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 | ₩48,225 | ₩48,242 | ₩48,080 | ₩48,080 | -0.30% | 600 |
| 2026.10.08 | ₩47,895 | ₩48,104 | ₩47,883 | ₩48,095 | +0.42% | 3.7천 |
| 2026.10.07 | ₩47,950 | ₩47,950 | ₩47,726 | ₩47,796 | -0.32% | 2천 |
| 2026.10.06 | ₩48,300 | ₩48,439 | ₩48,285 | ₩48,285 | -0.03% | 2.4천 |
| 2026.10.05 | ₩48,279 | ₩48,399 | ₩48,127 | ₩48,127 | -0.31% | 1.1천 |
| 2026.10.02 | ₩48,151 | ₩48,151 | ₩47,963 | ₩48,000 | -0.31% | 2.5천 |
| 2026.10.01 | ₩47,654 | ₩47,982 | ₩47,574 | ₩47,843 | +0.40% | 4.1천 |
| 2026.09.30 | ₩48,118 | ₩48,118 | ₩47,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,617 |
| -1.04% |
| 2.2천 |
| 2026.09.29 | ₩47,823 | ₩48,024 | ₩47,742 | ₩47,903 | +0.17% | 6.6천 |
|---|
| 2026.09.28 | ₩47,978 | ₩48,104 | ₩47,943 | ₩48,030 | +0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩48,185 | ₩48,185 | ₩47,965 | ₩48,155 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩48,178 | ₩48,305 | ₩47,930 | ₩48,012 | -0.35% | 9.1천 |
|---|
| 2026.09.23 | ₩48,775 | ₩48,775 | ₩48,460 | ₩48,460 | -0.65% | 4.4천 |
|---|
| 2026.09.22 | ₩48,678 | ₩48,761 | ₩48,614 | ₩48,734 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩48,802 | ₩48,909 | ₩48,708 | ₩48,722 | -0.16% | 4.5천 |
|---|
| 2026.09.18 | ₩48,936 | ₩48,936 | ₩48,493 | ₩48,713 | -0.45% | 1.6천 |
|---|
| 2026.09.17 | ₩49,231 | ₩49,231 | ₩48,788 | ₩48,842 | -0.79% | 3.1천 |
|---|
| 2026.09.16 | ₩49,123 | ₩49,378 | ₩48,842 | ₩48,975 | -0.30% | 1만 |
|---|
| 2026.09.15 | ₩49,553 | ₩49,553 | ₩49,134 | ₩49,134 | -0.84% | 4.7천 |
|---|
| 2026.09.14 | ₩49,338 | ₩49,539 | ₩49,338 | ₩49,417 | +0.16% | 1천 |
|---|
| 2026.09.11 | ₩49,526 | ₩49,526 | ₩49,137 | ₩49,291 | -0.47% | 3.1만 |
|---|
| 2026.09.10 | ₩49,070 | ₩49,231 | ₩49,056 | ₩49,117 | +0.10% | 3.4천 |
|---|
| 2026.09.09 | ₩49,284 | ₩49,553 | ₩49,190 | ₩49,385 | +0.20% | 7.4천 |
|---|
| 2026.09.08 | ₩49,901 | ₩50,049 | ₩49,799 | ₩49,799 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩50,084 | ₩50,418 | ₩50,084 | ₩50,290 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩50,102 | ₩50,498 | ₩50,062 | ₩50,310 | +0.41% | 2천 |
|---|
| 2026.09.02 | ₩50,062 | ₩50,371 | ₩50,062 | ₩50,175 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩50,344 | ₩50,424 | ₩49,781 | ₩49,911 | -0.86% | 4.3천 |
|---|
| 2026.08.31 | ₩50,557 | ₩50,558 | ₩50,277 | ₩50,293 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩50,759 | ₩50,867 | ₩50,612 | ₩50,751 | -0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩50,666 | ₩50,974 | ₩50,666 | ₩50,920 | +0.50% | 2.1만 |
