시장 데이터를 불러오는 중
전체 종목
First Trust SMID Growth Strength ETF 과거 주가
First Trust SMID Growth Strength ETF · FSGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SMID Growth Strength ETF · FSGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,270 | ₩43,525 | ₩43,270 | ₩43,524 | +0.59% | 1.4천 |
| 2026.10.08 | ₩42,578 | ₩43,259 | ₩42,578 | ₩43,215 | +1.50% | 1.9천 |
| 2026.10.07 | ₩42,853 | ₩42,853 | ₩42,853 | ₩42,853 | 0.00% | 100 |
| 2026.10.06 | ₩43,660 | ₩43,660 | ₩43,385 | ₩43,385 | -0.63% | 800 |
| 2026.10.05 | ₩43,339 | ₩43,593 | ₩43,339 | ₩43,436 | +0.22% | 1.1천 |
| 2026.10.02 | ₩43,126 | ₩43,126 | ₩42,872 | ₩42,872 | -0.59% | 300 |
| 2026.10.01 | ₩43,092 | ₩43,092 | ₩42,858 | ₩42,890 | -0.47% | 800 |
| 2026.09.30 | ₩42,471 | ₩42,484 | ₩42,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,432 |
| -0.09% |
| 700 |
| 2026.09.29 | ₩42,071 | ₩42,392 | ₩42,057 | ₩42,392 | +0.76% | 1.6천 |
|---|
| 2026.09.28 | ₩42,584 | ₩42,591 | ₩42,511 | ₩42,511 | -0.17% | 2.7천 |
|---|
| 2026.09.25 | ₩42,965 | ₩42,965 | ₩42,826 | ₩42,826 | -0.32% | 600 |
|---|
| 2026.09.24 | ₩42,670 | ₩42,770 | ₩42,670 | ₩42,770 | +0.23% | 200 |
|---|
| 2026.09.23 | ₩43,212 | ₩43,212 | ₩42,882 | ₩42,882 | -0.76% | 900 |
|---|
| 2026.09.22 | ₩43,700 | ₩43,700 | ₩43,087 | ₩43,290 | -0.94% | 2.5천 |
|---|
| 2026.09.21 | ₩43,513 | ₩43,540 | ₩43,480 | ₩43,480 | -0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩43,239 | ₩43,257 | ₩43,239 | ₩43,257 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩43,994 | ₩43,994 | ₩43,473 | ₩43,504 | -1.11% | 1.4천 |
|---|
| 2026.09.16 | ₩43,496 | ₩43,496 | ₩43,496 | ₩43,496 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,623 | ₩43,623 | ₩43,623 | ₩43,623 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,088 | ₩44,088 | ₩44,008 | ₩44,086 | -0.00% | 7.2천 |
|---|
| 2026.09.11 | ₩43,834 | ₩43,875 | ₩43,794 | ₩43,875 | +0.09% | 900 |
|---|
| 2026.09.10 | ₩43,555 | ₩43,555 | ₩43,555 | ₩43,555 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,950 | ₩43,957 | ₩43,775 | ₩43,775 | -0.40% | 1천 |
|---|
| 2026.09.08 | ₩44,409 | ₩44,409 | ₩44,209 | ₩44,209 | -0.45% | 700 |
|---|
| 2026.09.04 | ₩44,843 | ₩44,843 | ₩44,843 | ₩44,843 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩45,063 | ₩45,142 | ₩45,039 | ₩45,142 | +0.17% | 900 |
|---|
| 2026.09.02 | ₩44,676 | ₩44,763 | ₩44,676 | ₩44,763 | +0.19% | 500 |
|---|
