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 | ₩48,103 | ₩48,120 | ₩47,959 | ₩47,959 | -0.30% | 600 |
| 2026.10.08 | ₩47,774 | ₩47,983 | ₩47,762 | ₩47,973 | +0.42% | 3.7천 |
| 2026.10.07 | ₩47,829 | ₩47,829 | ₩47,605 | ₩47,675 | -0.32% | 2천 |
| 2026.10.06 | ₩48,178 | ₩48,317 | ₩48,163 | ₩48,163 | -0.03% | 2.4천 |
| 2026.10.05 | ₩48,156 | ₩48,277 | ₩48,005 | ₩48,005 | -0.31% | 1.1천 |
| 2026.10.02 | ₩48,029 | ₩48,029 | ₩47,842 | ₩47,878 | -0.31% | 2.5천 |
| 2026.10.01 | ₩47,533 | ₩47,861 | ₩47,454 | ₩47,722 | +0.40% | 4.1천 |
| 2026.09.30 | ₩47,996 | ₩47,996 | ₩47,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,497 |
| -1.04% |
| 2.2천 |
| 2026.09.29 | ₩47,702 | ₩47,902 | ₩47,621 | ₩47,782 | +0.17% | 6.6천 |
|---|
| 2026.09.28 | ₩47,857 | ₩47,983 | ₩47,822 | ₩47,909 | +0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩48,063 | ₩48,063 | ₩47,843 | ₩48,033 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩48,056 | ₩48,183 | ₩47,809 | ₩47,890 | -0.35% | 9.1천 |
|---|
| 2026.09.23 | ₩48,651 | ₩48,651 | ₩48,337 | ₩48,337 | -0.65% | 4.4천 |
|---|
| 2026.09.22 | ₩48,555 | ₩48,638 | ₩48,491 | ₩48,611 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩48,678 | ₩48,785 | ₩48,585 | ₩48,599 | -0.16% | 4.5천 |
|---|
| 2026.09.18 | ₩48,812 | ₩48,812 | ₩48,371 | ₩48,590 | -0.45% | 1.6천 |
|---|
| 2026.09.17 | ₩49,106 | ₩49,106 | ₩48,665 | ₩48,718 | -0.79% | 3.1천 |
|---|
| 2026.09.16 | ₩48,999 | ₩49,253 | ₩48,718 | ₩48,851 | -0.30% | 1만 |
|---|
| 2026.09.15 | ₩49,427 | ₩49,427 | ₩49,010 | ₩49,010 | -0.84% | 4.7천 |
|---|
| 2026.09.14 | ₩49,213 | ₩49,414 | ₩49,213 | ₩49,292 | +0.16% | 1천 |
|---|
| 2026.09.11 | ₩49,401 | ₩49,401 | ₩49,013 | ₩49,166 | -0.47% | 3.1만 |
|---|
| 2026.09.10 | ₩48,946 | ₩49,106 | ₩48,932 | ₩48,993 | +0.10% | 3.4천 |
|---|
| 2026.09.09 | ₩49,160 | ₩49,427 | ₩49,066 | ₩49,260 | +0.20% | 7.4천 |
|---|
| 2026.09.08 | ₩49,775 | ₩49,922 | ₩49,673 | ₩49,673 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩49,957 | ₩50,290 | ₩49,957 | ₩50,163 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩49,976 | ₩50,370 | ₩49,936 | ₩50,183 | +0.41% | 2천 |
|---|
| 2026.09.02 | ₩49,936 | ₩50,243 | ₩49,936 | ₩50,048 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩50,217 | ₩50,297 | ₩49,655 | ₩49,784 | -0.86% | 4.3천 |
|---|
| 2026.08.31 | ₩50,429 | ₩50,431 | ₩50,150 | ₩50,166 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩50,631 | ₩50,738 | ₩50,484 | ₩50,623 | -0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩50,538 | ₩50,845 | ₩50,538 | ₩50,792 | +0.50% | 2.1만 |
