시장 데이터를 불러오는 중
전체 종목
First Trust SMID Capital Strength ETF 과거 주가
First Trust SMID Capital Strength ETF · FSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SMID Capital Strength ETF · FSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,219 | ₩48,236 | ₩48,074 | ₩48,074 | -0.30% | 600 |
| 2026.10.08 | ₩47,889 | ₩48,098 | ₩47,877 | ₩48,089 | +0.42% | 3.7천 |
| 2026.10.07 | ₩47,944 | ₩47,944 | ₩47,720 | ₩47,790 | -0.32% | 2천 |
| 2026.10.06 | ₩48,294 | ₩48,433 | ₩48,279 | ₩48,279 | -0.03% | 2.4천 |
| 2026.10.05 | ₩48,272 | ₩48,393 | ₩48,121 | ₩48,121 | -0.31% | 1.1천 |
| 2026.10.02 | ₩48,145 | ₩48,145 | ₩47,957 | ₩47,993 | -0.31% | 2.5천 |
| 2026.10.01 | ₩47,648 | ₩47,976 | ₩47,568 | ₩47,837 | +0.40% | 4.1천 |
| 2026.09.30 | ₩48,111 | ₩48,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,611 |
| -1.04% |
| 2.2천 |
| 2026.09.29 | ₩47,816 | ₩48,018 | ₩47,736 | ₩47,897 | +0.17% | 6.6천 |
|---|
| 2026.09.28 | ₩47,972 | ₩48,098 | ₩47,937 | ₩48,024 | +0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩48,179 | ₩48,179 | ₩47,959 | ₩48,149 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩48,172 | ₩48,299 | ₩47,924 | ₩48,006 | -0.35% | 9.1천 |
|---|
| 2026.09.23 | ₩48,769 | ₩48,769 | ₩48,453 | ₩48,453 | -0.65% | 4.4천 |
|---|
| 2026.09.22 | ₩48,672 | ₩48,755 | ₩48,608 | ₩48,728 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩48,795 | ₩48,903 | ₩48,701 | ₩48,716 | -0.16% | 4.5천 |
|---|
| 2026.09.18 | ₩48,929 | ₩48,929 | ₩48,487 | ₩48,707 | -0.45% | 1.6천 |
|---|
| 2026.09.17 | ₩49,224 | ₩49,224 | ₩48,782 | ₩48,836 | -0.79% | 3.1천 |
|---|
| 2026.09.16 | ₩49,117 | ₩49,372 | ₩48,836 | ₩48,968 | -0.30% | 1만 |
|---|
| 2026.09.15 | ₩49,546 | ₩49,546 | ₩49,128 | ₩49,128 | -0.84% | 4.7천 |
|---|
| 2026.09.14 | ₩49,332 | ₩49,533 | ₩49,332 | ₩49,411 | +0.16% | 1천 |
|---|
| 2026.09.11 | ₩49,519 | ₩49,519 | ₩49,131 | ₩49,285 | -0.47% | 3.1만 |
|---|
| 2026.09.10 | ₩49,064 | ₩49,224 | ₩49,050 | ₩49,110 | +0.10% | 3.4천 |
|---|
| 2026.09.09 | ₩49,278 | ₩49,546 | ₩49,184 | ₩49,379 | +0.20% | 7.4천 |
|---|
| 2026.09.08 | ₩49,895 | ₩50,042 | ₩49,793 | ₩49,793 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩50,077 | ₩50,411 | ₩50,077 | ₩50,284 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩50,096 | ₩50,492 | ₩50,056 | ₩50,304 | +0.41% | 2천 |
|---|
| 2026.09.02 | ₩50,056 | ₩50,364 | ₩50,056 | ₩50,168 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩50,337 | ₩50,418 | ₩49,774 | ₩49,904 | -0.86% | 4.3천 |
|---|