| 2026.09.01 | ₩44,649 | ₩44,970 | ₩44,574 | ₩44,574 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩45,037 | ₩45,110 | ₩45,037 | ₩45,110 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩45,625 | ₩45,625 | ₩45,332 | ₩45,384 | -0.53% | 800 |
|---|
| 2026.08.27 | ₩45,571 | ₩45,571 | ₩45,504 | ₩45,565 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩45,275 | ₩45,391 | ₩45,275 | ₩45,356 | +0.18% | 1.3천 |
|---|
| 2026.08.25 | ₩45,104 | ₩45,122 | ₩44,930 | ₩45,122 | +0.04% | 1.9천 |
|---|
| 2026.08.24 | ₩45,263 | ₩45,277 | ₩45,157 | ₩45,277 | +0.03% | 800 |
|---|
| 2026.08.21 | ₩45,393 | ₩45,393 | ₩45,393 | ₩45,393 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩45,591 | ₩45,591 | ₩45,486 | ₩45,486 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩45,371 | ₩45,371 | ₩45,010 | ₩45,010 | -0.80% | 600 |
|---|
| 2026.08.17 | ₩45,331 | ₩45,331 | ₩45,224 | ₩45,251 | -0.18% | 1.2천 |
|---|
| 2026.08.14 | ₩45,518 | ₩45,518 | ₩45,479 | ₩45,484 | -0.07% | 1천 |
|---|
| 2026.08.13 | ₩45,598 | ₩45,645 | ₩45,598 | ₩45,645 | +0.10% | 2.5천 |
|---|
| 2026.08.12 | ₩44,956 | ₩45,137 | ₩44,956 | ₩45,137 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩45,130 | ₩45,331 | ₩45,125 | ₩45,125 | -0.01% | 1.9천 |
|---|
| 2026.08.10 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,469 | ₩44,569 | ₩44,433 | ₩44,433 | -0.08% | 2.9천 |
|---|
| 2026.08.05 | ₩44,533 | ₩44,533 | ₩44,533 | ₩44,533 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,074 | ₩45,013 | ₩44,074 | ₩45,013 | +2.13% | 500 |
|---|
| 2026.08.03 | ₩43,847 | ₩44,100 | ₩43,834 | ₩44,100 | +0.58% | 7.6천 |
|---|
| 2026.07.31 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,751 | ₩43,473 | ₩42,751 | ₩43,473 | +1.69% | 1.3천 |
|---|
| 2026.07.29 | ₩43,361 | ₩43,361 | ₩43,361 | ₩43,361 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,019 | ₩43,553 | ₩43,019 | ₩43,486 | +1.09% | 500 |
|---|
| 2026.07.27 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,888 | ₩41,935 | ₩41,888 | ₩41,935 | +0.11% | 300 |
|---|
| 2026.07.22 | ₩42,228 | ₩42,228 | ₩42,190 | ₩42,190 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩42,912 | ₩42,992 | ₩42,912 | ₩42,985 | +0.17% | 5.5천 |
|---|
| 2026.07.20 | ₩42,896 | ₩42,965 | ₩42,896 | ₩42,947 | +0.12% | 600 |
|---|
| 2026.07.17 | ₩43,139 | ₩43,139 | ₩42,965 | ₩42,965 | -0.40% | 400 |
|---|
| 2026.07.16 | ₩43,338 | ₩43,338 | ₩43,307 | ₩43,307 | -0.07% | 200 |
|---|
| 2026.07.15 | ₩42,858 | ₩42,992 | ₩42,828 | ₩42,828 | -0.07% | 400 |
|---|
| 2026.07.14 | ₩42,786 | ₩42,786 | ₩42,671 | ₩42,675 | -0.26% | 700 |
|---|