|---|
| 2026.08.26 | ₩51,247 | ₩51,280 | ₩50,966 | ₩51,073 | -0.34% | 6.9천 |
|---|
| 2026.08.25 | ₩50,711 | ₩50,845 | ₩50,671 | ₩50,845 | +0.26% | 1.4천 |
|---|
| 2026.08.24 | ₩51,379 | ₩51,379 | ₩51,073 | ₩51,073 | -0.60% | 900 |
|---|
| 2026.08.21 | ₩50,725 | ₩50,905 | ₩50,711 | ₩50,905 | +0.36% | 1.1천 |
|---|
| 2026.08.20 | ₩50,869 | ₩51,032 | ₩50,564 | ₩50,626 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩51,113 | ₩51,186 | ₩50,885 | ₩50,950 | -0.32% | 8.2천 |
|---|
| 2026.08.18 | ₩51,220 | ₩51,220 | ₩50,845 | ₩50,845 | -0.73% | 5.8천 |
|---|
| 2026.08.17 | ₩51,166 | ₩51,193 | ₩50,919 | ₩50,931 | -0.46% | 9천 |
|---|
| 2026.08.14 | ₩51,206 | ₩51,273 | ₩51,180 | ₩51,247 | +0.08% | 1만 |
|---|
| 2026.08.13 | ₩51,106 | ₩51,300 | ₩51,106 | ₩51,177 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩51,006 | ₩51,173 | ₩50,932 | ₩51,173 | +0.33% | 5.3천 |
|---|
| 2026.08.11 | ₩51,273 | ₩51,487 | ₩51,260 | ₩51,287 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩51,247 | ₩51,247 | ₩51,153 | ₩51,153 | -0.18% | 5.7천 |
|---|
| 2026.08.07 | ₩51,400 | ₩51,450 | ₩51,400 | ₩51,450 | +0.10% | 2.1천 |
|---|
| 2026.08.06 | ₩51,297 | ₩51,297 | ₩50,939 | ₩51,059 | -0.46% | 3.5천 |
|---|
| 2026.08.05 | ₩51,554 | ₩51,554 | ₩51,166 | ₩51,252 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩50,588 | ₩51,461 | ₩50,588 | ₩51,269 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩50,538 | ₩50,912 | ₩50,538 | ₩50,694 | +0.31% | 4.7천 |
|---|
| 2026.07.31 | ₩49,842 | ₩50,243 | ₩49,842 | ₩50,100 | +0.52% | 5.1천 |
|---|
| 2026.07.30 | ₩49,842 | ₩50,190 | ₩49,842 | ₩50,148 | +0.61% | 3.9천 |
|---|
| 2026.07.29 | ₩50,658 | ₩50,899 | ₩50,555 | ₩50,555 | -0.20% | 1.9천 |
|---|
| 2026.07.28 | ₩51,133 | ₩51,307 | ₩51,133 | ₩51,188 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩50,337 | ₩50,390 | ₩50,270 | ₩50,274 | -0.12% | 2.3천 |
|---|
| 2026.07.24 | ₩49,748 | ₩49,922 | ₩49,722 | ₩49,787 | +0.08% | 1.8천 |
|---|
| 2026.07.23 | ₩49,120 | ₩49,200 | ₩48,919 | ₩49,129 | +0.02% | 900 |
|---|
| 2026.07.22 | ₩49,427 | ₩49,668 | ₩49,260 | ₩49,356 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩49,294 | ₩49,506 | ₩49,280 | ₩49,324 | +0.06% | 5.1천 |
|---|
| 2026.07.20 | ₩49,641 | ₩49,708 | ₩49,334 | ₩49,443 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩50,150 | ₩50,658 | ₩49,601 | ₩49,735 | -0.83% | 7천 |
|---|
| 2026.07.16 | ₩50,004 | ₩50,140 | ₩49,936 | ₩50,140 | +0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩49,227 | ₩49,681 | ₩49,146 | ₩49,259 | +0.07% | 5천 |