| 2026.08.31 | ₩50,551 | ₩50,552 | ₩50,270 | ₩50,286 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩50,753 | ₩50,860 | ₩50,606 | ₩50,745 | -0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩50,659 | ₩50,968 | ₩50,659 | ₩50,914 | +0.50% | 2.1만 |
|---|
| 2026.08.26 | ₩51,370 | ₩51,403 | ₩51,088 | ₩51,196 | -0.34% | 6.9천 |
|---|
| 2026.08.25 | ₩50,834 | ₩50,968 | ₩50,793 | ₩50,968 | +0.26% | 1.4천 |
|---|
| 2026.08.24 | ₩51,503 | ₩51,503 | ₩51,196 | ₩51,196 | -0.60% | 900 |
|---|
| 2026.08.21 | ₩50,847 | ₩51,028 | ₩50,834 | ₩51,028 | +0.36% | 1.1천 |
|---|
| 2026.08.20 | ₩50,992 | ₩51,155 | ₩50,686 | ₩50,748 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩51,236 | ₩51,310 | ₩51,008 | ₩51,072 | -0.32% | 8.2천 |
|---|
| 2026.08.18 | ₩51,343 | ₩51,343 | ₩50,968 | ₩50,968 | -0.73% | 5.8천 |
|---|
| 2026.08.17 | ₩51,289 | ₩51,316 | ₩51,041 | ₩51,053 | -0.46% | 9천 |
|---|
| 2026.08.14 | ₩51,330 | ₩51,397 | ₩51,303 | ₩51,370 | +0.08% | 1만 |
|---|
| 2026.08.13 | ₩51,229 | ₩51,424 | ₩51,229 | ₩51,300 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩51,129 | ₩51,296 | ₩51,055 | ₩51,296 | +0.33% | 5.3천 |
|---|
| 2026.08.11 | ₩51,397 | ₩51,611 | ₩51,383 | ₩51,410 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩51,370 | ₩51,370 | ₩51,276 | ₩51,276 | -0.18% | 5.7천 |
|---|
| 2026.08.07 | ₩51,524 | ₩51,574 | ₩51,524 | ₩51,574 | +0.10% | 2.1천 |
|---|
| 2026.08.06 | ₩51,421 | ₩51,421 | ₩51,061 | ₩51,182 | -0.46% | 3.5천 |
|---|
| 2026.08.05 | ₩51,678 | ₩51,678 | ₩51,289 | ₩51,375 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩50,710 | ₩51,584 | ₩50,710 | ₩51,393 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩50,659 | ₩51,035 | ₩50,659 | ₩50,816 | +0.31% | 4.7천 |
|---|
| 2026.07.31 | ₩49,962 | ₩50,364 | ₩49,962 | ₩50,221 | +0.52% | 5.1천 |
|---|
| 2026.07.30 | ₩49,962 | ₩50,311 | ₩49,962 | ₩50,269 | +0.61% | 3.9천 |
|---|
| 2026.07.29 | ₩50,780 | ₩51,021 | ₩50,677 | ₩50,677 | -0.20% | 1.9천 |
|---|
| 2026.07.28 | ₩51,256 | ₩51,430 | ₩51,256 | ₩51,311 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩50,458 | ₩50,512 | ₩50,391 | ₩50,395 | -0.12% | 2.3천 |
|---|
| 2026.07.24 | ₩49,868 | ₩50,042 | ₩49,841 | ₩49,907 | +0.08% | 1.8천 |
|---|
| 2026.07.23 | ₩49,238 | ₩49,318 | ₩49,037 | ₩49,247 | +0.02% | 900 |
|---|
| 2026.07.22 | ₩49,546 | ₩49,788 | ₩49,379 | ₩49,475 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩49,412 | ₩49,625 | ₩49,399 | ₩49,443 | +0.06% | 5.1천 |
|---|
| 2026.07.20 | ₩49,761 | ₩49,828 | ₩49,452 | ₩49,562 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩50,270 | ₩50,780 | ₩49,721 | ₩49,855 | -0.83% | 7천 |