| 2026.07.13 | ₩42,898 | ₩42,898 | ₩42,898 | ₩42,898 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,886 | ₩42,886 | ₩42,886 | ₩42,886 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,858 | ₩42,943 | ₩42,858 | ₩42,943 | +0.20% | 400 |
|---|
| 2026.07.08 | ₩42,604 | ₩42,631 | ₩42,520 | ₩42,576 | -0.07% | 2천 |
|---|
| 2026.07.07 | ₩43,187 | ₩43,187 | ₩43,178 | ₩43,178 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩43,045 | ₩43,393 | ₩43,033 | ₩43,393 | +0.81% | 700 |
|---|
| 2026.07.02 | ₩42,952 | ₩42,964 | ₩42,685 | ₩42,964 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩42,270 | ₩42,818 | ₩42,270 | ₩42,606 | +0.79% | 700 |
|---|
| 2026.06.30 | ₩42,163 | ₩42,270 | ₩42,163 | ₩42,270 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩41,943 | ₩41,974 | ₩41,884 | ₩41,974 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩42,137 | ₩42,174 | ₩42,137 | ₩42,174 | +0.09% | 700 |
|---|
| 2026.06.25 | ₩41,669 | ₩41,669 | ₩41,559 | ₩41,559 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩42,003 | ₩42,063 | ₩41,685 | ₩41,685 | -0.76% | 700 |
|---|
| 2026.06.23 | ₩40,747 | ₩41,346 | ₩40,747 | ₩41,346 | +1.47% | 2.6천 |
|---|
| 2026.06.22 | ₩41,575 | ₩41,575 | ₩41,359 | ₩41,359 | -0.52% | 900 |
|---|
| 2026.06.18 | ₩41,215 | ₩41,362 | ₩41,201 | ₩41,362 | +0.36% | 3.6천 |
|---|
| 2026.06.17 | ₩41,776 | ₩41,896 | ₩41,092 | ₩41,092 | -1.64% | 2.2천 |
|---|
| 2026.06.16 | ₩42,083 | ₩42,257 | ₩41,803 | ₩41,803 | -0.67% | 1.3천 |
|---|
| 2026.06.15 | ₩41,930 | ₩41,930 | ₩41,847 | ₩41,847 | -0.20% | 500 |
|---|
| 2026.06.12 | ₩41,936 | ₩42,150 | ₩41,776 | ₩41,901 | -0.08% | 9천 |
|---|
| 2026.06.11 | ₩41,402 | ₩41,750 | ₩41,388 | ₩41,688 | +0.69% | 1천 |
|---|
| 2026.06.10 | ₩41,482 | ₩41,482 | ₩41,209 | ₩41,209 | -0.66% | 600 |
|---|
| 2026.06.09 | ₩41,669 | ₩41,669 | ₩41,509 | ₩41,649 | -0.05% | 4.5천 |
|---|
| 2026.06.08 | ₩41,482 | ₩41,482 | ₩41,268 | ₩41,288 | -0.47% | 600 |
|---|
| 2026.06.05 | ₩41,388 | ₩41,388 | ₩41,221 | ₩41,221 | -0.40% | 200 |
|---|
| 2026.06.04 | ₩41,455 | ₩41,722 | ₩41,422 | ₩41,551 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩41,108 | ₩41,188 | ₩41,068 | ₩41,188 | +0.20% | 7.8만 |
|---|
| 2026.06.02 | ₩41,295 | ₩41,342 | ₩41,295 | ₩41,342 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩41,211 | ₩41,763 | ₩41,211 | ₩41,763 | +1.34% | 1천 |
|---|
| 2026.05.29 | ₩41,174 | ₩41,299 | ₩41,174 | ₩41,299 | +0.30% | 300 |
|---|
| 2026.05.28 | ₩41,362 | ₩41,362 | ₩41,362 | ₩41,362 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩41,261 | ₩41,261 | ₩41,235 | ₩41,235 | -0.06% | 300 |