|---|
| 2026.07.14 | ₩49,467 | ₩49,467 | ₩49,173 | ₩49,299 | -0.34% | 5.1천 |
|---|
| 2026.07.13 | ₩49,788 | ₩49,788 | ₩49,240 | ₩49,374 | -0.83% | 2.6천 |
|---|
| 2026.07.10 | ₩49,467 | ₩49,481 | ₩49,320 | ₩49,339 | -0.26% | 2.7천 |
|---|
| 2026.07.09 | ₩48,906 | ₩49,280 | ₩48,906 | ₩49,078 | +0.35% | 6천 |
|---|
| 2026.07.08 | ₩49,026 | ₩49,093 | ₩48,745 | ₩48,774 | -0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩49,936 | ₩50,029 | ₩49,592 | ₩49,593 | -0.69% | 2.5천 |
|---|
| 2026.07.06 | ₩49,467 | ₩49,747 | ₩49,367 | ₩49,747 | +0.57% | 4.2천 |
|---|
| 2026.07.02 | ₩49,588 | ₩49,736 | ₩49,386 | ₩49,736 | +0.30% | 2.2천 |
|---|
| 2026.07.01 | ₩46,899 | ₩49,822 | ₩46,899 | ₩49,251 | +5.01% | 8.7만 |
|---|
| 2026.06.30 | ₩49,320 | ₩49,374 | ₩49,079 | ₩49,227 | -0.19% | 2.3천 |
|---|
| 2026.06.29 | ₩48,968 | ₩49,079 | ₩48,968 | ₩49,079 | +0.23% | 1천 |
|---|
| 2026.06.26 | ₩48,906 | ₩49,655 | ₩48,852 | ₩49,478 | +1.17% | 1.5천 |
|---|
| 2026.06.25 | ₩49,401 | ₩49,401 | ₩48,859 | ₩48,979 | -0.85% | 8천 |
|---|
| 2026.06.24 | ₩48,852 | ₩49,066 | ₩48,758 | ₩48,904 | +0.11% | 8천 |
|---|
| 2026.06.23 | ₩48,223 | ₩48,478 | ₩48,223 | ₩48,387 | +0.34% | 3.2천 |
|---|
| 2026.06.22 | ₩48,437 | ₩48,437 | ₩48,167 | ₩48,246 | -0.39% | 6천 |
|---|
| 2026.06.18 | ₩48,504 | ₩48,504 | ₩48,170 | ₩48,265 | -0.49% | 1.8천 |
|---|
| 2026.06.17 | ₩48,411 | ₩48,625 | ₩47,924 | ₩47,971 | -0.91% | 3.3천 |
|---|
| 2026.06.16 | ₩48,651 | ₩48,758 | ₩48,437 | ₩48,494 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩48,879 | ₩48,879 | ₩48,160 | ₩48,160 | -1.47% | 2.9천 |
|---|
| 2026.06.12 | ₩48,130 | ₩48,424 | ₩48,130 | ₩48,338 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩48,036 | ₩48,111 | ₩47,702 | ₩48,063 | +0.06% | 8.1천 |
|---|
| 2026.06.10 | ₩48,223 | ₩48,223 | ₩47,555 | ₩47,696 | -1.09% | 4.7천 |
|---|
| 2026.06.09 | ₩47,113 | ₩47,912 | ₩47,113 | ₩47,862 | +1.59% | 3천 |
|---|
| 2026.06.08 | ₩47,862 | ₩47,862 | ₩47,116 | ₩47,116 | -1.56% | 6.8천 |
|---|
| 2026.06.05 | ₩47,414 | ₩47,595 | ₩47,287 | ₩47,496 | +0.17% | 4.4천 |
|---|
| 2026.06.04 | ₩47,448 | ₩47,448 | ₩47,236 | ₩47,236 | -0.45% | 2.5만 |
|---|
| 2026.06.03 | ₩46,805 | ₩47,019 | ₩46,805 | ₩46,993 | +0.40% | 6.4천 |
|---|
| 2026.06.02 | ₩46,819 | ₩47,086 | ₩46,819 | ₩46,999 | +0.39% | 3.2천 |
|---|
| 2026.06.01 | ₩47,514 | ₩47,514 | ₩46,780 | ₩46,931 | -1.23% | 9.5천 |
|---|
| 2026.05.29 | ₩47,688 | ₩47,688 | ₩47,140 | ₩47,140 | -1.15% | 4.7천 |
|---|
