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 | ₩55,052 | ₩55,246 | ₩55,052 | ₩55,099 | +0.09% | 3.4만 |
| 2026.10.08 | ₩54,515 | ₩54,857 | ₩54,300 | ₩54,723 | +0.38% | 2.4만 |
| 2026.10.07 | ₩54,777 | ₩54,884 | ₩54,575 | ₩54,669 | -0.20% | 1.8만 |
| 2026.10.06 | ₩55,434 | ₩55,515 | ₩55,112 | ₩55,112 | -0.58% | 2.4만 |
| 2026.10.05 | ₩54,602 | ₩55,166 | ₩54,569 | ₩55,058 | +0.84% | 1.7만 |
| 2026.10.02 | ₩54,830 | ₩54,965 | ₩54,535 | ₩54,736 | -0.17% | 1.8만 |
| 2026.10.01 | ₩54,683 | ₩54,683 | ₩54,176 | ₩54,388 | -0.54% | 2.4만 |
| 2026.09.30 | ₩55,287 | ₩55,287 | ₩54,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,844 |
| -0.80% |
| 1.7만 |
| 2026.09.29 | ₩55,354 | ₩55,354 | ₩54,951 | ₩55,226 | -0.23% | 3.8만 |
|---|
| 2026.09.28 | ₩55,434 | ₩55,641 | ₩55,199 | ₩55,403 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩55,434 | ₩55,877 | ₩55,340 | ₩55,702 | +0.48% | 1.2만 |
|---|
| 2026.09.24 | ₩55,313 | ₩55,488 | ₩55,072 | ₩55,434 | +0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩55,702 | ₩55,702 | ₩55,407 | ₩55,421 | -0.51% | 2.4만 |
|---|
| 2026.09.22 | ₩56,252 | ₩56,306 | ₩56,011 | ₩56,159 | -0.17% | 2.2만 |
|---|
| 2026.09.21 | ₩55,260 | ₩56,038 | ₩55,260 | ₩55,904 | +1.17% | 4.8만 |
|---|
| 2026.09.18 | ₩55,354 | ₩55,354 | ₩55,088 | ₩55,152 | -0.36% | 5.4만 |
|---|
| 2026.09.17 | ₩56,024 | ₩56,024 | ₩55,588 | ₩55,646 | -0.68% | 3.6만 |
|---|
| 2026.09.16 | ₩55,944 | ₩55,998 | ₩55,105 | ₩55,233 | -1.27% | 3.8만 |
|---|
| 2026.09.15 | ₩55,877 | ₩55,984 | ₩55,689 | ₩55,810 | -0.12% | 42.5만 |
|---|
| 2026.09.14 | ₩55,971 | ₩56,254 | ₩55,863 | ₩56,226 | +0.46% | 1.3만 |
|---|
| 2026.09.11 | ₩56,132 | ₩56,333 | ₩56,024 | ₩56,185 | +0.10% | 3.4만 |
|---|
| 2026.09.10 | ₩55,528 | ₩55,823 | ₩55,461 | ₩55,662 | +0.24% | 2.8만 |
|---|
| 2026.09.09 | ₩56,360 | ₩56,440 | ₩55,850 | ₩55,944 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩56,963 | ₩56,963 | ₩56,565 | ₩56,615 | -0.61% | 3.3만 |
|---|
| 2026.09.04 | ₩57,057 | ₩57,420 | ₩57,057 | ₩57,212 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩56,977 | ₩57,339 | ₩56,789 | ₩57,339 | +0.64% | 4.5만 |
|---|
| 2026.09.02 | ₩56,266 | ₩57,017 | ₩56,266 | ₩56,954 | +1.22% | 2.3만 |
|---|
| 2026.09.01 | ₩56,554 | ₩56,843 | ₩56,333 | ₩56,360 | -0.34% | 5.3만 |
|---|
| 2026.08.31 | ₩57,487 | ₩57,487 | ₩56,937 | ₩57,091 | -0.69% | 4.2만 |
|---|
| 2026.08.28 | ₩57,366 | ₩57,755 | ₩57,346 | ₩57,500 | +0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩57,312 | ₩57,673 | ₩57,312 | ₩57,484 | +0.30% | 2.4만 |
