시장 데이터를 불러오는 중
전체 종목
First Trust Indxx Critical Metals ETF 과거 주가
First Trust Indxx Critical Metals ETF · FMTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Indxx Critical Metals ETF · FMTL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,131 | ₩47,453 | ₩46,757 | ₩47,413 | +0.60% | 8.2천 |
| 2026.10.08 | ₩45,753 | ₩46,288 | ₩45,753 | ₩46,275 | +1.14% | 8.6천 |
| 2026.10.07 | ₩46,433 | ₩46,435 | ₩46,265 | ₩46,265 | -0.36% | 2.4천 |
| 2026.10.06 | ₩47,172 | ₩48,015 | ₩47,172 | ₩47,587 | +0.88% | 1.4만 |
| 2026.10.05 | ₩46,860 | ₩47,372 | ₩46,795 | ₩47,133 | +0.58% | 1.5천 |
| 2026.10.02 | ₩46,536 | ₩46,824 | ₩46,269 | ₩46,824 | +0.62% | 2.6천 |
| 2026.10.01 | ₩45,833 | ₩45,965 | ₩45,833 | ₩45,856 | +0.05% | 1.3천 |
| 2026.09.30 | ₩46,984 | ₩46,984 | ₩46,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,344 |
| -1.36% |
| 2.1천 |
| 2026.09.29 | ₩46,516 | ₩46,516 | ₩46,081 | ₩46,366 | -0.32% | 5.2천 |
|---|
| 2026.09.28 | ₩46,154 | ₩46,690 | ₩46,154 | ₩46,327 | +0.37% | 9천 |
|---|
| 2026.09.25 | ₩47,078 | ₩47,518 | ₩47,078 | ₩47,518 | +0.94% | 1.1천 |
|---|
| 2026.09.24 | ₩47,011 | ₩47,169 | ₩46,850 | ₩47,135 | +0.26% | 1.5천 |
|---|
| 2026.09.23 | ₩47,921 | ₩47,921 | ₩47,453 | ₩47,663 | -0.54% | 8천 |
|---|
| 2026.09.22 | ₩47,975 | ₩49,015 | ₩47,975 | ₩49,015 | +2.17% | 2.1천 |
|---|
| 2026.09.21 | ₩48,885 | ₩48,885 | ₩47,834 | ₩47,997 | -1.82% | 8.2천 |
|---|
| 2026.09.18 | ₩48,443 | ₩48,443 | ₩47,613 | ₩47,845 | -1.24% | 1.6천 |
|---|
| 2026.09.17 | ₩48,590 | ₩48,590 | ₩48,355 | ₩48,355 | -0.48% | 600 |
|---|
| 2026.09.16 | ₩47,961 | ₩48,082 | ₩47,196 | ₩47,196 | -1.60% | 4.6천 |
|---|
| 2026.09.15 | ₩47,687 | ₩47,687 | ₩47,419 | ₩47,597 | -0.19% | 7.4천 |
|---|
| 2026.09.14 | ₩47,573 | ₩48,323 | ₩47,573 | ₩48,080 | +1.07% | 2.5천 |
|---|
| 2026.09.11 | ₩49,640 | ₩49,822 | ₩49,055 | ₩49,467 | -0.35% | 2.7천 |
|---|
| 2026.09.10 | ₩49,414 | ₩49,414 | ₩49,333 | ₩49,333 | -0.16% | 1.2천 |
|---|
| 2026.09.09 | ₩51,843 | ₩51,843 | ₩51,455 | ₩51,699 | -0.28% | 7.1천 |
|---|
| 2026.09.08 | ₩52,077 | ₩52,231 | ₩51,577 | ₩51,577 | -0.96% | 4.9천 |
|---|
| 2026.09.04 | ₩50,485 | ₩50,705 | ₩50,344 | ₩50,633 | +0.29% | 1.7천 |
|---|
| 2026.09.03 | ₩51,455 | ₩51,455 | ₩51,052 | ₩51,052 | -0.78% | 2.3천 |
|---|
