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 | ₩48,121 | ₩48,138 | ₩47,976 | ₩47,976 | -0.30% | 600 |
| 2026.10.08 | ₩47,792 | ₩48,001 | ₩47,780 | ₩47,991 | +0.42% | 3.7천 |
| 2026.10.07 | ₩47,847 | ₩47,847 | ₩47,623 | ₩47,693 | -0.32% | 2천 |
| 2026.10.06 | ₩48,196 | ₩48,335 | ₩48,181 | ₩48,181 | -0.03% | 2.4천 |
| 2026.10.05 | ₩48,174 | ₩48,295 | ₩48,023 | ₩48,023 | -0.31% | 1.1천 |
| 2026.10.02 | ₩48,047 | ₩48,047 | ₩47,860 | ₩47,896 | -0.31% | 2.5천 |
| 2026.10.01 | ₩47,551 | ₩47,879 | ₩47,472 | ₩47,740 | +0.40% | 4.1천 |
| 2026.09.30 | ₩48,014 | ₩48,014 | ₩47,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,515 |
| -1.04% |
| 2.2천 |
| 2026.09.29 | ₩47,719 | ₩47,920 | ₩47,639 | ₩47,800 | +0.17% | 6.6천 |
|---|
| 2026.09.28 | ₩47,875 | ₩48,001 | ₩47,840 | ₩47,927 | +0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩48,081 | ₩48,081 | ₩47,861 | ₩48,051 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩48,074 | ₩48,201 | ₩47,827 | ₩47,908 | -0.35% | 9.1천 |
|---|
| 2026.09.23 | ₩48,670 | ₩48,670 | ₩48,355 | ₩48,355 | -0.65% | 4.4천 |
|---|
| 2026.09.22 | ₩48,573 | ₩48,656 | ₩48,509 | ₩48,629 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩48,696 | ₩48,803 | ₩48,603 | ₩48,617 | -0.16% | 4.5천 |
|---|
| 2026.09.18 | ₩48,830 | ₩48,830 | ₩48,389 | ₩48,608 | -0.45% | 1.6천 |
|---|
| 2026.09.17 | ₩49,125 | ₩49,125 | ₩48,683 | ₩48,737 | -0.79% | 3.1천 |
|---|
| 2026.09.16 | ₩49,018 | ₩49,272 | ₩48,737 | ₩48,869 | -0.30% | 1만 |
|---|
| 2026.09.15 | ₩49,446 | ₩49,446 | ₩49,028 | ₩49,028 | -0.84% | 4.7천 |
|---|
| 2026.09.14 | ₩49,232 | ₩49,432 | ₩49,232 | ₩49,311 | +0.16% | 1천 |
|---|
| 2026.09.11 | ₩49,419 | ₩49,419 | ₩49,031 | ₩49,185 | -0.47% | 3.1만 |
|---|
| 2026.09.10 | ₩48,964 | ₩49,125 | ₩48,951 | ₩49,011 | +0.10% | 3.4천 |
|---|
| 2026.09.09 | ₩49,178 | ₩49,446 | ₩49,084 | ₩49,278 | +0.20% | 7.4천 |
|---|
| 2026.09.08 | ₩49,794 | ₩49,941 | ₩49,692 | ₩49,692 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩49,976 | ₩50,309 | ₩49,976 | ₩50,182 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩49,994 | ₩50,389 | ₩49,954 | ₩50,202 | +0.41% | 2천 |
|---|
| 2026.09.02 | ₩49,954 | ₩50,262 | ₩49,954 | ₩50,067 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩50,235 | ₩50,316 | ₩49,673 | ₩49,803 | -0.86% | 4.3천 |
|---|
| 2026.08.31 | ₩50,448 | ₩50,449 | ₩50,168 | ₩50,184 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩50,650 | ₩50,757 | ₩50,503 | ₩50,642 | -0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩50,556 | ₩50,864 | ₩50,556 | ₩50,811 | +0.50% | 2.1만 |