|---|
| 2026.08.26 | ₩57,836 | ₩57,916 | ₩57,715 | ₩57,842 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩57,688 | ₩57,755 | ₩57,400 | ₩57,648 | -0.07% | 2.2만 |
|---|
| 2026.08.24 | ₩57,634 | ₩57,755 | ₩57,473 | ₩57,648 | +0.02% | 3.9만 |
|---|
| 2026.08.21 | ₩57,165 | ₩57,527 | ₩57,165 | ₩57,393 | +0.40% | 3.5만 |
|---|
| 2026.08.20 | ₩56,802 | ₩57,299 | ₩56,762 | ₩56,990 | +0.33% | 7.3만 |
|---|
| 2026.08.19 | ₩56,601 | ₩57,259 | ₩56,601 | ₩56,990 | +0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩56,474 | ₩56,548 | ₩56,239 | ₩56,360 | -0.20% | 11만 |
|---|
| 2026.08.17 | ₩57,232 | ₩57,322 | ₩56,789 | ₩56,870 | -0.63% | 12.5만 |
|---|
| 2026.08.14 | ₩57,527 | ₩57,554 | ₩57,326 | ₩57,406 | -0.21% | 2.8만 |
|---|
| 2026.08.13 | ₩57,353 | ₩57,512 | ₩57,218 | ₩57,393 | +0.07% | 4.5만 |
|---|
| 2026.08.12 | ₩57,661 | ₩57,661 | ₩57,111 | ₩57,314 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩57,621 | ₩57,862 | ₩57,460 | ₩57,594 | -0.05% | 1.7만 |
|---|
| 2026.08.10 | ₩57,393 | ₩57,648 | ₩57,359 | ₩57,621 | +0.40% | 5.1만 |
|---|
| 2026.08.07 | ₩57,460 | ₩58,439 | ₩57,259 | ₩57,609 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩57,393 | ₩57,393 | ₩57,138 | ₩57,245 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩57,540 | ₩57,621 | ₩57,353 | ₩57,426 | -0.20% | 2.2만 |
|---|
| 2026.08.04 | ₩56,521 | ₩57,285 | ₩56,440 | ₩57,138 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩56,521 | ₩56,588 | ₩56,313 | ₩56,481 | -0.07% | 1.7만 |
|---|
| 2026.07.31 | ₩55,595 | ₩55,904 | ₩55,287 | ₩55,796 | +0.36% | 2.7만 |
|---|
| 2026.07.30 | ₩55,541 | ₩55,541 | ₩55,005 | ₩55,528 | -0.02% | 8.4만 |
|---|
| 2026.07.29 | ₩55,219 | ₩55,944 | ₩55,092 | ₩55,260 | +0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩54,589 | ₩55,354 | ₩54,589 | ₩55,354 | +1.40% | 3.8만 |
|---|
| 2026.07.27 | ₩54,280 | ₩54,346 | ₩54,133 | ₩54,307 | +0.05% | 2.6만 |
|---|
| 2026.07.24 | ₩53,509 | ₩53,878 | ₩53,509 | ₩53,690 | +0.34% | 2.6만 |
|---|
| 2026.07.23 | ₩53,328 | ₩53,650 | ₩53,194 | ₩53,449 | +0.23% | 3.5만 |
|---|
| 2026.07.22 | ₩54,321 | ₩54,341 | ₩54,173 | ₩54,253 | -0.12% | 2만 |
|---|
| 2026.07.21 | ₩54,173 | ₩54,428 | ₩54,046 | ₩54,321 | +0.27% | 3.3만 |
|---|
| 2026.07.20 | ₩54,710 | ₩54,710 | ₩54,186 | ₩54,186 | -0.96% | 9.9천 |
|---|
| 2026.07.17 | ₩54,575 | ₩54,897 | ₩54,495 | ₩54,575 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩54,857 | ₩55,312 | ₩54,857 | ₩55,058 | +0.37% | 2.3만 |
|---|
