시장 데이터를 불러오는 중
전체 종목
FPA Global Equity ETF 과거 주가
FPA Global Equity ETF · FPAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FPA Global Equity ETF · FPAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,024 | ₩55,218 | ₩55,024 | ₩55,071 | +0.09% | 3.4만 |
| 2026.10.08 | ₩54,487 | ₩54,829 | ₩54,273 | ₩54,695 | +0.38% | 2.4만 |
| 2026.10.07 | ₩54,749 | ₩54,856 | ₩54,548 | ₩54,642 | -0.20% | 1.8만 |
| 2026.10.06 | ₩55,406 | ₩55,486 | ₩55,084 | ₩55,084 | -0.58% | 2.4만 |
| 2026.10.05 | ₩54,575 | ₩55,138 | ₩54,541 | ₩55,031 | +0.84% | 1.7만 |
| 2026.10.02 | ₩54,803 | ₩54,937 | ₩54,508 | ₩54,709 | -0.17% | 1.8만 |
| 2026.10.01 | ₩54,655 | ₩54,655 | ₩54,148 | ₩54,360 | -0.54% | 2.4만 |
| 2026.09.30 | ₩55,258 | ₩55,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,816 |
| -0.80% |
| 1.7만 |
| 2026.09.29 | ₩55,326 | ₩55,326 | ₩54,923 | ₩55,198 | -0.23% | 3.8만 |
|---|
| 2026.09.28 | ₩55,406 | ₩55,612 | ₩55,171 | ₩55,375 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩55,406 | ₩55,848 | ₩55,312 | ₩55,674 | +0.48% | 1.2만 |
|---|
| 2026.09.24 | ₩55,285 | ₩55,460 | ₩55,044 | ₩55,406 | +0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩55,674 | ₩55,674 | ₩55,379 | ₩55,393 | -0.51% | 2.4만 |
|---|
| 2026.09.22 | ₩56,224 | ₩56,278 | ₩55,983 | ₩56,130 | -0.17% | 2.2만 |
|---|
| 2026.09.21 | ₩55,232 | ₩56,009 | ₩55,232 | ₩55,875 | +1.17% | 4.8만 |
|---|
| 2026.09.18 | ₩55,326 | ₩55,326 | ₩55,060 | ₩55,124 | -0.36% | 5.4만 |
|---|
| 2026.09.17 | ₩55,996 | ₩55,996 | ₩55,560 | ₩55,618 | -0.68% | 3.6만 |
|---|
| 2026.09.16 | ₩55,916 | ₩55,969 | ₩55,077 | ₩55,205 | -1.27% | 3.8만 |
|---|
| 2026.09.15 | ₩55,848 | ₩55,956 | ₩55,661 | ₩55,781 | -0.12% | 42.5만 |
|---|
| 2026.09.14 | ₩55,942 | ₩56,225 | ₩55,835 | ₩56,197 | +0.46% | 1.3만 |
|---|
| 2026.09.11 | ₩56,103 | ₩56,304 | ₩55,996 | ₩56,157 | +0.10% | 3.4만 |
|---|
| 2026.09.10 | ₩55,500 | ₩55,795 | ₩55,433 | ₩55,634 | +0.24% | 2.8만 |
|---|
| 2026.09.09 | ₩56,331 | ₩56,412 | ₩55,822 | ₩55,916 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩56,935 | ₩56,935 | ₩56,536 | ₩56,586 | -0.61% | 3.3만 |
|---|
| 2026.09.04 | ₩57,028 | ₩57,391 | ₩57,028 | ₩57,183 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩56,948 | ₩57,310 | ₩56,760 | ₩57,310 | +0.64% | 4.5만 |
|---|
| 2026.09.02 | ₩56,237 | ₩56,988 | ₩56,237 | ₩56,925 | +1.22% | 2.3만 |
|---|
| 2026.09.01 | ₩56,526 | ₩56,814 | ₩56,304 | ₩56,331 | -0.34% | 5.3만 |
|---|
| 2026.08.31 | ₩57,458 | ₩57,458 | ₩56,908 | ₩57,062 | -0.69% | 4.2만 |
|---|