|---|
| 2026.07.16 | ₩50,124 | ₩50,261 | ₩50,056 | ₩50,261 | +0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩49,345 | ₩49,801 | ₩49,265 | ₩49,377 | +0.07% | 5천 |
|---|
| 2026.07.14 | ₩49,586 | ₩49,586 | ₩49,291 | ₩49,418 | -0.34% | 5.1천 |
|---|
| 2026.07.13 | ₩49,908 | ₩49,908 | ₩49,359 | ₩49,493 | -0.83% | 2.6천 |
|---|
| 2026.07.10 | ₩49,586 | ₩49,600 | ₩49,439 | ₩49,458 | -0.26% | 2.7천 |
|---|
| 2026.07.09 | ₩49,023 | ₩49,399 | ₩49,023 | ₩49,196 | +0.35% | 6천 |
|---|
| 2026.07.08 | ₩49,144 | ₩49,211 | ₩48,862 | ₩48,892 | -0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩50,056 | ₩50,150 | ₩49,711 | ₩49,713 | -0.69% | 2.5천 |
|---|
| 2026.07.06 | ₩49,586 | ₩49,867 | ₩49,486 | ₩49,867 | +0.57% | 4.2천 |
|---|
| 2026.07.02 | ₩49,707 | ₩49,856 | ₩49,505 | ₩49,856 | +0.30% | 2.2천 |
|---|
| 2026.07.01 | ₩47,012 | ₩49,942 | ₩47,012 | ₩49,369 | +5.01% | 8.7만 |
|---|
| 2026.06.30 | ₩49,439 | ₩49,493 | ₩49,198 | ₩49,345 | -0.19% | 2.3천 |
|---|
| 2026.06.29 | ₩49,086 | ₩49,198 | ₩49,086 | ₩49,198 | +0.23% | 1천 |
|---|
| 2026.06.26 | ₩49,023 | ₩49,774 | ₩48,970 | ₩49,597 | +1.17% | 1.5천 |
|---|
| 2026.06.25 | ₩49,519 | ₩49,519 | ₩48,976 | ₩49,097 | -0.85% | 8천 |
|---|
| 2026.06.24 | ₩48,970 | ₩49,184 | ₩48,876 | ₩49,022 | +0.11% | 8천 |
|---|
| 2026.06.23 | ₩48,339 | ₩48,594 | ₩48,339 | ₩48,503 | +0.34% | 3.2천 |
|---|
| 2026.06.22 | ₩48,554 | ₩48,554 | ₩48,283 | ₩48,362 | -0.39% | 6천 |
|---|
| 2026.06.18 | ₩48,621 | ₩48,621 | ₩48,286 | ₩48,381 | -0.49% | 1.8천 |
|---|
| 2026.06.17 | ₩48,527 | ₩48,742 | ₩48,039 | ₩48,086 | -0.91% | 3.3천 |
|---|
| 2026.06.16 | ₩48,769 | ₩48,876 | ₩48,554 | ₩48,610 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩48,996 | ₩48,996 | ₩48,276 | ₩48,276 | -1.47% | 2.9천 |
|---|
| 2026.06.12 | ₩48,246 | ₩48,541 | ₩48,246 | ₩48,455 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩48,152 | ₩48,227 | ₩47,816 | ₩48,179 | +0.06% | 8.1천 |
|---|
| 2026.06.10 | ₩48,339 | ₩48,339 | ₩47,669 | ₩47,811 | -1.09% | 4.7천 |
|---|
| 2026.06.09 | ₩47,226 | ₩48,027 | ₩47,226 | ₩47,977 | +1.59% | 3천 |
|---|
| 2026.06.08 | ₩47,977 | ₩47,977 | ₩47,229 | ₩47,229 | -1.56% | 6.8천 |
|---|
| 2026.06.05 | ₩47,528 | ₩47,709 | ₩47,401 | ₩47,610 | +0.17% | 4.4천 |
|---|
| 2026.06.04 | ₩47,562 | ₩47,562 | ₩47,350 | ₩47,350 | -0.45% | 2.5만 |
|---|
| 2026.06.03 | ₩46,918 | ₩47,133 | ₩46,918 | ₩47,106 | +0.40% | 6.4천 |
|---|
| 2026.06.02 | ₩46,932 | ₩47,200 | ₩46,932 | ₩47,113 | +0.39% | 3.2천 |
|---|
| 2026.06.01 | ₩47,629 | ₩47,629 | ₩46,893 | ₩47,044 | -1.23% | 9.5천 |
