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 | ₩48,227 | ₩48,245 | ₩48,083 | ₩48,083 | -0.30% | 600 |
| 2026.10.08 | ₩47,897 | ₩48,107 | ₩47,885 | ₩48,097 | +0.42% | 3.7천 |
| 2026.10.07 | ₩47,952 | ₩47,952 | ₩47,728 | ₩47,798 | -0.32% | 2천 |
| 2026.10.06 | ₩48,302 | ₩48,442 | ₩48,288 | ₩48,288 | -0.03% | 2.4천 |
| 2026.10.05 | ₩48,281 | ₩48,402 | ₩48,129 | ₩48,129 | -0.31% | 1.1천 |
| 2026.10.02 | ₩48,154 | ₩48,154 | ₩47,966 | ₩48,002 | -0.31% | 2.5천 |
| 2026.10.01 | ₩47,656 | ₩47,985 | ₩47,577 | ₩47,845 | +0.40% | 4.1천 |
| 2026.09.30 | ₩48,120 | ₩48,120 | ₩47,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,620 |
| -1.04% |
| 2.2천 |
| 2026.09.29 | ₩47,825 | ₩48,026 | ₩47,745 | ₩47,906 | +0.17% | 6.6천 |
|---|
| 2026.09.28 | ₩47,981 | ₩48,107 | ₩47,946 | ₩48,033 | +0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩48,187 | ₩48,187 | ₩47,967 | ₩48,158 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩48,180 | ₩48,308 | ₩47,932 | ₩48,014 | -0.35% | 9.1천 |
|---|
| 2026.09.23 | ₩48,777 | ₩48,777 | ₩48,462 | ₩48,462 | -0.65% | 4.4천 |
|---|
| 2026.09.22 | ₩48,681 | ₩48,764 | ₩48,616 | ₩48,737 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩48,804 | ₩48,911 | ₩48,710 | ₩48,725 | -0.16% | 4.5천 |
|---|
| 2026.09.18 | ₩48,938 | ₩48,938 | ₩48,496 | ₩48,716 | -0.45% | 1.6천 |
|---|
| 2026.09.17 | ₩49,233 | ₩49,233 | ₩48,791 | ₩48,844 | -0.79% | 3.1천 |
|---|
| 2026.09.16 | ₩49,126 | ₩49,381 | ₩48,844 | ₩48,977 | -0.30% | 1만 |
|---|
| 2026.09.15 | ₩49,555 | ₩49,555 | ₩49,137 | ₩49,137 | -0.84% | 4.7천 |
|---|
| 2026.09.14 | ₩49,341 | ₩49,542 | ₩49,341 | ₩49,420 | +0.16% | 1천 |
|---|
| 2026.09.11 | ₩49,528 | ₩49,528 | ₩49,139 | ₩49,294 | -0.47% | 3.1만 |
|---|
| 2026.09.10 | ₩49,072 | ₩49,233 | ₩49,059 | ₩49,119 | +0.10% | 3.4천 |
|---|
| 2026.09.09 | ₩49,287 | ₩49,555 | ₩49,193 | ₩49,387 | +0.20% | 7.4천 |
|---|
| 2026.09.08 | ₩49,904 | ₩50,051 | ₩49,802 | ₩49,802 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩50,086 | ₩50,420 | ₩50,086 | ₩50,293 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩50,105 | ₩50,501 | ₩50,065 | ₩50,313 | +0.41% | 2천 |
|---|
| 2026.09.02 | ₩50,065 | ₩50,373 | ₩50,065 | ₩50,177 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩50,346 | ₩50,427 | ₩49,783 | ₩49,913 | -0.86% | 4.3천 |
|---|
| 2026.08.31 | ₩50,560 | ₩50,561 | ₩50,279 | ₩50,295 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩50,762 | ₩50,869 | ₩50,615 | ₩50,754 | -0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩50,668 | ₩50,977 | ₩50,668 | ₩50,923 | +0.50% | 2.1만 |
