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 | ₩54,988 | ₩55,182 | ₩54,988 | ₩55,035 | +0.09% | 3.4만 |
| 2026.10.08 | ₩54,452 | ₩54,793 | ₩54,237 | ₩54,659 | +0.38% | 2.4만 |
| 2026.10.07 | ₩54,713 | ₩54,820 | ₩54,512 | ₩54,606 | -0.20% | 1.8만 |
| 2026.10.06 | ₩55,370 | ₩55,450 | ₩55,048 | ₩55,048 | -0.58% | 2.4만 |
| 2026.10.05 | ₩54,539 | ₩55,102 | ₩54,505 | ₩54,994 | +0.84% | 1.7만 |
| 2026.10.02 | ₩54,767 | ₩54,901 | ₩54,472 | ₩54,673 | -0.17% | 1.8만 |
| 2026.10.01 | ₩54,619 | ₩54,619 | ₩54,113 | ₩54,324 | -0.54% | 2.4만 |
| 2026.09.30 | ₩55,222 | ₩55,222 | ₩54,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,780 |
| -0.80% |
| 1.7만 |
| 2026.09.29 | ₩55,289 | ₩55,289 | ₩54,887 | ₩55,162 | -0.23% | 3.8만 |
|---|
| 2026.09.28 | ₩55,370 | ₩55,576 | ₩55,135 | ₩55,339 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩55,370 | ₩55,812 | ₩55,276 | ₩55,638 | +0.48% | 1.2만 |
|---|
| 2026.09.24 | ₩55,249 | ₩55,423 | ₩55,008 | ₩55,370 | +0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩55,638 | ₩55,638 | ₩55,343 | ₩55,356 | -0.51% | 2.4만 |
|---|
| 2026.09.22 | ₩56,187 | ₩56,241 | ₩55,946 | ₩56,093 | -0.17% | 2.2만 |
|---|
| 2026.09.21 | ₩55,195 | ₩55,973 | ₩55,195 | ₩55,839 | +1.17% | 4.8만 |
|---|
| 2026.09.18 | ₩55,289 | ₩55,289 | ₩55,024 | ₩55,088 | -0.36% | 5.4만 |
|---|
| 2026.09.17 | ₩55,959 | ₩55,959 | ₩55,524 | ₩55,581 | -0.68% | 3.6만 |
|---|
| 2026.09.16 | ₩55,879 | ₩55,932 | ₩55,041 | ₩55,169 | -1.27% | 3.8만 |
|---|
| 2026.09.15 | ₩55,812 | ₩55,919 | ₩55,624 | ₩55,745 | -0.12% | 42.5만 |
|---|
| 2026.09.14 | ₩55,906 | ₩56,188 | ₩55,798 | ₩56,160 | +0.46% | 1.3만 |
|---|
| 2026.09.11 | ₩56,066 | ₩56,267 | ₩55,959 | ₩56,120 | +0.10% | 3.4만 |
|---|
| 2026.09.10 | ₩55,463 | ₩55,758 | ₩55,396 | ₩55,597 | +0.24% | 2.8만 |
|---|
| 2026.09.09 | ₩56,294 | ₩56,375 | ₩55,785 | ₩55,879 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩56,897 | ₩56,897 | ₩56,499 | ₩56,549 | -0.61% | 3.3만 |
|---|
| 2026.09.04 | ₩56,991 | ₩57,353 | ₩56,991 | ₩57,145 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩56,911 | ₩57,272 | ₩56,723 | ₩57,272 | +0.64% | 4.5만 |
|---|
| 2026.09.02 | ₩56,200 | ₩56,951 | ₩56,200 | ₩56,888 | +1.22% | 2.3만 |
|---|
| 2026.09.01 | ₩56,489 | ₩56,777 | ₩56,267 | ₩56,294 | -0.34% | 5.3만 |
|---|
| 2026.08.31 | ₩57,420 | ₩57,420 | ₩56,870 | ₩57,025 | -0.69% | 4.2만 |
|---|
| 2026.08.28 | ₩57,299 | ₩57,688 | ₩57,279 | ₩57,433 | +0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩57,246 | ₩57,606 | ₩57,246 | ₩57,417 | +0.30% | 2.4만 |
