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 | ₩55,044 | ₩55,239 | ₩55,044 | ₩55,091 | +0.09% | 3.4만 |
| 2026.10.08 | ₩54,508 | ₩54,850 | ₩54,293 | ₩54,716 | +0.38% | 2.4만 |
| 2026.10.07 | ₩54,769 | ₩54,877 | ₩54,568 | ₩54,662 | -0.20% | 1.8만 |
| 2026.10.06 | ₩55,427 | ₩55,507 | ₩55,105 | ₩55,105 | -0.58% | 2.4만 |
| 2026.10.05 | ₩54,595 | ₩55,158 | ₩54,561 | ₩55,051 | +0.84% | 1.7만 |
| 2026.10.02 | ₩54,823 | ₩54,957 | ₩54,528 | ₩54,729 | -0.17% | 1.8만 |
| 2026.10.01 | ₩54,675 | ₩54,675 | ₩54,168 | ₩54,380 | -0.54% | 2.4만 |
| 2026.09.30 | ₩55,279 | ₩55,279 | ₩54,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,836 |
| -0.80% |
| 1.7만 |
| 2026.09.29 | ₩55,346 | ₩55,346 | ₩54,944 | ₩55,219 | -0.23% | 3.8만 |
|---|
| 2026.09.28 | ₩55,427 | ₩55,633 | ₩55,192 | ₩55,396 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩55,427 | ₩55,869 | ₩55,333 | ₩55,695 | +0.48% | 1.2만 |
|---|
| 2026.09.24 | ₩55,306 | ₩55,480 | ₩55,064 | ₩55,427 | +0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩55,695 | ₩55,695 | ₩55,400 | ₩55,413 | -0.51% | 2.4만 |
|---|
| 2026.09.22 | ₩56,245 | ₩56,299 | ₩56,003 | ₩56,151 | -0.17% | 2.2만 |
|---|
| 2026.09.21 | ₩55,252 | ₩56,030 | ₩55,252 | ₩55,896 | +1.17% | 4.8만 |
|---|
| 2026.09.18 | ₩55,346 | ₩55,346 | ₩55,081 | ₩55,145 | -0.36% | 5.4만 |
|---|
| 2026.09.17 | ₩56,017 | ₩56,017 | ₩55,581 | ₩55,639 | -0.68% | 3.6만 |
|---|
| 2026.09.16 | ₩55,936 | ₩55,990 | ₩55,098 | ₩55,225 | -1.27% | 3.8만 |
|---|
| 2026.09.15 | ₩55,869 | ₩55,977 | ₩55,682 | ₩55,802 | -0.12% | 42.5만 |
|---|
| 2026.09.14 | ₩55,963 | ₩56,246 | ₩55,856 | ₩56,218 | +0.46% | 1.3만 |
|---|
| 2026.09.11 | ₩56,124 | ₩56,325 | ₩56,017 | ₩56,178 | +0.10% | 3.4만 |
|---|
| 2026.09.10 | ₩55,521 | ₩55,816 | ₩55,453 | ₩55,655 | +0.24% | 2.8만 |
|---|
| 2026.09.09 | ₩56,352 | ₩56,433 | ₩55,842 | ₩55,936 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩56,956 | ₩56,956 | ₩56,557 | ₩56,607 | -0.61% | 3.3만 |
|---|
| 2026.09.04 | ₩57,050 | ₩57,412 | ₩57,050 | ₩57,204 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩56,969 | ₩57,331 | ₩56,781 | ₩57,331 | +0.64% | 4.5만 |
|---|
| 2026.09.02 | ₩56,258 | ₩57,010 | ₩56,258 | ₩56,946 | +1.22% | 2.3만 |
|---|
| 2026.09.01 | ₩56,547 | ₩56,835 | ₩56,325 | ₩56,352 | -0.34% | 5.3만 |
|---|
| 2026.08.31 | ₩57,479 | ₩57,479 | ₩56,929 | ₩57,083 | -0.69% | 4.2만 |
|---|
| 2026.08.28 | ₩57,358 | ₩57,747 | ₩57,338 | ₩57,492 | +0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩57,305 | ₩57,665 | ₩57,305 | ₩57,476 | +0.30% | 2.4만 |