| 2026.08.28 | ₩57,337 | ₩57,726 | ₩57,317 | ₩57,471 | +0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩57,283 | ₩57,644 | ₩57,283 | ₩57,455 | +0.30% | 2.4만 |
|---|
| 2026.08.26 | ₩57,806 | ₩57,887 | ₩57,686 | ₩57,813 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩57,659 | ₩57,726 | ₩57,370 | ₩57,618 | -0.07% | 2.2만 |
|---|
| 2026.08.24 | ₩57,605 | ₩57,726 | ₩57,444 | ₩57,618 | +0.02% | 3.9만 |
|---|
| 2026.08.21 | ₩57,136 | ₩57,498 | ₩57,136 | ₩57,364 | +0.40% | 3.5만 |
|---|
| 2026.08.20 | ₩56,774 | ₩57,270 | ₩56,733 | ₩56,961 | +0.33% | 7.3만 |
|---|
| 2026.08.19 | ₩56,573 | ₩57,230 | ₩56,573 | ₩56,961 | +0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩56,445 | ₩56,519 | ₩56,211 | ₩56,331 | -0.20% | 11만 |
|---|
| 2026.08.17 | ₩57,203 | ₩57,293 | ₩56,760 | ₩56,841 | -0.63% | 12.5만 |
|---|
| 2026.08.14 | ₩57,498 | ₩57,525 | ₩57,297 | ₩57,377 | -0.21% | 2.8만 |
|---|
| 2026.08.13 | ₩57,323 | ₩57,483 | ₩57,189 | ₩57,364 | +0.07% | 4.5만 |
|---|
| 2026.08.12 | ₩57,632 | ₩57,632 | ₩57,082 | ₩57,285 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩57,592 | ₩57,833 | ₩57,431 | ₩57,565 | -0.05% | 1.7만 |
|---|
| 2026.08.10 | ₩57,364 | ₩57,618 | ₩57,330 | ₩57,592 | +0.40% | 5.1만 |
|---|
| 2026.08.07 | ₩57,431 | ₩58,410 | ₩57,230 | ₩57,580 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩57,364 | ₩57,364 | ₩57,109 | ₩57,216 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩57,511 | ₩57,592 | ₩57,323 | ₩57,397 | -0.20% | 2.2만 |
|---|
| 2026.08.04 | ₩56,492 | ₩57,256 | ₩56,412 | ₩57,109 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩56,492 | ₩56,559 | ₩56,284 | ₩56,452 | -0.07% | 1.7만 |
|---|
| 2026.07.31 | ₩55,567 | ₩55,875 | ₩55,258 | ₩55,768 | +0.36% | 2.7만 |
|---|
| 2026.07.30 | ₩55,513 | ₩55,513 | ₩54,977 | ₩55,500 | -0.02% | 8.4만 |
|---|
| 2026.07.29 | ₩55,191 | ₩55,916 | ₩55,064 | ₩55,232 | +0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩54,561 | ₩55,326 | ₩54,561 | ₩55,326 | +1.40% | 3.8만 |
|---|
| 2026.07.27 | ₩54,253 | ₩54,319 | ₩54,105 | ₩54,280 | +0.05% | 2.6만 |
|---|
| 2026.07.24 | ₩53,482 | ₩53,851 | ₩53,482 | ₩53,663 | +0.34% | 2.6만 |
|---|
| 2026.07.23 | ₩53,301 | ₩53,623 | ₩53,167 | ₩53,421 | +0.23% | 3.5만 |
|---|
| 2026.07.22 | ₩54,293 | ₩54,313 | ₩54,146 | ₩54,226 | -0.12% | 2만 |
|---|
| 2026.07.21 | ₩54,146 | ₩54,400 | ₩54,018 | ₩54,293 | +0.27% | 3.3만 |
|---|
| 2026.07.20 | ₩54,682 | ₩54,682 | ₩54,159 | ₩54,159 | -0.96% | 9.9천 |
|---|
| 2026.07.17 | ₩54,548 | ₩54,870 | ₩54,467 | ₩54,548 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩54,829 | ₩55,284 | ₩54,829 | ₩55,031 | +0.37% | 2.3만 |