|---|
| 2026.05.26 | ₩41,551 | ₩41,551 | ₩41,495 | ₩41,495 | -0.14% | 300 |
|---|
| 2026.05.22 | ₩41,094 | ₩41,231 | ₩40,921 | ₩41,231 | +0.33% | 300 |
|---|
| 2026.05.21 | ₩40,627 | ₩40,981 | ₩40,627 | ₩40,981 | +0.87% | 2.3천 |
|---|
| 2026.05.20 | ₩40,800 | ₩41,074 | ₩40,713 | ₩41,074 | +0.67% | 2천 |
|---|
| 2026.05.19 | ₩40,667 | ₩40,667 | ₩40,379 | ₩40,379 | -0.71% | 300 |
|---|
| 2026.05.18 | ₩40,787 | ₩40,787 | ₩40,756 | ₩40,756 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩40,359 | ₩40,518 | ₩40,333 | ₩40,333 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩40,693 | ₩40,733 | ₩40,624 | ₩40,624 | -0.17% | 1.2천 |
|---|
| 2026.05.13 | ₩40,560 | ₩40,560 | ₩40,546 | ₩40,546 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩41,094 | ₩41,094 | ₩40,760 | ₩40,961 | -0.33% | 1.1천 |
|---|
| 2026.05.11 | ₩41,368 | ₩41,368 | ₩41,097 | ₩41,097 | -0.66% | 500 |
|---|
| 2026.05.08 | ₩41,486 | ₩41,486 | ₩41,486 | ₩41,486 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,682 | ₩41,696 | ₩41,562 | ₩41,562 | -0.29% | 1.7천 |
|---|
| 2026.05.06 | ₩41,669 | ₩41,669 | ₩41,569 | ₩41,664 | -0.01% | 700 |
|---|
| 2026.05.05 | ₩41,335 | ₩41,335 | ₩41,335 | ₩41,335 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩41,027 | ₩41,321 | ₩40,850 | ₩40,850 | -0.43% | 8.3천 |
|---|
| 2026.05.01 | ₩41,112 | ₩41,140 | ₩41,108 | ₩41,108 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩40,774 | ₩40,970 | ₩40,774 | ₩40,970 | +0.48% | 900 |
|---|
| 2026.04.29 | ₩40,947 | ₩40,947 | ₩40,464 | ₩40,582 | -0.89% | 3.8천 |
|---|
| 2026.04.28 | ₩41,348 | ₩41,348 | ₩40,938 | ₩40,981 | -0.89% | 800 |
|---|
| 2026.04.27 | ₩41,388 | ₩41,482 | ₩41,348 | ₩41,348 | -0.10% | 3천 |
|---|
| 2026.04.24 | ₩41,136 | ₩41,287 | ₩41,136 | ₩41,287 | +0.37% | 200 |
|---|
| 2026.04.23 | ₩41,154 | ₩41,154 | ₩41,048 | ₩41,048 | -0.26% | 400 |
|---|
| 2026.04.22 | ₩41,789 | ₩41,789 | ₩41,308 | ₩41,493 | -0.71% | 500 |
|---|
| 2026.04.21 | ₩42,071 | ₩42,071 | ₩41,523 | ₩41,523 | -1.30% | 700 |
|---|
| 2026.04.20 | ₩41,789 | ₩41,963 | ₩41,789 | ₩41,879 | +0.21% | 400 |
|---|
| 2026.04.17 | ₩41,228 | ₩42,083 | ₩41,228 | ₩41,785 | +1.35% | 5.2천 |
|---|
| 2026.04.16 | ₩41,108 | ₩41,108 | ₩40,934 | ₩40,934 | -0.42% | 700 |
|---|
| 2026.04.15 | ₩40,947 | ₩41,035 | ₩40,894 | ₩41,035 | +0.22% | 4.6천 |
|---|
| 2026.04.14 | ₩41,040 | ₩41,068 | ₩40,923 | ₩40,923 | -0.28% | 8.7천 |
|---|
| 2026.04.13 | ₩39,945 | ₩40,700 | ₩39,945 | ₩40,700 | +1.89% | 800 |