|---|
| 2026.08.26 | ₩51,266 | ₩51,299 | ₩50,985 | ₩51,092 | -0.34% | 6.9천 |
|---|
| 2026.08.25 | ₩50,730 | ₩50,864 | ₩50,690 | ₩50,864 | +0.26% | 1.4천 |
|---|
| 2026.08.24 | ₩51,398 | ₩51,398 | ₩51,092 | ₩51,092 | -0.60% | 900 |
|---|
| 2026.08.21 | ₩50,744 | ₩50,924 | ₩50,730 | ₩50,924 | +0.36% | 1.1천 |
|---|
| 2026.08.20 | ₩50,888 | ₩51,052 | ₩50,583 | ₩50,645 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩51,132 | ₩51,205 | ₩50,904 | ₩50,969 | -0.32% | 8.2천 |
|---|
| 2026.08.18 | ₩51,239 | ₩51,239 | ₩50,864 | ₩50,864 | -0.73% | 5.8천 |
|---|
| 2026.08.17 | ₩51,185 | ₩51,212 | ₩50,938 | ₩50,950 | -0.46% | 9천 |
|---|
| 2026.08.14 | ₩51,226 | ₩51,292 | ₩51,199 | ₩51,266 | +0.08% | 1만 |
|---|
| 2026.08.13 | ₩51,125 | ₩51,319 | ₩51,125 | ₩51,196 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩51,025 | ₩51,192 | ₩50,951 | ₩51,192 | +0.33% | 5.3천 |
|---|
| 2026.08.11 | ₩51,292 | ₩51,507 | ₩51,279 | ₩51,306 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩51,266 | ₩51,266 | ₩51,172 | ₩51,172 | -0.18% | 5.7천 |
|---|
| 2026.08.07 | ₩51,420 | ₩51,469 | ₩51,420 | ₩51,469 | +0.10% | 2.1천 |
|---|
| 2026.08.06 | ₩51,317 | ₩51,317 | ₩50,958 | ₩51,078 | -0.46% | 3.5천 |
|---|
| 2026.08.05 | ₩51,573 | ₩51,573 | ₩51,185 | ₩51,271 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩50,607 | ₩51,480 | ₩50,607 | ₩51,288 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩50,556 | ₩50,931 | ₩50,556 | ₩50,713 | +0.31% | 4.7천 |
|---|
| 2026.07.31 | ₩49,861 | ₩50,262 | ₩49,861 | ₩50,119 | +0.52% | 5.1천 |
|---|
| 2026.07.30 | ₩49,861 | ₩50,209 | ₩49,861 | ₩50,167 | +0.61% | 3.9천 |
|---|
| 2026.07.29 | ₩50,677 | ₩50,918 | ₩50,574 | ₩50,574 | -0.20% | 1.9천 |
|---|
| 2026.07.28 | ₩51,152 | ₩51,326 | ₩51,152 | ₩51,207 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩50,356 | ₩50,409 | ₩50,289 | ₩50,293 | -0.12% | 2.3천 |
|---|
| 2026.07.24 | ₩49,767 | ₩49,941 | ₩49,740 | ₩49,806 | +0.08% | 1.8천 |
|---|
| 2026.07.23 | ₩49,138 | ₩49,218 | ₩48,937 | ₩49,147 | +0.02% | 900 |
|---|
| 2026.07.22 | ₩49,446 | ₩49,687 | ₩49,278 | ₩49,375 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩49,312 | ₩49,525 | ₩49,299 | ₩49,343 | +0.06% | 5.1천 |
|---|
| 2026.07.20 | ₩49,660 | ₩49,727 | ₩49,352 | ₩49,462 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩50,168 | ₩50,677 | ₩49,620 | ₩49,754 | -0.83% | 7천 |
|---|
| 2026.07.16 | ₩50,023 | ₩50,159 | ₩49,954 | ₩50,159 | +0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩49,245 | ₩49,700 | ₩49,165 | ₩49,277 | +0.07% | 5천 |