|---|
| 2026.07.15 | ₩54,642 | ₩55,138 | ₩54,642 | ₩55,057 | +0.76% | 4만 |
|---|
| 2026.07.14 | ₩54,561 | ₩54,709 | ₩54,387 | ₩54,427 | -0.25% | 5.9만 |
|---|
| 2026.07.13 | ₩54,414 | ₩54,682 | ₩54,320 | ₩54,414 | 0.00% | 4.3만 |
|---|
| 2026.07.10 | ₩54,427 | ₩54,722 | ₩54,333 | ₩54,668 | +0.44% | 2.5만 |
|---|
| 2026.07.09 | ₩53,891 | ₩54,347 | ₩53,683 | ₩54,347 | +0.85% | 3.1만 |
|---|
| 2026.07.08 | ₩54,186 | ₩54,186 | ₩53,623 | ₩54,052 | -0.25% | 4.9만 |
|---|
| 2026.07.07 | ₩54,990 | ₩55,044 | ₩54,600 | ₩54,642 | -0.63% | 7.1만 |
|---|
| 2026.07.06 | ₩54,722 | ₩54,896 | ₩54,414 | ₩54,816 | +0.17% | 3.9만 |
|---|
| 2026.07.02 | ₩54,427 | ₩55,185 | ₩54,065 | ₩54,414 | -0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩53,649 | ₩54,266 | ₩53,649 | ₩53,985 | +0.62% | 17.2만 |
|---|
| 2026.06.30 | ₩53,676 | ₩53,851 | ₩53,529 | ₩53,829 | +0.28% | 7.3만 |
|---|
| 2026.06.29 | ₩53,690 | ₩53,824 | ₩53,549 | ₩53,703 | +0.02% | 2.2만 |
|---|
| 2026.06.26 | ₩53,073 | ₩53,435 | ₩53,073 | ₩53,287 | +0.40% | 7.1만 |
|---|
| 2026.06.25 | ₩53,354 | ₩53,757 | ₩53,301 | ₩53,354 | 0.00% | 3.4만 |
|---|
| 2026.06.24 | ₩52,644 | ₩53,301 | ₩52,644 | ₩53,086 | +0.84% | 2.1만 |
|---|
| 2026.06.23 | ₩52,335 | ₩52,735 | ₩52,335 | ₩52,469 | +0.26% | 3.2만 |
|---|
| 2026.06.22 | ₩53,395 | ₩53,489 | ₩53,033 | ₩53,153 | -0.45% | 4.6만 |
|---|
| 2026.06.18 | ₩53,314 | ₩53,800 | ₩53,314 | ₩53,716 | +0.75% | 8.4만 |
|---|
| 2026.06.17 | ₩54,159 | ₩54,199 | ₩53,101 | ₩53,101 | -1.95% | 1.9만 |
|---|
| 2026.06.16 | ₩54,373 | ₩54,548 | ₩54,199 | ₩54,239 | -0.25% | 2.5만 |
|---|
| 2026.06.15 | ₩54,736 | ₩54,910 | ₩54,441 | ₩54,441 | -0.54% | 5.5만 |
|---|
| 2026.06.12 | ₩53,690 | ₩53,944 | ₩53,301 | ₩53,716 | +0.05% | 4.2만 |
|---|
| 2026.06.11 | ₩52,952 | ₩53,730 | ₩52,429 | ₩53,643 | +1.30% | 21.8만 |
|---|
| 2026.06.10 | ₩53,113 | ₩53,462 | ₩52,523 | ₩52,577 | -1.01% | 10.6만 |
|---|
| 2026.06.09 | ₩53,448 | ₩53,716 | ₩52,536 | ₩53,354 | -0.18% | 3.3만 |
|---|
| 2026.06.08 | ₩53,167 | ₩53,207 | ₩52,885 | ₩52,885 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩53,676 | ₩53,810 | ₩52,885 | ₩52,979 | -1.30% | 4.1만 |
|---|
| 2026.06.04 | ₩54,025 | ₩54,266 | ₩54,025 | ₩54,253 | +0.42% | 3.1만 |
|---|
| 2026.06.03 | ₩53,609 | ₩53,688 | ₩53,462 | ₩53,515 | -0.18% | 4.1만 |
|---|
| 2026.06.02 | ₩53,515 | ₩53,915 | ₩53,515 | ₩53,837 | +0.60% | 2.1만 |
|---|
| 2026.06.01 | ₩53,448 | ₩53,837 | ₩53,334 | ₩53,703 | +0.48% | 6만 |
|---|