|---|
| 2026.08.26 | ₩57,768 | ₩57,849 | ₩57,648 | ₩57,775 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩57,621 | ₩57,688 | ₩57,333 | ₩57,581 | -0.07% | 2.2만 |
|---|
| 2026.08.24 | ₩57,567 | ₩57,688 | ₩57,406 | ₩57,581 | +0.02% | 3.9만 |
|---|
| 2026.08.21 | ₩57,098 | ₩57,460 | ₩57,098 | ₩57,326 | +0.40% | 3.5만 |
|---|
| 2026.08.20 | ₩56,736 | ₩57,232 | ₩56,696 | ₩56,924 | +0.33% | 7.3만 |
|---|
| 2026.08.19 | ₩56,535 | ₩57,192 | ₩56,535 | ₩56,924 | +0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩56,408 | ₩56,482 | ₩56,174 | ₩56,294 | -0.20% | 11만 |
|---|
| 2026.08.17 | ₩57,165 | ₩57,255 | ₩56,723 | ₩56,803 | -0.63% | 12.5만 |
|---|
| 2026.08.14 | ₩57,460 | ₩57,487 | ₩57,259 | ₩57,339 | -0.21% | 2.8만 |
|---|
| 2026.08.13 | ₩57,286 | ₩57,445 | ₩57,152 | ₩57,326 | +0.07% | 4.5만 |
|---|
| 2026.08.12 | ₩57,594 | ₩57,594 | ₩57,045 | ₩57,247 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩57,554 | ₩57,795 | ₩57,393 | ₩57,527 | -0.05% | 1.7만 |
|---|
| 2026.08.10 | ₩57,326 | ₩57,581 | ₩57,293 | ₩57,554 | +0.40% | 5.1만 |
|---|
| 2026.08.07 | ₩57,393 | ₩58,371 | ₩57,192 | ₩57,542 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩57,326 | ₩57,326 | ₩57,071 | ₩57,179 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩57,473 | ₩57,554 | ₩57,286 | ₩57,360 | -0.20% | 2.2만 |
|---|
| 2026.08.04 | ₩56,455 | ₩57,219 | ₩56,375 | ₩57,071 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩56,455 | ₩56,522 | ₩56,247 | ₩56,415 | -0.07% | 1.7만 |
|---|
| 2026.07.31 | ₩55,530 | ₩55,839 | ₩55,222 | ₩55,731 | +0.36% | 2.7만 |
|---|
| 2026.07.30 | ₩55,477 | ₩55,477 | ₩54,941 | ₩55,463 | -0.02% | 8.4만 |
|---|
| 2026.07.29 | ₩55,155 | ₩55,879 | ₩55,028 | ₩55,195 | +0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩54,525 | ₩55,289 | ₩54,525 | ₩55,289 | +1.40% | 3.8만 |
|---|
| 2026.07.27 | ₩54,217 | ₩54,283 | ₩54,070 | ₩54,244 | +0.05% | 2.6만 |
|---|
| 2026.07.24 | ₩53,447 | ₩53,815 | ₩53,447 | ₩53,628 | +0.34% | 2.6만 |
|---|
| 2026.07.23 | ₩53,266 | ₩53,587 | ₩53,132 | ₩53,386 | +0.23% | 3.5만 |
|---|
| 2026.07.22 | ₩54,257 | ₩54,278 | ₩54,110 | ₩54,190 | -0.12% | 2만 |
|---|
| 2026.07.21 | ₩54,110 | ₩54,365 | ₩53,983 | ₩54,257 | +0.27% | 3.3만 |
|---|
| 2026.07.20 | ₩54,646 | ₩54,646 | ₩54,123 | ₩54,123 | -0.96% | 9.9천 |
|---|
| 2026.07.17 | ₩54,512 | ₩54,834 | ₩54,432 | ₩54,512 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩54,793 | ₩55,248 | ₩54,793 | ₩54,994 | +0.37% | 2.3만 |
|---|
