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 | ₩48,187 | ₩48,205 | ₩48,042 | ₩48,042 | -0.30% | 600 |
| 2026.10.08 | ₩47,857 | ₩48,067 | ₩47,845 | ₩48,057 | +0.42% | 3.7천 |
| 2026.10.07 | ₩47,912 | ₩47,912 | ₩47,689 | ₩47,758 | -0.32% | 2천 |
| 2026.10.06 | ₩48,262 | ₩48,402 | ₩48,247 | ₩48,247 | -0.03% | 2.4천 |
| 2026.10.05 | ₩48,241 | ₩48,361 | ₩48,089 | ₩48,089 | -0.31% | 1.1천 |
| 2026.10.02 | ₩48,113 | ₩48,113 | ₩47,926 | ₩47,962 | -0.31% | 2.5천 |
| 2026.10.01 | ₩47,616 | ₩47,945 | ₩47,537 | ₩47,805 | +0.40% | 4.1천 |
| 2026.09.30 | ₩48,080 | ₩48,080 | ₩47,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,580 |
| -1.04% |
| 2.2천 |
| 2026.09.29 | ₩47,785 | ₩47,986 | ₩47,705 | ₩47,866 | +0.17% | 6.6천 |
|---|
| 2026.09.28 | ₩47,941 | ₩48,067 | ₩47,906 | ₩47,993 | +0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩48,147 | ₩48,147 | ₩47,927 | ₩48,117 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩48,140 | ₩48,268 | ₩47,892 | ₩47,974 | -0.35% | 9.1천 |
|---|
| 2026.09.23 | ₩48,737 | ₩48,737 | ₩48,422 | ₩48,422 | -0.65% | 4.4천 |
|---|
| 2026.09.22 | ₩48,640 | ₩48,723 | ₩48,576 | ₩48,696 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩48,763 | ₩48,871 | ₩48,670 | ₩48,684 | -0.16% | 4.5천 |
|---|
| 2026.09.18 | ₩48,897 | ₩48,897 | ₩48,455 | ₩48,675 | -0.45% | 1.6천 |
|---|
| 2026.09.17 | ₩49,192 | ₩49,192 | ₩48,750 | ₩48,804 | -0.79% | 3.1천 |
|---|
| 2026.09.16 | ₩49,085 | ₩49,340 | ₩48,804 | ₩48,936 | -0.30% | 1만 |
|---|
| 2026.09.15 | ₩49,514 | ₩49,514 | ₩49,096 | ₩49,096 | -0.84% | 4.7천 |
|---|
| 2026.09.14 | ₩49,299 | ₩49,500 | ₩49,299 | ₩49,378 | +0.16% | 1천 |
|---|
| 2026.09.11 | ₩49,487 | ₩49,487 | ₩49,098 | ₩49,252 | -0.47% | 3.1만 |
|---|
| 2026.09.10 | ₩49,031 | ₩49,192 | ₩49,018 | ₩49,078 | +0.10% | 3.4천 |
|---|
| 2026.09.09 | ₩49,246 | ₩49,514 | ₩49,152 | ₩49,346 | +0.20% | 7.4천 |
|---|
| 2026.09.08 | ₩49,862 | ₩50,010 | ₩49,760 | ₩49,760 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩50,044 | ₩50,378 | ₩50,044 | ₩50,251 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩50,063 | ₩50,458 | ₩50,023 | ₩50,271 | +0.41% | 2천 |
|---|
| 2026.09.02 | ₩50,023 | ₩50,331 | ₩50,023 | ₩50,136 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩50,304 | ₩50,385 | ₩49,742 | ₩49,872 | -0.86% | 4.3천 |
|---|
| 2026.08.31 | ₩50,517 | ₩50,519 | ₩50,237 | ₩50,253 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩50,720 | ₩50,827 | ₩50,572 | ₩50,712 | -0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩50,626 | ₩50,934 | ₩50,626 | ₩50,881 | +0.50% | 2.1만 |