| 2026.05.28 | ₩47,394 | ₩47,688 | ₩47,394 | ₩47,508 | +0.24% | 2.8천 |
|---|
| 2026.05.27 | ₩48,197 | ₩48,229 | ₩47,789 | ₩47,789 | -0.85% | 900 |
|---|
| 2026.05.26 | ₩48,003 | ₩48,003 | ₩47,773 | ₩47,964 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩47,782 | ₩47,782 | ₩47,561 | ₩47,720 | -0.13% | 2.8천 |
|---|
| 2026.05.21 | ₩47,160 | ₩47,595 | ₩47,006 | ₩47,430 | +0.57% | 3천 |
|---|
| 2026.05.20 | ₩47,207 | ₩47,555 | ₩47,207 | ₩47,497 | +0.61% | 4.2천 |
|---|
| 2026.05.19 | ₩47,233 | ₩47,374 | ₩47,040 | ₩47,040 | -0.41% | 3.1천 |
|---|
| 2026.05.18 | ₩47,662 | ₩47,662 | ₩47,394 | ₩47,497 | -0.35% | 1.9천 |
|---|
| 2026.05.15 | ₩47,240 | ₩47,240 | ₩46,899 | ₩46,985 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩47,474 | ₩47,862 | ₩47,448 | ₩47,502 | +0.06% | 6.2천 |
|---|
| 2026.05.13 | ₩47,581 | ₩47,581 | ₩47,110 | ₩47,419 | -0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩47,391 | ₩47,822 | ₩47,381 | ₩47,696 | +0.64% | 2.1천 |
|---|
| 2026.05.11 | ₩48,090 | ₩48,156 | ₩47,797 | ₩47,797 | -0.61% | 3.4천 |
|---|
| 2026.05.08 | ₩48,223 | ₩48,317 | ₩48,056 | ₩48,178 | -0.09% | 7.4천 |
|---|
| 2026.05.07 | ₩48,277 | ₩48,531 | ₩48,131 | ₩48,131 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩48,602 | ₩48,732 | ₩48,417 | ₩48,492 | -0.23% | 2.7천 |
|---|
| 2026.05.05 | ₩48,103 | ₩48,277 | ₩48,076 | ₩48,162 | +0.12% | 3.9천 |
|---|
| 2026.05.04 | ₩48,504 | ₩48,504 | ₩47,621 | ₩47,728 | -1.60% | 1.3천 |
|---|
| 2026.05.01 | ₩48,839 | ₩48,852 | ₩48,167 | ₩48,167 | -1.37% | 4천 |
|---|
| 2026.04.30 | ₩48,531 | ₩48,745 | ₩48,230 | ₩48,629 | +0.20% | 1.7천 |
|---|
| 2026.04.29 | ₩48,785 | ₩48,785 | ₩48,277 | ₩48,346 | -0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩48,685 | ₩48,779 | ₩48,611 | ₩48,779 | +0.19% | 2.4천 |
|---|
| 2026.04.27 | ₩48,865 | ₩48,906 | ₩48,757 | ₩48,859 | -0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩49,307 | ₩49,307 | ₩48,680 | ₩48,688 | -1.26% | 3.7천 |
|---|
| 2026.04.23 | ₩48,785 | ₩48,882 | ₩48,785 | ₩48,882 | +0.20% | 900 |
|---|
| 2026.04.22 | ₩49,160 | ₩49,160 | ₩48,585 | ₩48,667 | -1.00% | 1.4천 |
|---|
| 2026.04.21 | ₩48,932 | ₩48,946 | ₩48,791 | ₩48,811 | -0.25% | 4.8천 |
|---|
| 2026.04.20 | ₩49,013 | ₩49,026 | ₩48,886 | ₩48,898 | -0.23% | 2.1천 |
|---|
| 2026.04.17 | ₩49,120 | ₩49,340 | ₩49,011 | ₩49,011 | -0.22% | 4.2천 |
|---|
| 2026.04.16 | ₩48,558 | ₩48,625 | ₩48,183 | ₩48,263 | -0.61% | 7천 |
|---|