|---|
| 2026.08.26 | ₩51,379 | ₩51,413 | ₩51,097 | ₩51,205 | -0.34% | 6.9천 |
|---|
| 2026.08.25 | ₩50,843 | ₩50,977 | ₩50,802 | ₩50,977 | +0.26% | 1.4천 |
|---|
| 2026.08.24 | ₩51,512 | ₩51,512 | ₩51,205 | ₩51,205 | -0.60% | 900 |
|---|
| 2026.08.21 | ₩50,856 | ₩51,037 | ₩50,843 | ₩51,037 | +0.36% | 1.1천 |
|---|
| 2026.08.20 | ₩51,001 | ₩51,164 | ₩50,695 | ₩50,757 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩51,245 | ₩51,319 | ₩51,017 | ₩51,081 | -0.32% | 8.2천 |
|---|
| 2026.08.18 | ₩51,352 | ₩51,352 | ₩50,977 | ₩50,977 | -0.73% | 5.8천 |
|---|
| 2026.08.17 | ₩51,299 | ₩51,325 | ₩51,050 | ₩51,063 | -0.46% | 9천 |
|---|
| 2026.08.14 | ₩51,339 | ₩51,406 | ₩51,312 | ₩51,379 | +0.08% | 1만 |
|---|
| 2026.08.13 | ₩51,238 | ₩51,433 | ₩51,238 | ₩51,309 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩51,138 | ₩51,305 | ₩51,064 | ₩51,305 | +0.33% | 5.3천 |
|---|
| 2026.08.11 | ₩51,406 | ₩51,620 | ₩51,392 | ₩51,419 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩51,379 | ₩51,379 | ₩51,285 | ₩51,285 | -0.18% | 5.7천 |
|---|
| 2026.08.07 | ₩51,533 | ₩51,583 | ₩51,533 | ₩51,583 | +0.10% | 2.1천 |
|---|
| 2026.08.06 | ₩51,430 | ₩51,430 | ₩51,071 | ₩51,191 | -0.46% | 3.5천 |
|---|
| 2026.08.05 | ₩51,688 | ₩51,688 | ₩51,299 | ₩51,384 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩50,719 | ₩51,594 | ₩50,719 | ₩51,402 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩50,668 | ₩51,044 | ₩50,668 | ₩50,825 | +0.31% | 4.7천 |
|---|
| 2026.07.31 | ₩49,971 | ₩50,373 | ₩49,971 | ₩50,230 | +0.52% | 5.1천 |
|---|
| 2026.07.30 | ₩49,971 | ₩50,320 | ₩49,971 | ₩50,278 | +0.61% | 3.9천 |
|---|
| 2026.07.29 | ₩50,789 | ₩51,030 | ₩50,686 | ₩50,686 | -0.20% | 1.9천 |
|---|
| 2026.07.28 | ₩51,265 | ₩51,439 | ₩51,265 | ₩51,320 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩50,467 | ₩50,521 | ₩50,400 | ₩50,404 | -0.12% | 2.3천 |
|---|
| 2026.07.24 | ₩49,877 | ₩50,051 | ₩49,850 | ₩49,916 | +0.08% | 1.8천 |
|---|
| 2026.07.23 | ₩49,247 | ₩49,327 | ₩49,045 | ₩49,256 | +0.02% | 900 |
|---|
| 2026.07.22 | ₩49,555 | ₩49,797 | ₩49,387 | ₩49,484 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩49,421 | ₩49,634 | ₩49,408 | ₩49,452 | +0.06% | 5.1천 |
|---|
| 2026.07.20 | ₩49,770 | ₩49,837 | ₩49,461 | ₩49,571 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩50,279 | ₩50,789 | ₩49,729 | ₩49,864 | -0.83% | 7천 |
|---|
| 2026.07.16 | ₩50,133 | ₩50,270 | ₩50,065 | ₩50,270 | +0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩49,354 | ₩49,810 | ₩49,273 | ₩49,386 | +0.07% | 5천 |