|---|
| 2026.07.14 | ₩49,486 | ₩49,486 | ₩49,191 | ₩49,317 | -0.34% | 5.1천 |
|---|
| 2026.07.13 | ₩49,807 | ₩49,807 | ₩49,258 | ₩49,392 | -0.83% | 2.6천 |
|---|
| 2026.07.10 | ₩49,486 | ₩49,499 | ₩49,339 | ₩49,357 | -0.26% | 2.7천 |
|---|
| 2026.07.09 | ₩48,924 | ₩49,299 | ₩48,924 | ₩49,096 | +0.35% | 6천 |
|---|
| 2026.07.08 | ₩49,044 | ₩49,111 | ₩48,763 | ₩48,793 | -0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩49,954 | ₩50,048 | ₩49,610 | ₩49,612 | -0.69% | 2.5천 |
|---|
| 2026.07.06 | ₩49,486 | ₩49,766 | ₩49,386 | ₩49,766 | +0.57% | 4.2천 |
|---|
| 2026.07.02 | ₩49,606 | ₩49,755 | ₩49,404 | ₩49,755 | +0.30% | 2.2천 |
|---|
| 2026.07.01 | ₩46,917 | ₩49,841 | ₩46,917 | ₩49,269 | +5.01% | 8.7만 |
|---|
| 2026.06.30 | ₩49,339 | ₩49,392 | ₩49,098 | ₩49,245 | -0.19% | 2.3천 |
|---|
| 2026.06.29 | ₩48,987 | ₩49,098 | ₩48,987 | ₩49,098 | +0.23% | 1천 |
|---|
| 2026.06.26 | ₩48,924 | ₩49,673 | ₩48,870 | ₩49,497 | +1.17% | 1.5천 |
|---|
| 2026.06.25 | ₩49,419 | ₩49,419 | ₩48,877 | ₩48,997 | -0.85% | 8천 |
|---|
| 2026.06.24 | ₩48,870 | ₩49,084 | ₩48,777 | ₩48,923 | +0.11% | 8천 |
|---|
| 2026.06.23 | ₩48,241 | ₩48,496 | ₩48,241 | ₩48,405 | +0.34% | 3.2천 |
|---|
| 2026.06.22 | ₩48,455 | ₩48,455 | ₩48,185 | ₩48,264 | -0.39% | 6천 |
|---|
| 2026.06.18 | ₩48,522 | ₩48,522 | ₩48,188 | ₩48,283 | -0.49% | 1.8천 |
|---|
| 2026.06.17 | ₩48,429 | ₩48,643 | ₩47,942 | ₩47,988 | -0.91% | 3.3천 |
|---|
| 2026.06.16 | ₩48,670 | ₩48,777 | ₩48,455 | ₩48,512 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩48,897 | ₩48,897 | ₩48,178 | ₩48,178 | -1.47% | 2.9천 |
|---|
| 2026.06.12 | ₩48,148 | ₩48,442 | ₩48,148 | ₩48,356 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩48,054 | ₩48,129 | ₩47,719 | ₩48,081 | +0.06% | 8.1천 |
|---|
| 2026.06.10 | ₩48,241 | ₩48,241 | ₩47,572 | ₩47,714 | -1.09% | 4.7천 |
|---|
| 2026.06.09 | ₩47,131 | ₩47,930 | ₩47,131 | ₩47,880 | +1.59% | 3천 |
|---|
| 2026.06.08 | ₩47,880 | ₩47,880 | ₩47,133 | ₩47,133 | -1.56% | 6.8천 |
|---|
| 2026.06.05 | ₩47,432 | ₩47,612 | ₩47,305 | ₩47,513 | +0.17% | 4.4천 |
|---|
| 2026.06.04 | ₩47,465 | ₩47,465 | ₩47,254 | ₩47,254 | -0.45% | 2.5만 |
|---|
| 2026.06.03 | ₩46,823 | ₩47,037 | ₩46,823 | ₩47,010 | +0.40% | 6.4천 |
|---|
| 2026.06.02 | ₩46,836 | ₩47,104 | ₩46,836 | ₩47,017 | +0.39% | 3.2천 |
|---|
| 2026.06.01 | ₩47,532 | ₩47,532 | ₩46,797 | ₩46,949 | -1.23% | 9.5천 |
|---|
| 2026.05.29 | ₩47,706 | ₩47,706 | ₩47,157 | ₩47,157 | -1.15% | 4.7천 |
|---|