| 2026.07.15 | ₩54,669 | ₩55,166 | ₩54,669 | ₩55,085 | +0.76% | 4만 |
|---|
| 2026.07.14 | ₩54,589 | ₩54,736 | ₩54,414 | ₩54,455 | -0.25% | 5.9만 |
|---|
| 2026.07.13 | ₩54,441 | ₩54,710 | ₩54,347 | ₩54,441 | 0.00% | 4.3만 |
|---|
| 2026.07.10 | ₩54,455 | ₩54,750 | ₩54,361 | ₩54,696 | +0.44% | 2.5만 |
|---|
| 2026.07.09 | ₩53,918 | ₩54,374 | ₩53,710 | ₩54,374 | +0.85% | 3.1만 |
|---|
| 2026.07.08 | ₩54,213 | ₩54,213 | ₩53,650 | ₩54,079 | -0.25% | 4.9만 |
|---|
| 2026.07.07 | ₩55,018 | ₩55,072 | ₩54,628 | ₩54,669 | -0.63% | 7.1만 |
|---|
| 2026.07.06 | ₩54,750 | ₩54,924 | ₩54,441 | ₩54,844 | +0.17% | 3.9만 |
|---|
| 2026.07.02 | ₩54,455 | ₩55,213 | ₩54,093 | ₩54,441 | -0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩53,677 | ₩54,294 | ₩53,677 | ₩54,012 | +0.62% | 17.2만 |
|---|
| 2026.06.30 | ₩53,703 | ₩53,878 | ₩53,556 | ₩53,856 | +0.28% | 7.3만 |
|---|
| 2026.06.29 | ₩53,717 | ₩53,851 | ₩53,576 | ₩53,730 | +0.02% | 2.2만 |
|---|
| 2026.06.26 | ₩53,100 | ₩53,462 | ₩53,100 | ₩53,314 | +0.40% | 7.1만 |
|---|
| 2026.06.25 | ₩53,381 | ₩53,784 | ₩53,328 | ₩53,381 | 0.00% | 3.4만 |
|---|
| 2026.06.24 | ₩52,670 | ₩53,328 | ₩52,670 | ₩53,113 | +0.84% | 2.1만 |
|---|
| 2026.06.23 | ₩52,362 | ₩52,762 | ₩52,362 | ₩52,496 | +0.26% | 3.2만 |
|---|
| 2026.06.22 | ₩53,422 | ₩53,516 | ₩53,059 | ₩53,180 | -0.45% | 4.6만 |
|---|
| 2026.06.18 | ₩53,341 | ₩53,827 | ₩53,341 | ₩53,744 | +0.75% | 8.4만 |
|---|
| 2026.06.17 | ₩54,186 | ₩54,227 | ₩53,128 | ₩53,128 | -1.95% | 1.9만 |
|---|
| 2026.06.16 | ₩54,401 | ₩54,575 | ₩54,227 | ₩54,267 | -0.25% | 2.5만 |
|---|
| 2026.06.15 | ₩54,763 | ₩54,938 | ₩54,468 | ₩54,468 | -0.54% | 5.5만 |
|---|
| 2026.06.12 | ₩53,717 | ₩53,972 | ₩53,328 | ₩53,744 | +0.05% | 4.2만 |
|---|
| 2026.06.11 | ₩52,979 | ₩53,757 | ₩52,456 | ₩53,670 | +1.30% | 21.8만 |
|---|
| 2026.06.10 | ₩53,140 | ₩53,489 | ₩52,550 | ₩52,603 | -1.01% | 10.6만 |
|---|
| 2026.06.09 | ₩53,475 | ₩53,744 | ₩52,563 | ₩53,381 | -0.18% | 3.3만 |
|---|
| 2026.06.08 | ₩53,194 | ₩53,234 | ₩52,912 | ₩52,912 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩53,703 | ₩53,838 | ₩52,912 | ₩53,006 | -1.30% | 4.1만 |
|---|
| 2026.06.04 | ₩54,052 | ₩54,294 | ₩54,052 | ₩54,280 | +0.42% | 3.1만 |
|---|
| 2026.06.03 | ₩53,636 | ₩53,716 | ₩53,489 | ₩53,542 | -0.18% | 4.1만 |
|---|
| 2026.06.02 | ₩53,542 | ₩53,942 | ₩53,542 | ₩53,864 | +0.60% | 2.1만 |
|---|
| 2026.06.01 | ₩53,475 | ₩53,864 | ₩53,361 | ₩53,730 | +0.48% | 6만 |
|---|
| 2026.05.29 | ₩54,039 | ₩54,079 | ₩53,797 | ₩53,838 | -0.37% | 14.6만 |
|---|