|---|
| 2026.05.29 | ₩47,803 | ₩47,803 | ₩47,253 | ₩47,253 | -1.15% | 4.7천 |
|---|
| 2026.05.28 | ₩47,508 | ₩47,803 | ₩47,508 | ₩47,622 | +0.24% | 2.8천 |
|---|
| 2026.05.27 | ₩48,313 | ₩48,345 | ₩47,904 | ₩47,904 | -0.85% | 900 |
|---|
| 2026.05.26 | ₩48,118 | ₩48,118 | ₩47,888 | ₩48,079 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩47,897 | ₩47,897 | ₩47,676 | ₩47,835 | -0.13% | 2.8천 |
|---|
| 2026.05.21 | ₩47,273 | ₩47,709 | ₩47,119 | ₩47,544 | +0.57% | 3천 |
|---|
| 2026.05.20 | ₩47,320 | ₩47,669 | ₩47,320 | ₩47,611 | +0.61% | 4.2천 |
|---|
| 2026.05.19 | ₩47,347 | ₩47,488 | ₩47,153 | ₩47,153 | -0.41% | 3.1천 |
|---|
| 2026.05.18 | ₩47,776 | ₩47,776 | ₩47,508 | ₩47,611 | -0.35% | 1.9천 |
|---|
| 2026.05.15 | ₩47,354 | ₩47,354 | ₩47,012 | ₩47,098 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩47,589 | ₩47,977 | ₩47,562 | ₩47,617 | +0.06% | 6.2천 |
|---|
| 2026.05.13 | ₩47,696 | ₩47,696 | ₩47,224 | ₩47,534 | -0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩47,505 | ₩47,937 | ₩47,495 | ₩47,811 | +0.64% | 2.1천 |
|---|
| 2026.05.11 | ₩48,205 | ₩48,272 | ₩47,912 | ₩47,912 | -0.61% | 3.4천 |
|---|
| 2026.05.08 | ₩48,339 | ₩48,433 | ₩48,172 | ₩48,294 | -0.09% | 7.4천 |
|---|
| 2026.05.07 | ₩48,393 | ₩48,648 | ₩48,247 | ₩48,247 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩48,719 | ₩48,849 | ₩48,534 | ₩48,609 | -0.23% | 2.7천 |
|---|
| 2026.05.05 | ₩48,219 | ₩48,393 | ₩48,192 | ₩48,278 | +0.12% | 3.9천 |
|---|
| 2026.05.04 | ₩48,621 | ₩48,621 | ₩47,736 | ₩47,843 | -1.60% | 1.3천 |
|---|
| 2026.05.01 | ₩48,956 | ₩48,970 | ₩48,283 | ₩48,283 | -1.37% | 4천 |
|---|
| 2026.04.30 | ₩48,648 | ₩48,862 | ₩48,346 | ₩48,746 | +0.20% | 1.7천 |
|---|
| 2026.04.29 | ₩48,903 | ₩48,903 | ₩48,393 | ₩48,463 | -0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩48,802 | ₩48,896 | ₩48,728 | ₩48,896 | +0.19% | 2.4천 |
|---|
| 2026.04.27 | ₩48,983 | ₩49,023 | ₩48,874 | ₩48,976 | -0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩49,426 | ₩49,426 | ₩48,797 | ₩48,805 | -1.26% | 3.7천 |
|---|
| 2026.04.23 | ₩48,903 | ₩48,999 | ₩48,903 | ₩48,999 | +0.20% | 900 |
|---|
| 2026.04.22 | ₩49,278 | ₩49,278 | ₩48,701 | ₩48,785 | -1.00% | 1.4천 |
|---|
| 2026.04.21 | ₩49,050 | ₩49,064 | ₩48,908 | ₩48,928 | -0.25% | 4.8천 |
|---|
| 2026.04.20 | ₩49,131 | ₩49,144 | ₩49,003 | ₩49,015 | -0.23% | 2.1천 |
|---|
| 2026.04.17 | ₩49,238 | ₩49,459 | ₩49,129 | ₩49,129 | -0.22% | 4.2천 |
|---|
| 2026.04.16 | ₩48,675 | ₩48,742 | ₩48,299 | ₩48,380 | -0.61% | 7천 |
|---|