| 2026.05.28 | ₩47,412 | ₩47,706 | ₩47,412 | ₩47,525 | +0.24% | 2.8천 |
|---|
| 2026.05.27 | ₩48,215 | ₩48,247 | ₩47,806 | ₩47,806 | -0.85% | 900 |
|---|
| 2026.05.26 | ₩48,021 | ₩48,021 | ₩47,790 | ₩47,982 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩47,800 | ₩47,800 | ₩47,579 | ₩47,738 | -0.13% | 2.8천 |
|---|
| 2026.05.21 | ₩47,178 | ₩47,612 | ₩47,024 | ₩47,448 | +0.57% | 3천 |
|---|
| 2026.05.20 | ₩47,224 | ₩47,572 | ₩47,224 | ₩47,515 | +0.61% | 4.2천 |
|---|
| 2026.05.19 | ₩47,251 | ₩47,392 | ₩47,057 | ₩47,057 | -0.41% | 3.1천 |
|---|
| 2026.05.18 | ₩47,679 | ₩47,679 | ₩47,412 | ₩47,515 | -0.35% | 1.9천 |
|---|
| 2026.05.15 | ₩47,258 | ₩47,258 | ₩46,917 | ₩47,002 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩47,492 | ₩47,880 | ₩47,465 | ₩47,520 | +0.06% | 6.2천 |
|---|
| 2026.05.13 | ₩47,599 | ₩47,599 | ₩47,128 | ₩47,437 | -0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩47,409 | ₩47,840 | ₩47,398 | ₩47,714 | +0.64% | 2.1천 |
|---|
| 2026.05.11 | ₩48,108 | ₩48,174 | ₩47,815 | ₩47,815 | -0.61% | 3.4천 |
|---|
| 2026.05.08 | ₩48,241 | ₩48,335 | ₩48,074 | ₩48,196 | -0.09% | 7.4천 |
|---|
| 2026.05.07 | ₩48,295 | ₩48,549 | ₩48,149 | ₩48,149 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩48,620 | ₩48,750 | ₩48,435 | ₩48,510 | -0.23% | 2.7천 |
|---|
| 2026.05.05 | ₩48,121 | ₩48,295 | ₩48,094 | ₩48,180 | +0.12% | 3.9천 |
|---|
| 2026.05.04 | ₩48,522 | ₩48,522 | ₩47,639 | ₩47,746 | -1.60% | 1.3천 |
|---|
| 2026.05.01 | ₩48,857 | ₩48,870 | ₩48,185 | ₩48,185 | -1.37% | 4천 |
|---|
| 2026.04.30 | ₩48,549 | ₩48,763 | ₩48,248 | ₩48,647 | +0.20% | 1.7천 |
|---|
| 2026.04.29 | ₩48,803 | ₩48,803 | ₩48,295 | ₩48,364 | -0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩48,703 | ₩48,797 | ₩48,629 | ₩48,797 | +0.19% | 2.4천 |
|---|
| 2026.04.27 | ₩48,884 | ₩48,924 | ₩48,775 | ₩48,877 | -0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩49,325 | ₩49,325 | ₩48,698 | ₩48,706 | -1.26% | 3.7천 |
|---|
| 2026.04.23 | ₩48,803 | ₩48,900 | ₩48,803 | ₩48,900 | +0.20% | 900 |
|---|
| 2026.04.22 | ₩49,178 | ₩49,178 | ₩48,603 | ₩48,686 | -1.00% | 1.4천 |
|---|
| 2026.04.21 | ₩48,951 | ₩48,964 | ₩48,809 | ₩48,829 | -0.25% | 4.8천 |
|---|
| 2026.04.20 | ₩49,031 | ₩49,044 | ₩48,904 | ₩48,916 | -0.23% | 2.1천 |
|---|
| 2026.04.17 | ₩49,138 | ₩49,359 | ₩49,030 | ₩49,030 | -0.22% | 4.2천 |
|---|
| 2026.04.16 | ₩48,576 | ₩48,643 | ₩48,201 | ₩48,282 | -0.61% | 7천 |
|---|