|---|
| 2026.08.26 | ₩57,828 | ₩57,908 | ₩57,707 | ₩57,834 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩57,680 | ₩57,747 | ₩57,392 | ₩57,640 | -0.07% | 2.2만 |
|---|
| 2026.08.24 | ₩57,627 | ₩57,747 | ₩57,466 | ₩57,640 | +0.02% | 3.9만 |
|---|
| 2026.08.21 | ₩57,157 | ₩57,519 | ₩57,157 | ₩57,385 | +0.40% | 3.5만 |
|---|
| 2026.08.20 | ₩56,795 | ₩57,291 | ₩56,755 | ₩56,983 | +0.33% | 7.3만 |
|---|
| 2026.08.19 | ₩56,594 | ₩57,251 | ₩56,594 | ₩56,983 | +0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩56,466 | ₩56,540 | ₩56,231 | ₩56,352 | -0.20% | 11만 |
|---|
| 2026.08.17 | ₩57,224 | ₩57,314 | ₩56,781 | ₩56,862 | -0.63% | 12.5만 |
|---|
| 2026.08.14 | ₩57,519 | ₩57,546 | ₩57,318 | ₩57,399 | -0.21% | 2.8만 |
|---|
| 2026.08.13 | ₩57,345 | ₩57,504 | ₩57,211 | ₩57,385 | +0.07% | 4.5만 |
|---|
| 2026.08.12 | ₩57,653 | ₩57,653 | ₩57,103 | ₩57,306 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩57,613 | ₩57,855 | ₩57,452 | ₩57,586 | -0.05% | 1.7만 |
|---|
| 2026.08.10 | ₩57,385 | ₩57,640 | ₩57,352 | ₩57,613 | +0.40% | 5.1만 |
|---|
| 2026.08.07 | ₩57,452 | ₩58,431 | ₩57,251 | ₩57,601 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩57,385 | ₩57,385 | ₩57,130 | ₩57,238 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩57,533 | ₩57,613 | ₩57,345 | ₩57,419 | -0.20% | 2.2만 |
|---|
| 2026.08.04 | ₩56,513 | ₩57,278 | ₩56,433 | ₩57,130 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩56,513 | ₩56,580 | ₩56,305 | ₩56,473 | -0.07% | 1.7만 |
|---|
| 2026.07.31 | ₩55,588 | ₩55,896 | ₩55,279 | ₩55,789 | +0.36% | 2.7만 |
|---|
| 2026.07.30 | ₩55,534 | ₩55,534 | ₩54,997 | ₩55,521 | -0.02% | 8.4만 |
|---|
| 2026.07.29 | ₩55,212 | ₩55,936 | ₩55,085 | ₩55,252 | +0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩54,582 | ₩55,346 | ₩54,582 | ₩55,346 | +1.40% | 3.8만 |
|---|
| 2026.07.27 | ₩54,273 | ₩54,339 | ₩54,125 | ₩54,300 | +0.05% | 2.6만 |
|---|
| 2026.07.24 | ₩53,502 | ₩53,871 | ₩53,502 | ₩53,683 | +0.34% | 2.6만 |
|---|
| 2026.07.23 | ₩53,321 | ₩53,643 | ₩53,187 | ₩53,441 | +0.23% | 3.5만 |
|---|
| 2026.07.22 | ₩54,313 | ₩54,333 | ₩54,166 | ₩54,246 | -0.12% | 2만 |
|---|
| 2026.07.21 | ₩54,166 | ₩54,421 | ₩54,038 | ₩54,313 | +0.27% | 3.3만 |
|---|
| 2026.07.20 | ₩54,702 | ₩54,702 | ₩54,179 | ₩54,179 | -0.96% | 9.9천 |
|---|
| 2026.07.17 | ₩54,568 | ₩54,890 | ₩54,488 | ₩54,568 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩54,850 | ₩55,305 | ₩54,850 | ₩55,051 | +0.37% | 2.3만 |
|---|