|---|
| 2026.07.14 | ₩49,595 | ₩49,595 | ₩49,300 | ₩49,426 | -0.34% | 5.1천 |
|---|
| 2026.07.13 | ₩49,917 | ₩49,917 | ₩49,367 | ₩49,501 | -0.83% | 2.6천 |
|---|
| 2026.07.10 | ₩49,595 | ₩49,609 | ₩49,448 | ₩49,467 | -0.26% | 2.7천 |
|---|
| 2026.07.09 | ₩49,032 | ₩49,408 | ₩49,032 | ₩49,205 | +0.35% | 6천 |
|---|
| 2026.07.08 | ₩49,153 | ₩49,220 | ₩48,871 | ₩48,901 | -0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩50,065 | ₩50,159 | ₩49,720 | ₩49,721 | -0.69% | 2.5천 |
|---|
| 2026.07.06 | ₩49,595 | ₩49,876 | ₩49,495 | ₩49,876 | +0.57% | 4.2천 |
|---|
| 2026.07.02 | ₩49,716 | ₩49,865 | ₩49,514 | ₩49,865 | +0.30% | 2.2천 |
|---|
| 2026.07.01 | ₩47,020 | ₩49,951 | ₩47,020 | ₩49,378 | +5.01% | 8.7만 |
|---|
| 2026.06.30 | ₩49,448 | ₩49,501 | ₩49,206 | ₩49,354 | -0.19% | 2.3천 |
|---|
| 2026.06.29 | ₩49,095 | ₩49,206 | ₩49,095 | ₩49,206 | +0.23% | 1천 |
|---|
| 2026.06.26 | ₩49,032 | ₩49,783 | ₩48,978 | ₩49,606 | +1.17% | 1.5천 |
|---|
| 2026.06.25 | ₩49,528 | ₩49,528 | ₩48,985 | ₩49,106 | -0.85% | 8천 |
|---|
| 2026.06.24 | ₩48,978 | ₩49,193 | ₩48,885 | ₩49,031 | +0.11% | 8천 |
|---|
| 2026.06.23 | ₩48,348 | ₩48,603 | ₩48,348 | ₩48,512 | +0.34% | 3.2천 |
|---|
| 2026.06.22 | ₩48,563 | ₩48,563 | ₩48,292 | ₩48,371 | -0.39% | 6천 |
|---|
| 2026.06.18 | ₩48,630 | ₩48,630 | ₩48,294 | ₩48,390 | -0.49% | 1.8천 |
|---|
| 2026.06.17 | ₩48,536 | ₩48,750 | ₩48,048 | ₩48,095 | -0.91% | 3.3천 |
|---|
| 2026.06.16 | ₩48,777 | ₩48,885 | ₩48,563 | ₩48,619 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩49,005 | ₩49,005 | ₩48,285 | ₩48,285 | -1.47% | 2.9천 |
|---|
| 2026.06.12 | ₩48,254 | ₩48,549 | ₩48,254 | ₩48,463 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩48,160 | ₩48,235 | ₩47,825 | ₩48,187 | +0.06% | 8.1천 |
|---|
| 2026.06.10 | ₩48,348 | ₩48,348 | ₩47,678 | ₩47,820 | -1.09% | 4.7천 |
|---|
| 2026.06.09 | ₩47,235 | ₩48,036 | ₩47,235 | ₩47,986 | +1.59% | 3천 |
|---|
| 2026.06.08 | ₩47,986 | ₩47,986 | ₩47,238 | ₩47,238 | -1.56% | 6.8천 |
|---|
| 2026.06.05 | ₩47,537 | ₩47,718 | ₩47,409 | ₩47,619 | +0.17% | 4.4천 |
|---|
| 2026.06.04 | ₩47,570 | ₩47,570 | ₩47,358 | ₩47,358 | -0.45% | 2.5만 |
|---|
| 2026.06.03 | ₩46,926 | ₩47,141 | ₩46,926 | ₩47,114 | +0.40% | 6.4천 |
|---|
| 2026.06.02 | ₩46,940 | ₩47,208 | ₩46,940 | ₩47,121 | +0.39% | 3.2천 |
|---|
| 2026.06.01 | ₩47,637 | ₩47,637 | ₩46,901 | ₩47,053 | -1.23% | 9.5천 |
|---|
| 2026.05.29 | ₩47,812 | ₩47,812 | ₩47,262 | ₩47,262 | -1.15% | 4.7천 |
|---|