| 2026.09.02 | ₩50,037 | ₩50,037 | ₩50,037 | ₩50,037 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩50,183 | ₩50,183 | ₩49,581 | ₩49,600 | -1.16% | 1만 |
|---|
| 2026.08.31 | ₩50,732 | ₩51,107 | ₩50,732 | ₩51,080 | +0.69% | 8.6천 |
|---|
| 2026.08.28 | ₩51,803 | ₩51,964 | ₩51,241 | ₩51,241 | -1.09% | 5.4천 |
|---|
| 2026.08.27 | ₩52,365 | ₩52,472 | ₩52,191 | ₩52,379 | +0.03% | 4.6천 |
|---|
| 2026.08.26 | ₩52,740 | ₩52,874 | ₩52,024 | ₩52,191 | -1.04% | 1.6만 |
|---|
| 2026.08.25 | ₩51,790 | ₩52,861 | ₩51,790 | ₩52,848 | +2.04% | 2.2천 |
|---|
| 2026.08.24 | ₩52,338 | ₩52,338 | ₩51,830 | ₩52,045 | -0.56% | 1만 |
|---|
| 2026.08.21 | ₩51,227 | ₩51,763 | ₩51,227 | ₩51,763 | +1.05% | 4.4천 |
|---|
| 2026.08.20 | ₩48,925 | ₩49,688 | ₩48,912 | ₩49,582 | +1.34% | 2.8천 |
|---|
| 2026.08.19 | ₩49,407 | ₩49,407 | ₩48,651 | ₩49,060 | -0.70% | 2.3천 |
|---|
| 2026.08.18 | ₩47,694 | ₩47,841 | ₩46,944 | ₩46,944 | -1.57% | 5.2천 |
|---|
| 2026.08.17 | ₩47,827 | ₩48,309 | ₩47,399 | ₩48,043 | +0.45% | 2.4천 |
|---|
| 2026.08.14 | ₩47,386 | ₩47,827 | ₩47,131 | ₩47,426 | +0.08% | 6.4천 |
|---|
| 2026.08.13 | ₩47,908 | ₩48,109 | ₩47,225 | ₩47,225 | -1.42% | 2.3천 |
|---|
| 2026.08.12 | ₩48,651 | ₩48,651 | ₩48,503 | ₩48,510 | -0.29% | 1.3천 |
|---|
| 2026.08.11 | ₩48,644 | ₩48,644 | ₩48,524 | ₩48,524 | -0.25% | 1.2천 |
|---|
| 2026.08.10 | ₩48,109 | ₩48,711 | ₩47,988 | ₩48,478 | +0.77% | 6.3천 |
|---|
| 2026.08.07 | ₩48,169 | ₩48,483 | ₩48,088 | ₩48,245 | +0.16% | 4.2천 |
|---|
| 2026.08.06 | ₩47,720 | ₩47,720 | ₩46,837 | ₩46,927 | -1.66% | 5천 |
|---|
| 2026.08.05 | ₩47,319 | ₩47,319 | ₩47,273 | ₩47,273 | -0.10% | 1.3천 |
|---|
| 2026.08.04 | ₩44,039 | ₩45,860 | ₩44,039 | ₩45,555 | +3.44% | 4천 |
|---|
| 2026.08.03 | ₩43,370 | ₩43,946 | ₩43,209 | ₩43,869 | +1.15% | 5.5천 |
|---|
| 2026.07.31 | ₩43,116 | ₩43,437 | ₩43,116 | ₩43,437 | +0.75% | 800 |
|---|
| 2026.07.30 | ₩43,250 | ₩43,959 | ₩43,169 | ₩43,946 | +1.61% | 6.5천 |
|---|
| 2026.07.29 | ₩41,563 | ₩42,250 | ₩41,161 | ₩41,804 | +0.58% | 5.1천 |
|---|
| 2026.07.28 | ₩42,085 | ₩42,192 | ₩41,670 | ₩42,192 | +0.25% | 1.9천 |
|---|
| 2026.07.27 | ₩43,196 | ₩43,196 | ₩42,429 | ₩42,734 | -1.07% | 4.6천 |
|---|
| 2026.07.24 | ₩42,968 | ₩43,116 | ₩42,701 | ₩42,701 | -0.62% | 6.1천 |
|---|
| 2026.07.23 | ₩43,142 | ₩43,263 | ₩42,848 | ₩42,848 | -0.68% | 1.4천 |