| 2026.07.15 | ₩54,662 | ₩55,158 | ₩54,662 | ₩55,078 | +0.76% | 4만 |
|---|
| 2026.07.14 | ₩54,582 | ₩54,729 | ₩54,407 | ₩54,447 | -0.25% | 5.9만 |
|---|
| 2026.07.13 | ₩54,434 | ₩54,702 | ₩54,340 | ₩54,434 | 0.00% | 4.3만 |
|---|
| 2026.07.10 | ₩54,447 | ₩54,743 | ₩54,354 | ₩54,689 | +0.44% | 2.5만 |
|---|
| 2026.07.09 | ₩53,911 | ₩54,367 | ₩53,703 | ₩54,367 | +0.85% | 3.1만 |
|---|
| 2026.07.08 | ₩54,206 | ₩54,206 | ₩53,643 | ₩54,072 | -0.25% | 4.9만 |
|---|
| 2026.07.07 | ₩55,011 | ₩55,064 | ₩54,620 | ₩54,662 | -0.63% | 7.1만 |
|---|
| 2026.07.06 | ₩54,743 | ₩54,917 | ₩54,434 | ₩54,836 | +0.17% | 3.9만 |
|---|
| 2026.07.02 | ₩54,447 | ₩55,205 | ₩54,085 | ₩54,434 | -0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩53,669 | ₩54,286 | ₩53,669 | ₩54,005 | +0.62% | 17.2만 |
|---|
| 2026.06.30 | ₩53,696 | ₩53,871 | ₩53,549 | ₩53,849 | +0.28% | 7.3만 |
|---|
| 2026.06.29 | ₩53,710 | ₩53,844 | ₩53,569 | ₩53,723 | +0.02% | 2.2만 |
|---|
| 2026.06.26 | ₩53,093 | ₩53,455 | ₩53,093 | ₩53,307 | +0.40% | 7.1만 |
|---|
| 2026.06.25 | ₩53,374 | ₩53,777 | ₩53,321 | ₩53,374 | 0.00% | 3.4만 |
|---|
| 2026.06.24 | ₩52,663 | ₩53,321 | ₩52,663 | ₩53,106 | +0.84% | 2.1만 |
|---|
| 2026.06.23 | ₩52,355 | ₩52,755 | ₩52,355 | ₩52,489 | +0.26% | 3.2만 |
|---|
| 2026.06.22 | ₩53,415 | ₩53,508 | ₩53,052 | ₩53,173 | -0.45% | 4.6만 |
|---|
| 2026.06.18 | ₩53,334 | ₩53,820 | ₩53,334 | ₩53,736 | +0.75% | 8.4만 |
|---|
| 2026.06.17 | ₩54,179 | ₩54,219 | ₩53,121 | ₩53,121 | -1.95% | 1.9만 |
|---|
| 2026.06.16 | ₩54,394 | ₩54,568 | ₩54,219 | ₩54,260 | -0.25% | 2.5만 |
|---|
| 2026.06.15 | ₩54,756 | ₩54,930 | ₩54,461 | ₩54,461 | -0.54% | 5.5만 |
|---|
| 2026.06.12 | ₩53,710 | ₩53,965 | ₩53,321 | ₩53,736 | +0.05% | 4.2만 |
|---|
| 2026.06.11 | ₩52,972 | ₩53,750 | ₩52,449 | ₩53,663 | +1.30% | 21.8만 |
|---|
| 2026.06.10 | ₩53,133 | ₩53,482 | ₩52,543 | ₩52,596 | -1.01% | 10.6만 |
|---|
| 2026.06.09 | ₩53,468 | ₩53,736 | ₩52,556 | ₩53,374 | -0.18% | 3.3만 |
|---|
| 2026.06.08 | ₩53,187 | ₩53,227 | ₩52,905 | ₩52,905 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩53,696 | ₩53,830 | ₩52,905 | ₩52,999 | -1.30% | 4.1만 |
|---|
| 2026.06.04 | ₩54,045 | ₩54,286 | ₩54,045 | ₩54,273 | +0.42% | 3.1만 |
|---|
| 2026.06.03 | ₩53,629 | ₩53,708 | ₩53,482 | ₩53,535 | -0.18% | 4.1만 |
|---|
| 2026.06.02 | ₩53,535 | ₩53,935 | ₩53,535 | ₩53,857 | +0.60% | 2.1만 |
|---|
| 2026.06.01 | ₩53,468 | ₩53,857 | ₩53,354 | ₩53,723 | +0.48% | 6만 |
|---|
| 2026.05.29 | ₩54,032 | ₩54,072 | ₩53,790 | ₩53,830 | -0.37% | 14.6만 |
|---|