| 2026.05.28 | ₩47,517 | ₩47,812 | ₩47,517 | ₩47,631 | +0.24% | 2.8천 |
|---|
| 2026.05.27 | ₩48,321 | ₩48,353 | ₩47,912 | ₩47,912 | -0.85% | 900 |
|---|
| 2026.05.26 | ₩48,127 | ₩48,127 | ₩47,896 | ₩48,088 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩47,906 | ₩47,906 | ₩47,684 | ₩47,844 | -0.13% | 2.8천 |
|---|
| 2026.05.21 | ₩47,282 | ₩47,718 | ₩47,128 | ₩47,553 | +0.57% | 3천 |
|---|
| 2026.05.20 | ₩47,329 | ₩47,678 | ₩47,329 | ₩47,620 | +0.61% | 4.2천 |
|---|
| 2026.05.19 | ₩47,356 | ₩47,496 | ₩47,161 | ₩47,161 | -0.41% | 3.1천 |
|---|
| 2026.05.18 | ₩47,785 | ₩47,785 | ₩47,517 | ₩47,620 | -0.35% | 1.9천 |
|---|
| 2026.05.15 | ₩47,362 | ₩47,362 | ₩47,020 | ₩47,106 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩47,597 | ₩47,986 | ₩47,570 | ₩47,625 | +0.06% | 6.2천 |
|---|
| 2026.05.13 | ₩47,704 | ₩47,704 | ₩47,232 | ₩47,542 | -0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩47,514 | ₩47,946 | ₩47,503 | ₩47,820 | +0.64% | 2.1천 |
|---|
| 2026.05.11 | ₩48,214 | ₩48,281 | ₩47,920 | ₩47,920 | -0.61% | 3.4천 |
|---|
| 2026.05.08 | ₩48,348 | ₩48,442 | ₩48,180 | ₩48,302 | -0.09% | 7.4천 |
|---|
| 2026.05.07 | ₩48,402 | ₩48,657 | ₩48,256 | ₩48,256 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩48,728 | ₩48,858 | ₩48,543 | ₩48,618 | -0.23% | 2.7천 |
|---|
| 2026.05.05 | ₩48,227 | ₩48,402 | ₩48,201 | ₩48,286 | +0.12% | 3.9천 |
|---|
| 2026.05.04 | ₩48,630 | ₩48,630 | ₩47,745 | ₩47,852 | -1.60% | 1.3천 |
|---|
| 2026.05.01 | ₩48,965 | ₩48,978 | ₩48,292 | ₩48,292 | -1.37% | 4천 |
|---|
| 2026.04.30 | ₩48,657 | ₩48,871 | ₩48,355 | ₩48,754 | +0.20% | 1.7천 |
|---|
| 2026.04.29 | ₩48,911 | ₩48,911 | ₩48,402 | ₩48,471 | -0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩48,811 | ₩48,905 | ₩48,737 | ₩48,905 | +0.19% | 2.4천 |
|---|
| 2026.04.27 | ₩48,992 | ₩49,032 | ₩48,883 | ₩48,985 | -0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩49,434 | ₩49,434 | ₩48,805 | ₩48,813 | -1.26% | 3.7천 |
|---|
| 2026.04.23 | ₩48,911 | ₩49,008 | ₩48,911 | ₩49,008 | +0.20% | 900 |
|---|
| 2026.04.22 | ₩49,287 | ₩49,287 | ₩48,710 | ₩48,793 | -1.00% | 1.4천 |
|---|
| 2026.04.21 | ₩49,059 | ₩49,072 | ₩48,917 | ₩48,937 | -0.25% | 4.8천 |
|---|
| 2026.04.20 | ₩49,139 | ₩49,153 | ₩49,012 | ₩49,024 | -0.23% | 2.1천 |
|---|
| 2026.04.17 | ₩49,247 | ₩49,468 | ₩49,138 | ₩49,138 | -0.22% | 4.2천 |
|---|
| 2026.04.16 | ₩48,683 | ₩48,750 | ₩48,308 | ₩48,388 | -0.61% | 7천 |
|---|