| 2026.05.29 | ₩54,011 | ₩54,052 | ₩53,770 | ₩53,810 | -0.37% | 14.6만 |
|---|
| 2026.05.28 | ₩53,207 | ₩53,775 | ₩52,952 | ₩53,763 | +1.05% | 7.6만 |
|---|
| 2026.05.27 | ₩53,314 | ₩53,569 | ₩53,207 | ₩53,489 | +0.33% | 4.7만 |
|---|
| 2026.05.26 | ₩53,140 | ₩53,274 | ₩52,987 | ₩53,180 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩52,744 | ₩52,845 | ₩52,581 | ₩52,671 | -0.14% | 3.6만 |
|---|
| 2026.05.21 | ₩52,241 | ₩52,858 | ₩51,979 | ₩52,711 | +0.90% | 6.8만 |
|---|
| 2026.05.20 | ₩51,705 | ₩52,386 | ₩51,491 | ₩52,309 | +1.17% | 5.1만 |
|---|
| 2026.05.19 | ₩51,866 | ₩52,040 | ₩51,658 | ₩51,745 | -0.23% | 9.2만 |
|---|
| 2026.05.18 | ₩52,067 | ₩52,523 | ₩51,993 | ₩52,201 | +0.26% | 8만 |
|---|
| 2026.05.15 | ₩52,040 | ₩52,161 | ₩51,788 | ₩51,946 | -0.18% | 3.8만 |
|---|
| 2026.05.14 | ₩52,590 | ₩52,790 | ₩52,459 | ₩52,590 | 0.00% | 4.9만 |
|---|
| 2026.05.13 | ₩52,349 | ₩52,589 | ₩52,188 | ₩52,536 | +0.36% | 7만 |
|---|
| 2026.05.12 | ₩52,181 | ₩52,469 | ₩51,946 | ₩52,443 | +0.50% | 3.1만 |
|---|
| 2026.05.11 | ₩52,818 | ₩52,818 | ₩52,496 | ₩52,496 | -0.61% | 5.2만 |
|---|
| 2026.05.08 | ₩53,194 | ₩53,194 | ₩52,858 | ₩53,046 | -0.28% | 6.7만 |
|---|
| 2026.05.07 | ₩53,368 | ₩53,408 | ₩52,798 | ₩52,821 | -1.03% | 3만 |
|---|
| 2026.05.06 | ₩52,872 | ₩53,421 | ₩52,872 | ₩53,361 | +0.93% | 13.2만 |
|---|
| 2026.05.05 | ₩51,745 | ₩51,987 | ₩51,578 | ₩51,893 | +0.29% | 4.6만 |
|---|
| 2026.05.04 | ₩51,859 | ₩51,859 | ₩51,289 | ₩51,424 | -0.84% | 5만 |
|---|
| 2026.05.01 | ₩51,960 | ₩52,322 | ₩51,920 | ₩52,000 | +0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩51,477 | ₩52,141 | ₩51,162 | ₩52,114 | +1.24% | 4.5만 |
|---|
| 2026.04.29 | ₩51,263 | ₩51,263 | ₩50,760 | ₩50,914 | -0.68% | 10.4만 |
|---|
| 2026.04.28 | ₩51,182 | ₩51,303 | ₩51,021 | ₩51,155 | -0.05% | 4.2만 |
|---|
| 2026.04.27 | ₩51,464 | ₩51,598 | ₩51,356 | ₩51,437 | -0.05% | 4.9만 |
|---|
| 2026.04.24 | ₩51,638 | ₩51,759 | ₩51,488 | ₩51,611 | -0.05% | 21.2만 |
|---|
| 2026.04.23 | ₩51,879 | ₩52,255 | ₩51,316 | ₩51,826 | -0.10% | 12.5만 |
|---|
| 2026.04.22 | ₩52,148 | ₩52,173 | ₩51,772 | ₩51,893 | -0.49% | 8.2만 |
|---|
| 2026.04.21 | ₩52,885 | ₩53,100 | ₩52,081 | ₩52,174 | -1.34% | 12.1만 |
|---|
| 2026.04.20 | ₩52,724 | ₩53,033 | ₩52,724 | ₩53,033 | +0.58% | 35.7만 |
|---|
| 2026.04.17 | ₩52,764 | ₩53,381 | ₩52,671 | ₩53,153 | +0.74% | 5.5만 |
|---|
| 2026.04.16 | ₩52,054 | ₩52,215 | ₩51,933 | ₩52,107 | +0.10% | 4.6만 |
|---|
| 2026.04.15 | ₩51,920 | ₩52,014 | ₩51,759 | ₩51,973 | +0.10% | 4.3만 |
|---|