| 2026.05.28 | ₩53,227 | ₩53,796 | ₩52,972 | ₩53,783 | +1.05% | 7.6만 |
|---|
| 2026.05.27 | ₩53,334 | ₩53,589 | ₩53,227 | ₩53,508 | +0.33% | 4.7만 |
|---|
| 2026.05.26 | ₩53,160 | ₩53,294 | ₩53,007 | ₩53,200 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩52,764 | ₩52,865 | ₩52,600 | ₩52,690 | -0.14% | 3.6만 |
|---|
| 2026.05.21 | ₩52,261 | ₩52,878 | ₩51,998 | ₩52,730 | +0.90% | 6.8만 |
|---|
| 2026.05.20 | ₩51,724 | ₩52,406 | ₩51,510 | ₩52,328 | +1.17% | 5.1만 |
|---|
| 2026.05.19 | ₩51,885 | ₩52,060 | ₩51,677 | ₩51,765 | -0.23% | 9.2만 |
|---|
| 2026.05.18 | ₩52,087 | ₩52,543 | ₩52,013 | ₩52,221 | +0.26% | 8만 |
|---|
| 2026.05.15 | ₩52,060 | ₩52,180 | ₩51,808 | ₩51,966 | -0.18% | 3.8만 |
|---|
| 2026.05.14 | ₩52,610 | ₩52,810 | ₩52,478 | ₩52,610 | 0.00% | 4.9만 |
|---|
| 2026.05.13 | ₩52,368 | ₩52,608 | ₩52,207 | ₩52,556 | +0.36% | 7만 |
|---|
| 2026.05.12 | ₩52,201 | ₩52,489 | ₩51,966 | ₩52,462 | +0.50% | 3.1만 |
|---|
| 2026.05.11 | ₩52,838 | ₩52,838 | ₩52,516 | ₩52,516 | -0.61% | 5.2만 |
|---|
| 2026.05.08 | ₩53,213 | ₩53,213 | ₩52,878 | ₩53,066 | -0.28% | 6.7만 |
|---|
| 2026.05.07 | ₩53,388 | ₩53,428 | ₩52,818 | ₩52,840 | -1.03% | 3만 |
|---|
| 2026.05.06 | ₩52,891 | ₩53,441 | ₩52,891 | ₩53,381 | +0.93% | 13.2만 |
|---|
| 2026.05.05 | ₩51,765 | ₩52,006 | ₩51,597 | ₩51,912 | +0.29% | 4.6만 |
|---|
| 2026.05.04 | ₩51,879 | ₩51,879 | ₩51,309 | ₩51,443 | -0.84% | 5만 |
|---|
| 2026.05.01 | ₩51,979 | ₩52,341 | ₩51,939 | ₩52,019 | +0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩51,496 | ₩52,160 | ₩51,181 | ₩52,134 | +1.24% | 4.5만 |
|---|
| 2026.04.29 | ₩51,282 | ₩51,282 | ₩50,779 | ₩50,933 | -0.68% | 10.4만 |
|---|
| 2026.04.28 | ₩51,201 | ₩51,322 | ₩51,040 | ₩51,174 | -0.05% | 4.2만 |
|---|
| 2026.04.27 | ₩51,483 | ₩51,617 | ₩51,376 | ₩51,456 | -0.05% | 4.9만 |
|---|
| 2026.04.24 | ₩51,657 | ₩51,778 | ₩51,507 | ₩51,630 | -0.05% | 21.2만 |
|---|
| 2026.04.23 | ₩51,899 | ₩52,274 | ₩51,335 | ₩51,845 | -0.10% | 12.5만 |
|---|
| 2026.04.22 | ₩52,167 | ₩52,193 | ₩51,791 | ₩51,912 | -0.49% | 8.2만 |
|---|
| 2026.04.21 | ₩52,905 | ₩53,119 | ₩52,100 | ₩52,194 | -1.34% | 12.1만 |
|---|
| 2026.04.20 | ₩52,744 | ₩53,052 | ₩52,744 | ₩53,052 | +0.58% | 35.7만 |
|---|
| 2026.04.17 | ₩52,784 | ₩53,401 | ₩52,690 | ₩53,173 | +0.74% | 5.5만 |
|---|
| 2026.04.16 | ₩52,073 | ₩52,234 | ₩51,952 | ₩52,127 | +0.10% | 4.6만 |
|---|
| 2026.04.15 | ₩51,939 | ₩52,033 | ₩51,778 | ₩51,993 | +0.10% | 4.3만 |
|---|
| 2026.04.14 | ₩51,577 | ₩52,053 | ₩51,577 | ₩51,979 | +0.78% | 8.4만 |
|---|