| 2026.04.15 | ₩48,429 | ₩48,442 | ₩48,294 | ₩48,418 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩48,724 | ₩48,831 | ₩48,610 | ₩48,610 | -0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩48,134 | ₩48,572 | ₩47,932 | ₩48,572 | +0.91% | 5.3천 |
|---|
| 2026.04.10 | ₩48,978 | ₩48,978 | ₩47,986 | ₩47,997 | -2.00% | 3천 |
|---|
| 2026.04.09 | ₩48,737 | ₩48,737 | ₩48,174 | ₩48,596 | -0.29% | 7.6천 |
|---|
| 2026.04.08 | ₩48,469 | ₩48,683 | ₩48,469 | ₩48,600 | +0.27% | 3.3천 |
|---|
| 2026.04.07 | ₩47,476 | ₩47,664 | ₩47,476 | ₩47,545 | +0.14% | 5.5천 |
|---|
| 2026.04.06 | ₩47,087 | ₩47,498 | ₩47,087 | ₩47,498 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩46,812 | ₩47,478 | ₩46,645 | ₩47,277 | +0.99% | 4.6천 |
|---|
| 2026.04.01 | ₩47,610 | ₩47,610 | ₩47,222 | ₩47,336 | -0.58% | 2.1천 |
|---|
| 2026.03.31 | ₩46,953 | ₩47,389 | ₩46,001 | ₩47,211 | +0.55% | 5천 |
|---|
| 2026.03.30 | ₩46,685 | ₩46,685 | ₩46,524 | ₩46,644 | -0.09% | 1천 |
|---|
| 2026.03.27 | ₩46,900 | ₩46,900 | ₩46,472 | ₩46,472 | -0.91% | 3.1천 |
|---|
| 2026.03.26 | ₩47,557 | ₩47,557 | ₩47,140 | ₩47,140 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩47,557 | ₩47,610 | ₩47,342 | ₩47,496 | -0.13% | 6.2천 |
|---|
| 2026.03.24 | ₩47,436 | ₩47,436 | ₩47,291 | ₩47,291 | -0.31% | 1.4천 |
|---|
| 2026.03.23 | ₩47,610 | ₩47,771 | ₩47,302 | ₩47,338 | -0.57% | 7.5천 |
|---|
| 2026.03.20 | ₩46,794 | ₩46,940 | ₩46,682 | ₩46,749 | -0.09% | 4.6천 |
|---|
| 2026.03.19 | ₩47,315 | ₩47,369 | ₩46,913 | ₩47,188 | -0.27% | 2.7천 |
|---|
| 2026.03.18 | ₩47,664 | ₩47,668 | ₩47,307 | ₩47,307 | -0.75% | 1.2천 |
|---|
| 2026.03.17 | ₩48,147 | ₩48,160 | ₩47,906 | ₩47,946 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩47,946 | ₩48,026 | ₩47,792 | ₩47,792 | -0.32% | 3천 |
|---|
| 2026.03.13 | ₩48,018 | ₩48,018 | ₩47,604 | ₩47,707 | -0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩47,771 | ₩48,080 | ₩47,594 | ₩47,636 | -0.28% | 2.6천 |
|---|
| 2026.03.11 | ₩48,131 | ₩48,174 | ₩47,838 | ₩48,103 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩48,418 | ₩48,777 | ₩48,307 | ₩48,307 | -0.23% | 1.5천 |
|---|
| 2026.03.09 | ₩47,838 | ₩48,852 | ₩47,235 | ₩48,804 | +2.02% | 1.3만 |
|---|
| 2026.03.06 | ₩48,603 | ₩49,051 | ₩48,375 | ₩49,051 | +0.92% | 4.7천 |
|---|
| 2026.03.05 | ₩50,118 | ₩50,118 | ₩49,448 | ₩49,603 | -1.03% | 7.9천 |
|---|
| 2026.03.04 | ₩50,067 | ₩50,133 | ₩50,025 | ₩50,124 | +0.11% | 3.7천 |
|---|
| 2026.03.03 | ₩49,555 | ₩50,085 | ₩49,153 | ₩50,085 | +1.07% | 1.5천 |
|---|
| 2026.03.02 | ₩50,159 | ₩50,668 | ₩49,944 | ₩50,435 | +0.55% | 8.6천 |
|---|
| 2026.02.27 | ₩49,957 | ₩50,172 | ₩49,890 | ₩50,147 | +0.38% | 3.4천 |
