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 | ₩55,037 | ₩55,231 | ₩55,037 | ₩55,083 | +0.09% | 3.4만 |
| 2026.10.08 | ₩54,500 | ₩54,842 | ₩54,285 | ₩54,708 | +0.38% | 2.4만 |
| 2026.10.07 | ₩54,762 | ₩54,869 | ₩54,560 | ₩54,654 | -0.20% | 1.8만 |
| 2026.10.06 | ₩55,419 | ₩55,499 | ₩55,097 | ₩55,097 | -0.58% | 2.4만 |
| 2026.10.05 | ₩54,587 | ₩55,151 | ₩54,554 | ₩55,043 | +0.84% | 1.7만 |
| 2026.10.02 | ₩54,815 | ₩54,949 | ₩54,520 | ₩54,721 | -0.17% | 1.8만 |
| 2026.10.01 | ₩54,668 | ₩54,668 | ₩54,161 | ₩54,373 | -0.54% | 2.4만 |
| 2026.09.30 | ₩55,271 | ₩55,271 | ₩54,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,829 |
| -0.80% |
| 1.7만 |
| 2026.09.29 | ₩55,338 | ₩55,338 | ₩54,936 | ₩55,211 | -0.23% | 3.8만 |
|---|
| 2026.09.28 | ₩55,419 | ₩55,625 | ₩55,184 | ₩55,388 | -0.06% | 2.5만 |
|---|
| 2026.09.25 | ₩55,419 | ₩55,861 | ₩55,325 | ₩55,687 | +0.48% | 1.2만 |
|---|
| 2026.09.24 | ₩55,298 | ₩55,472 | ₩55,057 | ₩55,419 | +0.22% | 2.8만 |
|---|
| 2026.09.23 | ₩55,687 | ₩55,687 | ₩55,392 | ₩55,405 | -0.51% | 2.4만 |
|---|
| 2026.09.22 | ₩56,237 | ₩56,291 | ₩55,996 | ₩56,143 | -0.17% | 2.2만 |
|---|
| 2026.09.21 | ₩55,244 | ₩56,022 | ₩55,244 | ₩55,888 | +1.17% | 4.8만 |
|---|
| 2026.09.18 | ₩55,338 | ₩55,338 | ₩55,073 | ₩55,137 | -0.36% | 5.4만 |
|---|
| 2026.09.17 | ₩56,009 | ₩56,009 | ₩55,573 | ₩55,631 | -0.68% | 3.6만 |
|---|
| 2026.09.16 | ₩55,928 | ₩55,982 | ₩55,090 | ₩55,218 | -1.27% | 3.8만 |
|---|
| 2026.09.15 | ₩55,861 | ₩55,969 | ₩55,674 | ₩55,794 | -0.12% | 42.5만 |
|---|
| 2026.09.14 | ₩55,955 | ₩56,238 | ₩55,848 | ₩56,210 | +0.46% | 1.3만 |
|---|
| 2026.09.11 | ₩56,116 | ₩56,317 | ₩56,009 | ₩56,170 | +0.10% | 3.4만 |
|---|
| 2026.09.10 | ₩55,513 | ₩55,808 | ₩55,446 | ₩55,647 | +0.24% | 2.8만 |
|---|
| 2026.09.09 | ₩56,344 | ₩56,425 | ₩55,835 | ₩55,928 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩56,948 | ₩56,948 | ₩56,549 | ₩56,599 | -0.61% | 3.3만 |
|---|
| 2026.09.04 | ₩57,042 | ₩57,404 | ₩57,042 | ₩57,196 | +0.27% | 1.3만 |
|---|
| 2026.09.03 | ₩56,961 | ₩57,323 | ₩56,773 | ₩57,323 | +0.64% | 4.5만 |
|---|
| 2026.09.02 | ₩56,250 | ₩57,001 | ₩56,250 | ₩56,938 | +1.22% | 2.3만 |
|---|
| 2026.09.01 | ₩56,539 | ₩56,827 | ₩56,317 | ₩56,344 | -0.34% | 5.3만 |
|---|
| 2026.08.31 | ₩57,471 | ₩57,471 | ₩56,921 | ₩57,075 | -0.69% | 4.2만 |
|---|
| 2026.08.28 | ₩57,350 | ₩57,739 | ₩57,330 | ₩57,484 | +0.23% | 8.3천 |
|---|
| 2026.08.27 | ₩57,296 | ₩57,657 | ₩57,296 | ₩57,468 | +0.30% | 2.4만 |