| 2026.04.15 | ₩48,420 | ₩48,433 | ₩48,286 | ₩48,409 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩48,715 | ₩48,822 | ₩48,601 | ₩48,601 | -0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩48,125 | ₩48,563 | ₩47,924 | ₩48,563 | +0.91% | 5.3천 |
|---|
| 2026.04.10 | ₩48,970 | ₩48,970 | ₩47,977 | ₩47,988 | -2.00% | 3천 |
|---|
| 2026.04.09 | ₩48,728 | ₩48,728 | ₩48,165 | ₩48,588 | -0.29% | 7.6천 |
|---|
| 2026.04.08 | ₩48,460 | ₩48,675 | ₩48,460 | ₩48,592 | +0.27% | 3.3천 |
|---|
| 2026.04.07 | ₩47,468 | ₩47,656 | ₩47,468 | ₩47,536 | +0.14% | 5.5천 |
|---|
| 2026.04.06 | ₩47,079 | ₩47,489 | ₩47,079 | ₩47,489 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩46,804 | ₩47,469 | ₩46,637 | ₩47,268 | +0.99% | 4.6천 |
|---|
| 2026.04.01 | ₩47,602 | ₩47,602 | ₩47,213 | ₩47,327 | -0.58% | 2.1천 |
|---|
| 2026.03.31 | ₩46,945 | ₩47,381 | ₩45,993 | ₩47,202 | +0.55% | 5천 |
|---|
| 2026.03.30 | ₩46,677 | ₩46,677 | ₩46,516 | ₩46,635 | -0.09% | 1천 |
|---|
| 2026.03.27 | ₩46,891 | ₩46,891 | ₩46,464 | ₩46,464 | -0.91% | 3.1천 |
|---|
| 2026.03.26 | ₩47,548 | ₩47,548 | ₩47,131 | ₩47,131 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩47,548 | ₩47,602 | ₩47,334 | ₩47,488 | -0.13% | 6.2천 |
|---|
| 2026.03.24 | ₩47,428 | ₩47,428 | ₩47,283 | ₩47,283 | -0.31% | 1.4천 |
|---|
| 2026.03.23 | ₩47,602 | ₩47,763 | ₩47,294 | ₩47,330 | -0.57% | 7.5천 |
|---|
| 2026.03.20 | ₩46,785 | ₩46,932 | ₩46,674 | ₩46,741 | -0.09% | 4.6천 |
|---|
| 2026.03.19 | ₩47,307 | ₩47,361 | ₩46,905 | ₩47,180 | -0.27% | 2.7천 |
|---|
| 2026.03.18 | ₩47,656 | ₩47,660 | ₩47,299 | ₩47,299 | -0.75% | 1.2천 |
|---|
| 2026.03.17 | ₩48,138 | ₩48,152 | ₩47,897 | ₩47,937 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩47,937 | ₩48,018 | ₩47,783 | ₩47,783 | -0.32% | 3천 |
|---|
| 2026.03.13 | ₩48,010 | ₩48,010 | ₩47,595 | ₩47,698 | -0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩47,763 | ₩48,071 | ₩47,586 | ₩47,627 | -0.28% | 2.6천 |
|---|
| 2026.03.11 | ₩48,122 | ₩48,165 | ₩47,830 | ₩48,094 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩48,409 | ₩48,769 | ₩48,298 | ₩48,298 | -0.23% | 1.5천 |
|---|
| 2026.03.09 | ₩47,830 | ₩48,844 | ₩47,226 | ₩48,795 | +2.02% | 1.3만 |
|---|
| 2026.03.06 | ₩48,594 | ₩49,042 | ₩48,366 | ₩49,042 | +0.92% | 4.7천 |
|---|
| 2026.03.05 | ₩50,109 | ₩50,109 | ₩49,439 | ₩49,595 | -1.03% | 7.9천 |
|---|
| 2026.03.04 | ₩50,058 | ₩50,124 | ₩50,016 | ₩50,115 | +0.11% | 3.7천 |
|---|
| 2026.03.03 | ₩49,546 | ₩50,076 | ₩49,144 | ₩50,076 | +1.07% | 1.5천 |
|---|
| 2026.03.02 | ₩50,150 | ₩50,659 | ₩49,935 | ₩50,426 | +0.55% | 8.6천 |