|---|
| 2026.08.26 | ₩51,376 | ₩51,410 | ₩51,095 | ₩51,202 | -0.34% | 6.9천 |
|---|
| 2026.08.25 | ₩50,840 | ₩50,974 | ₩50,800 | ₩50,974 | +0.26% | 1.4천 |
|---|
| 2026.08.24 | ₩51,509 | ₩51,509 | ₩51,202 | ₩51,202 | -0.60% | 900 |
|---|
| 2026.08.21 | ₩50,853 | ₩51,034 | ₩50,840 | ₩51,034 | +0.36% | 1.1천 |
|---|
| 2026.08.20 | ₩50,998 | ₩51,162 | ₩50,692 | ₩50,754 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩51,242 | ₩51,316 | ₩51,014 | ₩51,079 | -0.32% | 8.2천 |
|---|
| 2026.08.18 | ₩51,350 | ₩51,350 | ₩50,974 | ₩50,974 | -0.73% | 5.8천 |
|---|
| 2026.08.17 | ₩51,296 | ₩51,323 | ₩51,048 | ₩51,060 | -0.46% | 9천 |
|---|
| 2026.08.14 | ₩51,336 | ₩51,403 | ₩51,309 | ₩51,376 | +0.08% | 1만 |
|---|
| 2026.08.13 | ₩51,236 | ₩51,430 | ₩51,236 | ₩51,307 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩51,135 | ₩51,303 | ₩51,061 | ₩51,303 | +0.33% | 5.3천 |
|---|
| 2026.08.11 | ₩51,403 | ₩51,618 | ₩51,390 | ₩51,417 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩51,376 | ₩51,376 | ₩51,283 | ₩51,283 | -0.18% | 5.7천 |
|---|
| 2026.08.07 | ₩51,531 | ₩51,580 | ₩51,531 | ₩51,580 | +0.10% | 2.1천 |
|---|
| 2026.08.06 | ₩51,427 | ₩51,427 | ₩51,068 | ₩51,189 | -0.46% | 3.5천 |
|---|
| 2026.08.05 | ₩51,685 | ₩51,685 | ₩51,296 | ₩51,382 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩50,717 | ₩51,591 | ₩50,717 | ₩51,399 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩50,666 | ₩51,041 | ₩50,666 | ₩50,823 | +0.31% | 4.7천 |
|---|
| 2026.07.31 | ₩49,968 | ₩50,371 | ₩49,968 | ₩50,227 | +0.52% | 5.1천 |
|---|
| 2026.07.30 | ₩49,968 | ₩50,317 | ₩49,968 | ₩50,275 | +0.61% | 3.9천 |
|---|
| 2026.07.29 | ₩50,786 | ₩51,028 | ₩50,683 | ₩50,683 | -0.20% | 1.9천 |
|---|
| 2026.07.28 | ₩51,262 | ₩51,437 | ₩51,262 | ₩51,317 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩50,464 | ₩50,518 | ₩50,397 | ₩50,401 | -0.12% | 2.3천 |
|---|
| 2026.07.24 | ₩49,874 | ₩50,049 | ₩49,848 | ₩49,913 | +0.08% | 1.8천 |
|---|
| 2026.07.23 | ₩49,244 | ₩49,325 | ₩49,043 | ₩49,253 | +0.02% | 900 |
|---|
| 2026.07.22 | ₩49,553 | ₩49,794 | ₩49,385 | ₩49,481 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩49,418 | ₩49,632 | ₩49,405 | ₩49,449 | +0.06% | 5.1천 |
|---|
| 2026.07.20 | ₩49,767 | ₩49,834 | ₩49,459 | ₩49,569 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩50,277 | ₩50,786 | ₩49,727 | ₩49,861 | -0.83% | 7천 |
|---|
| 2026.07.16 | ₩50,131 | ₩50,267 | ₩50,062 | ₩50,267 | +0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩49,351 | ₩49,807 | ₩49,271 | ₩49,384 | +0.07% | 5천 |