| 2026.07.15 | ₩54,606 | ₩55,102 | ₩54,606 | ₩55,021 | +0.76% | 4만 |
|---|
| 2026.07.14 | ₩54,525 | ₩54,673 | ₩54,351 | ₩54,391 | -0.25% | 5.9만 |
|---|
| 2026.07.13 | ₩54,378 | ₩54,646 | ₩54,284 | ₩54,378 | 0.00% | 4.3만 |
|---|
| 2026.07.10 | ₩54,391 | ₩54,686 | ₩54,298 | ₩54,633 | +0.44% | 2.5만 |
|---|
| 2026.07.09 | ₩53,855 | ₩54,311 | ₩53,648 | ₩54,311 | +0.85% | 3.1만 |
|---|
| 2026.07.08 | ₩54,150 | ₩54,150 | ₩53,587 | ₩54,016 | -0.25% | 4.9만 |
|---|
| 2026.07.07 | ₩54,954 | ₩55,008 | ₩54,564 | ₩54,606 | -0.63% | 7.1만 |
|---|
| 2026.07.06 | ₩54,686 | ₩54,860 | ₩54,378 | ₩54,780 | +0.17% | 3.9만 |
|---|
| 2026.07.02 | ₩54,391 | ₩55,149 | ₩54,030 | ₩54,378 | -0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩53,614 | ₩54,231 | ₩53,614 | ₩53,949 | +0.62% | 17.2만 |
|---|
| 2026.06.30 | ₩53,641 | ₩53,815 | ₩53,494 | ₩53,794 | +0.28% | 7.3만 |
|---|
| 2026.06.29 | ₩53,654 | ₩53,788 | ₩53,514 | ₩53,668 | +0.02% | 2.2만 |
|---|
| 2026.06.26 | ₩53,038 | ₩53,400 | ₩53,038 | ₩53,252 | +0.40% | 7.1만 |
|---|
| 2026.06.25 | ₩53,319 | ₩53,721 | ₩53,266 | ₩53,319 | 0.00% | 3.4만 |
|---|
| 2026.06.24 | ₩52,609 | ₩53,266 | ₩52,609 | ₩53,051 | +0.84% | 2.1만 |
|---|
| 2026.06.23 | ₩52,301 | ₩52,700 | ₩52,301 | ₩52,435 | +0.26% | 3.2만 |
|---|
| 2026.06.22 | ₩53,360 | ₩53,453 | ₩52,998 | ₩53,118 | -0.45% | 4.6만 |
|---|
| 2026.06.18 | ₩53,279 | ₩53,764 | ₩53,279 | ₩53,681 | +0.75% | 8.4만 |
|---|
| 2026.06.17 | ₩54,123 | ₩54,164 | ₩53,066 | ₩53,066 | -1.95% | 1.9만 |
|---|
| 2026.06.16 | ₩54,338 | ₩54,512 | ₩54,164 | ₩54,204 | -0.25% | 2.5만 |
|---|
| 2026.06.15 | ₩54,700 | ₩54,874 | ₩54,405 | ₩54,405 | -0.54% | 5.5만 |
|---|
| 2026.06.12 | ₩53,654 | ₩53,909 | ₩53,266 | ₩53,681 | +0.05% | 4.2만 |
|---|
| 2026.06.11 | ₩52,917 | ₩53,695 | ₩52,395 | ₩53,608 | +1.30% | 21.8만 |
|---|
| 2026.06.10 | ₩53,078 | ₩53,427 | ₩52,489 | ₩52,542 | -1.01% | 10.6만 |
|---|
| 2026.06.09 | ₩53,413 | ₩53,681 | ₩52,502 | ₩53,319 | -0.18% | 3.3만 |
|---|
| 2026.06.08 | ₩53,132 | ₩53,172 | ₩52,850 | ₩52,850 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩53,641 | ₩53,775 | ₩52,850 | ₩52,944 | -1.30% | 4.1만 |
|---|
| 2026.06.04 | ₩53,989 | ₩54,231 | ₩53,989 | ₩54,217 | +0.42% | 3.1만 |
|---|
| 2026.06.03 | ₩53,574 | ₩53,653 | ₩53,427 | ₩53,480 | -0.18% | 4.1만 |
|---|
| 2026.06.02 | ₩53,480 | ₩53,880 | ₩53,480 | ₩53,802 | +0.60% | 2.1만 |
|---|
| 2026.06.01 | ₩53,413 | ₩53,802 | ₩53,299 | ₩53,668 | +0.48% | 6만 |
|---|
| 2026.05.29 | ₩53,976 | ₩54,016 | ₩53,735 | ₩53,775 | -0.37% | 14.6만 |
|---|