|---|
| 2026.08.26 | ₩57,820 | ₩57,900 | ₩57,699 | ₩57,826 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩57,672 | ₩57,739 | ₩57,384 | ₩57,632 | -0.07% | 2.2만 |
|---|
| 2026.08.24 | ₩57,618 | ₩57,739 | ₩57,457 | ₩57,632 | +0.02% | 3.9만 |
|---|
| 2026.08.21 | ₩57,149 | ₩57,511 | ₩57,149 | ₩57,377 | +0.40% | 3.5만 |
|---|
| 2026.08.20 | ₩56,787 | ₩57,283 | ₩56,747 | ₩56,975 | +0.33% | 7.3만 |
|---|
| 2026.08.19 | ₩56,586 | ₩57,243 | ₩56,586 | ₩56,975 | +0.69% | 3.8만 |
|---|
| 2026.08.18 | ₩56,458 | ₩56,532 | ₩56,224 | ₩56,344 | -0.20% | 11만 |
|---|
| 2026.08.17 | ₩57,216 | ₩57,306 | ₩56,773 | ₩56,854 | -0.63% | 12.5만 |
|---|
| 2026.08.14 | ₩57,511 | ₩57,538 | ₩57,310 | ₩57,390 | -0.21% | 2.8만 |
|---|
| 2026.08.13 | ₩57,337 | ₩57,496 | ₩57,203 | ₩57,377 | +0.07% | 4.5만 |
|---|
| 2026.08.12 | ₩57,645 | ₩57,645 | ₩57,095 | ₩57,298 | -0.60% | 3.2만 |
|---|
| 2026.08.11 | ₩57,605 | ₩57,846 | ₩57,444 | ₩57,578 | -0.05% | 1.7만 |
|---|
| 2026.08.10 | ₩57,377 | ₩57,632 | ₩57,343 | ₩57,605 | +0.40% | 5.1만 |
|---|
| 2026.08.07 | ₩57,444 | ₩58,423 | ₩57,243 | ₩57,593 | +0.26% | 5.4만 |
|---|
| 2026.08.06 | ₩57,377 | ₩57,377 | ₩57,122 | ₩57,229 | -0.26% | 2.2만 |
|---|
| 2026.08.05 | ₩57,524 | ₩57,605 | ₩57,337 | ₩57,410 | -0.20% | 2.2만 |
|---|
| 2026.08.04 | ₩56,505 | ₩57,270 | ₩56,425 | ₩57,122 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩56,505 | ₩56,572 | ₩56,297 | ₩56,465 | -0.07% | 1.7만 |
|---|
| 2026.07.31 | ₩55,580 | ₩55,888 | ₩55,271 | ₩55,781 | +0.36% | 2.7만 |
|---|
| 2026.07.30 | ₩55,526 | ₩55,526 | ₩54,990 | ₩55,513 | -0.02% | 8.4만 |
|---|
| 2026.07.29 | ₩55,204 | ₩55,928 | ₩55,077 | ₩55,244 | +0.07% | 2.3만 |
|---|
| 2026.07.28 | ₩54,574 | ₩55,338 | ₩54,574 | ₩55,338 | +1.40% | 3.8만 |
|---|
| 2026.07.27 | ₩54,265 | ₩54,331 | ₩54,118 | ₩54,292 | +0.05% | 2.6만 |
|---|
| 2026.07.24 | ₩53,494 | ₩53,863 | ₩53,494 | ₩53,675 | +0.34% | 2.6만 |
|---|
| 2026.07.23 | ₩53,313 | ₩53,635 | ₩53,179 | ₩53,434 | +0.23% | 3.5만 |
|---|
| 2026.07.22 | ₩54,306 | ₩54,326 | ₩54,158 | ₩54,239 | -0.12% | 2만 |
|---|
| 2026.07.21 | ₩54,158 | ₩54,413 | ₩54,031 | ₩54,306 | +0.27% | 3.3만 |
|---|
| 2026.07.20 | ₩54,695 | ₩54,695 | ₩54,171 | ₩54,171 | -0.96% | 9.9천 |
|---|
| 2026.07.17 | ₩54,560 | ₩54,882 | ₩54,480 | ₩54,560 | 0.00% | 2.8만 |
|---|
| 2026.07.16 | ₩54,842 | ₩55,297 | ₩54,842 | ₩55,043 | +0.37% | 2.3만 |
|---|
| 2026.07.15 | ₩54,654 | ₩55,151 | ₩54,654 | ₩55,070 | +0.76% | 4만 |
|---|