|---|
| 2026.02.27 | ₩49,949 | ₩50,163 | ₩49,881 | ₩50,138 | +0.38% | 3.4천 |
|---|
| 2026.02.26 | ₩50,123 | ₩50,457 | ₩50,002 | ₩50,399 | +0.55% | 1.4천 |
|---|
| 2026.02.25 | ₩49,419 | ₩49,949 | ₩49,419 | ₩49,949 | +1.07% | 4.6천 |
|---|
| 2026.02.24 | ₩49,903 | ₩49,982 | ₩49,735 | ₩49,969 | +0.13% | 2.5천 |
|---|
| 2026.02.23 | ₩49,352 | ₩49,506 | ₩49,211 | ₩49,459 | +0.22% | 1.3만 |
|---|
| 2026.02.20 | ₩50,301 | ₩50,301 | ₩50,160 | ₩50,160 | -0.28% | 1.1천 |
|---|
| 2026.02.19 | ₩50,284 | ₩50,284 | ₩49,801 | ₩49,987 | -0.59% | 3.6천 |
|---|
| 2026.02.18 | ₩50,297 | ₩50,311 | ₩50,069 | ₩50,193 | -0.21% | 3.6천 |
|---|
| 2026.02.17 | ₩50,264 | ₩50,264 | ₩49,613 | ₩50,042 | -0.44% | 6.3천 |
|---|
| 2026.02.13 | ₩50,205 | ₩50,284 | ₩50,009 | ₩50,113 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩50,458 | ₩50,530 | ₩49,828 | ₩49,828 | -1.25% | 1.6천 |
|---|
| 2026.02.11 | ₩50,646 | ₩50,646 | ₩50,166 | ₩50,284 | -0.71% | 4.5천 |
|---|
| 2026.02.10 | ₩50,352 | ₩50,612 | ₩50,352 | ₩50,514 | +0.32% | 7.5천 |
|---|
| 2026.02.09 | ₩50,404 | ₩50,404 | ₩50,123 | ₩50,250 | -0.31% | 1.9천 |
|---|
| 2026.02.06 | ₩50,345 | ₩50,345 | ₩50,345 | ₩50,345 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩49,627 | ₩49,879 | ₩49,589 | ₩49,658 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩49,097 | ₩49,855 | ₩49,097 | ₩49,640 | +1.11% | 3.1천 |
|---|
| 2026.02.03 | ₩49,372 | ₩49,412 | ₩48,728 | ₩48,986 | -0.78% | 2만 |
|---|
| 2026.02.02 | ₩49,157 | ₩49,654 | ₩49,157 | ₩49,569 | +0.84% | 2.8천 |
|---|
| 2026.01.30 | ₩49,064 | ₩49,365 | ₩48,915 | ₩49,291 | +0.46% | 5천 |
|---|
| 2026.01.29 | ₩49,412 | ₩49,415 | ₩49,017 | ₩49,186 | -0.46% | 5.7천 |
|---|
| 2026.01.28 | ₩49,211 | ₩49,318 | ₩49,050 | ₩49,116 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩49,761 | ₩49,761 | ₩49,106 | ₩49,318 | -0.89% | 4천 |
|---|
| 2026.01.26 | ₩49,680 | ₩49,694 | ₩49,412 | ₩49,619 | -0.12% | 3.9천 |
|---|
| 2026.01.23 | ₩49,895 | ₩49,895 | ₩49,379 | ₩49,615 | -0.56% | 5.4천 |
|---|
| 2026.01.22 | ₩50,498 | ₩50,498 | ₩49,788 | ₩50,033 | -0.92% | 8.6천 |
|---|
| 2026.01.21 | ₩49,560 | ₩50,042 | ₩49,560 | ₩49,951 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩49,359 | ₩49,640 | ₩49,165 | ₩49,165 | -0.39% | 3.3천 |
|---|
| 2026.01.16 | ₩49,672 | ₩49,949 | ₩49,627 | ₩49,782 | +0.22% | 2.6만 |
|---|
| 2026.01.15 | ₩49,827 | ₩50,150 | ₩49,627 | ₩49,959 | +0.27% | 8.1천 |
|---|
| 2026.01.14 | ₩49,439 | ₩49,734 | ₩49,253 | ₩49,533 | +0.19% | 2만 |
|---|
| 2026.01.13 | ₩49,493 | ₩49,493 | ₩49,194 | ₩49,194 | -0.60% | 4천 |