| 2026.05.28 | ₩53,172 | ₩53,740 | ₩52,917 | ₩53,728 | +1.05% | 7.6만 |
|---|
| 2026.05.27 | ₩53,279 | ₩53,534 | ₩53,172 | ₩53,453 | +0.33% | 4.7만 |
|---|
| 2026.05.26 | ₩53,105 | ₩53,239 | ₩52,952 | ₩53,145 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩52,710 | ₩52,810 | ₩52,546 | ₩52,636 | -0.14% | 3.6만 |
|---|
| 2026.05.21 | ₩52,207 | ₩52,824 | ₩51,945 | ₩52,676 | +0.90% | 6.8만 |
|---|
| 2026.05.20 | ₩51,671 | ₩52,352 | ₩51,457 | ₩52,274 | +1.17% | 5.1만 |
|---|
| 2026.05.19 | ₩51,832 | ₩52,006 | ₩51,624 | ₩51,711 | -0.23% | 9.2만 |
|---|
| 2026.05.18 | ₩52,033 | ₩52,489 | ₩51,959 | ₩52,167 | +0.26% | 8만 |
|---|
| 2026.05.15 | ₩52,006 | ₩52,127 | ₩51,754 | ₩51,912 | -0.18% | 3.8만 |
|---|
| 2026.05.14 | ₩52,556 | ₩52,755 | ₩52,424 | ₩52,556 | 0.00% | 4.9만 |
|---|
| 2026.05.13 | ₩52,314 | ₩52,554 | ₩52,154 | ₩52,502 | +0.36% | 7만 |
|---|
| 2026.05.12 | ₩52,147 | ₩52,435 | ₩51,912 | ₩52,408 | +0.50% | 3.1만 |
|---|
| 2026.05.11 | ₩52,783 | ₩52,783 | ₩52,462 | ₩52,462 | -0.61% | 5.2만 |
|---|
| 2026.05.08 | ₩53,159 | ₩53,159 | ₩52,824 | ₩53,011 | -0.28% | 6.7만 |
|---|
| 2026.05.07 | ₩53,333 | ₩53,373 | ₩52,763 | ₩52,786 | -1.03% | 3만 |
|---|
| 2026.05.06 | ₩52,837 | ₩53,386 | ₩52,837 | ₩53,326 | +0.93% | 13.2만 |
|---|
| 2026.05.05 | ₩51,711 | ₩51,953 | ₩51,544 | ₩51,859 | +0.29% | 4.6만 |
|---|
| 2026.05.04 | ₩51,825 | ₩51,825 | ₩51,256 | ₩51,390 | -0.84% | 5만 |
|---|
| 2026.05.01 | ₩51,926 | ₩52,288 | ₩51,886 | ₩51,966 | +0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩51,443 | ₩52,107 | ₩51,128 | ₩52,080 | +1.24% | 4.5만 |
|---|
| 2026.04.29 | ₩51,229 | ₩51,229 | ₩50,726 | ₩50,881 | -0.68% | 10.4만 |
|---|
| 2026.04.28 | ₩51,149 | ₩51,269 | ₩50,988 | ₩51,122 | -0.05% | 4.2만 |
|---|
| 2026.04.27 | ₩51,430 | ₩51,564 | ₩51,323 | ₩51,403 | -0.05% | 4.9만 |
|---|
| 2026.04.24 | ₩51,604 | ₩51,725 | ₩51,454 | ₩51,577 | -0.05% | 21.2만 |
|---|
| 2026.04.23 | ₩51,845 | ₩52,221 | ₩51,283 | ₩51,792 | -0.10% | 12.5만 |
|---|
| 2026.04.22 | ₩52,113 | ₩52,139 | ₩51,738 | ₩51,859 | -0.49% | 8.2만 |
|---|
| 2026.04.21 | ₩52,850 | ₩53,065 | ₩52,046 | ₩52,140 | -1.34% | 12.1만 |
|---|
| 2026.04.20 | ₩52,690 | ₩52,998 | ₩52,690 | ₩52,998 | +0.58% | 35.7만 |
|---|
| 2026.04.17 | ₩52,730 | ₩53,346 | ₩52,636 | ₩53,118 | +0.74% | 5.5만 |
|---|
| 2026.04.16 | ₩52,020 | ₩52,180 | ₩51,899 | ₩52,073 | +0.10% | 4.6만 |
|---|
| 2026.04.15 | ₩51,886 | ₩51,979 | ₩51,725 | ₩51,939 | +0.10% | 4.3만 |
|---|
| 2026.04.14 | ₩51,524 | ₩51,999 | ₩51,524 | ₩51,926 | +0.78% | 8.4만 |
|---|