|---|
| 2026.07.22 | ₩43,196 | ₩43,651 | ₩43,196 | ₩43,445 | +0.58% | 5.5천 |
|---|
| 2026.07.21 | ₩41,898 | ₩42,420 | ₩41,898 | ₩42,387 | +1.17% | 2.2천 |
|---|
| 2026.07.20 | ₩40,961 | ₩41,201 | ₩40,653 | ₩40,653 | -0.75% | 3.8천 |
|---|
| 2026.07.17 | ₩40,880 | ₩41,389 | ₩40,813 | ₩40,943 | +0.15% | 4.3천 |
|---|
| 2026.07.16 | ₩41,978 | ₩41,978 | ₩41,590 | ₩41,596 | -0.91% | 6.7천 |
|---|
| 2026.07.15 | ₩43,062 | ₩43,062 | ₩42,701 | ₩42,837 | -0.52% | 4.9천 |
|---|
| 2026.07.14 | ₩43,464 | ₩43,624 | ₩43,082 | ₩43,169 | -0.68% | 2.7천 |
|---|
| 2026.07.13 | ₩42,507 | ₩42,547 | ₩41,978 | ₩42,088 | -0.99% | 1.7천 |
|---|
| 2026.07.10 | ₩42,714 | ₩43,223 | ₩42,701 | ₩43,047 | +0.78% | 4.2천 |
|---|
| 2026.07.09 | ₩42,594 | ₩42,781 | ₩42,594 | ₩42,727 | +0.31% | 3천 |
|---|
| 2026.07.08 | ₩43,263 | ₩43,263 | ₩40,813 | ₩41,524 | -4.02% | 1.3만 |
|---|
| 2026.07.07 | ₩43,557 | ₩43,557 | ₩42,440 | ₩42,537 | -2.34% | 1.5만 |
|---|
| 2026.07.06 | ₩43,919 | ₩44,253 | ₩43,745 | ₩44,112 | +0.44% | 4천 |
|---|
| 2026.07.02 | ₩43,959 | ₩44,039 | ₩43,464 | ₩43,622 | -0.77% | 1.2만 |
|---|
| 2026.07.01 | ₩43,424 | ₩44,173 | ₩43,164 | ₩43,164 | -0.60% | 5.5천 |
|---|
| 2026.06.30 | ₩43,517 | ₩43,852 | ₩43,316 | ₩43,618 | +0.23% | 8.3천 |
|---|
| 2026.06.29 | ₩43,812 | ₩43,812 | ₩43,082 | ₩43,351 | -1.05% | 2.6천 |
|---|
| 2026.06.26 | ₩43,986 | ₩43,986 | ₩43,577 | ₩43,636 | -0.79% | 2.1천 |
|---|
| 2026.06.25 | ₩44,173 | ₩44,173 | ₩43,768 | ₩43,768 | -0.92% | 2.8천 |
|---|
| 2026.06.24 | ₩44,394 | ₩44,535 | ₩43,718 | ₩44,104 | -0.65% | 3.3천 |
|---|
| 2026.06.23 | ₩44,896 | ₩46,101 | ₩44,896 | ₩45,569 | +1.50% | 7.4천 |
|---|
| 2026.06.22 | ₩47,533 | ₩48,055 | ₩47,533 | ₩47,715 | +0.38% | 5.2천 |
|---|
| 2026.06.18 | ₩48,912 | ₩48,912 | ₩48,055 | ₩48,252 | -1.35% | 4.5천 |
|---|
| 2026.06.17 | ₩49,748 | ₩50,478 | ₩48,857 | ₩48,857 | -1.79% | 9.6천 |
|---|
| 2026.06.16 | ₩49,461 | ₩50,096 | ₩49,461 | ₩49,720 | +0.53% | 3.7천 |
|---|
| 2026.06.15 | ₩49,929 | ₩49,929 | ₩49,252 | ₩49,252 | -1.36% | 6.9천 |
|---|
| 2026.06.12 | ₩47,868 | ₩48,055 | ₩47,774 | ₩47,861 | -0.01% | 1.6천 |
|---|
| 2026.06.11 | ₩45,217 | ₩46,984 | ₩45,217 | ₩46,753 | +3.40% | 1만 |
|---|
| 2026.06.10 | ₩45,967 | ₩45,967 | ₩44,374 | ₩44,427 | -3.35% | 5.3만 |
|---|