| 2026.04.14 | ₩51,558 | ₩52,034 | ₩51,558 | ₩51,960 | +0.78% | 8.4만 |
|---|
| 2026.04.13 | ₩50,606 | ₩51,544 | ₩50,606 | ₩51,484 | +1.74% | 5만 |
|---|
| 2026.04.10 | ₩51,182 | ₩51,289 | ₩50,860 | ₩51,035 | -0.29% | 4.4만 |
|---|
| 2026.04.09 | ₩50,766 | ₩51,289 | ₩50,565 | ₩51,209 | +0.87% | 5.1만 |
|---|
| 2026.04.08 | ₩51,088 | ₩51,182 | ₩50,673 | ₩51,035 | -0.10% | 12.3만 |
|---|
| 2026.04.07 | ₩48,943 | ₩49,265 | ₩48,567 | ₩49,251 | +0.63% | 72.7만 |
|---|
| 2026.04.06 | ₩48,809 | ₩49,198 | ₩48,809 | ₩49,090 | +0.58% | 9.3만 |
|---|
| 2026.04.02 | ₩48,138 | ₩49,023 | ₩48,138 | ₩48,782 | +1.34% | 7.4만 |
|---|
| 2026.04.01 | ₩49,064 | ₩49,325 | ₩48,889 | ₩49,010 | -0.11% | 13.5만 |
|---|
| 2026.03.31 | ₩48,018 | ₩48,755 | ₩47,575 | ₩48,648 | +1.31% | 13.8만 |
|---|
| 2026.03.30 | ₩47,294 | ₩47,548 | ₩47,039 | ₩47,133 | -0.34% | 7만 |
|---|
| 2026.03.27 | ₩47,589 | ₩47,696 | ₩47,025 | ₩47,080 | -1.07% | 7.8만 |
|---|
| 2026.03.26 | ₩48,138 | ₩48,561 | ₩47,723 | ₩47,790 | -0.72% | 11.5만 |
|---|
| 2026.03.25 | ₩48,822 | ₩48,822 | ₩48,192 | ₩48,571 | -0.51% | 8만 |
|---|
| 2026.03.24 | ₩47,937 | ₩48,447 | ₩47,870 | ₩48,098 | +0.34% | 63.5만 |
|---|
| 2026.03.23 | ₩48,460 | ₩48,983 | ₩48,098 | ₩48,474 | +0.03% | 6.7만 |
|---|
| 2026.03.20 | ₩47,890 | ₩48,031 | ₩47,387 | ₩47,575 | -0.66% | 6.2만 |
|---|
| 2026.03.19 | ₩47,857 | ₩48,480 | ₩47,749 | ₩48,246 | +0.81% | 91.2만 |
|---|
| 2026.03.18 | ₩49,211 | ₩49,211 | ₩48,433 | ₩48,474 | -1.50% | 5.6만 |
|---|
| 2026.03.17 | ₩49,573 | ₩49,788 | ₩49,486 | ₩49,586 | +0.03% | 5.3만 |
|---|
| 2026.03.16 | ₩48,972 | ₩49,291 | ₩48,916 | ₩49,182 | +0.43% | 5.6만 |
|---|
| 2026.03.13 | ₩49,077 | ₩49,345 | ₩48,514 | ₩48,675 | -0.82% | 10.1만 |
|---|
| 2026.03.12 | ₩49,586 | ₩49,600 | ₩48,940 | ₩48,970 | -1.24% | 11.4만 |
|---|
| 2026.03.11 | ₩50,056 | ₩50,163 | ₩49,835 | ₩50,069 | +0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩50,230 | ₩50,659 | ₩49,949 | ₩50,096 | -0.27% | 9.4만 |
|---|
| 2026.03.09 | ₩49,312 | ₩50,229 | ₩48,789 | ₩50,190 | +1.78% | 25.7만 |
|---|
| 2026.03.06 | ₩50,002 | ₩50,151 | ₩49,667 | ₩50,016 | +0.03% | 9.6만 |
|---|
| 2026.03.05 | ₩50,981 | ₩51,316 | ₩50,378 | ₩50,713 | -0.53% | 7.9만 |
|---|
| 2026.03.04 | ₩51,424 | ₩51,732 | ₩51,249 | ₩51,678 | +0.50% | 3.6만 |
|---|
| 2026.03.03 | ₩51,061 | ₩51,551 | ₩50,411 | ₩51,343 | +0.55% | 10.2만 |
|---|
| 2026.03.02 | ₩52,255 | ₩52,550 | ₩52,134 | ₩52,469 | +0.41% | 5.3만 |
|---|
| 2026.02.27 | ₩52,992 | ₩53,274 | ₩52,831 | ₩53,261 | +0.51% | 15.7만 |
|---|