| 2026.07.14 | ₩54,574 | ₩54,721 | ₩54,399 | ₩54,440 | -0.25% | 5.9만 |
|---|
| 2026.07.13 | ₩54,426 | ₩54,695 | ₩54,332 | ₩54,426 | 0.00% | 4.3만 |
|---|
| 2026.07.10 | ₩54,440 | ₩54,735 | ₩54,346 | ₩54,681 | +0.44% | 2.5만 |
|---|
| 2026.07.09 | ₩53,903 | ₩54,359 | ₩53,695 | ₩54,359 | +0.85% | 3.1만 |
|---|
| 2026.07.08 | ₩54,198 | ₩54,198 | ₩53,635 | ₩54,064 | -0.25% | 4.9만 |
|---|
| 2026.07.07 | ₩55,003 | ₩55,057 | ₩54,613 | ₩54,654 | -0.63% | 7.1만 |
|---|
| 2026.07.06 | ₩54,735 | ₩54,909 | ₩54,426 | ₩54,829 | +0.17% | 3.9만 |
|---|
| 2026.07.02 | ₩54,440 | ₩55,197 | ₩54,078 | ₩54,426 | -0.02% | 4.1만 |
|---|
| 2026.07.01 | ₩53,662 | ₩54,279 | ₩53,662 | ₩53,997 | +0.62% | 17.2만 |
|---|
| 2026.06.30 | ₩53,689 | ₩53,863 | ₩53,541 | ₩53,842 | +0.28% | 7.3만 |
|---|
| 2026.06.29 | ₩53,702 | ₩53,836 | ₩53,561 | ₩53,715 | +0.02% | 2.2만 |
|---|
| 2026.06.26 | ₩53,085 | ₩53,447 | ₩53,085 | ₩53,300 | +0.40% | 7.1만 |
|---|
| 2026.06.25 | ₩53,367 | ₩53,769 | ₩53,313 | ₩53,367 | 0.00% | 3.4만 |
|---|
| 2026.06.24 | ₩52,656 | ₩53,313 | ₩52,656 | ₩53,099 | +0.84% | 2.1만 |
|---|
| 2026.06.23 | ₩52,347 | ₩52,747 | ₩52,347 | ₩52,482 | +0.26% | 3.2만 |
|---|
| 2026.06.22 | ₩53,407 | ₩53,501 | ₩53,045 | ₩53,166 | -0.45% | 4.6만 |
|---|
| 2026.06.18 | ₩53,327 | ₩53,812 | ₩53,327 | ₩53,729 | +0.75% | 8.4만 |
|---|
| 2026.06.17 | ₩54,171 | ₩54,212 | ₩53,113 | ₩53,113 | -1.95% | 1.9만 |
|---|
| 2026.06.16 | ₩54,386 | ₩54,560 | ₩54,212 | ₩54,252 | -0.25% | 2.5만 |
|---|
| 2026.06.15 | ₩54,748 | ₩54,923 | ₩54,453 | ₩54,453 | -0.54% | 5.5만 |
|---|
| 2026.06.12 | ₩53,702 | ₩53,957 | ₩53,313 | ₩53,729 | +0.05% | 4.2만 |
|---|
| 2026.06.11 | ₩52,964 | ₩53,742 | ₩52,441 | ₩53,655 | +1.30% | 21.8만 |
|---|
| 2026.06.10 | ₩53,125 | ₩53,474 | ₩52,535 | ₩52,589 | -1.01% | 10.6만 |
|---|
| 2026.06.09 | ₩53,461 | ₩53,729 | ₩52,549 | ₩53,367 | -0.18% | 3.3만 |
|---|
| 2026.06.08 | ₩53,179 | ₩53,219 | ₩52,897 | ₩52,897 | -0.53% | 3.2만 |
|---|
| 2026.06.05 | ₩53,689 | ₩53,823 | ₩52,897 | ₩52,991 | -1.30% | 4.1만 |
|---|
| 2026.06.04 | ₩54,037 | ₩54,279 | ₩54,037 | ₩54,265 | +0.42% | 3.1만 |
|---|
| 2026.06.03 | ₩53,622 | ₩53,701 | ₩53,474 | ₩53,528 | -0.18% | 4.1만 |
|---|
| 2026.06.02 | ₩53,528 | ₩53,927 | ₩53,528 | ₩53,850 | +0.60% | 2.1만 |
|---|
| 2026.06.01 | ₩53,461 | ₩53,850 | ₩53,347 | ₩53,715 | +0.48% | 6만 |
|---|
| 2026.05.29 | ₩54,024 | ₩54,064 | ₩53,783 | ₩53,823 | -0.37% | 14.6만 |
|---|
| 2026.05.28 | ₩53,219 | ₩53,788 | ₩52,964 | ₩53,776 | +1.05% | 7.6만 |