| 2026.04.13 | ₩50,572 | ₩51,510 | ₩50,572 | ₩51,450 | +1.74% | 5만 |
|---|
| 2026.04.10 | ₩51,149 | ₩51,256 | ₩50,827 | ₩51,001 | -0.29% | 4.4만 |
|---|
| 2026.04.09 | ₩50,733 | ₩51,256 | ₩50,532 | ₩51,175 | +0.87% | 5.1만 |
|---|
| 2026.04.08 | ₩51,055 | ₩51,149 | ₩50,639 | ₩51,001 | -0.10% | 12.3만 |
|---|
| 2026.04.07 | ₩48,911 | ₩49,232 | ₩48,536 | ₩49,219 | +0.63% | 72.7만 |
|---|
| 2026.04.06 | ₩48,777 | ₩49,165 | ₩48,777 | ₩49,058 | +0.58% | 9.3만 |
|---|
| 2026.04.02 | ₩48,107 | ₩48,991 | ₩48,107 | ₩48,750 | +1.34% | 7.4만 |
|---|
| 2026.04.01 | ₩49,031 | ₩49,293 | ₩48,857 | ₩48,978 | -0.11% | 13.5만 |
|---|
| 2026.03.31 | ₩47,986 | ₩48,723 | ₩47,544 | ₩48,616 | +1.31% | 13.8만 |
|---|
| 2026.03.30 | ₩47,263 | ₩47,517 | ₩47,008 | ₩47,102 | -0.34% | 7만 |
|---|
| 2026.03.27 | ₩47,557 | ₩47,665 | ₩46,995 | ₩47,049 | -1.07% | 7.8만 |
|---|
| 2026.03.26 | ₩48,107 | ₩48,529 | ₩47,691 | ₩47,758 | -0.72% | 11.5만 |
|---|
| 2026.03.25 | ₩48,790 | ₩48,790 | ₩48,160 | ₩48,540 | -0.51% | 8만 |
|---|
| 2026.03.24 | ₩47,906 | ₩48,415 | ₩47,839 | ₩48,067 | +0.34% | 63.5만 |
|---|
| 2026.03.23 | ₩48,428 | ₩48,951 | ₩48,067 | ₩48,442 | +0.03% | 6.7만 |
|---|
| 2026.03.20 | ₩47,859 | ₩48,000 | ₩47,356 | ₩47,544 | -0.66% | 6.2만 |
|---|
| 2026.03.19 | ₩47,825 | ₩48,448 | ₩47,718 | ₩48,214 | +0.81% | 91.2만 |
|---|
| 2026.03.18 | ₩49,179 | ₩49,179 | ₩48,402 | ₩48,442 | -1.50% | 5.6만 |
|---|
| 2026.03.17 | ₩49,541 | ₩49,755 | ₩49,453 | ₩49,554 | +0.03% | 5.3만 |
|---|
| 2026.03.16 | ₩48,940 | ₩49,259 | ₩48,884 | ₩49,149 | +0.43% | 5.6만 |
|---|
| 2026.03.13 | ₩49,045 | ₩49,313 | ₩48,482 | ₩48,643 | -0.82% | 10.1만 |
|---|
| 2026.03.12 | ₩49,554 | ₩49,567 | ₩48,908 | ₩48,938 | -1.24% | 11.4만 |
|---|
| 2026.03.11 | ₩50,023 | ₩50,130 | ₩49,802 | ₩50,036 | +0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩50,197 | ₩50,626 | ₩49,916 | ₩50,063 | -0.27% | 9.4만 |
|---|
| 2026.03.09 | ₩49,279 | ₩50,196 | ₩48,757 | ₩50,157 | +1.78% | 25.7만 |
|---|
| 2026.03.06 | ₩49,969 | ₩50,118 | ₩49,634 | ₩49,983 | +0.03% | 9.6만 |
|---|
| 2026.03.05 | ₩50,948 | ₩51,283 | ₩50,345 | ₩50,680 | -0.53% | 7.9만 |
|---|
| 2026.03.04 | ₩51,390 | ₩51,698 | ₩51,216 | ₩51,644 | +0.50% | 3.6만 |
|---|
| 2026.03.03 | ₩51,028 | ₩51,517 | ₩50,378 | ₩51,309 | +0.55% | 10.2만 |
|---|
| 2026.03.02 | ₩52,221 | ₩52,515 | ₩52,100 | ₩52,435 | +0.41% | 5.3만 |
|---|
| 2026.02.27 | ₩52,958 | ₩53,239 | ₩52,797 | ₩53,226 | +0.51% | 15.7만 |
|---|
| 2026.02.26 | ₩53,252 | ₩53,386 | ₩52,783 | ₩53,232 | -0.04% | 17.8만 |