| 2026.06.09 | ₩47,372 | ₩47,372 | ₩45,512 | ₩46,007 | -2.88% | 1.1만 |
|---|
| 2026.06.08 | ₩47,319 | ₩47,319 | ₩46,691 | ₩46,691 | -1.33% | 3.9천 |
|---|
| 2026.06.05 | ₩48,711 | ₩48,711 | ₩46,542 | ₩46,674 | -4.18% | 6.5천 |
|---|
| 2026.06.04 | ₩50,464 | ₩50,531 | ₩50,297 | ₩50,448 | -0.03% | 1.2만 |
|---|
| 2026.06.03 | ₩51,214 | ₩51,214 | ₩50,391 | ₩50,416 | -1.56% | 1.9만 |
|---|
| 2026.06.02 | ₩50,906 | ₩51,763 | ₩50,906 | ₩51,758 | +1.67% | 9.1천 |
|---|
| 2026.06.01 | ₩49,916 | ₩50,732 | ₩49,340 | ₩50,415 | +1.00% | 7.1천 |
|---|
| 2026.05.29 | ₩50,170 | ₩50,732 | ₩50,063 | ₩50,181 | +0.02% | 1.9천 |
|---|
| 2026.05.28 | ₩48,952 | ₩50,264 | ₩48,775 | ₩50,051 | +2.25% | 8.2천 |
|---|
| 2026.05.27 | ₩47,399 | ₩49,728 | ₩47,399 | ₩49,220 | +3.84% | 1만 |
|---|
| 2026.05.26 | ₩49,527 | ₩50,357 | ₩49,527 | ₩50,357 | +1.68% | 5.1천 |
|---|
| 2026.05.22 | ₩48,010 | ₩48,510 | ₩47,961 | ₩48,185 | +0.37% | 4.5천 |
|---|
| 2026.05.21 | ₩47,787 | ₩48,383 | ₩47,692 | ₩48,323 | +1.12% | 3.5천 |
|---|
| 2026.05.20 | ₩46,797 | ₩47,573 | ₩46,797 | ₩47,545 | +1.60% | 1.3만 |
|---|
| 2026.05.19 | ₩46,542 | ₩46,616 | ₩46,235 | ₩46,235 | -0.66% | 4.1천 |
|---|
| 2026.05.18 | ₩48,764 | ₩48,764 | ₩47,506 | ₩47,667 | -2.25% | 4.7천 |
|---|
| 2026.05.15 | ₩48,724 | ₩48,724 | ₩48,015 | ₩48,015 | -1.46% | 7.8천 |
|---|
| 2026.05.14 | ₩51,281 | ₩51,281 | ₩50,976 | ₩50,976 | -0.60% | 7.3천 |
|---|
| 2026.05.13 | ₩51,964 | ₩52,566 | ₩51,696 | ₩52,036 | +0.14% | 8.2천 |
|---|
| 2026.05.12 | ₩50,786 | ₩51,401 | ₩50,558 | ₩51,401 | +1.21% | 4.5천 |
|---|
| 2026.05.11 | ₩51,924 | ₩51,924 | ₩51,535 | ₩51,581 | -0.66% | 8.6천 |
|---|
| 2026.05.08 | ₩50,290 | ₩50,344 | ₩50,009 | ₩50,154 | -0.27% | 4.8천 |
|---|
| 2026.05.07 | ₩50,612 | ₩50,746 | ₩49,406 | ₩49,406 | -2.38% | 1.2만 |
|---|
| 2026.05.06 | ₩49,126 | ₩49,782 | ₩49,126 | ₩49,738 | +1.25% | 6.1천 |
|---|
| 2026.05.05 | ₩47,331 | ₩47,479 | ₩46,931 | ₩47,121 | -0.44% | 3.7천 |
|---|
| 2026.05.04 | ₩46,730 | ₩46,817 | ₩46,168 | ₩46,233 | -1.06% | 5.9천 |
|---|
| 2026.05.01 | ₩47,265 | ₩47,653 | ₩47,189 | ₩47,189 | -0.16% | 7.9천 |
|---|
| 2026.04.30 | ₩46,810 | ₩47,252 | ₩46,355 | ₩47,186 | +0.80% | 8.6천 |
|---|
| 2026.04.29 | ₩46,315 | ₩46,395 | ₩45,512 | ₩45,648 | -1.44% | 1.1만 |
|---|
| 2026.04.28 | ₩47,064 | ₩47,064 | ₩46,208 | ₩46,248 | -1.73% | 3.4천 |