| 2026.02.26 | ₩53,287 | ₩53,421 | ₩52,818 | ₩53,267 | -0.04% | 17.8만 |
|---|
| 2026.02.25 | ₩53,395 | ₩53,395 | ₩53,126 | ₩53,247 | -0.28% | 18.6만 |
|---|
| 2026.02.24 | ₩53,059 | ₩53,663 | ₩53,059 | ₩53,267 | +0.39% | 11.6만 |
|---|
| 2026.02.23 | ₩53,542 | ₩53,542 | ₩52,845 | ₩53,066 | -0.89% | 9.5만 |
|---|
| 2026.02.20 | ₩52,818 | ₩53,582 | ₩52,818 | ₩53,582 | +1.45% | 4.8만 |
|---|
| 2026.02.19 | ₩52,717 | ₩52,979 | ₩52,711 | ₩52,979 | +0.50% | 8.3만 |
|---|
| 2026.02.18 | ₩52,644 | ₩53,274 | ₩52,644 | ₩53,113 | +0.89% | 8.8만 |
|---|
| 2026.02.17 | ₩52,215 | ₩52,671 | ₩51,987 | ₩52,523 | +0.59% | 13.4만 |
|---|
| 2026.02.13 | ₩52,241 | ₩52,590 | ₩51,987 | ₩52,396 | +0.30% | 9.5만 |
|---|
| 2026.02.12 | ₩53,180 | ₩53,274 | ₩52,268 | ₩52,402 | -1.46% | 14만 |
|---|
| 2026.02.11 | ₩53,649 | ₩54,105 | ₩53,167 | ₩53,448 | -0.37% | 8.3만 |
|---|
| 2026.02.10 | ₩53,220 | ₩53,542 | ₩53,220 | ₩53,421 | +0.38% | 18.8만 |
|---|
| 2026.02.09 | ₩52,604 | ₩53,191 | ₩52,590 | ₩53,140 | +1.02% | 12만 |
|---|
| 2026.02.06 | ₩52,295 | ₩52,764 | ₩52,090 | ₩52,724 | +0.82% | 9.4만 |
|---|
| 2026.02.05 | ₩52,241 | ₩52,376 | ₩51,807 | ₩52,067 | -0.33% | 10.9만 |
|---|
| 2026.02.04 | ₩52,778 | ₩53,059 | ₩52,550 | ₩52,724 | -0.10% | 18.3만 |
|---|
| 2026.02.03 | ₩52,268 | ₩52,684 | ₩52,106 | ₩52,463 | +0.37% | 17.8만 |
|---|
| 2026.02.02 | ₩52,094 | ₩52,456 | ₩52,094 | ₩52,416 | +0.62% | 6.2만 |
|---|
| 2026.01.30 | ₩52,362 | ₩52,396 | ₩51,853 | ₩52,134 | -0.44% | 23.5만 |
|---|
| 2026.01.29 | ₩52,590 | ₩52,671 | ₩51,839 | ₩52,656 | +0.12% | 6.8만 |
|---|
| 2026.01.28 | ₩52,389 | ₩52,483 | ₩52,118 | ₩52,215 | -0.33% | 2.3만 |
|---|
| 2026.01.27 | ₩52,362 | ₩52,463 | ₩52,221 | ₩52,443 | +0.15% | 3.8만 |
|---|
| 2026.01.26 | ₩52,121 | ₩52,388 | ₩52,121 | ₩52,268 | +0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩52,000 | ₩52,094 | ₩51,859 | ₩52,094 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩51,973 | ₩52,342 | ₩51,973 | ₩52,342 | +0.71% | 3만 |
|---|
| 2026.01.21 | ₩51,356 | ₩51,933 | ₩51,356 | ₩51,812 | +0.89% | 3.4만 |
|---|
| 2026.01.20 | ₩51,236 | ₩51,491 | ₩50,994 | ₩51,102 | -0.26% | 3.2만 |
|---|
| 2026.01.16 | ₩52,020 | ₩52,134 | ₩51,893 | ₩51,973 | -0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩52,000 | ₩52,161 | ₩51,900 | ₩52,054 | +0.10% | 1.8만 |
|---|
| 2026.01.14 | ₩51,799 | ₩51,987 | ₩51,717 | ₩51,987 | +0.36% | 3.7만 |
|---|
| 2026.01.13 | ₩51,906 | ₩52,067 | ₩51,665 | ₩51,853 | -0.10% | 2.3만 |
|---|
| 2026.01.12 | ₩51,705 | ₩51,946 | ₩51,678 | ₩51,893 | +0.36% | 2.2만 |
|---|