| 2026.05.28 | ₩53,234 | ₩53,803 | ₩52,979 | ₩53,791 | +1.05% | 7.6만 |
|---|
| 2026.05.27 | ₩53,341 | ₩53,596 | ₩53,234 | ₩53,516 | +0.33% | 4.7만 |
|---|
| 2026.05.26 | ₩53,167 | ₩53,301 | ₩53,014 | ₩53,207 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩52,771 | ₩52,872 | ₩52,607 | ₩52,697 | -0.14% | 3.6만 |
|---|
| 2026.05.21 | ₩52,268 | ₩52,885 | ₩52,005 | ₩52,738 | +0.90% | 6.8만 |
|---|
| 2026.05.20 | ₩51,731 | ₩52,413 | ₩51,517 | ₩52,335 | +1.17% | 5.1만 |
|---|
| 2026.05.19 | ₩51,892 | ₩52,067 | ₩51,684 | ₩51,772 | -0.23% | 9.2만 |
|---|
| 2026.05.18 | ₩52,094 | ₩52,550 | ₩52,020 | ₩52,228 | +0.26% | 8만 |
|---|
| 2026.05.15 | ₩52,067 | ₩52,187 | ₩51,815 | ₩51,973 | -0.18% | 3.8만 |
|---|
| 2026.05.14 | ₩52,617 | ₩52,817 | ₩52,485 | ₩52,617 | 0.00% | 4.9만 |
|---|
| 2026.05.13 | ₩52,375 | ₩52,615 | ₩52,214 | ₩52,563 | +0.36% | 7만 |
|---|
| 2026.05.12 | ₩52,208 | ₩52,496 | ₩51,973 | ₩52,469 | +0.50% | 3.1만 |
|---|
| 2026.05.11 | ₩52,845 | ₩52,845 | ₩52,523 | ₩52,523 | -0.61% | 5.2만 |
|---|
| 2026.05.08 | ₩53,220 | ₩53,220 | ₩52,885 | ₩53,073 | -0.28% | 6.7만 |
|---|
| 2026.05.07 | ₩53,395 | ₩53,435 | ₩52,825 | ₩52,848 | -1.03% | 3만 |
|---|
| 2026.05.06 | ₩52,898 | ₩53,449 | ₩52,898 | ₩53,388 | +0.93% | 13.2만 |
|---|
| 2026.05.05 | ₩51,772 | ₩52,013 | ₩51,604 | ₩51,919 | +0.29% | 4.6만 |
|---|
| 2026.05.04 | ₩51,886 | ₩51,886 | ₩51,315 | ₩51,450 | -0.84% | 5만 |
|---|
| 2026.05.01 | ₩51,986 | ₩52,348 | ₩51,946 | ₩52,026 | +0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩51,503 | ₩52,167 | ₩51,188 | ₩52,141 | +1.24% | 4.5만 |
|---|
| 2026.04.29 | ₩51,289 | ₩51,289 | ₩50,786 | ₩50,940 | -0.68% | 10.4만 |
|---|
| 2026.04.28 | ₩51,208 | ₩51,329 | ₩51,047 | ₩51,181 | -0.05% | 4.2만 |
|---|
| 2026.04.27 | ₩51,490 | ₩51,624 | ₩51,383 | ₩51,463 | -0.05% | 4.9만 |
|---|
| 2026.04.24 | ₩51,664 | ₩51,785 | ₩51,514 | ₩51,637 | -0.05% | 21.2만 |
|---|
| 2026.04.23 | ₩51,906 | ₩52,281 | ₩51,342 | ₩51,852 | -0.10% | 12.5만 |
|---|
| 2026.04.22 | ₩52,174 | ₩52,200 | ₩51,798 | ₩51,919 | -0.49% | 8.2만 |
|---|
| 2026.04.21 | ₩52,912 | ₩53,127 | ₩52,107 | ₩52,201 | -1.34% | 12.1만 |
|---|
| 2026.04.20 | ₩52,751 | ₩53,059 | ₩52,751 | ₩53,059 | +0.58% | 35.7만 |
|---|
| 2026.04.17 | ₩52,791 | ₩53,408 | ₩52,697 | ₩53,180 | +0.74% | 5.5만 |
|---|
| 2026.04.16 | ₩52,080 | ₩52,241 | ₩51,959 | ₩52,134 | +0.10% | 4.6만 |
|---|
| 2026.04.15 | ₩51,946 | ₩52,040 | ₩51,785 | ₩52,000 | +0.10% | 4.3만 |
|---|
| 2026.04.14 | ₩51,584 | ₩52,060 | ₩51,584 | ₩51,986 | +0.78% | 8.4만 |
|---|