| 2026.04.15 | ₩48,304 | ₩48,317 | ₩48,170 | ₩48,293 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩48,598 | ₩48,705 | ₩48,484 | ₩48,484 | -0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩48,009 | ₩48,447 | ₩47,809 | ₩48,447 | +0.91% | 5.3천 |
|---|
| 2026.04.10 | ₩48,852 | ₩48,852 | ₩47,862 | ₩47,873 | -2.00% | 3천 |
|---|
| 2026.04.09 | ₩48,611 | ₩48,611 | ₩48,049 | ₩48,471 | -0.29% | 7.6천 |
|---|
| 2026.04.08 | ₩48,344 | ₩48,558 | ₩48,344 | ₩48,475 | +0.27% | 3.3천 |
|---|
| 2026.04.07 | ₩47,354 | ₩47,541 | ₩47,354 | ₩47,422 | +0.14% | 5.5천 |
|---|
| 2026.04.06 | ₩46,966 | ₩47,375 | ₩46,966 | ₩47,375 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩46,692 | ₩47,355 | ₩46,525 | ₩47,155 | +0.99% | 4.6천 |
|---|
| 2026.04.01 | ₩47,488 | ₩47,488 | ₩47,100 | ₩47,213 | -0.58% | 2.1천 |
|---|
| 2026.03.31 | ₩46,832 | ₩47,267 | ₩45,882 | ₩47,089 | +0.55% | 5천 |
|---|
| 2026.03.30 | ₩46,565 | ₩46,565 | ₩46,404 | ₩46,523 | -0.09% | 1천 |
|---|
| 2026.03.27 | ₩46,779 | ₩46,779 | ₩46,352 | ₩46,352 | -0.91% | 3.1천 |
|---|
| 2026.03.26 | ₩47,434 | ₩47,434 | ₩47,018 | ₩47,018 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩47,434 | ₩47,488 | ₩47,220 | ₩47,374 | -0.13% | 6.2천 |
|---|
| 2026.03.24 | ₩47,314 | ₩47,314 | ₩47,169 | ₩47,169 | -0.31% | 1.4천 |
|---|
| 2026.03.23 | ₩47,488 | ₩47,648 | ₩47,180 | ₩47,216 | -0.57% | 7.5천 |
|---|
| 2026.03.20 | ₩46,673 | ₩46,819 | ₩46,562 | ₩46,629 | -0.09% | 4.6천 |
|---|
| 2026.03.19 | ₩47,193 | ₩47,247 | ₩46,792 | ₩47,066 | -0.27% | 2.7천 |
|---|
| 2026.03.18 | ₩47,541 | ₩47,545 | ₩47,185 | ₩47,185 | -0.75% | 1.2천 |
|---|
| 2026.03.17 | ₩48,023 | ₩48,036 | ₩47,782 | ₩47,822 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩47,822 | ₩47,902 | ₩47,668 | ₩47,668 | -0.32% | 3천 |
|---|
| 2026.03.13 | ₩47,894 | ₩47,894 | ₩47,481 | ₩47,584 | -0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩47,648 | ₩47,956 | ₩47,472 | ₩47,513 | -0.28% | 2.6천 |
|---|
| 2026.03.11 | ₩48,007 | ₩48,049 | ₩47,715 | ₩47,979 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩48,293 | ₩48,651 | ₩48,182 | ₩48,182 | -0.23% | 1.5천 |
|---|
| 2026.03.09 | ₩47,715 | ₩48,726 | ₩47,113 | ₩48,678 | +2.02% | 1.3만 |
|---|
| 2026.03.06 | ₩48,478 | ₩48,924 | ₩48,250 | ₩48,924 | +0.92% | 4.7천 |
|---|
| 2026.03.05 | ₩49,989 | ₩49,989 | ₩49,320 | ₩49,475 | -1.03% | 7.9천 |
|---|
| 2026.03.04 | ₩49,938 | ₩50,004 | ₩49,895 | ₩49,994 | +0.11% | 3.7천 |
|---|
| 2026.03.03 | ₩49,427 | ₩49,956 | ₩49,026 | ₩49,956 | +1.07% | 1.5천 |
|---|
| 2026.03.02 | ₩50,029 | ₩50,538 | ₩49,815 | ₩50,305 | +0.55% | 8.6천 |
|---|
| 2026.02.27 | ₩49,829 | ₩50,043 | ₩49,762 | ₩50,017 | +0.38% | 3.4천 |