|---|
| 2026.08.26 | ₩51,336 | ₩51,370 | ₩51,055 | ₩51,162 | -0.34% | 6.9천 |
|---|
| 2026.08.25 | ₩50,800 | ₩50,934 | ₩50,760 | ₩50,934 | +0.26% | 1.4천 |
|---|
| 2026.08.24 | ₩51,469 | ₩51,469 | ₩51,162 | ₩51,162 | -0.60% | 900 |
|---|
| 2026.08.21 | ₩50,814 | ₩50,994 | ₩50,800 | ₩50,994 | +0.36% | 1.1천 |
|---|
| 2026.08.20 | ₩50,958 | ₩51,122 | ₩50,653 | ₩50,714 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩51,202 | ₩51,276 | ₩50,974 | ₩51,039 | -0.32% | 8.2천 |
|---|
| 2026.08.18 | ₩51,309 | ₩51,309 | ₩50,934 | ₩50,934 | -0.73% | 5.8천 |
|---|
| 2026.08.17 | ₩51,256 | ₩51,283 | ₩51,008 | ₩51,020 | -0.46% | 9천 |
|---|
| 2026.08.14 | ₩51,296 | ₩51,363 | ₩51,269 | ₩51,336 | +0.08% | 1만 |
|---|
| 2026.08.13 | ₩51,195 | ₩51,390 | ₩51,195 | ₩51,266 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩51,095 | ₩51,262 | ₩51,021 | ₩51,262 | +0.33% | 5.3천 |
|---|
| 2026.08.11 | ₩51,363 | ₩51,577 | ₩51,350 | ₩51,376 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩51,336 | ₩51,336 | ₩51,242 | ₩51,242 | -0.18% | 5.7천 |
|---|
| 2026.08.07 | ₩51,490 | ₩51,540 | ₩51,490 | ₩51,540 | +0.10% | 2.1천 |
|---|
| 2026.08.06 | ₩51,387 | ₩51,387 | ₩51,028 | ₩51,149 | -0.46% | 3.5천 |
|---|
| 2026.08.05 | ₩51,644 | ₩51,644 | ₩51,256 | ₩51,342 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩50,677 | ₩51,551 | ₩50,677 | ₩51,359 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩50,626 | ₩51,001 | ₩50,626 | ₩50,783 | +0.31% | 4.7천 |
|---|
| 2026.07.31 | ₩49,929 | ₩50,331 | ₩49,929 | ₩50,188 | +0.52% | 5.1천 |
|---|
| 2026.07.30 | ₩49,929 | ₩50,278 | ₩49,929 | ₩50,236 | +0.61% | 3.9천 |
|---|
| 2026.07.29 | ₩50,747 | ₩50,988 | ₩50,643 | ₩50,643 | -0.20% | 1.9천 |
|---|
| 2026.07.28 | ₩51,222 | ₩51,396 | ₩51,222 | ₩51,277 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩50,425 | ₩50,479 | ₩50,358 | ₩50,362 | -0.12% | 2.3천 |
|---|
| 2026.07.24 | ₩49,835 | ₩50,010 | ₩49,809 | ₩49,874 | +0.08% | 1.8천 |
|---|
| 2026.07.23 | ₩49,206 | ₩49,286 | ₩49,005 | ₩49,215 | +0.02% | 900 |
|---|
| 2026.07.22 | ₩49,514 | ₩49,755 | ₩49,346 | ₩49,443 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩49,380 | ₩49,593 | ₩49,366 | ₩49,411 | +0.06% | 5.1천 |
|---|
| 2026.07.20 | ₩49,728 | ₩49,795 | ₩49,420 | ₩49,530 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩50,237 | ₩50,747 | ₩49,688 | ₩49,822 | -0.83% | 7천 |
|---|
| 2026.07.16 | ₩50,091 | ₩50,228 | ₩50,023 | ₩50,228 | +0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩49,313 | ₩49,768 | ₩49,232 | ₩49,345 | +0.07% | 5천 |