|---|
| 2026.04.27 | ₩48,028 | ₩48,028 | ₩47,520 | ₩47,878 | -0.31% | 900 |
|---|
| 2026.04.24 | ₩47,935 | ₩48,350 | ₩47,935 | ₩48,165 | +0.48% | 7.6천 |
|---|
| 2026.04.23 | ₩48,744 | ₩48,965 | ₩47,914 | ₩47,943 | -1.64% | 4.1천 |
|---|
| 2026.04.22 | ₩49,092 | ₩49,367 | ₩48,912 | ₩49,367 | +0.56% | 5.2천 |
|---|
| 2026.04.21 | ₩49,461 | ₩49,461 | ₩47,640 | ₩47,640 | -3.68% | 2천 |
|---|
| 2026.04.20 | ₩49,701 | ₩49,862 | ₩49,356 | ₩49,538 | -0.33% | 8.2천 |
|---|
| 2026.04.17 | ₩50,103 | ₩50,511 | ₩49,862 | ₩50,074 | -0.06% | 4.6천 |
|---|
| 2026.04.16 | ₩50,036 | ₩50,036 | ₩49,447 | ₩49,554 | -0.96% | 7.2천 |
|---|
| 2026.04.15 | ₩49,414 | ₩49,956 | ₩49,367 | ₩49,367 | -0.09% | 5.9천 |
|---|
| 2026.04.14 | ₩49,969 | ₩49,969 | ₩49,688 | ₩49,861 | -0.22% | 4.3천 |
|---|
| 2026.04.13 | ₩48,644 | ₩49,204 | ₩48,644 | ₩49,204 | +1.15% | 1.1천 |
|---|
| 2026.04.10 | ₩49,300 | ₩49,527 | ₩48,644 | ₩49,380 | +0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩48,483 | ₩48,671 | ₩47,975 | ₩48,364 | -0.25% | 5.1천 |
|---|
| 2026.04.08 | ₩48,577 | ₩48,577 | ₩47,815 | ₩48,470 | -0.22% | 6.1천 |
|---|
| 2026.04.07 | ₩45,713 | ₩45,899 | ₩45,150 | ₩45,899 | +0.41% | 5.2천 |
|---|
| 2026.04.06 | ₩45,806 | ₩46,181 | ₩45,565 | ₩45,874 | +0.15% | 1.8만 |
|---|
| 2026.04.02 | ₩44,240 | ₩46,034 | ₩44,240 | ₩45,937 | +3.84% | 2.3천 |
|---|
| 2026.04.01 | ₩45,605 | ₩46,435 | ₩45,605 | ₩46,331 | +1.59% | 6.6천 |
|---|
| 2026.03.31 | ₩44,106 | ₩44,909 | ₩43,865 | ₩44,820 | +1.62% | 4.1만 |
|---|
| 2026.03.30 | ₩43,270 | ₩43,270 | ₩42,457 | ₩42,457 | -1.88% | 1.7천 |
|---|
| 2026.03.27 | ₩42,018 | ₩42,942 | ₩42,018 | ₩42,594 | +1.37% | 3.2천 |
|---|
| 2026.03.26 | ₩42,466 | ₩43,089 | ₩41,804 | ₩41,804 | -1.56% | 7.2천 |
|---|
| 2026.03.25 | ₩43,959 | ₩43,959 | ₩43,571 | ₩43,632 | -0.74% | 4.1천 |
|---|
| 2026.03.24 | ₩41,463 | ₩42,634 | ₩41,463 | ₩42,634 | +2.82% | 3.9천 |
|---|
| 2026.03.23 | ₩41,811 | ₩42,500 | ₩41,811 | ₩42,246 | +1.04% | 3.6천 |
|---|
| 2026.03.20 | ₩41,924 | ₩41,924 | ₩40,264 | ₩40,388 | -3.67% | 1.1만 |
|---|
| 2026.03.19 | ₩40,887 | ₩42,272 | ₩40,465 | ₩41,978 | +2.67% | 9.4천 |
|---|
| 2026.03.18 | ₩44,066 | ₩44,066 | ₩43,490 | ₩43,517 | -1.25% | 5.4천 |
|---|
| 2026.03.17 | ₩44,869 | ₩45,525 | ₩44,869 | ₩45,271 | +0.89% | 1.1만 |
|---|