| 2026.04.13 | ₩50,624 | ₩51,563 | ₩50,624 | ₩51,503 | +1.74% | 5만 |
|---|
| 2026.04.10 | ₩51,201 | ₩51,309 | ₩50,879 | ₩51,054 | -0.29% | 4.4만 |
|---|
| 2026.04.09 | ₩50,785 | ₩51,309 | ₩50,584 | ₩51,228 | +0.87% | 5.1만 |
|---|
| 2026.04.08 | ₩51,107 | ₩51,201 | ₩50,692 | ₩51,054 | -0.10% | 12.3만 |
|---|
| 2026.04.07 | ₩48,961 | ₩49,283 | ₩48,586 | ₩49,270 | +0.63% | 72.7만 |
|---|
| 2026.04.06 | ₩48,827 | ₩49,216 | ₩48,827 | ₩49,109 | +0.58% | 9.3만 |
|---|
| 2026.04.02 | ₩48,156 | ₩49,042 | ₩48,156 | ₩48,800 | +1.34% | 7.4만 |
|---|
| 2026.04.01 | ₩49,082 | ₩49,343 | ₩48,907 | ₩49,028 | -0.11% | 13.5만 |
|---|
| 2026.03.31 | ₩48,036 | ₩48,773 | ₩47,593 | ₩48,666 | +1.31% | 13.8만 |
|---|
| 2026.03.30 | ₩47,311 | ₩47,566 | ₩47,056 | ₩47,150 | -0.34% | 7만 |
|---|
| 2026.03.27 | ₩47,606 | ₩47,714 | ₩47,043 | ₩47,098 | -1.07% | 7.8만 |
|---|
| 2026.03.26 | ₩48,156 | ₩48,579 | ₩47,740 | ₩47,807 | -0.72% | 11.5만 |
|---|
| 2026.03.25 | ₩48,840 | ₩48,840 | ₩48,210 | ₩48,590 | -0.51% | 8만 |
|---|
| 2026.03.24 | ₩47,955 | ₩48,465 | ₩47,888 | ₩48,116 | +0.34% | 63.5만 |
|---|
| 2026.03.23 | ₩48,478 | ₩49,001 | ₩48,116 | ₩48,492 | +0.03% | 6.7만 |
|---|
| 2026.03.20 | ₩47,908 | ₩48,049 | ₩47,405 | ₩47,593 | -0.66% | 6.2만 |
|---|
| 2026.03.19 | ₩47,875 | ₩48,498 | ₩47,767 | ₩48,264 | +0.81% | 91.2만 |
|---|
| 2026.03.18 | ₩49,229 | ₩49,229 | ₩48,451 | ₩48,492 | -1.50% | 5.6만 |
|---|
| 2026.03.17 | ₩49,592 | ₩49,806 | ₩49,504 | ₩49,605 | +0.03% | 5.3만 |
|---|
| 2026.03.16 | ₩48,991 | ₩49,310 | ₩48,934 | ₩49,200 | +0.43% | 5.6만 |
|---|
| 2026.03.13 | ₩49,095 | ₩49,364 | ₩48,532 | ₩48,693 | -0.82% | 10.1만 |
|---|
| 2026.03.12 | ₩49,605 | ₩49,618 | ₩48,958 | ₩48,988 | -1.24% | 11.4만 |
|---|
| 2026.03.11 | ₩50,074 | ₩50,182 | ₩49,853 | ₩50,088 | +0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩50,249 | ₩50,678 | ₩49,967 | ₩50,115 | -0.27% | 9.4만 |
|---|
| 2026.03.09 | ₩49,330 | ₩50,248 | ₩48,807 | ₩50,209 | +1.78% | 25.7만 |
|---|
| 2026.03.06 | ₩50,021 | ₩50,170 | ₩49,685 | ₩50,034 | +0.03% | 9.6만 |
|---|
| 2026.03.05 | ₩51,000 | ₩51,335 | ₩50,396 | ₩50,732 | -0.53% | 7.9만 |
|---|
| 2026.03.04 | ₩51,443 | ₩51,751 | ₩51,268 | ₩51,698 | +0.50% | 3.6만 |
|---|
| 2026.03.03 | ₩51,081 | ₩51,570 | ₩50,430 | ₩51,362 | +0.55% | 10.2만 |
|---|
| 2026.03.02 | ₩52,274 | ₩52,569 | ₩52,154 | ₩52,489 | +0.41% | 5.3만 |
|---|
| 2026.02.27 | ₩53,012 | ₩53,294 | ₩52,851 | ₩53,280 | +0.51% | 15.7만 |
|---|
| 2026.02.26 | ₩53,307 | ₩53,441 | ₩52,838 | ₩53,287 | -0.04% | 17.8만 |