|---|
| 2026.07.14 | ₩49,554 | ₩49,554 | ₩49,259 | ₩49,385 | -0.34% | 5.1천 |
|---|
| 2026.07.13 | ₩49,876 | ₩49,876 | ₩49,326 | ₩49,460 | -0.83% | 2.6천 |
|---|
| 2026.07.10 | ₩49,554 | ₩49,567 | ₩49,407 | ₩49,425 | -0.26% | 2.7천 |
|---|
| 2026.07.09 | ₩48,991 | ₩49,366 | ₩48,991 | ₩49,164 | +0.35% | 6천 |
|---|
| 2026.07.08 | ₩49,112 | ₩49,179 | ₩48,830 | ₩48,860 | -0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩50,023 | ₩50,117 | ₩49,679 | ₩49,680 | -0.69% | 2.5천 |
|---|
| 2026.07.06 | ₩49,554 | ₩49,834 | ₩49,453 | ₩49,834 | +0.57% | 4.2천 |
|---|
| 2026.07.02 | ₩49,675 | ₩49,823 | ₩49,472 | ₩49,823 | +0.30% | 2.2천 |
|---|
| 2026.07.01 | ₩46,981 | ₩49,909 | ₩46,981 | ₩49,337 | +5.01% | 8.7만 |
|---|
| 2026.06.30 | ₩49,407 | ₩49,460 | ₩49,165 | ₩49,313 | -0.19% | 2.3천 |
|---|
| 2026.06.29 | ₩49,054 | ₩49,165 | ₩49,054 | ₩49,165 | +0.23% | 1천 |
|---|
| 2026.06.26 | ₩48,991 | ₩49,742 | ₩48,938 | ₩49,565 | +1.17% | 1.5천 |
|---|
| 2026.06.25 | ₩49,487 | ₩49,487 | ₩48,944 | ₩49,065 | -0.85% | 8천 |
|---|
| 2026.06.24 | ₩48,938 | ₩49,152 | ₩48,844 | ₩48,990 | +0.11% | 8천 |
|---|
| 2026.06.23 | ₩48,308 | ₩48,562 | ₩48,308 | ₩48,471 | +0.34% | 3.2천 |
|---|
| 2026.06.22 | ₩48,522 | ₩48,522 | ₩48,251 | ₩48,331 | -0.39% | 6천 |
|---|
| 2026.06.18 | ₩48,589 | ₩48,589 | ₩48,254 | ₩48,349 | -0.49% | 1.8천 |
|---|
| 2026.06.17 | ₩48,495 | ₩48,710 | ₩48,008 | ₩48,054 | -0.91% | 3.3천 |
|---|
| 2026.06.16 | ₩48,737 | ₩48,844 | ₩48,522 | ₩48,578 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩48,964 | ₩48,964 | ₩48,245 | ₩48,245 | -1.47% | 2.9천 |
|---|
| 2026.06.12 | ₩48,214 | ₩48,509 | ₩48,214 | ₩48,423 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩48,120 | ₩48,195 | ₩47,785 | ₩48,147 | +0.06% | 8.1천 |
|---|
| 2026.06.10 | ₩48,308 | ₩48,308 | ₩47,638 | ₩47,780 | -1.09% | 4.7천 |
|---|
| 2026.06.09 | ₩47,196 | ₩47,995 | ₩47,196 | ₩47,946 | +1.59% | 3천 |
|---|
| 2026.06.08 | ₩47,946 | ₩47,946 | ₩47,198 | ₩47,198 | -1.56% | 6.8천 |
|---|
| 2026.06.05 | ₩47,497 | ₩47,678 | ₩47,370 | ₩47,579 | +0.17% | 4.4천 |
|---|
| 2026.06.04 | ₩47,531 | ₩47,531 | ₩47,319 | ₩47,319 | -0.45% | 2.5만 |
|---|
| 2026.06.03 | ₩46,887 | ₩47,102 | ₩46,887 | ₩47,075 | +0.40% | 6.4천 |
|---|
| 2026.06.02 | ₩46,901 | ₩47,169 | ₩46,901 | ₩47,082 | +0.39% | 3.2천 |
|---|
| 2026.06.01 | ₩47,598 | ₩47,598 | ₩46,862 | ₩47,013 | -1.23% | 9.5천 |
|---|
| 2026.05.29 | ₩47,772 | ₩47,772 | ₩47,222 | ₩47,222 | -1.15% | 4.7천 |
|---|