| 2026.04.13 | ₩50,631 | ₩51,570 | ₩50,631 | ₩51,510 | +1.74% | 5만 |
|---|
| 2026.04.10 | ₩51,208 | ₩51,315 | ₩50,886 | ₩51,061 | -0.29% | 4.4만 |
|---|
| 2026.04.09 | ₩50,792 | ₩51,315 | ₩50,591 | ₩51,235 | +0.87% | 5.1만 |
|---|
| 2026.04.08 | ₩51,114 | ₩51,208 | ₩50,698 | ₩51,061 | -0.10% | 12.3만 |
|---|
| 2026.04.07 | ₩48,968 | ₩49,290 | ₩48,592 | ₩49,276 | +0.63% | 72.7만 |
|---|
| 2026.04.06 | ₩48,834 | ₩49,223 | ₩48,834 | ₩49,115 | +0.58% | 9.3만 |
|---|
| 2026.04.02 | ₩48,163 | ₩49,048 | ₩48,163 | ₩48,807 | +1.34% | 7.4만 |
|---|
| 2026.04.01 | ₩49,088 | ₩49,350 | ₩48,914 | ₩49,035 | -0.11% | 13.5만 |
|---|
| 2026.03.31 | ₩48,042 | ₩48,780 | ₩47,599 | ₩48,673 | +1.31% | 13.8만 |
|---|
| 2026.03.30 | ₩47,318 | ₩47,572 | ₩47,063 | ₩47,157 | -0.34% | 7만 |
|---|
| 2026.03.27 | ₩47,613 | ₩47,720 | ₩47,049 | ₩47,104 | -1.07% | 7.8만 |
|---|
| 2026.03.26 | ₩48,163 | ₩48,585 | ₩47,747 | ₩47,814 | -0.72% | 11.5만 |
|---|
| 2026.03.25 | ₩48,847 | ₩48,847 | ₩48,216 | ₩48,596 | -0.51% | 8만 |
|---|
| 2026.03.24 | ₩47,961 | ₩48,471 | ₩47,894 | ₩48,122 | +0.34% | 63.5만 |
|---|
| 2026.03.23 | ₩48,485 | ₩49,008 | ₩48,122 | ₩48,498 | +0.03% | 6.7만 |
|---|
| 2026.03.20 | ₩47,915 | ₩48,055 | ₩47,411 | ₩47,599 | -0.66% | 6.2만 |
|---|
| 2026.03.19 | ₩47,881 | ₩48,505 | ₩47,774 | ₩48,270 | +0.81% | 91.2만 |
|---|
| 2026.03.18 | ₩49,236 | ₩49,236 | ₩48,458 | ₩48,498 | -1.50% | 5.6만 |
|---|
| 2026.03.17 | ₩49,598 | ₩49,813 | ₩49,511 | ₩49,612 | +0.03% | 5.3만 |
|---|
| 2026.03.16 | ₩48,997 | ₩49,316 | ₩48,941 | ₩49,206 | +0.43% | 5.6만 |
|---|
| 2026.03.13 | ₩49,102 | ₩49,370 | ₩48,538 | ₩48,699 | -0.82% | 10.1만 |
|---|
| 2026.03.12 | ₩49,612 | ₩49,625 | ₩48,965 | ₩48,995 | -1.24% | 11.4만 |
|---|
| 2026.03.11 | ₩50,081 | ₩50,189 | ₩49,860 | ₩50,095 | +0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩50,256 | ₩50,685 | ₩49,974 | ₩50,121 | -0.27% | 9.4만 |
|---|
| 2026.03.09 | ₩49,337 | ₩50,254 | ₩48,813 | ₩50,215 | +1.78% | 25.7만 |
|---|
| 2026.03.06 | ₩50,028 | ₩50,176 | ₩49,692 | ₩50,041 | +0.03% | 9.6만 |
|---|
| 2026.03.05 | ₩51,007 | ₩51,342 | ₩50,403 | ₩50,739 | -0.53% | 7.9만 |
|---|
| 2026.03.04 | ₩51,450 | ₩51,758 | ₩51,275 | ₩51,704 | +0.50% | 3.6만 |
|---|
| 2026.03.03 | ₩51,087 | ₩51,577 | ₩50,437 | ₩51,369 | +0.55% | 10.2만 |
|---|
| 2026.03.02 | ₩52,281 | ₩52,577 | ₩52,161 | ₩52,496 | +0.41% | 5.3만 |
|---|
| 2026.02.27 | ₩53,019 | ₩53,301 | ₩52,858 | ₩53,288 | +0.51% | 15.7만 |
|---|
| 2026.02.26 | ₩53,314 | ₩53,449 | ₩52,845 | ₩53,294 | -0.04% | 17.8만 |