|---|
| 2026.07.14 | ₩49,593 | ₩49,593 | ₩49,298 | ₩49,424 | -0.34% | 5.1천 |
|---|
| 2026.07.13 | ₩49,915 | ₩49,915 | ₩49,365 | ₩49,499 | -0.83% | 2.6천 |
|---|
| 2026.07.10 | ₩49,593 | ₩49,606 | ₩49,445 | ₩49,464 | -0.26% | 2.7천 |
|---|
| 2026.07.09 | ₩49,030 | ₩49,405 | ₩49,030 | ₩49,203 | +0.35% | 6천 |
|---|
| 2026.07.08 | ₩49,150 | ₩49,217 | ₩48,869 | ₩48,898 | -0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩50,062 | ₩50,156 | ₩49,717 | ₩49,719 | -0.69% | 2.5천 |
|---|
| 2026.07.06 | ₩49,593 | ₩49,873 | ₩49,492 | ₩49,873 | +0.57% | 4.2천 |
|---|
| 2026.07.02 | ₩49,713 | ₩49,862 | ₩49,511 | ₩49,862 | +0.30% | 2.2천 |
|---|
| 2026.07.01 | ₩47,018 | ₩49,948 | ₩47,018 | ₩49,376 | +5.01% | 8.7만 |
|---|
| 2026.06.30 | ₩49,445 | ₩49,499 | ₩49,204 | ₩49,351 | -0.19% | 2.3천 |
|---|
| 2026.06.29 | ₩49,093 | ₩49,204 | ₩49,093 | ₩49,204 | +0.23% | 1천 |
|---|
| 2026.06.26 | ₩49,030 | ₩49,781 | ₩48,976 | ₩49,603 | +1.17% | 1.5천 |
|---|
| 2026.06.25 | ₩49,526 | ₩49,526 | ₩48,983 | ₩49,103 | -0.85% | 8천 |
|---|
| 2026.06.24 | ₩48,976 | ₩49,190 | ₩48,882 | ₩49,028 | +0.11% | 8천 |
|---|
| 2026.06.23 | ₩48,346 | ₩48,600 | ₩48,346 | ₩48,509 | +0.34% | 3.2천 |
|---|
| 2026.06.22 | ₩48,560 | ₩48,560 | ₩48,289 | ₩48,368 | -0.39% | 6천 |
|---|
| 2026.06.18 | ₩48,627 | ₩48,627 | ₩48,292 | ₩48,387 | -0.49% | 1.8천 |
|---|
| 2026.06.17 | ₩48,533 | ₩48,748 | ₩48,045 | ₩48,092 | -0.91% | 3.3천 |
|---|
| 2026.06.16 | ₩48,775 | ₩48,882 | ₩48,560 | ₩48,616 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩49,003 | ₩49,003 | ₩48,283 | ₩48,283 | -1.47% | 2.9천 |
|---|
| 2026.06.12 | ₩48,252 | ₩48,547 | ₩48,252 | ₩48,461 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩48,158 | ₩48,233 | ₩47,823 | ₩48,185 | +0.06% | 8.1천 |
|---|
| 2026.06.10 | ₩48,346 | ₩48,346 | ₩47,675 | ₩47,817 | -1.09% | 4.7천 |
|---|
| 2026.06.09 | ₩47,232 | ₩48,033 | ₩47,232 | ₩47,983 | +1.59% | 3천 |
|---|
| 2026.06.08 | ₩47,983 | ₩47,983 | ₩47,235 | ₩47,235 | -1.56% | 6.8천 |
|---|
| 2026.06.05 | ₩47,534 | ₩47,715 | ₩47,407 | ₩47,616 | +0.17% | 4.4천 |
|---|
| 2026.06.04 | ₩47,568 | ₩47,568 | ₩47,356 | ₩47,356 | -0.45% | 2.5만 |
|---|
| 2026.06.03 | ₩46,924 | ₩47,139 | ₩46,924 | ₩47,112 | +0.40% | 6.4천 |
|---|
| 2026.06.02 | ₩46,937 | ₩47,206 | ₩46,937 | ₩47,118 | +0.39% | 3.2천 |
|---|
| 2026.06.01 | ₩47,635 | ₩47,635 | ₩46,899 | ₩47,050 | -1.23% | 9.5천 |
|---|
| 2026.05.29 | ₩47,809 | ₩47,809 | ₩47,259 | ₩47,259 | -1.15% | 4.7천 |
|---|