| 2026.05.28 | ₩47,477 | ₩47,772 | ₩47,477 | ₩47,591 | +0.24% | 2.8천 |
|---|
| 2026.05.27 | ₩48,281 | ₩48,313 | ₩47,872 | ₩47,872 | -0.85% | 900 |
|---|
| 2026.05.26 | ₩48,087 | ₩48,087 | ₩47,856 | ₩48,048 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩47,866 | ₩47,866 | ₩47,644 | ₩47,804 | -0.13% | 2.8천 |
|---|
| 2026.05.21 | ₩47,242 | ₩47,678 | ₩47,088 | ₩47,513 | +0.57% | 3천 |
|---|
| 2026.05.20 | ₩47,289 | ₩47,638 | ₩47,289 | ₩47,580 | +0.61% | 4.2천 |
|---|
| 2026.05.19 | ₩47,316 | ₩47,457 | ₩47,122 | ₩47,122 | -0.41% | 3.1천 |
|---|
| 2026.05.18 | ₩47,745 | ₩47,745 | ₩47,477 | ₩47,580 | -0.35% | 1.9천 |
|---|
| 2026.05.15 | ₩47,323 | ₩47,323 | ₩46,981 | ₩47,067 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩47,557 | ₩47,946 | ₩47,531 | ₩47,585 | +0.06% | 6.2천 |
|---|
| 2026.05.13 | ₩47,665 | ₩47,665 | ₩47,193 | ₩47,502 | -0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩47,474 | ₩47,906 | ₩47,464 | ₩47,780 | +0.64% | 2.1천 |
|---|
| 2026.05.11 | ₩48,174 | ₩48,241 | ₩47,880 | ₩47,880 | -0.61% | 3.4천 |
|---|
| 2026.05.08 | ₩48,308 | ₩48,402 | ₩48,140 | ₩48,262 | -0.09% | 7.4천 |
|---|
| 2026.05.07 | ₩48,361 | ₩48,616 | ₩48,215 | ₩48,215 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩48,687 | ₩48,817 | ₩48,502 | ₩48,577 | -0.23% | 2.7천 |
|---|
| 2026.05.05 | ₩48,187 | ₩48,361 | ₩48,160 | ₩48,246 | +0.12% | 3.9천 |
|---|
| 2026.05.04 | ₩48,589 | ₩48,589 | ₩47,705 | ₩47,812 | -1.60% | 1.3천 |
|---|
| 2026.05.01 | ₩48,924 | ₩48,938 | ₩48,251 | ₩48,251 | -1.37% | 4천 |
|---|
| 2026.04.30 | ₩48,616 | ₩48,830 | ₩48,314 | ₩48,714 | +0.20% | 1.7천 |
|---|
| 2026.04.29 | ₩48,871 | ₩48,871 | ₩48,361 | ₩48,431 | -0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩48,770 | ₩48,864 | ₩48,696 | ₩48,864 | +0.19% | 2.4천 |
|---|
| 2026.04.27 | ₩48,951 | ₩48,991 | ₩48,842 | ₩48,944 | -0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩49,393 | ₩49,393 | ₩48,765 | ₩48,773 | -1.26% | 3.7천 |
|---|
| 2026.04.23 | ₩48,871 | ₩48,967 | ₩48,871 | ₩48,967 | +0.20% | 900 |
|---|
| 2026.04.22 | ₩49,246 | ₩49,246 | ₩48,670 | ₩48,753 | -1.00% | 1.4천 |
|---|
| 2026.04.21 | ₩49,018 | ₩49,031 | ₩48,876 | ₩48,896 | -0.25% | 4.8천 |
|---|
| 2026.04.20 | ₩49,098 | ₩49,112 | ₩48,971 | ₩48,983 | -0.23% | 2.1천 |
|---|
| 2026.04.17 | ₩49,206 | ₩49,427 | ₩49,097 | ₩49,097 | -0.22% | 4.2천 |
|---|
| 2026.04.16 | ₩48,643 | ₩48,710 | ₩48,268 | ₩48,348 | -0.61% | 7천 |
|---|