|---|
| 2026.02.25 | ₩53,415 | ₩53,415 | ₩53,146 | ₩53,267 | -0.28% | 18.6만 |
|---|
| 2026.02.24 | ₩53,079 | ₩53,683 | ₩53,079 | ₩53,287 | +0.39% | 11.6만 |
|---|
| 2026.02.23 | ₩53,562 | ₩53,562 | ₩52,865 | ₩53,086 | -0.89% | 9.5만 |
|---|
| 2026.02.20 | ₩52,838 | ₩53,602 | ₩52,838 | ₩53,602 | +1.45% | 4.8만 |
|---|
| 2026.02.19 | ₩52,737 | ₩52,999 | ₩52,730 | ₩52,999 | +0.50% | 8.3만 |
|---|
| 2026.02.18 | ₩52,663 | ₩53,294 | ₩52,663 | ₩53,133 | +0.89% | 8.8만 |
|---|
| 2026.02.17 | ₩52,234 | ₩52,690 | ₩52,006 | ₩52,543 | +0.59% | 13.4만 |
|---|
| 2026.02.13 | ₩52,261 | ₩52,610 | ₩52,006 | ₩52,415 | +0.30% | 9.5만 |
|---|
| 2026.02.12 | ₩53,200 | ₩53,294 | ₩52,288 | ₩52,422 | -1.46% | 14만 |
|---|
| 2026.02.11 | ₩53,669 | ₩54,125 | ₩53,187 | ₩53,468 | -0.37% | 8.3만 |
|---|
| 2026.02.10 | ₩53,240 | ₩53,562 | ₩53,240 | ₩53,441 | +0.38% | 18.8만 |
|---|
| 2026.02.09 | ₩52,623 | ₩53,211 | ₩52,610 | ₩53,160 | +1.02% | 12만 |
|---|
| 2026.02.06 | ₩52,315 | ₩52,784 | ₩52,109 | ₩52,744 | +0.82% | 9.4만 |
|---|
| 2026.02.05 | ₩52,261 | ₩52,395 | ₩51,826 | ₩52,087 | -0.33% | 10.9만 |
|---|
| 2026.02.04 | ₩52,798 | ₩53,079 | ₩52,569 | ₩52,744 | -0.10% | 18.3만 |
|---|
| 2026.02.03 | ₩52,288 | ₩52,704 | ₩52,125 | ₩52,482 | +0.37% | 17.8만 |
|---|
| 2026.02.02 | ₩52,113 | ₩52,476 | ₩52,113 | ₩52,435 | +0.62% | 6.2만 |
|---|
| 2026.01.30 | ₩52,382 | ₩52,415 | ₩51,872 | ₩52,154 | -0.44% | 23.5만 |
|---|
| 2026.01.29 | ₩52,610 | ₩52,690 | ₩51,859 | ₩52,675 | +0.12% | 6.8만 |
|---|
| 2026.01.28 | ₩52,408 | ₩52,502 | ₩52,138 | ₩52,234 | -0.33% | 2.3만 |
|---|
| 2026.01.27 | ₩52,382 | ₩52,482 | ₩52,241 | ₩52,462 | +0.15% | 3.8만 |
|---|
| 2026.01.26 | ₩52,140 | ₩52,407 | ₩52,140 | ₩52,288 | +0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩52,019 | ₩52,113 | ₩51,879 | ₩52,113 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩51,993 | ₩52,362 | ₩51,993 | ₩52,362 | +0.71% | 3만 |
|---|
| 2026.01.21 | ₩51,376 | ₩51,952 | ₩51,376 | ₩51,832 | +0.89% | 3.4만 |
|---|
| 2026.01.20 | ₩51,255 | ₩51,510 | ₩51,013 | ₩51,121 | -0.26% | 3.2만 |
|---|
| 2026.01.16 | ₩52,040 | ₩52,154 | ₩51,912 | ₩51,993 | -0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩52,019 | ₩52,180 | ₩51,919 | ₩52,073 | +0.10% | 1.8만 |
|---|
| 2026.01.14 | ₩51,818 | ₩52,006 | ₩51,736 | ₩52,006 | +0.36% | 3.7만 |
|---|
| 2026.01.13 | ₩51,926 | ₩52,087 | ₩51,684 | ₩51,872 | -0.10% | 2.3만 |
|---|
| 2026.01.12 | ₩51,724 | ₩51,966 | ₩51,698 | ₩51,912 | +0.36% | 2.2만 |
|---|