|---|
| 2026.02.26 | ₩50,002 | ₩50,336 | ₩49,882 | ₩50,278 | +0.55% | 1.4천 |
|---|
| 2026.02.25 | ₩49,300 | ₩49,829 | ₩49,300 | ₩49,829 | +1.07% | 4.6천 |
|---|
| 2026.02.24 | ₩49,783 | ₩49,862 | ₩49,616 | ₩49,849 | +0.13% | 2.5천 |
|---|
| 2026.02.23 | ₩49,233 | ₩49,387 | ₩49,093 | ₩49,340 | +0.22% | 1.3만 |
|---|
| 2026.02.20 | ₩50,180 | ₩50,180 | ₩50,040 | ₩50,040 | -0.28% | 1.1천 |
|---|
| 2026.02.19 | ₩50,163 | ₩50,163 | ₩49,681 | ₩49,867 | -0.59% | 3.6천 |
|---|
| 2026.02.18 | ₩50,176 | ₩50,190 | ₩49,949 | ₩50,072 | -0.21% | 3.6천 |
|---|
| 2026.02.17 | ₩50,143 | ₩50,143 | ₩49,494 | ₩49,922 | -0.44% | 6.3천 |
|---|
| 2026.02.13 | ₩50,084 | ₩50,163 | ₩49,889 | ₩49,993 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩50,337 | ₩50,409 | ₩49,708 | ₩49,708 | -1.25% | 1.6천 |
|---|
| 2026.02.11 | ₩50,524 | ₩50,524 | ₩50,045 | ₩50,163 | -0.71% | 4.5천 |
|---|
| 2026.02.10 | ₩50,231 | ₩50,491 | ₩50,231 | ₩50,393 | +0.32% | 7.5천 |
|---|
| 2026.02.09 | ₩50,283 | ₩50,283 | ₩50,002 | ₩50,130 | -0.31% | 1.9천 |
|---|
| 2026.02.06 | ₩50,225 | ₩50,225 | ₩50,225 | ₩50,225 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩49,508 | ₩49,759 | ₩49,470 | ₩49,538 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩48,979 | ₩49,735 | ₩48,979 | ₩49,521 | +1.11% | 3.1천 |
|---|
| 2026.02.03 | ₩49,253 | ₩49,294 | ₩48,611 | ₩48,868 | -0.78% | 2만 |
|---|
| 2026.02.02 | ₩49,039 | ₩49,534 | ₩49,039 | ₩49,450 | +0.84% | 2.8천 |
|---|
| 2026.01.30 | ₩48,946 | ₩49,247 | ₩48,797 | ₩49,173 | +0.46% | 5천 |
|---|
| 2026.01.29 | ₩49,294 | ₩49,296 | ₩48,899 | ₩49,067 | -0.46% | 5.7천 |
|---|
| 2026.01.28 | ₩49,093 | ₩49,200 | ₩48,932 | ₩48,998 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩49,641 | ₩49,641 | ₩48,989 | ₩49,200 | -0.89% | 4천 |
|---|
| 2026.01.26 | ₩49,561 | ₩49,574 | ₩49,294 | ₩49,500 | -0.12% | 3.9천 |
|---|
| 2026.01.23 | ₩49,775 | ₩49,775 | ₩49,260 | ₩49,495 | -0.56% | 5.4천 |
|---|
| 2026.01.22 | ₩50,377 | ₩50,377 | ₩49,668 | ₩49,913 | -0.92% | 8.6천 |
|---|
| 2026.01.21 | ₩49,441 | ₩49,922 | ₩49,441 | ₩49,831 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩49,240 | ₩49,521 | ₩49,047 | ₩49,047 | -0.39% | 3.3천 |
|---|
| 2026.01.16 | ₩49,553 | ₩49,829 | ₩49,508 | ₩49,663 | +0.22% | 2.6만 |
|---|
| 2026.01.15 | ₩49,707 | ₩50,029 | ₩49,508 | ₩49,839 | +0.27% | 8.1천 |
|---|
| 2026.01.14 | ₩49,320 | ₩49,615 | ₩49,134 | ₩49,414 | +0.19% | 2만 |
|---|
| 2026.01.13 | ₩49,374 | ₩49,374 | ₩49,075 | ₩49,075 | -0.60% | 4천 |
|---|