| 2026.04.15 | ₩48,322 | ₩48,335 | ₩48,188 | ₩48,311 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩48,616 | ₩48,723 | ₩48,502 | ₩48,502 | -0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩48,027 | ₩48,465 | ₩47,827 | ₩48,465 | +0.91% | 5.3천 |
|---|
| 2026.04.10 | ₩48,870 | ₩48,870 | ₩47,880 | ₩47,891 | -2.00% | 3천 |
|---|
| 2026.04.09 | ₩48,629 | ₩48,629 | ₩48,067 | ₩48,489 | -0.29% | 7.6천 |
|---|
| 2026.04.08 | ₩48,362 | ₩48,576 | ₩48,362 | ₩48,493 | +0.27% | 3.3천 |
|---|
| 2026.04.07 | ₩47,372 | ₩47,559 | ₩47,372 | ₩47,440 | +0.14% | 5.5천 |
|---|
| 2026.04.06 | ₩46,984 | ₩47,393 | ₩46,984 | ₩47,393 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩46,709 | ₩47,373 | ₩46,542 | ₩47,172 | +0.99% | 4.6천 |
|---|
| 2026.04.01 | ₩47,505 | ₩47,505 | ₩47,117 | ₩47,231 | -0.58% | 2.1천 |
|---|
| 2026.03.31 | ₩46,850 | ₩47,285 | ₩45,900 | ₩47,107 | +0.55% | 5천 |
|---|
| 2026.03.30 | ₩46,582 | ₩46,582 | ₩46,421 | ₩46,541 | -0.09% | 1천 |
|---|
| 2026.03.27 | ₩46,796 | ₩46,796 | ₩46,369 | ₩46,369 | -0.91% | 3.1천 |
|---|
| 2026.03.26 | ₩47,452 | ₩47,452 | ₩47,036 | ₩47,036 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩47,452 | ₩47,505 | ₩47,238 | ₩47,392 | -0.13% | 6.2천 |
|---|
| 2026.03.24 | ₩47,331 | ₩47,331 | ₩47,187 | ₩47,187 | -0.31% | 1.4천 |
|---|
| 2026.03.23 | ₩47,505 | ₩47,666 | ₩47,198 | ₩47,234 | -0.57% | 7.5천 |
|---|
| 2026.03.20 | ₩46,690 | ₩46,836 | ₩46,579 | ₩46,646 | -0.09% | 4.6천 |
|---|
| 2026.03.19 | ₩47,211 | ₩47,265 | ₩46,810 | ₩47,084 | -0.27% | 2.7천 |
|---|
| 2026.03.18 | ₩47,559 | ₩47,563 | ₩47,203 | ₩47,203 | -0.75% | 1.2천 |
|---|
| 2026.03.17 | ₩48,041 | ₩48,054 | ₩47,800 | ₩47,840 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩47,840 | ₩47,920 | ₩47,686 | ₩47,686 | -0.32% | 3천 |
|---|
| 2026.03.13 | ₩47,912 | ₩47,912 | ₩47,499 | ₩47,602 | -0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩47,666 | ₩47,974 | ₩47,489 | ₩47,531 | -0.28% | 2.6천 |
|---|
| 2026.03.11 | ₩48,025 | ₩48,067 | ₩47,733 | ₩47,997 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩48,311 | ₩48,670 | ₩48,200 | ₩48,200 | -0.23% | 1.5천 |
|---|
| 2026.03.09 | ₩47,733 | ₩48,745 | ₩47,131 | ₩48,696 | +2.02% | 1.3만 |
|---|
| 2026.03.06 | ₩48,496 | ₩48,943 | ₩48,268 | ₩48,943 | +0.92% | 4.7천 |
|---|
| 2026.03.05 | ₩50,008 | ₩50,008 | ₩49,339 | ₩49,494 | -1.03% | 7.9천 |
|---|
| 2026.03.04 | ₩49,957 | ₩50,023 | ₩49,914 | ₩50,013 | +0.11% | 3.7천 |
|---|
| 2026.03.03 | ₩49,446 | ₩49,974 | ₩49,044 | ₩49,974 | +1.07% | 1.5천 |
|---|
| 2026.03.02 | ₩50,048 | ₩50,556 | ₩49,834 | ₩50,324 | +0.55% | 8.6천 |
|---|
| 2026.02.27 | ₩49,847 | ₩50,061 | ₩49,780 | ₩50,036 | +0.38% | 3.4천 |