| 2026.03.16 | ₩44,414 | ₩45,244 | ₩44,414 | ₩45,057 | +1.45% | 1.9만 |
|---|
| 2026.03.13 | ₩45,751 | ₩45,751 | ₩43,852 | ₩43,852 | -4.15% | 7.5천 |
|---|
| 2026.03.12 | ₩46,864 | ₩46,864 | ₩45,913 | ₩46,181 | -1.46% | 4.3천 |
|---|
| 2026.03.11 | ₩47,011 | ₩47,305 | ₩46,877 | ₩47,305 | +0.63% | 1.8천 |
|---|
| 2026.03.10 | ₩47,413 | ₩47,761 | ₩47,038 | ₩47,426 | +0.03% | 6.1천 |
|---|
| 2026.03.09 | ₩44,361 | ₩46,475 | ₩44,093 | ₩46,236 | +4.23% | 4.2천 |
|---|
| 2026.03.06 | ₩45,873 | ₩46,248 | ₩45,525 | ₩45,525 | -0.76% | 3천 |
|---|
| 2026.03.05 | ₩47,520 | ₩47,921 | ₩46,462 | ₩46,850 | -1.41% | 7.1천 |
|---|
| 2026.03.04 | ₩48,736 | ₩49,206 | ₩48,657 | ₩49,206 | +0.96% | 4.7천 |
|---|
| 2026.03.03 | ₩47,517 | ₩48,912 | ₩46,850 | ₩48,269 | +1.58% | 6.7천 |
|---|
| 2026.03.02 | ₩51,348 | ₩51,857 | ₩51,161 | ₩51,495 | +0.29% | 8.7천 |
|---|
| 2026.02.27 | ₩51,776 | ₩51,843 | ₩51,509 | ₩51,830 | +0.10% | 7.4천 |
|---|
| 2026.02.26 | ₩50,411 | ₩51,401 | ₩50,143 | ₩51,401 | +1.96% | 7.8천 |
|---|
| 2026.02.25 | ₩51,723 | ₩52,218 | ₩51,696 | ₩52,071 | +0.67% | 1.9만 |
|---|
| 2026.02.24 | ₩49,046 | ₩50,746 | ₩49,046 | ₩50,585 | +3.14% | 9.2천 |
|---|
| 2026.02.23 | ₩49,541 | ₩49,916 | ₩49,246 | ₩49,889 | +0.70% | 3.2만 |
|---|
| 2026.02.20 | ₩47,894 | ₩48,979 | ₩47,894 | ₩48,979 | +2.26% | 9천 |
|---|
| 2026.02.19 | ₩46,957 | ₩48,095 | ₩46,957 | ₩48,082 | +2.39% | 7.6천 |
|---|
| 2026.02.18 | ₩47,841 | ₩48,296 | ₩47,734 | ₩48,015 | +0.36% | 1.4만 |
|---|
| 2026.02.17 | ₩45,913 | ₩47,051 | ₩45,820 | ₩46,944 | +2.24% | 1.7만 |
|---|
| 2026.02.13 | ₩47,279 | ₩48,216 | ₩47,161 | ₩48,149 | +1.84% | 3.9천 |
|---|
| 2026.02.12 | ₩48,992 | ₩49,153 | ₩47,566 | ₩47,667 | -2.70% | 1.4만 |
|---|
| 2026.02.11 | ₩48,805 | ₩49,072 | ₩48,095 | ₩49,001 | +0.40% | 6천 |
|---|
| 2026.02.10 | ₩47,774 | ₩47,868 | ₩47,613 | ₩47,830 | +0.12% | 3.1천 |
|---|
| 2026.02.09 | ₩47,446 | ₩47,935 | ₩47,439 | ₩47,811 | +0.77% | 5.5천 |
|---|
| 2026.02.06 | ₩45,559 | ₩45,834 | ₩45,559 | ₩45,834 | +0.61% | 4.1천 |
|---|
| 2026.02.05 | ₩45,592 | ₩45,592 | ₩44,227 | ₩44,316 | -2.80% | 5.9천 |
|---|
| 2026.02.04 | ₩48,062 | ₩48,086 | ₩46,000 | ₩46,763 | -2.70% | 6.6천 |
|---|
| 2026.02.03 | ₩47,332 | ₩48,238 | ₩47,332 | ₩48,012 | +1.44% | 7.6천 |
|---|
| 2026.02.02 | ₩45,592 | ₩45,726 | ₩45,364 | ₩45,671 | +0.17% | 4.2천 |