| 2026.04.15 | ₩48,388 | ₩48,402 | ₩48,254 | ₩48,377 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩48,683 | ₩48,790 | ₩48,569 | ₩48,569 | -0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩48,093 | ₩48,532 | ₩47,892 | ₩48,532 | +0.91% | 5.3천 |
|---|
| 2026.04.10 | ₩48,938 | ₩48,938 | ₩47,946 | ₩47,957 | -2.00% | 3천 |
|---|
| 2026.04.09 | ₩48,696 | ₩48,696 | ₩48,134 | ₩48,556 | -0.29% | 7.6천 |
|---|
| 2026.04.08 | ₩48,428 | ₩48,643 | ₩48,428 | ₩48,560 | +0.27% | 3.3천 |
|---|
| 2026.04.07 | ₩47,437 | ₩47,624 | ₩47,437 | ₩47,505 | +0.14% | 5.5천 |
|---|
| 2026.04.06 | ₩47,048 | ₩47,458 | ₩47,048 | ₩47,458 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩46,773 | ₩47,438 | ₩46,606 | ₩47,237 | +0.99% | 4.6천 |
|---|
| 2026.04.01 | ₩47,571 | ₩47,571 | ₩47,182 | ₩47,296 | -0.58% | 2.1천 |
|---|
| 2026.03.31 | ₩46,914 | ₩47,350 | ₩45,963 | ₩47,171 | +0.55% | 5천 |
|---|
| 2026.03.30 | ₩46,646 | ₩46,646 | ₩46,485 | ₩46,605 | -0.09% | 1천 |
|---|
| 2026.03.27 | ₩46,861 | ₩46,861 | ₩46,433 | ₩46,433 | -0.91% | 3.1천 |
|---|
| 2026.03.26 | ₩47,517 | ₩47,517 | ₩47,100 | ₩47,100 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩47,517 | ₩47,571 | ₩47,303 | ₩47,457 | -0.13% | 6.2천 |
|---|
| 2026.03.24 | ₩47,397 | ₩47,397 | ₩47,252 | ₩47,252 | -0.31% | 1.4천 |
|---|
| 2026.03.23 | ₩47,571 | ₩47,732 | ₩47,263 | ₩47,299 | -0.57% | 7.5천 |
|---|
| 2026.03.20 | ₩46,755 | ₩46,901 | ₩46,643 | ₩46,710 | -0.09% | 4.6천 |
|---|
| 2026.03.19 | ₩47,276 | ₩47,330 | ₩46,874 | ₩47,149 | -0.27% | 2.7천 |
|---|
| 2026.03.18 | ₩47,624 | ₩47,628 | ₩47,268 | ₩47,268 | -0.75% | 1.2천 |
|---|
| 2026.03.17 | ₩48,107 | ₩48,120 | ₩47,866 | ₩47,906 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩47,906 | ₩47,986 | ₩47,752 | ₩47,752 | -0.32% | 3천 |
|---|
| 2026.03.13 | ₩47,978 | ₩47,978 | ₩47,564 | ₩47,667 | -0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩47,732 | ₩48,040 | ₩47,555 | ₩47,596 | -0.28% | 2.6천 |
|---|
| 2026.03.11 | ₩48,091 | ₩48,134 | ₩47,799 | ₩48,062 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩48,377 | ₩48,737 | ₩48,266 | ₩48,266 | -0.23% | 1.5천 |
|---|
| 2026.03.09 | ₩47,799 | ₩48,812 | ₩47,196 | ₩48,763 | +2.02% | 1.3만 |
|---|
| 2026.03.06 | ₩48,562 | ₩49,010 | ₩48,335 | ₩49,010 | +0.92% | 4.7천 |
|---|
| 2026.03.05 | ₩50,077 | ₩50,077 | ₩49,407 | ₩49,562 | -1.03% | 7.9천 |
|---|
| 2026.03.04 | ₩50,026 | ₩50,091 | ₩49,983 | ₩50,082 | +0.11% | 3.7천 |
|---|
| 2026.03.03 | ₩49,514 | ₩50,043 | ₩49,112 | ₩50,043 | +1.07% | 1.5천 |
|---|
| 2026.03.02 | ₩50,117 | ₩50,626 | ₩49,902 | ₩50,393 | +0.55% | 8.6천 |
|---|
| 2026.02.27 | ₩49,916 | ₩50,130 | ₩49,849 | ₩50,105 | +0.38% | 3.4천 |