|---|
| 2026.02.25 | ₩53,360 | ₩53,360 | ₩53,092 | ₩53,212 | -0.28% | 18.6만 |
|---|
| 2026.02.24 | ₩53,025 | ₩53,628 | ₩53,025 | ₩53,232 | +0.39% | 11.6만 |
|---|
| 2026.02.23 | ₩53,507 | ₩53,507 | ₩52,810 | ₩53,031 | -0.89% | 9.5만 |
|---|
| 2026.02.20 | ₩52,783 | ₩53,547 | ₩52,783 | ₩53,547 | +1.45% | 4.8만 |
|---|
| 2026.02.19 | ₩52,683 | ₩52,944 | ₩52,676 | ₩52,944 | +0.50% | 8.3만 |
|---|
| 2026.02.18 | ₩52,609 | ₩53,239 | ₩52,609 | ₩53,078 | +0.89% | 8.8만 |
|---|
| 2026.02.17 | ₩52,180 | ₩52,636 | ₩51,953 | ₩52,489 | +0.59% | 13.4만 |
|---|
| 2026.02.13 | ₩52,207 | ₩52,556 | ₩51,953 | ₩52,361 | +0.30% | 9.5만 |
|---|
| 2026.02.12 | ₩53,145 | ₩53,239 | ₩52,234 | ₩52,368 | -1.46% | 14만 |
|---|
| 2026.02.11 | ₩53,614 | ₩54,070 | ₩53,132 | ₩53,413 | -0.37% | 8.3만 |
|---|
| 2026.02.10 | ₩53,185 | ₩53,507 | ₩53,185 | ₩53,386 | +0.38% | 18.8만 |
|---|
| 2026.02.09 | ₩52,569 | ₩53,156 | ₩52,556 | ₩53,105 | +1.02% | 12만 |
|---|
| 2026.02.06 | ₩52,261 | ₩52,730 | ₩52,056 | ₩52,690 | +0.82% | 9.4만 |
|---|
| 2026.02.05 | ₩52,207 | ₩52,341 | ₩51,773 | ₩52,033 | -0.33% | 10.9만 |
|---|
| 2026.02.04 | ₩52,743 | ₩53,025 | ₩52,515 | ₩52,690 | -0.10% | 18.3만 |
|---|
| 2026.02.03 | ₩52,234 | ₩52,649 | ₩52,072 | ₩52,428 | +0.37% | 17.8만 |
|---|
| 2026.02.02 | ₩52,060 | ₩52,422 | ₩52,060 | ₩52,381 | +0.62% | 6.2만 |
|---|
| 2026.01.30 | ₩52,328 | ₩52,361 | ₩51,819 | ₩52,100 | -0.44% | 23.5만 |
|---|
| 2026.01.29 | ₩52,556 | ₩52,636 | ₩51,805 | ₩52,621 | +0.12% | 6.8만 |
|---|
| 2026.01.28 | ₩52,355 | ₩52,448 | ₩52,084 | ₩52,180 | -0.33% | 2.3만 |
|---|
| 2026.01.27 | ₩52,328 | ₩52,428 | ₩52,187 | ₩52,408 | +0.15% | 3.8만 |
|---|
| 2026.01.26 | ₩52,087 | ₩52,353 | ₩52,087 | ₩52,234 | +0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩51,966 | ₩52,060 | ₩51,825 | ₩52,060 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩51,939 | ₩52,308 | ₩51,939 | ₩52,308 | +0.71% | 3만 |
|---|
| 2026.01.21 | ₩51,323 | ₩51,899 | ₩51,323 | ₩51,778 | +0.89% | 3.4만 |
|---|
| 2026.01.20 | ₩51,202 | ₩51,457 | ₩50,961 | ₩51,068 | -0.26% | 3.2만 |
|---|
| 2026.01.16 | ₩51,986 | ₩52,100 | ₩51,859 | ₩51,939 | -0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩51,966 | ₩52,127 | ₩51,865 | ₩52,020 | +0.10% | 1.8만 |
|---|
| 2026.01.14 | ₩51,765 | ₩51,953 | ₩51,683 | ₩51,953 | +0.36% | 3.7만 |
|---|
| 2026.01.13 | ₩51,872 | ₩52,033 | ₩51,631 | ₩51,819 | -0.10% | 2.3만 |
|---|
| 2026.01.12 | ₩51,671 | ₩51,912 | ₩51,644 | ₩51,859 | +0.36% | 2.2만 |
|---|