|---|
| 2026.01.30 | ₩47,102 | ₩47,225 | ₩45,498 | ₩45,561 | -3.27% | 1.1만 |
|---|
| 2026.01.29 | ₩51,843 | ₩51,843 | ₩48,657 | ₩49,708 | -4.12% | 1.9만 |
|---|
| 2026.01.28 | ₩49,099 | ₩49,574 | ₩48,671 | ₩49,573 | +0.97% | 2.3만 |
|---|
| 2026.01.27 | ₩47,546 | ₩48,430 | ₩47,272 | ₩48,412 | +1.82% | 6.2천 |
|---|
| 2026.01.26 | ₩48,256 | ₩48,550 | ₩47,479 | ₩47,533 | -1.50% | 3만 |
|---|
| 2026.01.23 | ₩46,141 | ₩47,038 | ₩46,141 | ₩46,830 | +1.49% | 9.4천 |
|---|
| 2026.01.22 | ₩46,103 | ₩46,103 | ₩45,652 | ₩45,833 | -0.59% | 7.9천 |
|---|
| 2026.01.21 | ₩46,529 | ₩46,569 | ₩45,779 | ₩46,165 | -0.78% | 4.2천 |
|---|
| 2026.01.20 | ₩44,896 | ₩45,378 | ₩44,896 | ₩45,291 | +0.88% | 6.6천 |
|---|
| 2026.01.16 | ₩44,347 | ₩44,588 | ₩44,021 | ₩44,516 | +0.38% | 1.7만 |
|---|
| 2026.01.15 | ₩44,628 | ₩45,083 | ₩44,628 | ₩44,919 | +0.65% | 7.8천 |
|---|
| 2026.01.14 | ₩44,347 | ₩44,909 | ₩44,334 | ₩44,842 | +1.12% | 3.5만 |
|---|
| 2026.01.13 | ₩43,905 | ₩44,026 | ₩43,678 | ₩43,821 | -0.19% | 8.4천 |
|---|
| 2026.01.12 | ₩43,290 | ₩43,946 | ₩43,276 | ₩43,725 | +1.00% | 9만 |
|---|
| 2026.01.09 | ₩42,406 | ₩42,527 | ₩42,232 | ₩42,408 | +0.00% | 1.5만 |
|---|
| 2026.01.08 | ₩40,961 | ₩41,630 | ₩40,961 | ₩41,449 | +1.19% | 4.8만 |
|---|
| 2026.01.07 | ₩41,456 | ₩41,898 | ₩40,994 | ₩41,766 | +0.75% | 14.5만 |
|---|
| 2026.01.06 | ₩41,879 | ₩42,219 | ₩41,777 | ₩42,129 | +0.60% | 5.6천 |
|---|
| 2026.01.05 | ₩40,528 | ₩41,201 | ₩40,528 | ₩41,121 | +1.46% | 7.7만 |
|---|
| 2026.01.02 | ₩39,662 | ₩39,689 | ₩39,340 | ₩39,409 | -0.64% | 1.4천 |
|---|
| 2025.12.31 | ₩39,020 | ₩39,113 | ₩39,000 | ₩39,040 | +0.05% | 1.3천 |
|---|
| 2025.12.30 | ₩39,609 | ₩39,609 | ₩39,222 | ₩39,222 | -0.98% | 6.7천 |
|---|
| 2025.12.29 | ₩39,368 | ₩39,368 | ₩38,979 | ₩38,986 | -0.97% | 5.5천 |
|---|
| 2025.12.26 | ₩40,157 | ₩40,198 | ₩39,730 | ₩39,908 | -0.62% | 2.7천 |
|---|
| 2025.12.24 | ₩39,475 | ₩39,475 | ₩38,926 | ₩39,242 | -0.59% | 2천 |
|---|
| 2025.12.23 | ₩39,033 | ₩39,729 | ₩39,033 | ₩39,528 | +1.27% | 8.6천 |
|---|
| 2025.12.22 | ₩38,953 | ₩38,953 | ₩38,743 | ₩38,765 | -0.48% | 1.9천 |
|---|
| 2025.12.19 | ₩38,270 | ₩38,270 | ₩37,990 | ₩37,990 | -0.73% | 1.6천 |
|---|
| 2025.12.18 | ₩37,721 | ₩37,721 | ₩37,511 | ₩37,511 | -0.56% | 9.4천 |
|---|