|---|
| 2026.05.27 | ₩53,327 | ₩53,581 | ₩53,219 | ₩53,501 | +0.33% | 4.7만 |
|---|
| 2026.05.26 | ₩53,152 | ₩53,286 | ₩52,999 | ₩53,192 | +0.08% | 5.8만 |
|---|
| 2026.05.22 | ₩52,756 | ₩52,857 | ₩52,593 | ₩52,683 | -0.14% | 3.6만 |
|---|
| 2026.05.21 | ₩52,254 | ₩52,870 | ₩51,991 | ₩52,723 | +0.90% | 6.8만 |
|---|
| 2026.05.20 | ₩51,717 | ₩52,398 | ₩51,502 | ₩52,321 | +1.17% | 5.1만 |
|---|
| 2026.05.19 | ₩51,878 | ₩52,052 | ₩51,670 | ₩51,757 | -0.23% | 9.2만 |
|---|
| 2026.05.18 | ₩52,079 | ₩52,535 | ₩52,005 | ₩52,213 | +0.26% | 8만 |
|---|
| 2026.05.15 | ₩52,052 | ₩52,173 | ₩51,800 | ₩51,958 | -0.18% | 3.8만 |
|---|
| 2026.05.14 | ₩52,602 | ₩52,802 | ₩52,471 | ₩52,602 | 0.00% | 4.9만 |
|---|
| 2026.05.13 | ₩52,361 | ₩52,601 | ₩52,200 | ₩52,549 | +0.36% | 7만 |
|---|
| 2026.05.12 | ₩52,193 | ₩52,482 | ₩51,958 | ₩52,455 | +0.50% | 3.1만 |
|---|
| 2026.05.11 | ₩52,830 | ₩52,830 | ₩52,508 | ₩52,508 | -0.61% | 5.2만 |
|---|
| 2026.05.08 | ₩53,206 | ₩53,206 | ₩52,870 | ₩53,058 | -0.28% | 6.7만 |
|---|
| 2026.05.07 | ₩53,380 | ₩53,420 | ₩52,810 | ₩52,833 | -1.03% | 3만 |
|---|
| 2026.05.06 | ₩52,884 | ₩53,434 | ₩52,884 | ₩53,373 | +0.93% | 13.2만 |
|---|
| 2026.05.05 | ₩51,757 | ₩51,999 | ₩51,590 | ₩51,905 | +0.29% | 4.6만 |
|---|
| 2026.05.04 | ₩51,871 | ₩51,871 | ₩51,301 | ₩51,435 | -0.84% | 5만 |
|---|
| 2026.05.01 | ₩51,972 | ₩52,334 | ₩51,932 | ₩52,012 | +0.08% | 6.1만 |
|---|
| 2026.04.30 | ₩51,489 | ₩52,153 | ₩51,174 | ₩52,126 | +1.24% | 4.5만 |
|---|
| 2026.04.29 | ₩51,274 | ₩51,274 | ₩50,772 | ₩50,926 | -0.68% | 10.4만 |
|---|
| 2026.04.28 | ₩51,194 | ₩51,315 | ₩51,033 | ₩51,167 | -0.05% | 4.2만 |
|---|
| 2026.04.27 | ₩51,476 | ₩51,610 | ₩51,368 | ₩51,449 | -0.05% | 4.9만 |
|---|
| 2026.04.24 | ₩51,650 | ₩51,771 | ₩51,500 | ₩51,623 | -0.05% | 21.2만 |
|---|
| 2026.04.23 | ₩51,891 | ₩52,267 | ₩51,328 | ₩51,838 | -0.10% | 12.5만 |
|---|
| 2026.04.22 | ₩52,160 | ₩52,185 | ₩51,784 | ₩51,905 | -0.49% | 8.2만 |
|---|
| 2026.04.21 | ₩52,897 | ₩53,112 | ₩52,093 | ₩52,186 | -1.34% | 12.1만 |
|---|
| 2026.04.20 | ₩52,736 | ₩53,045 | ₩52,736 | ₩53,045 | +0.58% | 35.7만 |
|---|
| 2026.04.17 | ₩52,777 | ₩53,394 | ₩52,683 | ₩53,166 | +0.74% | 5.5만 |
|---|
| 2026.04.16 | ₩52,066 | ₩52,227 | ₩51,945 | ₩52,119 | +0.10% | 4.6만 |
|---|
| 2026.04.15 | ₩51,932 | ₩52,026 | ₩51,771 | ₩51,985 | +0.10% | 4.3만 |
|---|
| 2026.04.14 | ₩51,570 | ₩52,046 | ₩51,570 | ₩51,972 | +0.78% | 8.4만 |
|---|