| 2026.01.09 | ₩51,604 | ₩51,832 | ₩51,316 | ₩51,832 | +0.44% | 2.4만 |
|---|
| 2026.01.08 | ₩50,921 | ₩51,434 | ₩50,720 | ₩51,422 | +0.98% | 7.7만 |
|---|
| 2026.01.07 | ₩51,269 | ₩51,296 | ₩51,015 | ₩51,082 | -0.37% | 3.4만 |
|---|
| 2026.01.06 | ₩50,733 | ₩51,308 | ₩50,733 | ₩51,229 | +0.98% | 6.9만 |
|---|
| 2026.01.05 | ₩50,224 | ₩50,907 | ₩50,224 | ₩50,787 | +1.12% | 2.5만 |
|---|
| 2026.01.02 | ₩49,969 | ₩50,211 | ₩49,795 | ₩50,184 | +0.43% | 4만 |
|---|
| 2025.12.31 | ₩49,996 | ₩49,996 | ₩49,715 | ₩49,715 | -0.56% | 2만 |
|---|
| 2025.12.30 | ₩50,036 | ₩50,184 | ₩49,849 | ₩50,090 | +0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩50,063 | ₩50,103 | ₩49,876 | ₩50,063 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩50,211 | ₩50,211 | ₩50,071 | ₩50,184 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩49,983 | ₩50,271 | ₩49,897 | ₩50,184 | +0.40% | 3.2만 |
|---|
| 2025.12.23 | ₩49,849 | ₩50,036 | ₩49,728 | ₩49,929 | +0.16% | 2.2만 |
|---|
| 2025.12.22 | ₩49,701 | ₩50,036 | ₩49,608 | ₩49,909 | +0.42% | 4.3만 |
|---|
| 2025.12.19 | ₩49,514 | ₩49,755 | ₩49,514 | ₩49,675 | +0.32% | 1.6만 |
|---|
| 2025.12.18 | ₩49,507 | ₩50,117 | ₩49,386 | ₩49,487 | -0.04% | 3.8만 |
|---|
| 2025.12.17 | ₩49,554 | ₩49,675 | ₩49,139 | ₩49,149 | -0.82% | 7.6만 |
|---|
| 2025.12.16 | ₩49,675 | ₩49,782 | ₩49,407 | ₩49,587 | -0.18% | 3.2만 |
|---|
| 2025.12.15 | ₩49,795 | ₩49,822 | ₩49,514 | ₩49,688 | -0.22% | 6만 |
|---|
| 2025.12.12 | ₩49,969 | ₩50,050 | ₩49,460 | ₩49,460 | -1.02% | 6.6만 |
|---|
| 2025.12.11 | ₩50,103 | ₩50,385 | ₩50,038 | ₩50,375 | +0.54% | 6.1만 |
|---|
| 2025.12.10 | ₩49,340 | ₩50,125 | ₩49,259 | ₩50,103 | +1.55% | 5.9만 |
|---|
| 2025.12.09 | ₩49,487 | ₩49,541 | ₩49,333 | ₩49,366 | -0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩50,023 | ₩50,117 | ₩49,527 | ₩49,527 | -0.99% | 2.9만 |
|---|
| 2025.12.05 | ₩50,023 | ₩50,291 | ₩49,943 | ₩50,070 | +0.09% | 4.3만 |
|---|
| 2025.12.04 | ₩49,956 | ₩49,956 | ₩49,634 | ₩49,768 | -0.38% | 3.9만 |
|---|
| 2025.12.03 | ₩49,366 | ₩49,929 | ₩49,340 | ₩49,889 | +1.06% | 2.4만 |
|---|
| 2025.12.02 | ₩49,299 | ₩49,407 | ₩49,085 | ₩49,246 | -0.11% | 2만 |
|---|
| 2025.12.01 | ₩49,192 | ₩49,447 | ₩49,184 | ₩49,219 | +0.05% | 3만 |
|---|
| 2025.11.28 | ₩49,165 | ₩49,380 | ₩49,165 | ₩49,366 | +0.41% | 1.8만 |
|---|
| 2025.11.26 | ₩48,857 | ₩49,192 | ₩48,857 | ₩49,078 | +0.45% | 4.1만 |
|---|
| 2025.11.25 | ₩48,402 | ₩49,018 | ₩48,241 | ₩48,896 | +1.02% | 1.7만 |
|---|