|---|
| 2026.01.12 | ₩49,493 | ₩49,600 | ₩49,399 | ₩49,399 | -0.19% | 8.9천 |
|---|
| 2026.01.09 | ₩49,573 | ₩49,640 | ₩49,332 | ₩49,412 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩48,648 | ₩49,452 | ₩48,648 | ₩49,309 | +1.36% | 5.4천 |
|---|
| 2026.01.07 | ₩49,171 | ₩49,171 | ₩48,621 | ₩48,641 | -1.08% | 1.5만 |
|---|
| 2026.01.06 | ₩48,661 | ₩49,064 | ₩48,640 | ₩48,972 | +0.64% | 1.1만 |
|---|
| 2026.01.05 | ₩47,910 | ₩49,117 | ₩47,910 | ₩48,730 | +1.71% | 2.2만 |
|---|
| 2026.01.02 | ₩47,736 | ₩48,179 | ₩47,736 | ₩47,944 | +0.44% | 7.4만 |
|---|
| 2025.12.31 | ₩48,594 | ₩48,594 | ₩47,944 | ₩47,965 | -1.29% | 6천 |
|---|
| 2025.12.30 | ₩48,487 | ₩48,554 | ₩48,380 | ₩48,424 | -0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩48,543 | ₩48,661 | ₩48,543 | ₩48,632 | +0.18% | 5.9천 |
|---|
| 2025.12.26 | ₩48,581 | ₩48,842 | ₩48,581 | ₩48,811 | +0.47% | 2.5천 |
|---|
| 2025.12.24 | ₩48,767 | ₩48,842 | ₩48,742 | ₩48,842 | +0.15% | 500 |
|---|
| 2025.12.23 | ₩48,621 | ₩48,916 | ₩48,621 | ₩48,731 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩48,954 | ₩48,954 | ₩48,822 | ₩48,846 | -0.22% | 1.1천 |
|---|
| 2025.12.19 | ₩48,487 | ₩48,715 | ₩48,474 | ₩48,638 | +0.31% | 5.5천 |
|---|
| 2025.12.18 | ₩49,064 | ₩49,064 | ₩48,507 | ₩48,574 | -1.00% | 3.3천 |
|---|
| 2025.12.17 | ₩48,554 | ₩48,668 | ₩48,406 | ₩48,541 | -0.03% | 2.5천 |
|---|
| 2025.12.16 | ₩48,406 | ₩48,474 | ₩48,243 | ₩48,465 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩48,828 | ₩48,828 | ₩48,353 | ₩48,581 | -0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩48,621 | ₩48,701 | ₩48,480 | ₩48,543 | -0.16% | 3.2천 |
|---|
| 2025.12.11 | ₩48,433 | ₩48,795 | ₩48,433 | ₩48,740 | +0.63% | 4.1천 |
|---|
| 2025.12.10 | ₩47,723 | ₩48,286 | ₩47,629 | ₩48,215 | +1.03% | 2천 |
|---|
| 2025.12.09 | ₩47,615 | ₩47,937 | ₩47,535 | ₩47,535 | -0.17% | 4.6만 |
|---|
| 2025.12.08 | ₩47,886 | ₩48,085 | ₩47,527 | ₩47,611 | -0.57% | 5.7천 |
|---|
| 2025.12.05 | ₩47,924 | ₩48,111 | ₩47,924 | ₩47,998 | +0.15% | 10.6만 |
|---|
| 2025.12.04 | ₩47,884 | ₩48,272 | ₩47,884 | ₩48,073 | +0.39% | 1.4천 |
|---|
| 2025.12.03 | ₩47,833 | ₩48,111 | ₩47,833 | ₩47,896 | +0.13% | 6.2천 |
|---|
| 2025.12.02 | ₩47,977 | ₩47,977 | ₩47,664 | ₩47,664 | -0.65% | 3.4천 |
|---|
| 2025.12.01 | ₩47,441 | ₩48,165 | ₩47,441 | ₩47,751 | +0.65% | 6.6천 |
|---|
| 2025.11.28 | ₩48,098 | ₩48,246 | ₩47,964 | ₩47,964 | -0.28% | 3.6천 |
|---|
| 2025.11.26 | ₩48,111 | ₩48,219 | ₩47,939 | ₩47,977 | -0.28% | 3.1만 |
|---|
