₩52,082 | ₩52,130 | -0.38% | 1.3만 |
|---|
| 2025.12.04 | ₩52,242 | ₩52,375 | ₩51,568 | ₩52,178 | -0.12% | 1.9만 |
|---|
| 2025.12.03 | ₩52,028 | ₩52,309 | ₩51,988 | ₩52,155 | +0.24% | 2.3만 |
|---|
| 2025.12.02 | ₩51,882 | ₩51,895 | ₩51,722 | ₩51,831 | -0.10% | 2.3만 |
|---|
| 2025.12.01 | ₩51,986 | ₩52,122 | ₩51,806 | ₩51,806 | -0.35% | 1.8만 |
|---|
| 2025.11.28 | ₩52,002 | ₩52,215 | ₩51,268 | ₩52,160 | +0.31% | 5.2천 |
|---|
| 2025.11.26 | ₩51,775 | ₩52,162 | ₩51,775 | ₩52,008 | +0.45% | 6.8천 |
|---|
| 2025.11.25 | ₩51,388 | ₩51,722 | ₩51,295 | ₩51,680 | +0.57% | 2.6만 |
|---|
| 2025.11.24 | ₩51,108 | ₩51,182 | ₩50,905 | ₩51,031 | -0.15% | 1.6만 |
|---|
| 2025.11.21 | ₩50,761 | ₩51,308 | ₩50,721 | ₩51,260 | +0.98% | 2.8만 |
|---|
| 2025.11.20 | ₩50,828 | ₩50,921 | ₩50,220 | ₩50,220 | -1.20% | 3.1만 |
|---|
| 2025.11.19 | ₩50,948 | ₩50,948 | ₩50,513 | ₩50,745 | -0.40% | 2.6만 |
|---|
| 2025.11.18 | ₩50,695 | ₩51,095 | ₩50,680 | ₩51,016 | +0.63% | 12.7만 |
|---|
| 2025.11.17 | ₩51,335 | ₩51,427 | ₩50,908 | ₩51,035 | -0.58% | 3.1만 |
|---|
| 2025.11.14 | ₩51,468 | ₩52,022 | ₩51,468 | ₩51,619 | +0.29% | 1.3만 |
|---|
| 2025.11.13 | ₩52,028 | ₩52,322 | ₩51,802 | ₩51,802 | -0.44% | 2.8만 |
|---|
| 2025.11.12 | ₩51,935 | ₩52,278 | ₩51,935 | ₩52,208 | +0.53% | 9.3천 |
|---|
| 2025.11.11 | ₩51,962 | ₩52,254 | ₩51,962 | ₩52,178 | +0.42% | 2.1만 |
|---|
| 2025.11.10 | ₩51,455 | ₩51,695 | ₩51,335 | ₩51,664 | +0.41% | 1.4만 |
|---|
| 2025.11.07 | ₩50,895 | ₩51,375 | ₩50,881 | ₩51,350 | +0.89% | 4.4만 |
|---|
| 2025.11.06 | ₩51,095 | ₩51,162 | ₩50,853 | ₩51,023 | -0.14% | 2만 |
|---|
| 2025.11.05 | ₩50,975 | ₩51,308 | ₩50,975 | ₩51,182 | +0.41% | 1.5만 |
|---|
| 2025.11.04 | ₩50,508 | ₩52,629 | ₩50,508 | ₩50,604 | +0.19% | 2.1만 |
|---|
| 2025.11.03 | ₩50,961 | ₩50,961 | ₩50,785 | ₩50,847 | -0.23% | 3.2만 |
|---|
| 2025.10.31 | ₩51,121 | ₩51,133 | ₩50,948 | ₩51,075 | -0.09% | 21.3만 |
|---|
| 2025.10.30 | ₩51,162 | ₩51,642 | ₩51,162 | ₩51,438 | +0.54% | 10.6만 |
|---|
| 2025.10.29 | ₩51,988 | ₩51,988 | ₩51,402 | ₩51,496 | -0.95% | 8.6천 |
|---|
| 2025.10.28 | ₩52,188 | ₩52,255 | ₩52,042 | ₩52,090 | -0.19% | 3만 |
|---|
| 2025.10.27 | ₩52,455 | ₩52,509 | ₩52,378 | ₩52,483 | +0.05% | 2만 |
|---|
| 2025.10.24 | ₩52,375 | ₩52,422 | ₩52,300 | ₩52,322 | -0.10% | 8천 |
|---|
| 2025.10.23 | ₩52,228 | ₩52,389 | ₩52,168 | ₩52,246 | +0.03% | 1.3만 |
|---|
| 2025.10.22 | ₩51,828 | ₩52,108 | ₩51,828 | ₩52,008 | +0.35% | 1.3만 |
|---|
| 2025.10.21 | ₩51,828 | ₩51,948 | ₩51,774 | ₩51,774 | -0.11% | 5.1만 |
|---|
| 2025.10.20 | ₩51,802 | ₩52,115 | ₩51,748 | ₩51,968 | +0.32% | 1.4만 |
|---|
| 2025.10.17 | ₩51,522 | ₩51,868 | ₩51,522 | ₩51,843 | +0.62% | 3.5천 |
|---|
| 2025.10.16 | ₩51,748 | ₩51,975 | ₩51,682 | ₩51,787 | +0.07% | 7천 |
|---|
| 2025.10.15 | ₩51,468 | ₩51,722 | ₩51,468 | ₩51,671 | +0.39% | 1.8만 |
|---|
| 2025.10.14 | ₩51,008 | ₩51,542 | ₩51,008 | ₩51,435 | +0.84% | 2.3만 |
|---|
| 2025.10.13 | ₩50,961 | ₩51,242 | ₩50,948 | ₩51,202 | +0.47% | 2.3만 |
|---|
| 2025.10.10 | ₩51,322 | ₩51,348 | ₩50,908 | ₩50,957 | -0.71% | 1.6만 |
|---|