|---|
| 2026.02.25 | ₩53,422 | ₩53,422 | ₩53,153 | ₩53,274 | -0.28% | 18.6만 |
|---|
| 2026.02.24 | ₩53,086 | ₩53,690 | ₩53,086 | ₩53,294 | +0.39% | 11.6만 |
|---|
| 2026.02.23 | ₩53,569 | ₩53,569 | ₩52,872 | ₩53,093 | -0.89% | 9.5만 |
|---|
| 2026.02.20 | ₩52,845 | ₩53,610 | ₩52,845 | ₩53,610 | +1.45% | 4.8만 |
|---|
| 2026.02.19 | ₩52,744 | ₩53,006 | ₩52,738 | ₩53,006 | +0.50% | 8.3만 |
|---|
| 2026.02.18 | ₩52,670 | ₩53,301 | ₩52,670 | ₩53,140 | +0.89% | 8.8만 |
|---|
| 2026.02.17 | ₩52,241 | ₩52,697 | ₩52,013 | ₩52,550 | +0.59% | 13.4만 |
|---|
| 2026.02.13 | ₩52,268 | ₩52,617 | ₩52,013 | ₩52,422 | +0.30% | 9.5만 |
|---|
| 2026.02.12 | ₩53,207 | ₩53,301 | ₩52,295 | ₩52,429 | -1.46% | 14만 |
|---|
| 2026.02.11 | ₩53,677 | ₩54,133 | ₩53,194 | ₩53,475 | -0.37% | 8.3만 |
|---|
| 2026.02.10 | ₩53,247 | ₩53,569 | ₩53,247 | ₩53,449 | +0.38% | 18.8만 |
|---|
| 2026.02.09 | ₩52,630 | ₩53,218 | ₩52,617 | ₩53,167 | +1.02% | 12만 |
|---|
| 2026.02.06 | ₩52,322 | ₩52,791 | ₩52,116 | ₩52,751 | +0.82% | 9.4만 |
|---|
| 2026.02.05 | ₩52,268 | ₩52,402 | ₩51,833 | ₩52,094 | -0.33% | 10.9만 |
|---|
| 2026.02.04 | ₩52,805 | ₩53,086 | ₩52,577 | ₩52,751 | -0.10% | 18.3만 |
|---|
| 2026.02.03 | ₩52,295 | ₩52,711 | ₩52,132 | ₩52,489 | +0.37% | 17.8만 |
|---|
| 2026.02.02 | ₩52,120 | ₩52,483 | ₩52,120 | ₩52,442 | +0.62% | 6.2만 |
|---|
| 2026.01.30 | ₩52,389 | ₩52,422 | ₩51,879 | ₩52,161 | -0.44% | 23.5만 |
|---|
| 2026.01.29 | ₩52,617 | ₩52,697 | ₩51,865 | ₩52,683 | +0.12% | 6.8만 |
|---|
| 2026.01.28 | ₩52,416 | ₩52,509 | ₩52,145 | ₩52,241 | -0.33% | 2.3만 |
|---|
| 2026.01.27 | ₩52,389 | ₩52,489 | ₩52,248 | ₩52,469 | +0.15% | 3.8만 |
|---|
| 2026.01.26 | ₩52,147 | ₩52,414 | ₩52,147 | ₩52,295 | +0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩52,026 | ₩52,120 | ₩51,886 | ₩52,120 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩52,000 | ₩52,369 | ₩52,000 | ₩52,369 | +0.71% | 3만 |
|---|
| 2026.01.21 | ₩51,383 | ₩51,959 | ₩51,383 | ₩51,839 | +0.89% | 3.4만 |
|---|
| 2026.01.20 | ₩51,262 | ₩51,517 | ₩51,020 | ₩51,128 | -0.26% | 3.2만 |
|---|
| 2026.01.16 | ₩52,047 | ₩52,161 | ₩51,919 | ₩52,000 | -0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩52,026 | ₩52,187 | ₩51,926 | ₩52,080 | +0.10% | 1.8만 |
|---|
| 2026.01.14 | ₩51,825 | ₩52,013 | ₩51,743 | ₩52,013 | +0.36% | 3.7만 |
|---|
| 2026.01.13 | ₩51,933 | ₩52,094 | ₩51,691 | ₩51,879 | -0.10% | 2.3만 |
|---|
| 2026.01.12 | ₩51,731 | ₩51,973 | ₩51,704 | ₩51,919 | +0.36% | 2.2만 |
|---|