| 2025.11.25 | ₩47,803 | ₩48,004 | ₩47,790 | ₩47,900 | +0.20% | 4.1천 |
|---|
| 2025.11.24 | ₩47,629 | ₩47,629 | ₩47,025 | ₩47,079 | -1.15% | 5.4천 |
|---|
| 2025.11.21 | ₩47,365 | ₩47,365 | ₩47,198 | ₩47,198 | -0.35% | 1.1천 |
|---|
| 2025.11.20 | ₩47,066 | ₩47,066 | ₩46,194 | ₩46,274 | -1.68% | 3.4천 |
|---|
| 2025.11.19 | ₩46,663 | ₩46,663 | ₩46,425 | ₩46,506 | -0.34% | 1.1천 |
|---|
| 2025.11.18 | ₩46,628 | ₩46,744 | ₩46,461 | ₩46,744 | +0.25% | 1.6천 |
|---|
| 2025.11.17 | ₩47,374 | ₩47,374 | ₩46,509 | ₩46,520 | -1.80% | 4.9천 |
|---|
| 2025.11.14 | ₩47,133 | ₩47,320 | ₩47,119 | ₩47,294 | +0.34% | 1.3천 |
|---|
| 2025.11.13 | ₩47,910 | ₩47,937 | ₩47,523 | ₩47,523 | -0.81% | 3.8천 |
|---|
| 2025.11.12 | ₩48,111 | ₩48,111 | ₩47,882 | ₩47,882 | -0.48% | 2.1천 |
|---|
| 2025.11.11 | ₩47,562 | ₩47,855 | ₩47,562 | ₩47,729 | +0.35% | 3.9천 |
|---|
| 2025.11.10 | ₩47,119 | ₩47,555 | ₩47,119 | ₩47,555 | +0.92% | 1천 |
|---|
| 2025.11.07 | ₩46,999 | ₩47,330 | ₩46,999 | ₩47,330 | +0.70% | 3천 |
|---|
| 2025.11.06 | ₩47,186 | ₩47,186 | ₩46,851 | ₩46,868 | -0.67% | 2.2천 |
|---|
| 2025.11.05 | ₩47,334 | ₩47,374 | ₩47,052 | ₩47,350 | +0.03% | 6.3천 |
|---|
| 2025.11.04 | ₩46,744 | ₩46,824 | ₩46,569 | ₩46,791 | +0.10% | 2.6천 |
|---|
| 2025.11.03 | ₩46,891 | ₩46,891 | ₩46,261 | ₩46,677 | -0.46% | 2.1천 |
|---|
| 2025.10.31 | ₩46,917 | ₩46,917 | ₩46,596 | ₩46,807 | -0.23% | 7천 |
|---|
| 2025.10.30 | ₩47,516 | ₩47,516 | ₩46,945 | ₩47,059 | -0.96% | 5.8천 |
|---|
| 2025.10.29 | ₩47,521 | ₩47,803 | ₩47,118 | ₩47,133 | -0.82% | 3.4천 |
|---|
| 2025.10.28 | ₩48,152 | ₩48,313 | ₩48,003 | ₩48,003 | -0.31% | 4천 |
|---|
| 2025.10.27 | ₩48,461 | ₩48,742 | ₩48,400 | ₩48,400 | -0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩48,860 | ₩48,860 | ₩48,408 | ₩48,408 | -0.92% | 3.2천 |
|---|
| 2025.10.23 | ₩48,353 | ₩48,731 | ₩48,347 | ₩48,667 | +0.65% | 5.3천 |
|---|
| 2025.10.22 | ₩48,849 | ₩48,862 | ₩48,396 | ₩48,396 | -0.93% | 4.1천 |
|---|
| 2025.10.21 | ₩48,474 | ₩48,942 | ₩48,474 | ₩48,775 | +0.62% | 5천 |
|---|
| 2025.10.20 | ₩48,286 | ₩48,541 | ₩48,286 | ₩48,413 | +0.26% | 1천 |
|---|
| 2025.10.17 | ₩47,763 | ₩48,152 | ₩47,629 | ₩48,091 | +0.69% | 6.1천 |
|---|
| 2025.10.16 | ₩48,876 | ₩48,876 | ₩47,729 | ₩47,729 | -2.35% | 5.4천 |
|---|
| 2025.10.15 | ₩48,943 | ₩48,943 | ₩48,421 | ₩48,421 | -1.07% | 600 |
|---|
| 2025.10.14 | ₩48,692 | ₩48,692 | ₩48,641 | ₩48,641 | -0.10% | 400 |
|---|
| 2025.10.13 | ₩48,117 | ₩48,219 | ₩48,117 | ₩48,118 | +0.00% | 5천 |
|---|
| 2025.10.10 | ₩48,085 | ₩48,085 | ₩47,605 | ₩47,605 | -1.00% | 8.1천 |
|---|