| 2026.04.13 | ₩50,617 | ₩51,556 | ₩50,617 | ₩51,496 | +1.74% | 5만 |
|---|
| 2026.04.10 | ₩51,194 | ₩51,301 | ₩50,872 | ₩51,046 | -0.29% | 4.4만 |
|---|
| 2026.04.09 | ₩50,778 | ₩51,301 | ₩50,577 | ₩51,221 | +0.87% | 5.1만 |
|---|
| 2026.04.08 | ₩51,100 | ₩51,194 | ₩50,684 | ₩51,046 | -0.10% | 12.3만 |
|---|
| 2026.04.07 | ₩48,954 | ₩49,276 | ₩48,579 | ₩49,263 | +0.63% | 72.7만 |
|---|
| 2026.04.06 | ₩48,820 | ₩49,209 | ₩48,820 | ₩49,102 | +0.58% | 9.3만 |
|---|
| 2026.04.02 | ₩48,149 | ₩49,035 | ₩48,149 | ₩48,793 | +1.34% | 7.4만 |
|---|
| 2026.04.01 | ₩49,075 | ₩49,336 | ₩48,901 | ₩49,021 | -0.11% | 13.5만 |
|---|
| 2026.03.31 | ₩48,029 | ₩48,766 | ₩47,586 | ₩48,659 | +1.31% | 13.8만 |
|---|
| 2026.03.30 | ₩47,304 | ₩47,559 | ₩47,050 | ₩47,144 | -0.34% | 7만 |
|---|
| 2026.03.27 | ₩47,600 | ₩47,707 | ₩47,036 | ₩47,091 | -1.07% | 7.8만 |
|---|
| 2026.03.26 | ₩48,149 | ₩48,572 | ₩47,734 | ₩47,801 | -0.72% | 11.5만 |
|---|
| 2026.03.25 | ₩48,833 | ₩48,833 | ₩48,203 | ₩48,583 | -0.51% | 8만 |
|---|
| 2026.03.24 | ₩47,948 | ₩48,458 | ₩47,881 | ₩48,109 | +0.34% | 63.5만 |
|---|
| 2026.03.23 | ₩48,471 | ₩48,994 | ₩48,109 | ₩48,485 | +0.03% | 6.7만 |
|---|
| 2026.03.20 | ₩47,901 | ₩48,042 | ₩47,398 | ₩47,586 | -0.66% | 6.2만 |
|---|
| 2026.03.19 | ₩47,868 | ₩48,491 | ₩47,760 | ₩48,257 | +0.81% | 91.2만 |
|---|
| 2026.03.18 | ₩49,222 | ₩49,222 | ₩48,445 | ₩48,485 | -1.50% | 5.6만 |
|---|
| 2026.03.17 | ₩49,585 | ₩49,799 | ₩49,497 | ₩49,598 | +0.03% | 5.3만 |
|---|
| 2026.03.16 | ₩48,984 | ₩49,303 | ₩48,927 | ₩49,193 | +0.43% | 5.6만 |
|---|
| 2026.03.13 | ₩49,088 | ₩49,357 | ₩48,525 | ₩48,686 | -0.82% | 10.1만 |
|---|
| 2026.03.12 | ₩49,598 | ₩49,611 | ₩48,951 | ₩48,981 | -1.24% | 11.4만 |
|---|
| 2026.03.11 | ₩50,067 | ₩50,175 | ₩49,846 | ₩50,081 | +0.03% | 10.9만 |
|---|
| 2026.03.10 | ₩50,242 | ₩50,671 | ₩49,960 | ₩50,108 | -0.27% | 9.4만 |
|---|
| 2026.03.09 | ₩49,323 | ₩50,240 | ₩48,800 | ₩50,201 | +1.78% | 25.7만 |
|---|
| 2026.03.06 | ₩50,014 | ₩50,163 | ₩49,678 | ₩50,027 | +0.03% | 9.6만 |
|---|
| 2026.03.05 | ₩50,993 | ₩51,328 | ₩50,389 | ₩50,725 | -0.53% | 7.9만 |
|---|
| 2026.03.04 | ₩51,435 | ₩51,744 | ₩51,261 | ₩51,690 | +0.50% | 3.6만 |
|---|
| 2026.03.03 | ₩51,073 | ₩51,563 | ₩50,423 | ₩51,355 | +0.55% | 10.2만 |
|---|
| 2026.03.02 | ₩52,267 | ₩52,562 | ₩52,146 | ₩52,482 | +0.41% | 5.3만 |
|---|
| 2026.02.27 | ₩53,005 | ₩53,286 | ₩52,844 | ₩53,273 | +0.51% | 15.7만 |
|---|
| 2026.02.26 | ₩53,300 | ₩53,434 | ₩52,830 | ₩53,280 | -0.04% | 17.8만 |