|---|
| 2026.02.26 | ₩50,090 | ₩50,424 | ₩49,969 | ₩50,366 | +0.55% | 1.4천 |
|---|
| 2026.02.25 | ₩49,386 | ₩49,916 | ₩49,386 | ₩49,916 | +1.07% | 4.6천 |
|---|
| 2026.02.24 | ₩49,870 | ₩49,949 | ₩49,703 | ₩49,936 | +0.13% | 2.5천 |
|---|
| 2026.02.23 | ₩49,319 | ₩49,474 | ₩49,179 | ₩49,427 | +0.22% | 1.3만 |
|---|
| 2026.02.20 | ₩50,268 | ₩50,268 | ₩50,127 | ₩50,127 | -0.28% | 1.1천 |
|---|
| 2026.02.19 | ₩50,251 | ₩50,251 | ₩49,768 | ₩49,955 | -0.59% | 3.6천 |
|---|
| 2026.02.18 | ₩50,264 | ₩50,278 | ₩50,036 | ₩50,160 | -0.21% | 3.6천 |
|---|
| 2026.02.17 | ₩50,231 | ₩50,231 | ₩49,581 | ₩50,010 | -0.44% | 6.3천 |
|---|
| 2026.02.13 | ₩50,172 | ₩50,251 | ₩49,976 | ₩50,081 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩50,425 | ₩50,497 | ₩49,795 | ₩49,795 | -1.25% | 1.6천 |
|---|
| 2026.02.11 | ₩50,613 | ₩50,613 | ₩50,133 | ₩50,251 | -0.71% | 4.5천 |
|---|
| 2026.02.10 | ₩50,319 | ₩50,579 | ₩50,319 | ₩50,481 | +0.32% | 7.5천 |
|---|
| 2026.02.09 | ₩50,371 | ₩50,371 | ₩50,090 | ₩50,217 | -0.31% | 1.9천 |
|---|
| 2026.02.06 | ₩50,312 | ₩50,312 | ₩50,312 | ₩50,312 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩49,594 | ₩49,846 | ₩49,557 | ₩49,625 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩49,065 | ₩49,822 | ₩49,065 | ₩49,608 | +1.11% | 3.1천 |
|---|
| 2026.02.03 | ₩49,340 | ₩49,380 | ₩48,696 | ₩48,954 | -0.78% | 2만 |
|---|
| 2026.02.02 | ₩49,125 | ₩49,621 | ₩49,125 | ₩49,537 | +0.84% | 2.8천 |
|---|
| 2026.01.30 | ₩49,031 | ₩49,333 | ₩48,883 | ₩49,259 | +0.46% | 5천 |
|---|
| 2026.01.29 | ₩49,380 | ₩49,382 | ₩48,984 | ₩49,153 | -0.46% | 5.7천 |
|---|
| 2026.01.28 | ₩49,179 | ₩49,286 | ₩49,018 | ₩49,084 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩49,728 | ₩49,728 | ₩49,074 | ₩49,286 | -0.89% | 4천 |
|---|
| 2026.01.26 | ₩49,648 | ₩49,661 | ₩49,380 | ₩49,586 | -0.12% | 3.9천 |
|---|
| 2026.01.23 | ₩49,862 | ₩49,862 | ₩49,346 | ₩49,582 | -0.56% | 5.4천 |
|---|
| 2026.01.22 | ₩50,465 | ₩50,465 | ₩49,755 | ₩50,000 | -0.92% | 8.6천 |
|---|
| 2026.01.21 | ₩49,527 | ₩50,010 | ₩49,527 | ₩49,918 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩49,326 | ₩49,608 | ₩49,133 | ₩49,133 | -0.39% | 3.3천 |
|---|
| 2026.01.16 | ₩49,640 | ₩49,916 | ₩49,594 | ₩49,750 | +0.22% | 2.6만 |
|---|
| 2026.01.15 | ₩49,794 | ₩50,117 | ₩49,594 | ₩49,926 | +0.27% | 8.1천 |
|---|
| 2026.01.14 | ₩49,407 | ₩49,701 | ₩49,220 | ₩49,500 | +0.19% | 2만 |
|---|
| 2026.01.13 | ₩49,460 | ₩49,460 | ₩49,161 | ₩49,161 | -0.60% | 4천 |
|---|