| 2026.05.28 | ₩47,514 | ₩47,809 | ₩47,514 | ₩47,628 | +0.24% | 2.8천 |
|---|
| 2026.05.27 | ₩48,319 | ₩48,351 | ₩47,910 | ₩47,910 | -0.85% | 900 |
|---|
| 2026.05.26 | ₩48,124 | ₩48,124 | ₩47,894 | ₩48,085 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩47,903 | ₩47,903 | ₩47,682 | ₩47,841 | -0.13% | 2.8천 |
|---|
| 2026.05.21 | ₩47,279 | ₩47,715 | ₩47,125 | ₩47,550 | +0.57% | 3천 |
|---|
| 2026.05.20 | ₩47,326 | ₩47,675 | ₩47,326 | ₩47,617 | +0.61% | 4.2천 |
|---|
| 2026.05.19 | ₩47,353 | ₩47,494 | ₩47,159 | ₩47,159 | -0.41% | 3.1천 |
|---|
| 2026.05.18 | ₩47,782 | ₩47,782 | ₩47,514 | ₩47,617 | -0.35% | 1.9천 |
|---|
| 2026.05.15 | ₩47,360 | ₩47,360 | ₩47,018 | ₩47,104 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩47,595 | ₩47,983 | ₩47,568 | ₩47,623 | +0.06% | 6.2천 |
|---|
| 2026.05.13 | ₩47,702 | ₩47,702 | ₩47,230 | ₩47,540 | -0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩47,511 | ₩47,943 | ₩47,501 | ₩47,817 | +0.64% | 2.1천 |
|---|
| 2026.05.11 | ₩48,211 | ₩48,279 | ₩47,918 | ₩47,918 | -0.61% | 3.4천 |
|---|
| 2026.05.08 | ₩48,346 | ₩48,439 | ₩48,178 | ₩48,300 | -0.09% | 7.4천 |
|---|
| 2026.05.07 | ₩48,399 | ₩48,654 | ₩48,253 | ₩48,253 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩48,725 | ₩48,855 | ₩48,540 | ₩48,615 | -0.23% | 2.7천 |
|---|
| 2026.05.05 | ₩48,225 | ₩48,399 | ₩48,198 | ₩48,284 | +0.12% | 3.9천 |
|---|
| 2026.05.04 | ₩48,627 | ₩48,627 | ₩47,742 | ₩47,849 | -1.60% | 1.3천 |
|---|
| 2026.05.01 | ₩48,962 | ₩48,976 | ₩48,289 | ₩48,289 | -1.37% | 4천 |
|---|
| 2026.04.30 | ₩48,654 | ₩48,869 | ₩48,352 | ₩48,752 | +0.20% | 1.7천 |
|---|
| 2026.04.29 | ₩48,909 | ₩48,909 | ₩48,399 | ₩48,469 | -0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩48,808 | ₩48,902 | ₩48,734 | ₩48,902 | +0.19% | 2.4천 |
|---|
| 2026.04.27 | ₩48,989 | ₩49,030 | ₩48,881 | ₩48,983 | -0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩49,432 | ₩49,432 | ₩48,803 | ₩48,811 | -1.26% | 3.7천 |
|---|
| 2026.04.23 | ₩48,909 | ₩49,005 | ₩48,909 | ₩49,005 | +0.20% | 900 |
|---|
| 2026.04.22 | ₩49,284 | ₩49,284 | ₩48,708 | ₩48,791 | -1.00% | 1.4천 |
|---|
| 2026.04.21 | ₩49,056 | ₩49,070 | ₩48,914 | ₩48,934 | -0.25% | 4.8천 |
|---|
| 2026.04.20 | ₩49,137 | ₩49,150 | ₩49,009 | ₩49,021 | -0.23% | 2.1천 |
|---|
| 2026.04.17 | ₩49,244 | ₩49,465 | ₩49,135 | ₩49,135 | -0.22% | 4.2천 |
|---|
| 2026.04.16 | ₩48,681 | ₩48,748 | ₩48,305 | ₩48,386 | -0.61% | 7천 |
|---|