| 2026.01.09 | ₩51,657 | ₩51,885 | ₩51,369 | ₩51,885 | +0.44% | 2.4만 |
|---|
| 2026.01.08 | ₩50,973 | ₩51,487 | ₩50,772 | ₩51,475 | +0.98% | 7.7만 |
|---|
| 2026.01.07 | ₩51,322 | ₩51,349 | ₩51,067 | ₩51,134 | -0.37% | 3.4만 |
|---|
| 2026.01.06 | ₩50,785 | ₩51,361 | ₩50,785 | ₩51,282 | +0.98% | 6.9만 |
|---|
| 2026.01.05 | ₩50,276 | ₩50,960 | ₩50,276 | ₩50,839 | +1.12% | 2.5만 |
|---|
| 2026.01.02 | ₩50,021 | ₩50,262 | ₩49,846 | ₩50,235 | +0.43% | 4만 |
|---|
| 2025.12.31 | ₩50,048 | ₩50,048 | ₩49,766 | ₩49,766 | -0.56% | 2만 |
|---|
| 2025.12.30 | ₩50,088 | ₩50,235 | ₩49,900 | ₩50,142 | +0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩50,115 | ₩50,155 | ₩49,927 | ₩50,115 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩50,262 | ₩50,262 | ₩50,123 | ₩50,235 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩50,034 | ₩50,323 | ₩49,948 | ₩50,235 | +0.40% | 3.2만 |
|---|
| 2025.12.23 | ₩49,900 | ₩50,088 | ₩49,779 | ₩49,981 | +0.16% | 2.2만 |
|---|
| 2025.12.22 | ₩49,753 | ₩50,088 | ₩49,659 | ₩49,960 | +0.42% | 4.3만 |
|---|
| 2025.12.19 | ₩49,565 | ₩49,806 | ₩49,565 | ₩49,726 | +0.32% | 1.6만 |
|---|
| 2025.12.18 | ₩49,558 | ₩50,168 | ₩49,437 | ₩49,538 | -0.04% | 3.8만 |
|---|
| 2025.12.17 | ₩49,605 | ₩49,726 | ₩49,189 | ₩49,200 | -0.82% | 7.6만 |
|---|
| 2025.12.16 | ₩49,726 | ₩49,833 | ₩49,457 | ₩49,639 | -0.18% | 3.2만 |
|---|
| 2025.12.15 | ₩49,846 | ₩49,873 | ₩49,565 | ₩49,739 | -0.22% | 6만 |
|---|
| 2025.12.12 | ₩50,021 | ₩50,101 | ₩49,511 | ₩49,511 | -1.02% | 6.6만 |
|---|
| 2025.12.11 | ₩50,155 | ₩50,437 | ₩50,089 | ₩50,427 | +0.54% | 6.1만 |
|---|
| 2025.12.10 | ₩49,390 | ₩50,176 | ₩49,310 | ₩50,155 | +1.55% | 5.9만 |
|---|
| 2025.12.09 | ₩49,538 | ₩49,592 | ₩49,384 | ₩49,417 | -0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩50,074 | ₩50,168 | ₩49,578 | ₩49,578 | -0.99% | 2.9만 |
|---|
| 2025.12.05 | ₩50,074 | ₩50,343 | ₩49,994 | ₩50,121 | +0.09% | 4.3만 |
|---|
| 2025.12.04 | ₩50,007 | ₩50,007 | ₩49,685 | ₩49,820 | -0.38% | 3.9만 |
|---|
| 2025.12.03 | ₩49,417 | ₩49,981 | ₩49,390 | ₩49,940 | +1.06% | 2.4만 |
|---|
| 2025.12.02 | ₩49,350 | ₩49,457 | ₩49,135 | ₩49,296 | -0.11% | 2만 |
|---|
| 2025.12.01 | ₩49,243 | ₩49,498 | ₩49,235 | ₩49,270 | +0.05% | 3만 |
|---|
| 2025.11.28 | ₩49,216 | ₩49,431 | ₩49,216 | ₩49,417 | +0.41% | 1.8만 |
|---|
| 2025.11.26 | ₩48,907 | ₩49,243 | ₩48,907 | ₩49,129 | +0.45% | 4.1만 |
|---|
| 2025.11.25 | ₩48,451 | ₩49,068 | ₩48,290 | ₩48,946 | +1.02% | 1.7만 |
|---|