| 2026.01.12 | ₩49,374 | ₩49,481 | ₩49,280 | ₩49,280 | -0.19% | 8.9천 |
|---|
| 2026.01.09 | ₩49,454 | ₩49,521 | ₩49,213 | ₩49,294 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩48,531 | ₩49,334 | ₩48,531 | ₩49,191 | +1.36% | 5.4천 |
|---|
| 2026.01.07 | ₩49,053 | ₩49,053 | ₩48,504 | ₩48,524 | -1.08% | 1.5만 |
|---|
| 2026.01.06 | ₩48,544 | ₩48,946 | ₩48,523 | ₩48,855 | +0.64% | 1.1만 |
|---|
| 2026.01.05 | ₩47,795 | ₩48,999 | ₩47,795 | ₩48,613 | +1.71% | 2.2만 |
|---|
| 2026.01.02 | ₩47,621 | ₩48,063 | ₩47,621 | ₩47,829 | +0.44% | 7.4만 |
|---|
| 2025.12.31 | ₩48,478 | ₩48,478 | ₩47,829 | ₩47,850 | -1.29% | 6천 |
|---|
| 2025.12.30 | ₩48,371 | ₩48,437 | ₩48,263 | ₩48,308 | -0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩48,427 | ₩48,544 | ₩48,427 | ₩48,515 | +0.18% | 5.9천 |
|---|
| 2025.12.26 | ₩48,464 | ₩48,725 | ₩48,464 | ₩48,694 | +0.47% | 2.5천 |
|---|
| 2025.12.24 | ₩48,650 | ₩48,725 | ₩48,625 | ₩48,725 | +0.15% | 500 |
|---|
| 2025.12.23 | ₩48,504 | ₩48,799 | ₩48,504 | ₩48,614 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩48,836 | ₩48,836 | ₩48,705 | ₩48,729 | -0.22% | 1.1천 |
|---|
| 2025.12.19 | ₩48,371 | ₩48,598 | ₩48,357 | ₩48,522 | +0.31% | 5.5천 |
|---|
| 2025.12.18 | ₩48,946 | ₩48,946 | ₩48,391 | ₩48,457 | -1.00% | 3.3천 |
|---|
| 2025.12.17 | ₩48,437 | ₩48,551 | ₩48,290 | ₩48,424 | -0.03% | 2.5천 |
|---|
| 2025.12.16 | ₩48,290 | ₩48,357 | ₩48,127 | ₩48,349 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩48,710 | ₩48,710 | ₩48,237 | ₩48,464 | -0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩48,504 | ₩48,585 | ₩48,364 | ₩48,427 | -0.16% | 3.2천 |
|---|
| 2025.12.11 | ₩48,317 | ₩48,678 | ₩48,317 | ₩48,623 | +0.63% | 4.1천 |
|---|
| 2025.12.10 | ₩47,608 | ₩48,170 | ₩47,514 | ₩48,099 | +1.03% | 2천 |
|---|
| 2025.12.09 | ₩47,501 | ₩47,822 | ₩47,421 | ₩47,421 | -0.17% | 4.6만 |
|---|
| 2025.12.08 | ₩47,771 | ₩47,969 | ₩47,413 | ₩47,497 | -0.57% | 5.7천 |
|---|
| 2025.12.05 | ₩47,809 | ₩47,996 | ₩47,809 | ₩47,882 | +0.15% | 10.6만 |
|---|
| 2025.12.04 | ₩47,769 | ₩48,156 | ₩47,769 | ₩47,957 | +0.39% | 1.4천 |
|---|
| 2025.12.03 | ₩47,718 | ₩47,996 | ₩47,718 | ₩47,781 | +0.13% | 6.2천 |
|---|
| 2025.12.02 | ₩47,862 | ₩47,862 | ₩47,549 | ₩47,549 | -0.65% | 3.4천 |
|---|
| 2025.12.01 | ₩47,327 | ₩48,049 | ₩47,327 | ₩47,636 | +0.65% | 6.6천 |
|---|
| 2025.11.28 | ₩47,983 | ₩48,130 | ₩47,849 | ₩47,849 | -0.28% | 3.6천 |
|---|
| 2025.11.26 | ₩47,996 | ₩48,103 | ₩47,823 | ₩47,862 | -0.28% | 3.1만 |
|---|
| 2025.11.25 | ₩47,688 | ₩47,889 | ₩47,675 | ₩47,785 | +0.20% | 4.1천 |