| 2026.04.15 | ₩48,426 | ₩48,439 | ₩48,292 | ₩48,415 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩48,721 | ₩48,828 | ₩48,607 | ₩48,607 | -0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩48,131 | ₩48,570 | ₩47,930 | ₩48,570 | +0.91% | 5.3천 |
|---|
| 2026.04.10 | ₩48,976 | ₩48,976 | ₩47,983 | ₩47,994 | -2.00% | 3천 |
|---|
| 2026.04.09 | ₩48,734 | ₩48,734 | ₩48,171 | ₩48,594 | -0.29% | 7.6천 |
|---|
| 2026.04.08 | ₩48,466 | ₩48,681 | ₩48,466 | ₩48,598 | +0.27% | 3.3천 |
|---|
| 2026.04.07 | ₩47,474 | ₩47,662 | ₩47,474 | ₩47,542 | +0.14% | 5.5천 |
|---|
| 2026.04.06 | ₩47,085 | ₩47,495 | ₩47,085 | ₩47,495 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩46,810 | ₩47,475 | ₩46,642 | ₩47,274 | +0.99% | 4.6천 |
|---|
| 2026.04.01 | ₩47,608 | ₩47,608 | ₩47,219 | ₩47,333 | -0.58% | 2.1천 |
|---|
| 2026.03.31 | ₩46,951 | ₩47,387 | ₩45,999 | ₩47,208 | +0.55% | 5천 |
|---|
| 2026.03.30 | ₩46,683 | ₩46,683 | ₩46,522 | ₩46,641 | -0.09% | 1천 |
|---|
| 2026.03.27 | ₩46,897 | ₩46,897 | ₩46,469 | ₩46,469 | -0.91% | 3.1천 |
|---|
| 2026.03.26 | ₩47,554 | ₩47,554 | ₩47,137 | ₩47,137 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩47,554 | ₩47,608 | ₩47,340 | ₩47,494 | -0.13% | 6.2천 |
|---|
| 2026.03.24 | ₩47,434 | ₩47,434 | ₩47,289 | ₩47,289 | -0.31% | 1.4천 |
|---|
| 2026.03.23 | ₩47,608 | ₩47,769 | ₩47,300 | ₩47,336 | -0.57% | 7.5천 |
|---|
| 2026.03.20 | ₩46,791 | ₩46,937 | ₩46,680 | ₩46,747 | -0.09% | 4.6천 |
|---|
| 2026.03.19 | ₩47,313 | ₩47,367 | ₩46,911 | ₩47,186 | -0.27% | 2.7천 |
|---|
| 2026.03.18 | ₩47,662 | ₩47,666 | ₩47,305 | ₩47,305 | -0.75% | 1.2천 |
|---|
| 2026.03.17 | ₩48,144 | ₩48,158 | ₩47,903 | ₩47,943 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩47,943 | ₩48,024 | ₩47,789 | ₩47,789 | -0.32% | 3천 |
|---|
| 2026.03.13 | ₩48,016 | ₩48,016 | ₩47,601 | ₩47,705 | -0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩47,769 | ₩48,077 | ₩47,592 | ₩47,633 | -0.28% | 2.6천 |
|---|
| 2026.03.11 | ₩48,128 | ₩48,171 | ₩47,836 | ₩48,100 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩48,415 | ₩48,775 | ₩48,304 | ₩48,304 | -0.23% | 1.5천 |
|---|
| 2026.03.09 | ₩47,836 | ₩48,850 | ₩47,232 | ₩48,802 | +2.02% | 1.3만 |
|---|
| 2026.03.06 | ₩48,600 | ₩49,048 | ₩48,372 | ₩49,048 | +0.92% | 4.7천 |
|---|
| 2026.03.05 | ₩50,116 | ₩50,116 | ₩49,445 | ₩49,601 | -1.03% | 7.9천 |
|---|
| 2026.03.04 | ₩50,065 | ₩50,131 | ₩50,022 | ₩50,121 | +0.11% | 3.7천 |
|---|
| 2026.03.03 | ₩49,553 | ₩50,082 | ₩49,150 | ₩50,082 | +1.07% | 1.5천 |
|---|
| 2026.03.02 | ₩50,156 | ₩50,666 | ₩49,941 | ₩50,432 | +0.55% | 8.6천 |
|---|
| 2026.02.27 | ₩49,955 | ₩50,169 | ₩49,888 | ₩50,144 | +0.38% | 3.4천 |