| 2026.01.09 | ₩51,638 | ₩51,866 | ₩51,350 | ₩51,866 | +0.44% | 2.4만 |
|---|
| 2026.01.08 | ₩50,954 | ₩51,468 | ₩50,753 | ₩51,456 | +0.98% | 7.7만 |
|---|
| 2026.01.07 | ₩51,303 | ₩51,330 | ₩51,048 | ₩51,115 | -0.37% | 3.4만 |
|---|
| 2026.01.06 | ₩50,766 | ₩51,342 | ₩50,766 | ₩51,263 | +0.98% | 6.9만 |
|---|
| 2026.01.05 | ₩50,257 | ₩50,941 | ₩50,257 | ₩50,820 | +1.12% | 2.5만 |
|---|
| 2026.01.02 | ₩50,002 | ₩50,244 | ₩49,828 | ₩50,217 | +0.43% | 4만 |
|---|
| 2025.12.31 | ₩50,029 | ₩50,029 | ₩49,747 | ₩49,747 | -0.56% | 2만 |
|---|
| 2025.12.30 | ₩50,069 | ₩50,217 | ₩49,881 | ₩50,123 | +0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩50,096 | ₩50,136 | ₩49,908 | ₩50,096 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩50,244 | ₩50,244 | ₩50,104 | ₩50,217 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩50,016 | ₩50,304 | ₩49,930 | ₩50,217 | +0.40% | 3.2만 |
|---|
| 2025.12.23 | ₩49,881 | ₩50,069 | ₩49,761 | ₩49,962 | +0.16% | 2.2만 |
|---|
| 2025.12.22 | ₩49,734 | ₩50,069 | ₩49,640 | ₩49,942 | +0.42% | 4.3만 |
|---|
| 2025.12.19 | ₩49,546 | ₩49,788 | ₩49,546 | ₩49,707 | +0.32% | 1.6만 |
|---|
| 2025.12.18 | ₩49,540 | ₩50,150 | ₩49,419 | ₩49,519 | -0.04% | 3.8만 |
|---|
| 2025.12.17 | ₩49,586 | ₩49,707 | ₩49,171 | ₩49,182 | -0.82% | 7.6만 |
|---|
| 2025.12.16 | ₩49,707 | ₩49,814 | ₩49,439 | ₩49,620 | -0.18% | 3.2만 |
|---|
| 2025.12.15 | ₩49,828 | ₩49,855 | ₩49,546 | ₩49,721 | -0.22% | 6만 |
|---|
| 2025.12.12 | ₩50,002 | ₩50,083 | ₩49,493 | ₩49,493 | -1.02% | 6.6만 |
|---|
| 2025.12.11 | ₩50,136 | ₩50,418 | ₩50,071 | ₩50,408 | +0.54% | 6.1만 |
|---|
| 2025.12.10 | ₩49,372 | ₩50,158 | ₩49,291 | ₩50,136 | +1.55% | 5.9만 |
|---|
| 2025.12.09 | ₩49,519 | ₩49,573 | ₩49,365 | ₩49,399 | -0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩50,056 | ₩50,150 | ₩49,560 | ₩49,560 | -0.99% | 2.9만 |
|---|
| 2025.12.05 | ₩50,056 | ₩50,324 | ₩49,975 | ₩50,103 | +0.09% | 4.3만 |
|---|
| 2025.12.04 | ₩49,989 | ₩49,989 | ₩49,667 | ₩49,801 | -0.38% | 3.9만 |
|---|
| 2025.12.03 | ₩49,399 | ₩49,962 | ₩49,372 | ₩49,922 | +1.06% | 2.4만 |
|---|
| 2025.12.02 | ₩49,332 | ₩49,439 | ₩49,117 | ₩49,278 | -0.11% | 2만 |
|---|
| 2025.12.01 | ₩49,224 | ₩49,479 | ₩49,216 | ₩49,251 | +0.05% | 3만 |
|---|
| 2025.11.28 | ₩49,198 | ₩49,412 | ₩49,198 | ₩49,399 | +0.41% | 1.8만 |
|---|
| 2025.11.26 | ₩48,889 | ₩49,224 | ₩48,889 | ₩49,110 | +0.45% | 4.1만 |
|---|
| 2025.11.25 | ₩48,433 | ₩49,050 | ₩48,272 | ₩48,928 | +1.02% | 1.7만 |
|---|