|---|
| 2026.02.26 | ₩50,132 | ₩50,466 | ₩50,011 | ₩50,408 | +0.55% | 1.4천 |
|---|
| 2026.02.25 | ₩49,428 | ₩49,957 | ₩49,428 | ₩49,957 | +1.07% | 4.6천 |
|---|
| 2026.02.24 | ₩49,912 | ₩49,991 | ₩49,744 | ₩49,978 | +0.13% | 2.5천 |
|---|
| 2026.02.23 | ₩49,361 | ₩49,515 | ₩49,220 | ₩49,468 | +0.22% | 1.3만 |
|---|
| 2026.02.20 | ₩50,310 | ₩50,310 | ₩50,169 | ₩50,169 | -0.28% | 1.1천 |
|---|
| 2026.02.19 | ₩50,293 | ₩50,293 | ₩49,810 | ₩49,996 | -0.59% | 3.6천 |
|---|
| 2026.02.18 | ₩50,306 | ₩50,320 | ₩50,078 | ₩50,202 | -0.21% | 3.6천 |
|---|
| 2026.02.17 | ₩50,273 | ₩50,273 | ₩49,622 | ₩50,051 | -0.44% | 6.3천 |
|---|
| 2026.02.13 | ₩50,214 | ₩50,293 | ₩50,018 | ₩50,122 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩50,467 | ₩50,540 | ₩49,837 | ₩49,837 | -1.25% | 1.6천 |
|---|
| 2026.02.11 | ₩50,655 | ₩50,655 | ₩50,175 | ₩50,293 | -0.71% | 4.5천 |
|---|
| 2026.02.10 | ₩50,361 | ₩50,621 | ₩50,361 | ₩50,523 | +0.32% | 7.5천 |
|---|
| 2026.02.09 | ₩50,413 | ₩50,413 | ₩50,132 | ₩50,259 | -0.31% | 1.9천 |
|---|
| 2026.02.06 | ₩50,354 | ₩50,354 | ₩50,354 | ₩50,354 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩49,636 | ₩49,888 | ₩49,598 | ₩49,666 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩49,106 | ₩49,864 | ₩49,106 | ₩49,649 | +1.11% | 3.1천 |
|---|
| 2026.02.03 | ₩49,381 | ₩49,421 | ₩48,737 | ₩48,995 | -0.78% | 2만 |
|---|
| 2026.02.02 | ₩49,166 | ₩49,662 | ₩49,166 | ₩49,578 | +0.84% | 2.8천 |
|---|
| 2026.01.30 | ₩49,072 | ₩49,374 | ₩48,923 | ₩49,300 | +0.46% | 5천 |
|---|
| 2026.01.29 | ₩49,421 | ₩49,424 | ₩49,025 | ₩49,194 | -0.46% | 5.7천 |
|---|
| 2026.01.28 | ₩49,220 | ₩49,327 | ₩49,059 | ₩49,125 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩49,770 | ₩49,770 | ₩49,115 | ₩49,327 | -0.89% | 4천 |
|---|
| 2026.01.26 | ₩49,689 | ₩49,703 | ₩49,421 | ₩49,628 | -0.12% | 3.9천 |
|---|
| 2026.01.23 | ₩49,904 | ₩49,904 | ₩49,387 | ₩49,624 | -0.56% | 5.4천 |
|---|
| 2026.01.22 | ₩50,507 | ₩50,507 | ₩49,797 | ₩50,042 | -0.92% | 8.6천 |
|---|
| 2026.01.21 | ₩49,569 | ₩50,051 | ₩49,569 | ₩49,960 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩49,367 | ₩49,649 | ₩49,174 | ₩49,174 | -0.39% | 3.3천 |
|---|
| 2026.01.16 | ₩49,681 | ₩49,957 | ₩49,636 | ₩49,791 | +0.22% | 2.6만 |
|---|
| 2026.01.15 | ₩49,835 | ₩50,159 | ₩49,636 | ₩49,968 | +0.27% | 8.1천 |
|---|
| 2026.01.14 | ₩49,448 | ₩49,743 | ₩49,261 | ₩49,542 | +0.19% | 2만 |
|---|
| 2026.01.13 | ₩49,501 | ₩49,501 | ₩49,202 | ₩49,202 | -0.60% | 4천 |
|---|