| 2025.11.24 | ₩47,740 | ₩48,022 | ₩47,740 | ₩47,995 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩46,949 | ₩47,754 | ₩46,949 | ₩47,621 | +1.43% | 2.2만 |
|---|
| 2025.11.20 | ₩47,740 | ₩47,821 | ₩46,614 | ₩46,634 | -2.32% | 2만 |
|---|
| 2025.11.19 | ₩47,486 | ₩47,680 | ₩47,172 | ₩47,365 | -0.25% | 8.8천 |
|---|
| 2025.11.18 | ₩47,432 | ₩47,647 | ₩47,164 | ₩47,486 | +0.11% | 2만 |
|---|
| 2025.11.17 | ₩48,116 | ₩48,302 | ₩47,586 | ₩47,633 | -1.00% | 1.1만 |
|---|
| 2025.11.14 | ₩48,170 | ₩48,434 | ₩48,170 | ₩48,336 | +0.35% | 9.4천 |
|---|
| 2025.11.13 | ₩49,001 | ₩50,041 | ₩48,545 | ₩48,545 | -0.93% | 3.3만 |
|---|
| 2025.11.12 | ₩49,162 | ₩49,228 | ₩49,080 | ₩49,082 | -0.16% | 9.5천 |
|---|
| 2025.11.11 | ₩48,492 | ₩48,936 | ₩48,492 | ₩48,936 | +0.92% | 5.1천 |
|---|
| 2025.11.10 | ₩48,438 | ₩48,732 | ₩48,089 | ₩48,532 | +0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩47,740 | ₩47,963 | ₩47,459 | ₩47,963 | +0.47% | 2.6만 |
|---|
| 2025.11.06 | ₩48,331 | ₩48,331 | ₩47,942 | ₩47,942 | -0.80% | 1.5만 |
|---|
| 2025.11.05 | ₩48,143 | ₩48,666 | ₩48,143 | ₩48,639 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩48,096 | ₩48,357 | ₩48,049 | ₩48,089 | -0.01% | 3.1만 |
|---|
| 2025.11.03 | ₩48,746 | ₩48,746 | ₩48,290 | ₩48,559 | -0.39% | 3.5만 |
|---|
| 2025.10.31 | ₩48,425 | ₩48,746 | ₩48,353 | ₩48,693 | +0.55% | 55.1만 |
|---|
| 2025.10.30 | ₩48,371 | ₩48,746 | ₩48,264 | ₩48,364 | -0.01% | 4.2만 |
|---|
| 2025.10.29 | ₩49,270 | ₩49,350 | ₩48,895 | ₩48,924 | -0.70% | 3.3만 |
|---|
| 2025.10.28 | ₩49,256 | ₩49,268 | ₩49,109 | ₩49,142 | -0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩49,203 | ₩49,337 | ₩49,196 | ₩49,274 | +0.14% | 8.7천 |
|---|
| 2025.10.24 | ₩48,921 | ₩48,960 | ₩48,814 | ₩48,847 | -0.15% | 2.2만 |
|---|
| 2025.10.23 | ₩48,505 | ₩48,772 | ₩48,505 | ₩48,733 | +0.47% | 4.9천 |
|---|
| 2025.10.22 | ₩48,773 | ₩48,800 | ₩48,357 | ₩48,473 | -0.62% | 2.8만 |
|---|
| 2025.10.21 | ₩48,679 | ₩48,854 | ₩48,679 | ₩48,733 | +0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩48,478 | ₩48,840 | ₩48,478 | ₩48,746 | +0.55% | 6.8천 |
|---|
| 2025.10.17 | ₩47,995 | ₩48,237 | ₩47,968 | ₩48,237 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩48,301 | ₩48,384 | ₩47,834 | ₩48,052 | -0.52% | 7.7천 |
|---|
| 2025.10.15 | ₩48,076 | ₩48,384 | ₩47,828 | ₩48,062 | -0.03% | 3.2만 |
|---|
| 2025.10.14 | ₩47,016 | ₩48,076 | ₩46,949 | ₩47,901 | +1.88% | 3.2만 |
|---|
| 2025.10.13 | ₩47,113 | ₩47,579 | ₩47,113 | ₩47,484 | +0.79% | 1.8만 |
|---|
| 2025.10.10 | ₩47,968 | ₩48,022 | ₩46,815 | ₩46,815 | -2.40% | 2만 |
|---|