|---|
| 2026.02.26 | ₩50,129 | ₩50,463 | ₩50,009 | ₩50,405 | +0.55% | 1.4천 |
|---|
| 2026.02.25 | ₩49,425 | ₩49,955 | ₩49,425 | ₩49,955 | +1.07% | 4.6천 |
|---|
| 2026.02.24 | ₩49,909 | ₩49,988 | ₩49,742 | ₩49,975 | +0.13% | 2.5천 |
|---|
| 2026.02.23 | ₩49,358 | ₩49,512 | ₩49,217 | ₩49,465 | +0.22% | 1.3만 |
|---|
| 2026.02.20 | ₩50,308 | ₩50,308 | ₩50,167 | ₩50,167 | -0.28% | 1.1천 |
|---|
| 2026.02.19 | ₩50,290 | ₩50,290 | ₩49,807 | ₩49,994 | -0.59% | 3.6천 |
|---|
| 2026.02.18 | ₩50,304 | ₩50,317 | ₩50,076 | ₩50,199 | -0.21% | 3.6천 |
|---|
| 2026.02.17 | ₩50,270 | ₩50,270 | ₩49,620 | ₩50,049 | -0.44% | 6.3천 |
|---|
| 2026.02.13 | ₩50,211 | ₩50,290 | ₩50,015 | ₩50,120 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩50,464 | ₩50,537 | ₩49,834 | ₩49,834 | -1.25% | 1.6천 |
|---|
| 2026.02.11 | ₩50,652 | ₩50,652 | ₩50,172 | ₩50,290 | -0.71% | 4.5천 |
|---|
| 2026.02.10 | ₩50,359 | ₩50,619 | ₩50,359 | ₩50,521 | +0.32% | 7.5천 |
|---|
| 2026.02.09 | ₩50,411 | ₩50,411 | ₩50,129 | ₩50,257 | -0.31% | 1.9천 |
|---|
| 2026.02.06 | ₩50,352 | ₩50,352 | ₩50,352 | ₩50,352 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩49,633 | ₩49,885 | ₩49,595 | ₩49,664 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩49,103 | ₩49,861 | ₩49,103 | ₩49,646 | +1.11% | 3.1천 |
|---|
| 2026.02.03 | ₩49,378 | ₩49,418 | ₩48,734 | ₩48,992 | -0.78% | 2만 |
|---|
| 2026.02.02 | ₩49,164 | ₩49,660 | ₩49,164 | ₩49,575 | +0.84% | 2.8천 |
|---|
| 2026.01.30 | ₩49,070 | ₩49,371 | ₩48,921 | ₩49,298 | +0.46% | 5천 |
|---|
| 2026.01.29 | ₩49,418 | ₩49,421 | ₩49,023 | ₩49,192 | -0.46% | 5.7천 |
|---|
| 2026.01.28 | ₩49,217 | ₩49,325 | ₩49,056 | ₩49,122 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩49,767 | ₩49,767 | ₩49,113 | ₩49,325 | -0.89% | 4천 |
|---|
| 2026.01.26 | ₩49,687 | ₩49,700 | ₩49,418 | ₩49,625 | -0.12% | 3.9천 |
|---|
| 2026.01.23 | ₩49,901 | ₩49,901 | ₩49,385 | ₩49,621 | -0.56% | 5.4천 |
|---|
| 2026.01.22 | ₩50,505 | ₩50,505 | ₩49,794 | ₩50,039 | -0.92% | 8.6천 |
|---|
| 2026.01.21 | ₩49,566 | ₩50,049 | ₩49,566 | ₩49,958 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩49,365 | ₩49,646 | ₩49,172 | ₩49,172 | -0.39% | 3.3천 |
|---|
| 2026.01.16 | ₩49,679 | ₩49,955 | ₩49,633 | ₩49,789 | +0.22% | 2.6만 |
|---|
| 2026.01.15 | ₩49,833 | ₩50,156 | ₩49,633 | ₩49,966 | +0.27% | 8.1천 |
|---|
| 2026.01.14 | ₩49,445 | ₩49,740 | ₩49,259 | ₩49,539 | +0.19% | 2만 |
|---|
| 2026.01.13 | ₩49,499 | ₩49,499 | ₩49,200 | ₩49,200 | -0.60% | 4천 |
|---|