| 2026.01.12 | ₩49,460 | ₩49,567 | ₩49,366 | ₩49,366 | -0.19% | 8.9천 |
|---|
| 2026.01.09 | ₩49,541 | ₩49,608 | ₩49,299 | ₩49,380 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩48,616 | ₩49,420 | ₩48,616 | ₩49,277 | +1.36% | 5.4천 |
|---|
| 2026.01.07 | ₩49,139 | ₩49,139 | ₩48,589 | ₩48,609 | -1.08% | 1.5만 |
|---|
| 2026.01.06 | ₩48,629 | ₩49,031 | ₩48,608 | ₩48,940 | +0.64% | 1.1만 |
|---|
| 2026.01.05 | ₩47,879 | ₩49,085 | ₩47,879 | ₩48,698 | +1.71% | 2.2만 |
|---|
| 2026.01.02 | ₩47,705 | ₩48,147 | ₩47,705 | ₩47,912 | +0.44% | 7.4만 |
|---|
| 2025.12.31 | ₩48,562 | ₩48,562 | ₩47,912 | ₩47,934 | -1.29% | 6천 |
|---|
| 2025.12.30 | ₩48,455 | ₩48,522 | ₩48,348 | ₩48,392 | -0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩48,511 | ₩48,629 | ₩48,511 | ₩48,600 | +0.18% | 5.9천 |
|---|
| 2025.12.26 | ₩48,549 | ₩48,810 | ₩48,549 | ₩48,779 | +0.47% | 2.5천 |
|---|
| 2025.12.24 | ₩48,735 | ₩48,810 | ₩48,710 | ₩48,810 | +0.15% | 500 |
|---|
| 2025.12.23 | ₩48,589 | ₩48,884 | ₩48,589 | ₩48,699 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩48,921 | ₩48,921 | ₩48,790 | ₩48,814 | -0.22% | 1.1천 |
|---|
| 2025.12.19 | ₩48,455 | ₩48,683 | ₩48,442 | ₩48,607 | +0.31% | 5.5천 |
|---|
| 2025.12.18 | ₩49,031 | ₩49,031 | ₩48,475 | ₩48,542 | -1.00% | 3.3천 |
|---|
| 2025.12.17 | ₩48,522 | ₩48,636 | ₩48,375 | ₩48,509 | -0.03% | 2.5천 |
|---|
| 2025.12.16 | ₩48,375 | ₩48,442 | ₩48,211 | ₩48,434 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩48,795 | ₩48,795 | ₩48,321 | ₩48,549 | -0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩48,589 | ₩48,670 | ₩48,448 | ₩48,511 | -0.16% | 3.2천 |
|---|
| 2025.12.11 | ₩48,402 | ₩48,763 | ₩48,402 | ₩48,708 | +0.63% | 4.1천 |
|---|
| 2025.12.10 | ₩47,691 | ₩48,254 | ₩47,598 | ₩48,183 | +1.03% | 2천 |
|---|
| 2025.12.09 | ₩47,584 | ₩47,906 | ₩47,504 | ₩47,504 | -0.17% | 4.6만 |
|---|
| 2025.12.08 | ₩47,855 | ₩48,053 | ₩47,496 | ₩47,580 | -0.57% | 5.7천 |
|---|
| 2025.12.05 | ₩47,892 | ₩48,080 | ₩47,892 | ₩47,966 | +0.15% | 10.6만 |
|---|
| 2025.12.04 | ₩47,852 | ₩48,241 | ₩47,852 | ₩48,041 | +0.39% | 1.4천 |
|---|
| 2025.12.03 | ₩47,801 | ₩48,080 | ₩47,801 | ₩47,864 | +0.13% | 6.2천 |
|---|
| 2025.12.02 | ₩47,946 | ₩47,946 | ₩47,632 | ₩47,632 | -0.65% | 3.4천 |
|---|
| 2025.12.01 | ₩47,410 | ₩48,134 | ₩47,410 | ₩47,719 | +0.65% | 6.6천 |
|---|
| 2025.11.28 | ₩48,067 | ₩48,214 | ₩47,933 | ₩47,933 | -0.28% | 3.6천 |
|---|
| 2025.11.26 | ₩48,080 | ₩48,187 | ₩47,907 | ₩47,946 | -0.28% | 3.1만 |
|---|
| 2025.11.25 | ₩47,772 | ₩47,973 | ₩47,758 | ₩47,868 | +0.20% | 4.1천 |