| 2026.01.12 | ₩49,501 | ₩49,609 | ₩49,408 | ₩49,408 | -0.19% | 8.9천 |
|---|
| 2026.01.09 | ₩49,582 | ₩49,649 | ₩49,341 | ₩49,421 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩48,657 | ₩49,461 | ₩48,657 | ₩49,318 | +1.36% | 5.4천 |
|---|
| 2026.01.07 | ₩49,180 | ₩49,180 | ₩48,630 | ₩48,650 | -1.08% | 1.5만 |
|---|
| 2026.01.06 | ₩48,670 | ₩49,072 | ₩48,649 | ₩48,981 | +0.64% | 1.1만 |
|---|
| 2026.01.05 | ₩47,919 | ₩49,126 | ₩47,919 | ₩48,738 | +1.71% | 2.2만 |
|---|
| 2026.01.02 | ₩47,745 | ₩48,187 | ₩47,745 | ₩47,952 | +0.44% | 7.4만 |
|---|
| 2025.12.31 | ₩48,603 | ₩48,603 | ₩47,952 | ₩47,974 | -1.29% | 6천 |
|---|
| 2025.12.30 | ₩48,496 | ₩48,563 | ₩48,388 | ₩48,433 | -0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩48,552 | ₩48,670 | ₩48,552 | ₩48,640 | +0.18% | 5.9천 |
|---|
| 2025.12.26 | ₩48,590 | ₩48,851 | ₩48,590 | ₩48,820 | +0.47% | 2.5천 |
|---|
| 2025.12.24 | ₩48,776 | ₩48,851 | ₩48,750 | ₩48,851 | +0.15% | 500 |
|---|
| 2025.12.23 | ₩48,630 | ₩48,925 | ₩48,630 | ₩48,740 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩48,962 | ₩48,962 | ₩48,831 | ₩48,855 | -0.22% | 1.1천 |
|---|
| 2025.12.19 | ₩48,496 | ₩48,724 | ₩48,482 | ₩48,647 | +0.31% | 5.5천 |
|---|
| 2025.12.18 | ₩49,072 | ₩49,072 | ₩48,516 | ₩48,583 | -1.00% | 3.3천 |
|---|
| 2025.12.17 | ₩48,563 | ₩48,677 | ₩48,415 | ₩48,549 | -0.03% | 2.5천 |
|---|
| 2025.12.16 | ₩48,415 | ₩48,482 | ₩48,252 | ₩48,474 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩48,836 | ₩48,836 | ₩48,362 | ₩48,590 | -0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩48,630 | ₩48,710 | ₩48,489 | ₩48,552 | -0.16% | 3.2천 |
|---|
| 2025.12.11 | ₩48,442 | ₩48,804 | ₩48,442 | ₩48,749 | +0.63% | 4.1천 |
|---|
| 2025.12.10 | ₩47,731 | ₩48,294 | ₩47,637 | ₩48,223 | +1.03% | 2천 |
|---|
| 2025.12.09 | ₩47,624 | ₩47,946 | ₩47,543 | ₩47,543 | -0.17% | 4.6만 |
|---|
| 2025.12.08 | ₩47,895 | ₩48,093 | ₩47,535 | ₩47,620 | -0.57% | 5.7천 |
|---|
| 2025.12.05 | ₩47,932 | ₩48,120 | ₩47,932 | ₩48,006 | +0.15% | 10.6만 |
|---|
| 2025.12.04 | ₩47,892 | ₩48,281 | ₩47,892 | ₩48,081 | +0.39% | 1.4천 |
|---|
| 2025.12.03 | ₩47,841 | ₩48,120 | ₩47,841 | ₩47,904 | +0.13% | 6.2천 |
|---|
| 2025.12.02 | ₩47,986 | ₩47,986 | ₩47,672 | ₩47,672 | -0.65% | 3.4천 |
|---|
| 2025.12.01 | ₩47,450 | ₩48,174 | ₩47,450 | ₩47,759 | +0.65% | 6.6천 |
|---|
| 2025.11.28 | ₩48,107 | ₩48,254 | ₩47,973 | ₩47,973 | -0.28% | 3.6천 |
|---|
| 2025.11.26 | ₩48,120 | ₩48,227 | ₩47,947 | ₩47,986 | -0.28% | 3.1만 |
|---|
| 2025.11.25 | ₩47,812 | ₩48,013 | ₩47,798 | ₩47,908 | +0.20% | 4.1천 |