| 2026.01.12 | ₩49,499 | ₩49,606 | ₩49,405 | ₩49,405 | -0.19% | 8.9천 |
|---|
| 2026.01.09 | ₩49,579 | ₩49,646 | ₩49,338 | ₩49,418 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩48,654 | ₩49,459 | ₩48,654 | ₩49,315 | +1.36% | 5.4천 |
|---|
| 2026.01.07 | ₩49,177 | ₩49,177 | ₩48,627 | ₩48,647 | -1.08% | 1.5만 |
|---|
| 2026.01.06 | ₩48,667 | ₩49,070 | ₩48,646 | ₩48,979 | +0.64% | 1.1만 |
|---|
| 2026.01.05 | ₩47,916 | ₩49,123 | ₩47,916 | ₩48,736 | +1.71% | 2.2만 |
|---|
| 2026.01.02 | ₩47,742 | ₩48,185 | ₩47,742 | ₩47,950 | +0.44% | 7.4만 |
|---|
| 2025.12.31 | ₩48,600 | ₩48,600 | ₩47,950 | ₩47,971 | -1.29% | 6천 |
|---|
| 2025.12.30 | ₩48,493 | ₩48,560 | ₩48,386 | ₩48,430 | -0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩48,549 | ₩48,667 | ₩48,549 | ₩48,638 | +0.18% | 5.9천 |
|---|
| 2025.12.26 | ₩48,587 | ₩48,848 | ₩48,587 | ₩48,818 | +0.47% | 2.5천 |
|---|
| 2025.12.24 | ₩48,773 | ₩48,848 | ₩48,748 | ₩48,848 | +0.15% | 500 |
|---|
| 2025.12.23 | ₩48,627 | ₩48,922 | ₩48,627 | ₩48,737 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩48,960 | ₩48,960 | ₩48,828 | ₩48,852 | -0.22% | 1.1천 |
|---|
| 2025.12.19 | ₩48,493 | ₩48,721 | ₩48,480 | ₩48,645 | +0.31% | 5.5천 |
|---|
| 2025.12.18 | ₩49,070 | ₩49,070 | ₩48,513 | ₩48,580 | -1.00% | 3.3천 |
|---|
| 2025.12.17 | ₩48,560 | ₩48,674 | ₩48,413 | ₩48,547 | -0.03% | 2.5천 |
|---|
| 2025.12.16 | ₩48,413 | ₩48,480 | ₩48,249 | ₩48,472 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩48,834 | ₩48,834 | ₩48,359 | ₩48,587 | -0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩48,627 | ₩48,708 | ₩48,486 | ₩48,549 | -0.16% | 3.2천 |
|---|
| 2025.12.11 | ₩48,439 | ₩48,802 | ₩48,439 | ₩48,747 | +0.63% | 4.1천 |
|---|
| 2025.12.10 | ₩47,729 | ₩48,292 | ₩47,635 | ₩48,221 | +1.03% | 2천 |
|---|
| 2025.12.09 | ₩47,621 | ₩47,943 | ₩47,541 | ₩47,541 | -0.17% | 4.6만 |
|---|
| 2025.12.08 | ₩47,892 | ₩48,091 | ₩47,533 | ₩47,617 | -0.57% | 5.7천 |
|---|
| 2025.12.05 | ₩47,930 | ₩48,118 | ₩47,930 | ₩48,004 | +0.15% | 10.6만 |
|---|
| 2025.12.04 | ₩47,890 | ₩48,279 | ₩47,890 | ₩48,079 | +0.39% | 1.4천 |
|---|
| 2025.12.03 | ₩47,839 | ₩48,118 | ₩47,839 | ₩47,902 | +0.13% | 6.2천 |
|---|
| 2025.12.02 | ₩47,983 | ₩47,983 | ₩47,670 | ₩47,670 | -0.65% | 3.4천 |
|---|
| 2025.12.01 | ₩47,447 | ₩48,171 | ₩47,447 | ₩47,757 | +0.65% | 6.6천 |
|---|
| 2025.11.28 | ₩48,104 | ₩48,252 | ₩47,970 | ₩47,970 | -0.28% | 3.6천 |
|---|
| 2025.11.26 | ₩48,118 | ₩48,225 | ₩47,945 | ₩47,983 | -0.28% | 3.1만 |
|---|
| 2025.11.25 | ₩47,809 | ₩48,010 | ₩47,796 | ₩47,906 | +0.20% | 4.1천 |