|---|
| 2026.02.25 | ₩53,407 | ₩53,407 | ₩53,139 | ₩53,259 | -0.28% | 18.6만 |
|---|
| 2026.02.24 | ₩53,072 | ₩53,675 | ₩53,072 | ₩53,280 | +0.39% | 11.6만 |
|---|
| 2026.02.23 | ₩53,555 | ₩53,555 | ₩52,857 | ₩53,078 | -0.89% | 9.5만 |
|---|
| 2026.02.20 | ₩52,830 | ₩53,595 | ₩52,830 | ₩53,595 | +1.45% | 4.8만 |
|---|
| 2026.02.19 | ₩52,730 | ₩52,991 | ₩52,723 | ₩52,991 | +0.50% | 8.3만 |
|---|
| 2026.02.18 | ₩52,656 | ₩53,286 | ₩52,656 | ₩53,125 | +0.89% | 8.8만 |
|---|
| 2026.02.17 | ₩52,227 | ₩52,683 | ₩51,999 | ₩52,535 | +0.59% | 13.4만 |
|---|
| 2026.02.13 | ₩52,254 | ₩52,602 | ₩51,999 | ₩52,408 | +0.30% | 9.5만 |
|---|
| 2026.02.12 | ₩53,192 | ₩53,286 | ₩52,280 | ₩52,414 | -1.46% | 14만 |
|---|
| 2026.02.11 | ₩53,662 | ₩54,118 | ₩53,179 | ₩53,461 | -0.37% | 8.3만 |
|---|
| 2026.02.10 | ₩53,233 | ₩53,555 | ₩53,233 | ₩53,434 | +0.38% | 18.8만 |
|---|
| 2026.02.09 | ₩52,616 | ₩53,203 | ₩52,602 | ₩53,152 | +1.02% | 12만 |
|---|
| 2026.02.06 | ₩52,307 | ₩52,777 | ₩52,102 | ₩52,736 | +0.82% | 9.4만 |
|---|
| 2026.02.05 | ₩52,254 | ₩52,388 | ₩51,819 | ₩52,079 | -0.33% | 10.9만 |
|---|
| 2026.02.04 | ₩52,790 | ₩53,072 | ₩52,562 | ₩52,736 | -0.10% | 18.3만 |
|---|
| 2026.02.03 | ₩52,280 | ₩52,696 | ₩52,118 | ₩52,475 | +0.37% | 17.8만 |
|---|
| 2026.02.02 | ₩52,106 | ₩52,468 | ₩52,106 | ₩52,428 | +0.62% | 6.2만 |
|---|
| 2026.01.30 | ₩52,374 | ₩52,408 | ₩51,865 | ₩52,146 | -0.44% | 23.5만 |
|---|
| 2026.01.29 | ₩52,602 | ₩52,683 | ₩51,851 | ₩52,668 | +0.12% | 6.8만 |
|---|
| 2026.01.28 | ₩52,401 | ₩52,495 | ₩52,130 | ₩52,227 | -0.33% | 2.3만 |
|---|
| 2026.01.27 | ₩52,374 | ₩52,475 | ₩52,233 | ₩52,455 | +0.15% | 3.8만 |
|---|
| 2026.01.26 | ₩52,133 | ₩52,400 | ₩52,133 | ₩52,280 | +0.28% | 3.3만 |
|---|
| 2026.01.23 | ₩52,012 | ₩52,106 | ₩51,871 | ₩52,106 | +0.18% | 2.5만 |
|---|
| 2026.01.22 | ₩51,985 | ₩52,354 | ₩51,985 | ₩52,354 | +0.71% | 3만 |
|---|
| 2026.01.21 | ₩51,368 | ₩51,945 | ₩51,368 | ₩51,824 | +0.89% | 3.4만 |
|---|
| 2026.01.20 | ₩51,248 | ₩51,502 | ₩51,006 | ₩51,114 | -0.26% | 3.2만 |
|---|
| 2026.01.16 | ₩52,032 | ₩52,146 | ₩51,905 | ₩51,985 | -0.09% | 2.1만 |
|---|
| 2026.01.15 | ₩52,012 | ₩52,173 | ₩51,912 | ₩52,066 | +0.10% | 1.8만 |
|---|
| 2026.01.14 | ₩51,811 | ₩51,999 | ₩51,729 | ₩51,999 | +0.36% | 3.7만 |
|---|
| 2026.01.13 | ₩51,918 | ₩52,079 | ₩51,677 | ₩51,865 | -0.10% | 2.3만 |
|---|
| 2026.01.12 | ₩51,717 | ₩51,958 | ₩51,690 | ₩51,905 | +0.36% | 2.2만 |
|---|