| 2025.11.24 | ₩47,691 | ₩47,973 | ₩47,691 | ₩47,946 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩46,901 | ₩47,705 | ₩46,901 | ₩47,572 | +1.43% | 2.2만 |
|---|
| 2025.11.20 | ₩47,691 | ₩47,772 | ₩46,566 | ₩46,586 | -2.32% | 2만 |
|---|
| 2025.11.19 | ₩47,437 | ₩47,631 | ₩47,123 | ₩47,316 | -0.25% | 8.8천 |
|---|
| 2025.11.18 | ₩47,383 | ₩47,598 | ₩47,115 | ₩47,437 | +0.11% | 2만 |
|---|
| 2025.11.17 | ₩48,067 | ₩48,253 | ₩47,537 | ₩47,584 | -1.00% | 1.1만 |
|---|
| 2025.11.14 | ₩48,120 | ₩48,384 | ₩48,120 | ₩48,286 | +0.35% | 9.4천 |
|---|
| 2025.11.13 | ₩48,951 | ₩49,989 | ₩48,495 | ₩48,495 | -0.93% | 3.3만 |
|---|
| 2025.11.12 | ₩49,112 | ₩49,177 | ₩49,030 | ₩49,031 | -0.16% | 9.5천 |
|---|
| 2025.11.11 | ₩48,442 | ₩48,885 | ₩48,442 | ₩48,885 | +0.92% | 5.1천 |
|---|
| 2025.11.10 | ₩48,388 | ₩48,682 | ₩48,040 | ₩48,482 | +0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩47,691 | ₩47,914 | ₩47,410 | ₩47,914 | +0.47% | 2.6만 |
|---|
| 2025.11.06 | ₩48,281 | ₩48,281 | ₩47,892 | ₩47,892 | -0.80% | 1.5만 |
|---|
| 2025.11.05 | ₩48,093 | ₩48,616 | ₩48,093 | ₩48,589 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩48,046 | ₩48,308 | ₩48,000 | ₩48,040 | -0.01% | 3.1만 |
|---|
| 2025.11.03 | ₩48,696 | ₩48,696 | ₩48,241 | ₩48,509 | -0.39% | 3.5만 |
|---|
| 2025.10.31 | ₩48,375 | ₩48,696 | ₩48,304 | ₩48,643 | +0.55% | 55.1만 |
|---|
| 2025.10.30 | ₩48,321 | ₩48,696 | ₩48,214 | ₩48,314 | -0.01% | 4.2만 |
|---|
| 2025.10.29 | ₩49,219 | ₩49,299 | ₩48,845 | ₩48,873 | -0.70% | 3.3만 |
|---|
| 2025.10.28 | ₩49,206 | ₩49,218 | ₩49,058 | ₩49,092 | -0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩49,152 | ₩49,286 | ₩49,145 | ₩49,223 | +0.14% | 8.7천 |
|---|
| 2025.10.24 | ₩48,871 | ₩48,909 | ₩48,763 | ₩48,797 | -0.15% | 2.2만 |
|---|
| 2025.10.23 | ₩48,455 | ₩48,722 | ₩48,455 | ₩48,683 | +0.47% | 4.9천 |
|---|
| 2025.10.22 | ₩48,723 | ₩48,750 | ₩48,308 | ₩48,423 | -0.62% | 2.8만 |
|---|
| 2025.10.21 | ₩48,629 | ₩48,804 | ₩48,629 | ₩48,683 | +0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩48,428 | ₩48,790 | ₩48,428 | ₩48,696 | +0.55% | 6.8천 |
|---|
| 2025.10.17 | ₩47,946 | ₩48,187 | ₩47,919 | ₩48,187 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩48,251 | ₩48,335 | ₩47,785 | ₩48,002 | -0.52% | 7.7천 |
|---|
| 2025.10.15 | ₩48,026 | ₩48,335 | ₩47,778 | ₩48,013 | -0.03% | 3.2만 |
|---|
| 2025.10.14 | ₩46,968 | ₩48,026 | ₩46,901 | ₩47,852 | +1.88% | 3.2만 |
|---|
| 2025.10.13 | ₩47,064 | ₩47,531 | ₩47,064 | ₩47,435 | +0.79% | 1.8만 |
|---|
| 2025.10.10 | ₩47,919 | ₩47,973 | ₩46,767 | ₩46,767 | -2.40% | 2만 |
|---|