|---|
| 2025.11.24 | ₩47,635 | ₩47,635 | ₩47,031 | ₩47,085 | -1.15% | 5.4천 |
|---|
| 2025.11.21 | ₩47,371 | ₩47,371 | ₩47,204 | ₩47,204 | -0.35% | 1.1천 |
|---|
| 2025.11.20 | ₩47,072 | ₩47,072 | ₩46,200 | ₩46,280 | -1.68% | 3.4천 |
|---|
| 2025.11.19 | ₩46,669 | ₩46,669 | ₩46,431 | ₩46,512 | -0.34% | 1.1천 |
|---|
| 2025.11.18 | ₩46,634 | ₩46,750 | ₩46,467 | ₩46,750 | +0.25% | 1.6천 |
|---|
| 2025.11.17 | ₩47,380 | ₩47,380 | ₩46,515 | ₩46,526 | -1.80% | 4.9천 |
|---|
| 2025.11.14 | ₩47,139 | ₩47,326 | ₩47,125 | ₩47,300 | +0.34% | 1.3천 |
|---|
| 2025.11.13 | ₩47,916 | ₩47,943 | ₩47,529 | ₩47,529 | -0.81% | 3.8천 |
|---|
| 2025.11.12 | ₩48,118 | ₩48,118 | ₩47,888 | ₩47,888 | -0.48% | 2.1천 |
|---|
| 2025.11.11 | ₩47,568 | ₩47,861 | ₩47,568 | ₩47,735 | +0.35% | 3.9천 |
|---|
| 2025.11.10 | ₩47,125 | ₩47,561 | ₩47,125 | ₩47,561 | +0.92% | 1천 |
|---|
| 2025.11.07 | ₩47,005 | ₩47,336 | ₩47,005 | ₩47,336 | +0.70% | 3천 |
|---|
| 2025.11.06 | ₩47,192 | ₩47,192 | ₩46,857 | ₩46,874 | -0.67% | 2.2천 |
|---|
| 2025.11.05 | ₩47,340 | ₩47,380 | ₩47,058 | ₩47,356 | +0.03% | 6.3천 |
|---|
| 2025.11.04 | ₩46,750 | ₩46,830 | ₩46,575 | ₩46,797 | +0.10% | 2.6천 |
|---|
| 2025.11.03 | ₩46,897 | ₩46,897 | ₩46,267 | ₩46,683 | -0.46% | 2.1천 |
|---|
| 2025.10.31 | ₩46,923 | ₩46,923 | ₩46,602 | ₩46,813 | -0.23% | 7천 |
|---|
| 2025.10.30 | ₩47,522 | ₩47,522 | ₩46,951 | ₩47,065 | -0.96% | 5.8천 |
|---|
| 2025.10.29 | ₩47,528 | ₩47,809 | ₩47,124 | ₩47,139 | -0.82% | 3.4천 |
|---|
| 2025.10.28 | ₩48,158 | ₩48,319 | ₩48,009 | ₩48,009 | -0.31% | 4천 |
|---|
| 2025.10.27 | ₩48,468 | ₩48,748 | ₩48,406 | ₩48,406 | -0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩48,866 | ₩48,866 | ₩48,414 | ₩48,414 | -0.92% | 3.2천 |
|---|
| 2025.10.23 | ₩48,359 | ₩48,737 | ₩48,354 | ₩48,673 | +0.65% | 5.3천 |
|---|
| 2025.10.22 | ₩48,855 | ₩48,869 | ₩48,402 | ₩48,402 | -0.93% | 4.1천 |
|---|
| 2025.10.21 | ₩48,480 | ₩48,948 | ₩48,480 | ₩48,781 | +0.62% | 5천 |
|---|
| 2025.10.20 | ₩48,292 | ₩48,547 | ₩48,292 | ₩48,419 | +0.26% | 1천 |
|---|
| 2025.10.17 | ₩47,769 | ₩48,158 | ₩47,635 | ₩48,097 | +0.69% | 6.1천 |
|---|
| 2025.10.16 | ₩48,882 | ₩48,882 | ₩47,735 | ₩47,735 | -2.35% | 5.4천 |
|---|
| 2025.10.15 | ₩48,949 | ₩48,949 | ₩48,427 | ₩48,427 | -1.07% | 600 |
|---|
| 2025.10.14 | ₩48,698 | ₩48,698 | ₩48,647 | ₩48,647 | -0.10% | 400 |
|---|
| 2025.10.13 | ₩48,123 | ₩48,225 | ₩48,123 | ₩48,124 | +0.00% | 5천 |
|---|
| 2025.10.10 | ₩48,091 | ₩48,091 | ₩47,611 | ₩47,611 | -1.00% | 8.1천 |
|---|