|---|
| 2025.11.24 | ₩47,598 | ₩47,598 | ₩46,995 | ₩47,048 | -1.15% | 5.4천 |
|---|
| 2025.11.21 | ₩47,334 | ₩47,334 | ₩47,167 | ₩47,167 | -0.35% | 1.1천 |
|---|
| 2025.11.20 | ₩47,035 | ₩47,035 | ₩46,164 | ₩46,244 | -1.68% | 3.4천 |
|---|
| 2025.11.19 | ₩46,633 | ₩46,633 | ₩46,394 | ₩46,476 | -0.34% | 1.1천 |
|---|
| 2025.11.18 | ₩46,598 | ₩46,713 | ₩46,430 | ₩46,713 | +0.25% | 1.6천 |
|---|
| 2025.11.17 | ₩47,343 | ₩47,343 | ₩46,479 | ₩46,489 | -1.80% | 4.9천 |
|---|
| 2025.11.14 | ₩47,102 | ₩47,289 | ₩47,088 | ₩47,263 | +0.34% | 1.3천 |
|---|
| 2025.11.13 | ₩47,879 | ₩47,906 | ₩47,492 | ₩47,492 | -0.81% | 3.8천 |
|---|
| 2025.11.12 | ₩48,080 | ₩48,080 | ₩47,851 | ₩47,851 | -0.48% | 2.1천 |
|---|
| 2025.11.11 | ₩47,531 | ₩47,824 | ₩47,531 | ₩47,698 | +0.35% | 3.9천 |
|---|
| 2025.11.10 | ₩47,088 | ₩47,524 | ₩47,088 | ₩47,524 | +0.92% | 1천 |
|---|
| 2025.11.07 | ₩46,968 | ₩47,299 | ₩46,968 | ₩47,299 | +0.70% | 3천 |
|---|
| 2025.11.06 | ₩47,155 | ₩47,155 | ₩46,820 | ₩46,838 | -0.67% | 2.2천 |
|---|
| 2025.11.05 | ₩47,303 | ₩47,343 | ₩47,021 | ₩47,319 | +0.03% | 6.3천 |
|---|
| 2025.11.04 | ₩46,713 | ₩46,793 | ₩46,539 | ₩46,760 | +0.10% | 2.6천 |
|---|
| 2025.11.03 | ₩46,861 | ₩46,861 | ₩46,231 | ₩46,646 | -0.46% | 2.1천 |
|---|
| 2025.10.31 | ₩46,886 | ₩46,886 | ₩46,566 | ₩46,776 | -0.23% | 7천 |
|---|
| 2025.10.30 | ₩47,485 | ₩47,485 | ₩46,914 | ₩47,028 | -0.96% | 5.8천 |
|---|
| 2025.10.29 | ₩47,490 | ₩47,772 | ₩47,087 | ₩47,102 | -0.82% | 3.4천 |
|---|
| 2025.10.28 | ₩48,120 | ₩48,281 | ₩47,971 | ₩47,971 | -0.31% | 4천 |
|---|
| 2025.10.27 | ₩48,430 | ₩48,710 | ₩48,368 | ₩48,368 | -0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩48,828 | ₩48,828 | ₩48,376 | ₩48,376 | -0.92% | 3.2천 |
|---|
| 2025.10.23 | ₩48,321 | ₩48,699 | ₩48,316 | ₩48,635 | +0.65% | 5.3천 |
|---|
| 2025.10.22 | ₩48,817 | ₩48,830 | ₩48,364 | ₩48,364 | -0.93% | 4.1천 |
|---|
| 2025.10.21 | ₩48,442 | ₩48,909 | ₩48,442 | ₩48,743 | +0.62% | 5천 |
|---|
| 2025.10.20 | ₩48,254 | ₩48,509 | ₩48,254 | ₩48,381 | +0.26% | 1천 |
|---|
| 2025.10.17 | ₩47,732 | ₩48,120 | ₩47,598 | ₩48,060 | +0.69% | 6.1천 |
|---|
| 2025.10.16 | ₩48,844 | ₩48,844 | ₩47,698 | ₩47,698 | -2.35% | 5.4천 |
|---|
| 2025.10.15 | ₩48,911 | ₩48,911 | ₩48,389 | ₩48,389 | -1.07% | 600 |
|---|
| 2025.10.14 | ₩48,660 | ₩48,660 | ₩48,609 | ₩48,609 | -0.10% | 400 |
|---|
| 2025.10.13 | ₩48,085 | ₩48,187 | ₩48,085 | ₩48,087 | +0.00% | 5천 |
|---|
| 2025.10.10 | ₩48,053 | ₩48,053 | ₩47,573 | ₩47,573 | -1.00% | 8.1천 |
|---|