|---|
| 2025.11.24 | ₩47,514 | ₩47,514 | ₩46,912 | ₩46,966 | -1.15% | 5.4천 |
|---|
| 2025.11.21 | ₩47,251 | ₩47,251 | ₩47,085 | ₩47,085 | -0.35% | 1.1천 |
|---|
| 2025.11.20 | ₩46,953 | ₩46,953 | ₩46,083 | ₩46,163 | -1.68% | 3.4천 |
|---|
| 2025.11.19 | ₩46,551 | ₩46,551 | ₩46,313 | ₩46,395 | -0.34% | 1.1천 |
|---|
| 2025.11.18 | ₩46,516 | ₩46,632 | ₩46,349 | ₩46,632 | +0.25% | 1.6천 |
|---|
| 2025.11.17 | ₩47,260 | ₩47,260 | ₩46,397 | ₩46,408 | -1.80% | 4.9천 |
|---|
| 2025.11.14 | ₩47,019 | ₩47,207 | ₩47,006 | ₩47,180 | +0.34% | 1.3천 |
|---|
| 2025.11.13 | ₩47,795 | ₩47,822 | ₩47,409 | ₩47,409 | -0.81% | 3.8천 |
|---|
| 2025.11.12 | ₩47,996 | ₩47,996 | ₩47,767 | ₩47,767 | -0.48% | 2.1천 |
|---|
| 2025.11.11 | ₩47,448 | ₩47,740 | ₩47,448 | ₩47,615 | +0.35% | 3.9천 |
|---|
| 2025.11.10 | ₩47,006 | ₩47,441 | ₩47,006 | ₩47,441 | +0.92% | 1천 |
|---|
| 2025.11.07 | ₩46,886 | ₩47,216 | ₩46,886 | ₩47,216 | +0.70% | 3천 |
|---|
| 2025.11.06 | ₩47,073 | ₩47,073 | ₩46,739 | ₩46,756 | -0.67% | 2.2천 |
|---|
| 2025.11.05 | ₩47,220 | ₩47,260 | ₩46,939 | ₩47,236 | +0.03% | 6.3천 |
|---|
| 2025.11.04 | ₩46,632 | ₩46,712 | ₩46,458 | ₩46,678 | +0.10% | 2.6천 |
|---|
| 2025.11.03 | ₩46,779 | ₩46,779 | ₩46,150 | ₩46,565 | -0.46% | 2.1천 |
|---|
| 2025.10.31 | ₩46,804 | ₩46,804 | ₩46,484 | ₩46,694 | -0.23% | 7천 |
|---|
| 2025.10.30 | ₩47,402 | ₩47,402 | ₩46,832 | ₩46,946 | -0.96% | 5.8천 |
|---|
| 2025.10.29 | ₩47,407 | ₩47,688 | ₩47,005 | ₩47,019 | -0.82% | 3.4천 |
|---|
| 2025.10.28 | ₩48,036 | ₩48,197 | ₩47,888 | ₩47,888 | -0.31% | 4천 |
|---|
| 2025.10.27 | ₩48,345 | ₩48,625 | ₩48,284 | ₩48,284 | -0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩48,742 | ₩48,742 | ₩48,292 | ₩48,292 | -0.92% | 3.2천 |
|---|
| 2025.10.23 | ₩48,237 | ₩48,614 | ₩48,231 | ₩48,550 | +0.65% | 5.3천 |
|---|
| 2025.10.22 | ₩48,732 | ₩48,745 | ₩48,280 | ₩48,280 | -0.93% | 4.1천 |
|---|
| 2025.10.21 | ₩48,357 | ₩48,824 | ₩48,357 | ₩48,658 | +0.62% | 5천 |
|---|
| 2025.10.20 | ₩48,170 | ₩48,424 | ₩48,170 | ₩48,297 | +0.26% | 1천 |
|---|
| 2025.10.17 | ₩47,648 | ₩48,036 | ₩47,514 | ₩47,976 | +0.69% | 6.1천 |
|---|
| 2025.10.16 | ₩48,758 | ₩48,758 | ₩47,615 | ₩47,615 | -2.35% | 5.4천 |
|---|
| 2025.10.15 | ₩48,825 | ₩48,825 | ₩48,305 | ₩48,305 | -1.07% | 600 |
|---|
| 2025.10.14 | ₩48,575 | ₩48,575 | ₩48,524 | ₩48,524 | -0.10% | 400 |
|---|
| 2025.10.13 | ₩48,001 | ₩48,103 | ₩48,001 | ₩48,003 | +0.00% | 5천 |
|---|
| 2025.10.10 | ₩47,969 | ₩47,969 | ₩47,490 | ₩47,490 | -1.00% | 8.1천 |
|---|