| 2026.01.09 | ₩51,650 | ₩51,878 | ₩51,362 | ₩51,878 | +0.44% | 2.4만 |
|---|
| 2026.01.08 | ₩50,966 | ₩51,480 | ₩50,765 | ₩51,468 | +0.98% | 7.7만 |
|---|
| 2026.01.07 | ₩51,315 | ₩51,342 | ₩51,060 | ₩51,127 | -0.37% | 3.4만 |
|---|
| 2026.01.06 | ₩50,778 | ₩51,354 | ₩50,778 | ₩51,274 | +0.98% | 6.9만 |
|---|
| 2026.01.05 | ₩50,269 | ₩50,953 | ₩50,269 | ₩50,832 | +1.12% | 2.5만 |
|---|
| 2026.01.02 | ₩50,014 | ₩50,255 | ₩49,839 | ₩50,228 | +0.43% | 4만 |
|---|
| 2025.12.31 | ₩50,041 | ₩50,041 | ₩49,759 | ₩49,759 | -0.56% | 2만 |
|---|
| 2025.12.30 | ₩50,081 | ₩50,228 | ₩49,893 | ₩50,134 | +0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩50,108 | ₩50,148 | ₩49,920 | ₩50,108 | 0.00% | 2.8만 |
|---|
| 2025.12.26 | ₩50,255 | ₩50,255 | ₩50,116 | ₩50,228 | -0.05% | 4.9만 |
|---|
| 2025.12.24 | ₩50,027 | ₩50,315 | ₩49,941 | ₩50,228 | +0.40% | 3.2만 |
|---|
| 2025.12.23 | ₩49,893 | ₩50,081 | ₩49,772 | ₩49,973 | +0.16% | 2.2만 |
|---|
| 2025.12.22 | ₩49,745 | ₩50,081 | ₩49,652 | ₩49,953 | +0.42% | 4.3만 |
|---|
| 2025.12.19 | ₩49,558 | ₩49,799 | ₩49,558 | ₩49,719 | +0.32% | 1.6만 |
|---|
| 2025.12.18 | ₩49,551 | ₩50,161 | ₩49,430 | ₩49,531 | -0.04% | 3.8만 |
|---|
| 2025.12.17 | ₩49,598 | ₩49,719 | ₩49,182 | ₩49,193 | -0.82% | 7.6만 |
|---|
| 2025.12.16 | ₩49,719 | ₩49,826 | ₩49,450 | ₩49,631 | -0.18% | 3.2만 |
|---|
| 2025.12.15 | ₩49,839 | ₩49,866 | ₩49,558 | ₩49,732 | -0.22% | 6만 |
|---|
| 2025.12.12 | ₩50,014 | ₩50,094 | ₩49,504 | ₩49,504 | -1.02% | 6.6만 |
|---|
| 2025.12.11 | ₩50,148 | ₩50,429 | ₩50,082 | ₩50,420 | +0.54% | 6.1만 |
|---|
| 2025.12.10 | ₩49,383 | ₩50,169 | ₩49,303 | ₩50,148 | +1.55% | 5.9만 |
|---|
| 2025.12.09 | ₩49,531 | ₩49,585 | ₩49,377 | ₩49,410 | -0.24% | 2.3만 |
|---|
| 2025.12.08 | ₩50,067 | ₩50,161 | ₩49,571 | ₩49,571 | -0.99% | 2.9만 |
|---|
| 2025.12.05 | ₩50,067 | ₩50,336 | ₩49,987 | ₩50,114 | +0.09% | 4.3만 |
|---|
| 2025.12.04 | ₩50,000 | ₩50,000 | ₩49,678 | ₩49,813 | -0.38% | 3.9만 |
|---|
| 2025.12.03 | ₩49,410 | ₩49,973 | ₩49,383 | ₩49,933 | +1.06% | 2.4만 |
|---|
| 2025.12.02 | ₩49,343 | ₩49,450 | ₩49,129 | ₩49,289 | -0.11% | 2만 |
|---|
| 2025.12.01 | ₩49,236 | ₩49,491 | ₩49,228 | ₩49,263 | +0.05% | 3만 |
|---|
| 2025.11.28 | ₩49,209 | ₩49,424 | ₩49,209 | ₩49,410 | +0.41% | 1.8만 |
|---|
| 2025.11.26 | ₩48,901 | ₩49,236 | ₩48,901 | ₩49,122 | +0.45% | 4.1만 |
|---|
| 2025.11.25 | ₩48,445 | ₩49,061 | ₩48,284 | ₩48,939 | +1.02% | 1.7만 |
|---|