|---|
| 2026.02.26 | ₩50,021 | ₩50,354 | ₩49,901 | ₩50,297 | +0.55% | 1.4천 |
|---|
| 2026.02.25 | ₩49,319 | ₩49,847 | ₩49,319 | ₩49,847 | +1.07% | 4.6천 |
|---|
| 2026.02.24 | ₩49,802 | ₩49,881 | ₩49,634 | ₩49,867 | +0.13% | 2.5천 |
|---|
| 2026.02.23 | ₩49,252 | ₩49,406 | ₩49,111 | ₩49,359 | +0.22% | 1.3만 |
|---|
| 2026.02.20 | ₩50,199 | ₩50,199 | ₩50,059 | ₩50,059 | -0.28% | 1.1천 |
|---|
| 2026.02.19 | ₩50,182 | ₩50,182 | ₩49,700 | ₩49,886 | -0.59% | 3.6천 |
|---|
| 2026.02.18 | ₩50,195 | ₩50,209 | ₩49,968 | ₩50,091 | -0.21% | 3.6천 |
|---|
| 2026.02.17 | ₩50,162 | ₩50,162 | ₩49,513 | ₩49,941 | -0.44% | 6.3천 |
|---|
| 2026.02.13 | ₩50,103 | ₩50,182 | ₩49,907 | ₩50,012 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩50,356 | ₩50,428 | ₩49,727 | ₩49,727 | -1.25% | 1.6천 |
|---|
| 2026.02.11 | ₩50,543 | ₩50,543 | ₩50,064 | ₩50,182 | -0.71% | 4.5천 |
|---|
| 2026.02.10 | ₩50,250 | ₩50,510 | ₩50,250 | ₩50,412 | +0.32% | 7.5천 |
|---|
| 2026.02.09 | ₩50,302 | ₩50,302 | ₩50,021 | ₩50,148 | -0.31% | 1.9천 |
|---|
| 2026.02.06 | ₩50,243 | ₩50,243 | ₩50,243 | ₩50,243 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩49,526 | ₩49,778 | ₩49,489 | ₩49,557 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩48,997 | ₩49,754 | ₩48,997 | ₩49,539 | +1.11% | 3.1천 |
|---|
| 2026.02.03 | ₩49,272 | ₩49,312 | ₩48,629 | ₩48,886 | -0.78% | 2만 |
|---|
| 2026.02.02 | ₩49,058 | ₩49,553 | ₩49,058 | ₩49,468 | +0.84% | 2.8천 |
|---|
| 2026.01.30 | ₩48,964 | ₩49,265 | ₩48,815 | ₩49,191 | +0.46% | 5천 |
|---|
| 2026.01.29 | ₩49,312 | ₩49,315 | ₩48,917 | ₩49,086 | -0.46% | 5.7천 |
|---|
| 2026.01.28 | ₩49,111 | ₩49,218 | ₩48,951 | ₩49,016 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩49,660 | ₩49,660 | ₩49,007 | ₩49,218 | -0.89% | 4천 |
|---|
| 2026.01.26 | ₩49,580 | ₩49,593 | ₩49,312 | ₩49,518 | -0.12% | 3.9천 |
|---|
| 2026.01.23 | ₩49,794 | ₩49,794 | ₩49,278 | ₩49,514 | -0.56% | 5.4천 |
|---|
| 2026.01.22 | ₩50,396 | ₩50,396 | ₩49,687 | ₩49,932 | -0.92% | 8.6천 |
|---|
| 2026.01.21 | ₩49,459 | ₩49,941 | ₩49,459 | ₩49,850 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩49,258 | ₩49,539 | ₩49,066 | ₩49,066 | -0.39% | 3.3천 |
|---|
| 2026.01.16 | ₩49,572 | ₩49,847 | ₩49,526 | ₩49,681 | +0.22% | 2.6만 |
|---|
| 2026.01.15 | ₩49,725 | ₩50,048 | ₩49,526 | ₩49,858 | +0.27% | 8.1천 |
|---|
| 2026.01.14 | ₩49,339 | ₩49,633 | ₩49,153 | ₩49,432 | +0.19% | 2만 |
|---|
| 2026.01.13 | ₩49,392 | ₩49,392 | ₩49,094 | ₩49,094 | -0.60% | 4천 |
|---|