|---|
| 2025.11.24 | ₩47,637 | ₩47,637 | ₩47,034 | ₩47,087 | -1.15% | 5.4천 |
|---|
| 2025.11.21 | ₩47,373 | ₩47,373 | ₩47,207 | ₩47,207 | -0.35% | 1.1천 |
|---|
| 2025.11.20 | ₩47,074 | ₩47,074 | ₩46,202 | ₩46,283 | -1.68% | 3.4천 |
|---|
| 2025.11.19 | ₩46,672 | ₩46,672 | ₩46,433 | ₩46,515 | -0.34% | 1.1천 |
|---|
| 2025.11.18 | ₩46,637 | ₩46,752 | ₩46,469 | ₩46,752 | +0.25% | 1.6천 |
|---|
| 2025.11.17 | ₩47,382 | ₩47,382 | ₩46,517 | ₩46,528 | -1.80% | 4.9천 |
|---|
| 2025.11.14 | ₩47,141 | ₩47,329 | ₩47,128 | ₩47,302 | +0.34% | 1.3천 |
|---|
| 2025.11.13 | ₩47,919 | ₩47,946 | ₩47,531 | ₩47,531 | -0.81% | 3.8천 |
|---|
| 2025.11.12 | ₩48,120 | ₩48,120 | ₩47,891 | ₩47,891 | -0.48% | 2.1천 |
|---|
| 2025.11.11 | ₩47,570 | ₩47,864 | ₩47,570 | ₩47,738 | +0.35% | 3.9천 |
|---|
| 2025.11.10 | ₩47,128 | ₩47,564 | ₩47,128 | ₩47,564 | +0.92% | 1천 |
|---|
| 2025.11.07 | ₩47,007 | ₩47,338 | ₩47,007 | ₩47,338 | +0.70% | 3천 |
|---|
| 2025.11.06 | ₩47,195 | ₩47,195 | ₩46,859 | ₩46,877 | -0.67% | 2.2천 |
|---|
| 2025.11.05 | ₩47,342 | ₩47,382 | ₩47,061 | ₩47,358 | +0.03% | 6.3천 |
|---|
| 2025.11.04 | ₩46,752 | ₩46,833 | ₩46,578 | ₩46,799 | +0.10% | 2.6천 |
|---|
| 2025.11.03 | ₩46,900 | ₩46,900 | ₩46,269 | ₩46,685 | -0.46% | 2.1천 |
|---|
| 2025.10.31 | ₩46,925 | ₩46,925 | ₩46,605 | ₩46,815 | -0.23% | 7천 |
|---|
| 2025.10.30 | ₩47,525 | ₩47,525 | ₩46,953 | ₩47,067 | -0.96% | 5.8천 |
|---|
| 2025.10.29 | ₩47,530 | ₩47,812 | ₩47,126 | ₩47,141 | -0.82% | 3.4천 |
|---|
| 2025.10.28 | ₩48,160 | ₩48,321 | ₩48,011 | ₩48,011 | -0.31% | 4천 |
|---|
| 2025.10.27 | ₩48,470 | ₩48,750 | ₩48,408 | ₩48,408 | -0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩48,868 | ₩48,868 | ₩48,416 | ₩48,416 | -0.92% | 3.2천 |
|---|
| 2025.10.23 | ₩48,362 | ₩48,740 | ₩48,356 | ₩48,675 | +0.65% | 5.3천 |
|---|
| 2025.10.22 | ₩48,858 | ₩48,871 | ₩48,404 | ₩48,404 | -0.93% | 4.1천 |
|---|
| 2025.10.21 | ₩48,482 | ₩48,950 | ₩48,482 | ₩48,784 | +0.62% | 5천 |
|---|
| 2025.10.20 | ₩48,294 | ₩48,549 | ₩48,294 | ₩48,422 | +0.26% | 1천 |
|---|
| 2025.10.17 | ₩47,771 | ₩48,160 | ₩47,637 | ₩48,100 | +0.69% | 6.1천 |
|---|
| 2025.10.16 | ₩48,885 | ₩48,885 | ₩47,738 | ₩47,738 | -2.35% | 5.4천 |
|---|
| 2025.10.15 | ₩48,952 | ₩48,952 | ₩48,430 | ₩48,430 | -1.07% | 600 |
|---|
| 2025.10.14 | ₩48,701 | ₩48,701 | ₩48,650 | ₩48,650 | -0.10% | 400 |
|---|
| 2025.10.13 | ₩48,125 | ₩48,227 | ₩48,125 | ₩48,127 | +0.00% | 5천 |
|---|
| 2025.10.10 | ₩48,093 | ₩48,093 | ₩47,613 | ₩47,613 | -1.00% | 8.1천 |
|---|