| 2026.01.09 | ₩51,664 | ₩51,892 | ₩51,376 | ₩51,892 | +0.44% | 2.4만 |
|---|
| 2026.01.08 | ₩50,980 | ₩51,494 | ₩50,779 | ₩51,482 | +0.98% | 7.7만 |
|---|
| 2026.01.07 | ₩51,329 | ₩51,356 | ₩51,074 | ₩51,141 | -0.37% | 3.4만 |
|---|
| 2026.01.06 | ₩50,792 | ₩51,368 | ₩50,792 | ₩51,289 | +0.98% | 6.9만 |
|---|
| 2026.01.05 | ₩50,282 | ₩50,967 | ₩50,282 | ₩50,846 | +1.12% | 2.5만 |
|---|
| 2026.01.02 | ₩50,028 | ₩50,269 | ₩49,853 | ₩50,242 | +0.43% | 4만 |
|---|
| 2025.12.31 | ₩50,054 | ₩50,054 | ₩49,773 | ₩49,773 | -0.56% | 2만 |
|---|
| 2025.12.30 | ₩50,095 | ₩50,242 | ₩49,907 | ₩50,148 | +0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩50,121 | ₩50,162 | ₩49,934 | ₩50,121 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩50,269 | ₩50,269 | ₩50,129 | ₩50,242 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩50,041 | ₩50,329 | ₩49,955 | ₩50,242 | +0.40% | 3.2만 |
|---|
| 2025.12.23 | ₩49,907 | ₩50,095 | ₩49,786 | ₩49,987 | +0.16% | 2.2만 |
|---|
| 2025.12.22 | ₩49,759 | ₩50,095 | ₩49,665 | ₩49,967 | +0.42% | 4.3만 |
|---|
| 2025.12.19 | ₩49,571 | ₩49,813 | ₩49,571 | ₩49,732 | +0.32% | 1.6만 |
|---|
| 2025.12.18 | ₩49,565 | ₩50,175 | ₩49,444 | ₩49,545 | -0.04% | 3.8만 |
|---|
| 2025.12.17 | ₩49,612 | ₩49,732 | ₩49,196 | ₩49,206 | -0.82% | 7.6만 |
|---|
| 2025.12.16 | ₩49,732 | ₩49,840 | ₩49,464 | ₩49,645 | -0.18% | 3.2만 |
|---|
| 2025.12.15 | ₩49,853 | ₩49,880 | ₩49,571 | ₩49,746 | -0.22% | 6만 |
|---|
| 2025.12.12 | ₩50,028 | ₩50,108 | ₩49,518 | ₩49,518 | -1.02% | 6.6만 |
|---|
| 2025.12.11 | ₩50,162 | ₩50,443 | ₩50,096 | ₩50,434 | +0.54% | 6.1만 |
|---|
| 2025.12.10 | ₩49,397 | ₩50,183 | ₩49,316 | ₩50,162 | +1.55% | 5.9만 |
|---|
| 2025.12.09 | ₩49,545 | ₩49,598 | ₩49,390 | ₩49,424 | -0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩50,081 | ₩50,175 | ₩49,585 | ₩49,585 | -0.99% | 2.9만 |
|---|
| 2025.12.05 | ₩50,081 | ₩50,349 | ₩50,001 | ₩50,128 | +0.09% | 4.3만 |
|---|
| 2025.12.04 | ₩50,014 | ₩50,014 | ₩49,692 | ₩49,826 | -0.38% | 3.9만 |
|---|
| 2025.12.03 | ₩49,424 | ₩49,987 | ₩49,397 | ₩49,947 | +1.06% | 2.4만 |
|---|
| 2025.12.02 | ₩49,357 | ₩49,464 | ₩49,142 | ₩49,303 | -0.11% | 2만 |
|---|
| 2025.12.01 | ₩49,249 | ₩49,504 | ₩49,241 | ₩49,276 | +0.05% | 3만 |
|---|
| 2025.11.28 | ₩49,223 | ₩49,437 | ₩49,223 | ₩49,424 | +0.41% | 1.8만 |
|---|
| 2025.11.26 | ₩48,914 | ₩49,249 | ₩48,914 | ₩49,135 | +0.45% | 4.1만 |
|---|
| 2025.11.25 | ₩48,458 | ₩49,075 | ₩48,297 | ₩48,953 | +1.02% | 1.7만 |
|---|