| 2025.11.24 | ₩47,734 | ₩48,015 | ₩47,734 | ₩47,988 | +0.53% | 1.4만 |
|---|
| 2025.11.21 | ₩46,942 | ₩47,747 | ₩46,942 | ₩47,614 | +1.43% | 2.2만 |
|---|
| 2025.11.20 | ₩47,734 | ₩47,814 | ₩46,607 | ₩46,627 | -2.32% | 2만 |
|---|
| 2025.11.19 | ₩47,479 | ₩47,673 | ₩47,165 | ₩47,358 | -0.25% | 8.8천 |
|---|
| 2025.11.18 | ₩47,425 | ₩47,640 | ₩47,157 | ₩47,479 | +0.11% | 2만 |
|---|
| 2025.11.17 | ₩48,109 | ₩48,296 | ₩47,579 | ₩47,626 | -1.00% | 1.1만 |
|---|
| 2025.11.14 | ₩48,163 | ₩48,427 | ₩48,163 | ₩48,329 | +0.35% | 9.4천 |
|---|
| 2025.11.13 | ₩48,994 | ₩50,034 | ₩48,538 | ₩48,538 | -0.93% | 3.3만 |
|---|
| 2025.11.12 | ₩49,155 | ₩49,221 | ₩49,074 | ₩49,075 | -0.16% | 9.5천 |
|---|
| 2025.11.11 | ₩48,485 | ₩48,929 | ₩48,485 | ₩48,929 | +0.92% | 5.1천 |
|---|
| 2025.11.10 | ₩48,431 | ₩48,725 | ₩48,082 | ₩48,525 | +0.19% | 2.4만 |
|---|
| 2025.11.07 | ₩47,734 | ₩47,956 | ₩47,452 | ₩47,956 | +0.47% | 2.6만 |
|---|
| 2025.11.06 | ₩48,324 | ₩48,324 | ₩47,935 | ₩47,935 | -0.80% | 1.5만 |
|---|
| 2025.11.05 | ₩48,136 | ₩48,659 | ₩48,136 | ₩48,632 | +1.03% | 5.1만 |
|---|
| 2025.11.04 | ₩48,089 | ₩48,351 | ₩48,042 | ₩48,082 | -0.01% | 3.1만 |
|---|
| 2025.11.03 | ₩48,740 | ₩48,740 | ₩48,284 | ₩48,552 | -0.39% | 3.5만 |
|---|
| 2025.10.31 | ₩48,418 | ₩48,740 | ₩48,347 | ₩48,686 | +0.55% | 55.1만 |
|---|
| 2025.10.30 | ₩48,364 | ₩48,740 | ₩48,257 | ₩48,357 | -0.01% | 4.2만 |
|---|
| 2025.10.29 | ₩49,263 | ₩49,343 | ₩48,888 | ₩48,917 | -0.70% | 3.3만 |
|---|
| 2025.10.28 | ₩49,249 | ₩49,261 | ₩49,102 | ₩49,135 | -0.23% | 1.2만 |
|---|
| 2025.10.27 | ₩49,196 | ₩49,330 | ₩49,189 | ₩49,267 | +0.14% | 8.7천 |
|---|
| 2025.10.24 | ₩48,914 | ₩48,953 | ₩48,807 | ₩48,840 | -0.15% | 2.2만 |
|---|
| 2025.10.23 | ₩48,498 | ₩48,765 | ₩48,498 | ₩48,726 | +0.47% | 4.9천 |
|---|
| 2025.10.22 | ₩48,766 | ₩48,793 | ₩48,351 | ₩48,466 | -0.62% | 2.8만 |
|---|
| 2025.10.21 | ₩48,673 | ₩48,847 | ₩48,673 | ₩48,726 | +0.11% | 1.4만 |
|---|
| 2025.10.20 | ₩48,471 | ₩48,833 | ₩48,471 | ₩48,740 | +0.55% | 6.8천 |
|---|
| 2025.10.17 | ₩47,988 | ₩48,230 | ₩47,962 | ₩48,230 | +0.50% | 6.5천 |
|---|
| 2025.10.16 | ₩48,294 | ₩48,377 | ₩47,828 | ₩48,045 | -0.52% | 7.7천 |
|---|
| 2025.10.15 | ₩48,069 | ₩48,377 | ₩47,821 | ₩48,056 | -0.03% | 3.2만 |
|---|
| 2025.10.14 | ₩47,009 | ₩48,069 | ₩46,942 | ₩47,895 | +1.88% | 3.2만 |
|---|
| 2025.10.13 | ₩47,106 | ₩47,573 | ₩47,106 | ₩47,477 | +0.79% | 1.8만 |
|---|
| 2025.10.10 | ₩47,962 | ₩48,015 | ₩46,808 | ₩46,808 | -2.40% | 2만 |
|---|