| 2026.01.12 | ₩49,392 | ₩49,499 | ₩49,299 | ₩49,299 | -0.19% | 8.9천 |
|---|
| 2026.01.09 | ₩49,473 | ₩49,539 | ₩49,232 | ₩49,312 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩48,549 | ₩49,352 | ₩48,549 | ₩49,209 | +1.36% | 5.4천 |
|---|
| 2026.01.07 | ₩49,071 | ₩49,071 | ₩48,522 | ₩48,542 | -1.08% | 1.5만 |
|---|
| 2026.01.06 | ₩48,563 | ₩48,964 | ₩48,541 | ₩48,873 | +0.64% | 1.1만 |
|---|
| 2026.01.05 | ₩47,813 | ₩49,018 | ₩47,813 | ₩48,631 | +1.71% | 2.2만 |
|---|
| 2026.01.02 | ₩47,639 | ₩48,081 | ₩47,639 | ₩47,847 | +0.44% | 7.4만 |
|---|
| 2025.12.31 | ₩48,496 | ₩48,496 | ₩47,847 | ₩47,868 | -1.29% | 6천 |
|---|
| 2025.12.30 | ₩48,389 | ₩48,455 | ₩48,282 | ₩48,326 | -0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩48,445 | ₩48,563 | ₩48,445 | ₩48,533 | +0.18% | 5.9천 |
|---|
| 2025.12.26 | ₩48,482 | ₩48,743 | ₩48,482 | ₩48,712 | +0.47% | 2.5천 |
|---|
| 2025.12.24 | ₩48,668 | ₩48,743 | ₩48,643 | ₩48,743 | +0.15% | 500 |
|---|
| 2025.12.23 | ₩48,522 | ₩48,817 | ₩48,522 | ₩48,632 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩48,854 | ₩48,854 | ₩48,723 | ₩48,747 | -0.22% | 1.1천 |
|---|
| 2025.12.19 | ₩48,389 | ₩48,616 | ₩48,375 | ₩48,540 | +0.31% | 5.5천 |
|---|
| 2025.12.18 | ₩48,964 | ₩48,964 | ₩48,409 | ₩48,476 | -1.00% | 3.3천 |
|---|
| 2025.12.17 | ₩48,455 | ₩48,569 | ₩48,308 | ₩48,442 | -0.03% | 2.5천 |
|---|
| 2025.12.16 | ₩48,308 | ₩48,375 | ₩48,145 | ₩48,367 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩48,728 | ₩48,728 | ₩48,255 | ₩48,482 | -0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩48,522 | ₩48,603 | ₩48,382 | ₩48,445 | -0.16% | 3.2천 |
|---|
| 2025.12.11 | ₩48,335 | ₩48,696 | ₩48,335 | ₩48,642 | +0.63% | 4.1천 |
|---|
| 2025.12.10 | ₩47,626 | ₩48,188 | ₩47,532 | ₩48,117 | +1.03% | 2천 |
|---|
| 2025.12.09 | ₩47,519 | ₩47,840 | ₩47,438 | ₩47,438 | -0.17% | 4.6만 |
|---|
| 2025.12.08 | ₩47,789 | ₩47,987 | ₩47,430 | ₩47,515 | -0.57% | 5.7천 |
|---|
| 2025.12.05 | ₩47,827 | ₩48,014 | ₩47,827 | ₩47,900 | +0.15% | 10.6만 |
|---|
| 2025.12.04 | ₩47,786 | ₩48,174 | ₩47,786 | ₩47,975 | +0.39% | 1.4천 |
|---|
| 2025.12.03 | ₩47,736 | ₩48,014 | ₩47,736 | ₩47,798 | +0.13% | 6.2천 |
|---|
| 2025.12.02 | ₩47,880 | ₩47,880 | ₩47,567 | ₩47,567 | -0.65% | 3.4천 |
|---|
| 2025.12.01 | ₩47,345 | ₩48,067 | ₩47,345 | ₩47,654 | +0.65% | 6.6천 |
|---|
| 2025.11.28 | ₩48,001 | ₩48,148 | ₩47,867 | ₩47,867 | -0.28% | 3.6천 |
|---|
| 2025.11.26 | ₩48,014 | ₩48,121 | ₩47,841 | ₩47,880 | -0.28% | 3.1만 |
|---|
| 2025.11.25 | ₩47,706 | ₩47,907 | ₩47,693 | ₩47,802 | +0.20% | 4.1천 |