| 2025.11.24 | ₩47,723 | ₩48,004 | ₩47,723 | ₩47,977 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩46,932 | ₩47,736 | ₩46,932 | ₩47,603 | +1.43% | 2.2만 |
|---|
| 2025.11.20 | ₩47,723 | ₩47,803 | ₩46,596 | ₩46,616 | -2.32% | 2만 |
|---|
| 2025.11.19 | ₩47,468 | ₩47,662 | ₩47,154 | ₩47,347 | -0.25% | 8.8천 |
|---|
| 2025.11.18 | ₩47,414 | ₩47,629 | ₩47,146 | ₩47,468 | +0.11% | 2만 |
|---|
| 2025.11.17 | ₩48,098 | ₩48,284 | ₩47,568 | ₩47,615 | -1.00% | 1.1만 |
|---|
| 2025.11.14 | ₩48,152 | ₩48,416 | ₩48,152 | ₩48,318 | +0.35% | 9.4천 |
|---|
| 2025.11.13 | ₩48,983 | ₩50,022 | ₩48,527 | ₩48,527 | -0.93% | 3.3만 |
|---|
| 2025.11.12 | ₩49,144 | ₩49,210 | ₩49,062 | ₩49,064 | -0.16% | 9.5천 |
|---|
| 2025.11.11 | ₩48,474 | ₩48,917 | ₩48,474 | ₩48,917 | +0.92% | 5.1천 |
|---|
| 2025.11.10 | ₩48,420 | ₩48,714 | ₩48,071 | ₩48,514 | +0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩47,723 | ₩47,945 | ₩47,441 | ₩47,945 | +0.47% | 2.6만 |
|---|
| 2025.11.06 | ₩48,313 | ₩48,313 | ₩47,924 | ₩47,924 | -0.80% | 1.5만 |
|---|
| 2025.11.05 | ₩48,125 | ₩48,648 | ₩48,125 | ₩48,621 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩48,078 | ₩48,339 | ₩48,031 | ₩48,071 | -0.01% | 3.1만 |
|---|
| 2025.11.03 | ₩48,728 | ₩48,728 | ₩48,272 | ₩48,541 | -0.39% | 3.5만 |
|---|
| 2025.10.31 | ₩48,406 | ₩48,728 | ₩48,335 | ₩48,675 | +0.55% | 55.1만 |
|---|
| 2025.10.30 | ₩48,353 | ₩48,728 | ₩48,246 | ₩48,346 | -0.01% | 4.2만 |
|---|
| 2025.10.29 | ₩49,251 | ₩49,332 | ₩48,877 | ₩48,905 | -0.70% | 3.3만 |
|---|
| 2025.10.28 | ₩49,238 | ₩49,250 | ₩49,090 | ₩49,124 | -0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩49,184 | ₩49,318 | ₩49,178 | ₩49,255 | +0.14% | 8.7천 |
|---|
| 2025.10.24 | ₩48,903 | ₩48,942 | ₩48,795 | ₩48,829 | -0.15% | 2.2만 |
|---|
| 2025.10.23 | ₩48,487 | ₩48,754 | ₩48,487 | ₩48,715 | +0.47% | 4.9천 |
|---|
| 2025.10.22 | ₩48,755 | ₩48,782 | ₩48,339 | ₩48,455 | -0.62% | 2.8만 |
|---|
| 2025.10.21 | ₩48,661 | ₩48,836 | ₩48,661 | ₩48,715 | +0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩48,460 | ₩48,822 | ₩48,460 | ₩48,728 | +0.55% | 6.8천 |
|---|
| 2025.10.17 | ₩47,977 | ₩48,219 | ₩47,951 | ₩48,219 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩48,283 | ₩48,366 | ₩47,816 | ₩48,034 | -0.52% | 7.7천 |
|---|
| 2025.10.15 | ₩48,058 | ₩48,366 | ₩47,810 | ₩48,044 | -0.03% | 3.2만 |
|---|
| 2025.10.14 | ₩46,999 | ₩48,058 | ₩46,932 | ₩47,884 | +1.88% | 3.2만 |
|---|
| 2025.10.13 | ₩47,095 | ₩47,562 | ₩47,095 | ₩47,467 | +0.79% | 1.8만 |
|---|
| 2025.10.10 | ₩47,951 | ₩48,004 | ₩46,797 | ₩46,797 | -2.40% | 2만 |
|---|