| 2025.12.17 | ₩37,512 | ₩37,512 | ₩37,174 | ₩37,174 | -0.90% | 2.4천 |
|---|
| 2025.12.16 | ₩37,199 | ₩37,453 | ₩37,107 | ₩37,107 | -0.25% | 9.8천 |
|---|
| 2025.12.15 | ₩37,387 | ₩37,587 | ₩37,376 | ₩37,376 | -0.03% | 3.2천 |
|---|
| 2025.12.12 | ₩37,989 | ₩37,989 | ₩37,357 | ₩37,357 | -1.66% | 600 |
|---|
| 2025.12.11 | ₩38,123 | ₩38,123 | ₩37,955 | ₩37,955 | -0.44% | 800 |
|---|
| 2025.12.10 | ₩36,590 | ₩37,093 | ₩36,590 | ₩37,093 | +1.38% | 600 |
|---|
| 2025.12.09 | ₩36,115 | ₩36,543 | ₩36,115 | ₩36,337 | +0.62% | 1.6천 |
|---|
| 2025.12.08 | ₩36,409 | ₩36,409 | ₩36,209 | ₩36,209 | -0.55% | 300 |
|---|
| 2025.12.05 | ₩36,878 | ₩36,998 | ₩36,458 | ₩36,458 | -1.14% | 1.1천 |
|---|
| 2025.12.04 | ₩36,155 | ₩36,450 | ₩36,155 | ₩36,392 | +0.66% | 1.2천 |
|---|
| 2025.12.03 | ₩35,994 | ₩36,092 | ₩35,994 | ₩36,092 | +0.27% | 400 |
|---|
| 2025.12.02 | ₩35,459 | ₩35,459 | ₩35,245 | ₩35,254 | -0.58% | 900 |
|---|
| 2025.12.01 | ₩35,834 | ₩35,834 | ₩35,574 | ₩35,574 | -0.72% | 1.2천 |
|---|
| 2025.11.28 | ₩35,312 | ₩35,458 | ₩35,312 | ₩35,351 | +0.11% | 7.7천 |
|---|
| 2025.11.26 | ₩35,044 | ₩35,044 | ₩34,932 | ₩34,932 | -0.32% | 200 |
|---|
| 2025.11.25 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩33,317 | ₩33,593 | ₩33,317 | ₩33,593 | +0.83% | 100 |
|---|
| 2025.11.21 | ₩32,313 | ₩32,744 | ₩32,260 | ₩32,651 | +1.04% | 2.1천 |
|---|
| 2025.11.20 | ₩33,853 | ₩33,879 | ₩32,916 | ₩32,916 | -2.77% | 1.3만 |
|---|
| 2025.11.19 | ₩33,873 | ₩33,873 | ₩33,730 | ₩33,743 | -0.38% | 800 |
|---|
| 2025.11.18 | ₩33,545 | ₩33,625 | ₩33,377 | ₩33,377 | -0.50% | 3.4천 |
|---|
| 2025.11.17 | ₩33,893 | ₩33,893 | ₩33,652 | ₩33,652 | -0.71% | 6.8천 |
|---|
| 2025.11.14 | ₩34,005 | ₩34,183 | ₩34,005 | ₩34,036 | +0.09% | 1.4천 |
|---|
| 2025.11.13 | ₩35,258 | ₩35,258 | ₩34,522 | ₩34,529 | -2.07% | 1만 |
|---|
| 2025.11.12 | ₩34,910 | ₩35,231 | ₩34,910 | ₩35,122 | +0.61% | 1.6천 |
|---|
| 2025.11.11 | ₩34,348 | ₩34,422 | ₩34,348 | ₩34,422 | +0.21% | 300 |
|---|
| 2025.11.10 | ₩34,361 | ₩34,495 | ₩34,074 | ₩34,371 | +0.03% | 2.6천 |
|---|
| 2025.11.07 | ₩32,902 | ₩33,206 | ₩32,902 | ₩33,206 | +0.92% | 200 |
|---|
| 2025.11.06 | ₩33,264 | ₩33,264 | ₩32,920 | ₩32,920 | -1.03% | 2.8천 |
|---|
| 2025.11.05 | ₩32,059 | ₩32,252 | ₩32,059 | ₩32,233 | +0.54% | 5.2천 |
|---|