|---|
| 2025.11.24 | ₩47,532 | ₩47,532 | ₩46,930 | ₩46,984 | -1.15% | 5.4천 |
|---|
| 2025.11.21 | ₩47,269 | ₩47,269 | ₩47,103 | ₩47,103 | -0.35% | 1.1천 |
|---|
| 2025.11.20 | ₩46,970 | ₩46,970 | ₩46,100 | ₩46,181 | -1.68% | 3.4천 |
|---|
| 2025.11.19 | ₩46,569 | ₩46,569 | ₩46,330 | ₩46,412 | -0.34% | 1.1천 |
|---|
| 2025.11.18 | ₩46,534 | ₩46,649 | ₩46,367 | ₩46,649 | +0.25% | 1.6천 |
|---|
| 2025.11.17 | ₩47,278 | ₩47,278 | ₩46,415 | ₩46,425 | -1.80% | 4.9천 |
|---|
| 2025.11.14 | ₩47,037 | ₩47,224 | ₩47,024 | ₩47,198 | +0.34% | 1.3천 |
|---|
| 2025.11.13 | ₩47,813 | ₩47,840 | ₩47,426 | ₩47,426 | -0.81% | 3.8천 |
|---|
| 2025.11.12 | ₩48,014 | ₩48,014 | ₩47,785 | ₩47,785 | -0.48% | 2.1천 |
|---|
| 2025.11.11 | ₩47,465 | ₩47,758 | ₩47,465 | ₩47,633 | +0.35% | 3.9천 |
|---|
| 2025.11.10 | ₩47,024 | ₩47,459 | ₩47,024 | ₩47,459 | +0.92% | 1천 |
|---|
| 2025.11.07 | ₩46,903 | ₩47,234 | ₩46,903 | ₩47,234 | +0.70% | 3천 |
|---|
| 2025.11.06 | ₩47,091 | ₩47,091 | ₩46,756 | ₩46,773 | -0.67% | 2.2천 |
|---|
| 2025.11.05 | ₩47,238 | ₩47,278 | ₩46,957 | ₩47,254 | +0.03% | 6.3천 |
|---|
| 2025.11.04 | ₩46,649 | ₩46,729 | ₩46,475 | ₩46,696 | +0.10% | 2.6천 |
|---|
| 2025.11.03 | ₩46,796 | ₩46,796 | ₩46,167 | ₩46,582 | -0.46% | 2.1천 |
|---|
| 2025.10.31 | ₩46,822 | ₩46,822 | ₩46,502 | ₩46,712 | -0.23% | 7천 |
|---|
| 2025.10.30 | ₩47,420 | ₩47,420 | ₩46,850 | ₩46,963 | -0.96% | 5.8천 |
|---|
| 2025.10.29 | ₩47,425 | ₩47,706 | ₩47,022 | ₩47,037 | -0.82% | 3.4천 |
|---|
| 2025.10.28 | ₩48,054 | ₩48,215 | ₩47,906 | ₩47,906 | -0.31% | 4천 |
|---|
| 2025.10.27 | ₩48,363 | ₩48,643 | ₩48,302 | ₩48,302 | -0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩48,761 | ₩48,761 | ₩48,310 | ₩48,310 | -0.92% | 3.2천 |
|---|
| 2025.10.23 | ₩48,255 | ₩48,632 | ₩48,249 | ₩48,568 | +0.65% | 5.3천 |
|---|
| 2025.10.22 | ₩48,750 | ₩48,763 | ₩48,298 | ₩48,298 | -0.93% | 4.1천 |
|---|
| 2025.10.21 | ₩48,375 | ₩48,842 | ₩48,375 | ₩48,676 | +0.62% | 5천 |
|---|
| 2025.10.20 | ₩48,188 | ₩48,442 | ₩48,188 | ₩48,315 | +0.26% | 1천 |
|---|
| 2025.10.17 | ₩47,666 | ₩48,054 | ₩47,532 | ₩47,994 | +0.69% | 6.1천 |
|---|
| 2025.10.16 | ₩48,777 | ₩48,777 | ₩47,633 | ₩47,633 | -2.35% | 5.4천 |
|---|
| 2025.10.15 | ₩48,844 | ₩48,844 | ₩48,323 | ₩48,323 | -1.07% | 600 |
|---|
| 2025.10.14 | ₩48,593 | ₩48,593 | ₩48,542 | ₩48,542 | -0.10% | 400 |
|---|
| 2025.10.13 | ₩48,019 | ₩48,121 | ₩48,019 | ₩48,021 | +0.00% | 5천 |
|---|
| 2025.10.10 | ₩47,987 | ₩47,987 | ₩47,508 | ₩47,508 | -1.00% | 8.1천 |
|---|