| 2025.11.24 | ₩47,747 | ₩48,029 | ₩47,747 | ₩48,002 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩46,955 | ₩47,760 | ₩46,955 | ₩47,627 | +1.43% | 2.2만 |
|---|
| 2025.11.20 | ₩47,747 | ₩47,827 | ₩46,620 | ₩46,640 | -2.32% | 2만 |
|---|
| 2025.11.19 | ₩47,492 | ₩47,686 | ₩47,178 | ₩47,371 | -0.25% | 8.8천 |
|---|
| 2025.11.18 | ₩47,438 | ₩47,653 | ₩47,170 | ₩47,492 | +0.11% | 2만 |
|---|
| 2025.11.17 | ₩48,122 | ₩48,309 | ₩47,593 | ₩47,640 | -1.00% | 1.1만 |
|---|
| 2025.11.14 | ₩48,176 | ₩48,440 | ₩48,176 | ₩48,342 | +0.35% | 9.4천 |
|---|
| 2025.11.13 | ₩49,008 | ₩50,048 | ₩48,552 | ₩48,552 | -0.93% | 3.3만 |
|---|
| 2025.11.12 | ₩49,169 | ₩49,235 | ₩49,087 | ₩49,088 | -0.16% | 9.5천 |
|---|
| 2025.11.11 | ₩48,498 | ₩48,942 | ₩48,498 | ₩48,942 | +0.92% | 5.1천 |
|---|
| 2025.11.10 | ₩48,444 | ₩48,738 | ₩48,096 | ₩48,538 | +0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩47,747 | ₩47,970 | ₩47,465 | ₩47,970 | +0.47% | 2.6만 |
|---|
| 2025.11.06 | ₩48,337 | ₩48,337 | ₩47,948 | ₩47,948 | -0.80% | 1.5만 |
|---|
| 2025.11.05 | ₩48,149 | ₩48,673 | ₩48,149 | ₩48,646 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩48,102 | ₩48,364 | ₩48,055 | ₩48,096 | -0.01% | 3.1만 |
|---|
| 2025.11.03 | ₩48,753 | ₩48,753 | ₩48,297 | ₩48,565 | -0.39% | 3.5만 |
|---|
| 2025.10.31 | ₩48,431 | ₩48,753 | ₩48,360 | ₩48,699 | +0.55% | 55.1만 |
|---|
| 2025.10.30 | ₩48,377 | ₩48,753 | ₩48,270 | ₩48,371 | -0.01% | 4.2만 |
|---|
| 2025.10.29 | ₩49,276 | ₩49,357 | ₩48,902 | ₩48,930 | -0.70% | 3.3만 |
|---|
| 2025.10.28 | ₩49,263 | ₩49,275 | ₩49,115 | ₩49,149 | -0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩49,209 | ₩49,343 | ₩49,202 | ₩49,280 | +0.14% | 8.7천 |
|---|
| 2025.10.24 | ₩48,927 | ₩48,966 | ₩48,820 | ₩48,854 | -0.15% | 2.2만 |
|---|
| 2025.10.23 | ₩48,512 | ₩48,779 | ₩48,512 | ₩48,740 | +0.47% | 4.9천 |
|---|
| 2025.10.22 | ₩48,780 | ₩48,807 | ₩48,364 | ₩48,479 | -0.62% | 2.8만 |
|---|
| 2025.10.21 | ₩48,686 | ₩48,860 | ₩48,686 | ₩48,740 | +0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩48,485 | ₩48,847 | ₩48,485 | ₩48,753 | +0.55% | 6.8천 |
|---|
| 2025.10.17 | ₩48,002 | ₩48,243 | ₩47,975 | ₩48,243 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩48,308 | ₩48,391 | ₩47,841 | ₩48,058 | -0.52% | 7.7천 |
|---|
| 2025.10.15 | ₩48,082 | ₩48,391 | ₩47,834 | ₩48,069 | -0.03% | 3.2만 |
|---|
| 2025.10.14 | ₩47,022 | ₩48,082 | ₩46,955 | ₩47,908 | +1.88% | 3.2만 |
|---|
| 2025.10.13 | ₩47,119 | ₩47,586 | ₩47,119 | ₩47,491 | +0.79% | 1.8만 |
|---|
| 2025.10.10 | ₩47,975 | ₩48,029 | ₩46,821 | ₩46,821 | -2.40% | 2만 |
|---|