|---|
| 2026.04.10 | ₩39,958 | ₩39,958 | ₩39,838 | ₩39,958 | 0.00% | 1.1만 |
|---|
| 2026.04.09 | ₩40,522 | ₩40,533 | ₩40,522 | ₩40,533 | +0.03% | 200 |
|---|
| 2026.04.08 | ₩40,573 | ₩40,961 | ₩40,513 | ₩40,513 | -0.15% | 3.5천 |
|---|
| 2026.04.07 | ₩39,684 | ₩39,684 | ₩39,587 | ₩39,587 | -0.25% | 1.7천 |
|---|
| 2026.04.06 | ₩39,598 | ₩39,686 | ₩39,598 | ₩39,686 | +0.22% | 400 |
|---|
| 2026.04.02 | ₩38,756 | ₩39,491 | ₩38,756 | ₩39,491 | +1.90% | 900 |
|---|
| 2026.04.01 | ₩39,183 | ₩39,684 | ₩39,183 | ₩39,384 | +0.51% | 1.9천 |
|---|
| 2026.03.31 | ₩38,528 | ₩39,034 | ₩38,528 | ₩39,034 | +1.31% | 600 |
|---|
| 2026.03.30 | ₩38,208 | ₩38,315 | ₩37,887 | ₩38,017 | -0.50% | 1천 |
|---|
| 2026.03.27 | ₩38,085 | ₩38,085 | ₩38,085 | ₩38,085 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,330 | ₩39,330 | ₩38,836 | ₩38,836 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩39,504 | ₩42,057 | ₩39,290 | ₩39,337 | -0.42% | 900 |
|---|
| 2026.03.24 | ₩39,076 | ₩39,246 | ₩39,076 | ₩39,130 | +0.14% | 900 |
|---|
| 2026.03.23 | ₩39,638 | ₩39,638 | ₩39,170 | ₩39,263 | -0.94% | 800 |
|---|
| 2026.03.20 | ₩38,602 | ₩38,602 | ₩38,602 | ₩38,602 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,227 | ₩39,227 | ₩39,227 | ₩39,227 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,491 | ₩39,491 | ₩39,223 | ₩39,294 | -0.50% | 2.6천 |
|---|
| 2026.03.17 | ₩39,704 | ₩39,758 | ₩39,684 | ₩39,684 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩39,557 | ₩39,557 | ₩39,370 | ₩39,444 | -0.29% | 400 |
|---|
| 2026.03.13 | ₩39,063 | ₩39,157 | ₩38,983 | ₩39,157 | +0.24% | 1.1천 |
|---|
| 2026.03.12 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩39,905 | ₩39,905 | ₩39,664 | ₩39,831 | -0.18% | 1.6천 |
|---|
| 2026.03.10 | ₩40,533 | ₩40,546 | ₩40,072 | ₩40,072 | -1.14% | 5.6천 |
|---|
| 2026.03.09 | ₩39,905 | ₩40,613 | ₩39,771 | ₩40,549 | +1.61% | 1.2천 |
|---|
| 2026.03.06 | ₩40,119 | ₩40,254 | ₩40,119 | ₩40,254 | +0.34% | 1천 |
|---|
| 2026.03.05 | ₩40,827 | ₩40,827 | ₩40,764 | ₩40,764 | -0.15% | 400 |
|---|
| 2026.03.04 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,733 | ₩41,174 | ₩40,533 | ₩41,174 | +1.08% | 2.2천 |
|---|
| 2026.03.02 | ₩41,201 | ₩41,371 | ₩41,201 | ₩41,371 | +0.41% | 1.1천 |
|---|
| 2026.02.27 | ₩40,600 | ₩41,003 | ₩40,600 | ₩41,003 | +0.99% | 400 |
|---|
| 2026.02.26 | ₩40,974 | ₩41,502 | ₩40,974 | ₩41,502 | +1.29% | 2천 |
|---|
| 2026.02.25 | ₩40,652 | ₩40,856 | ₩40,652 | ₩40,856 | +0.50% | 2.1천 |
|---|
| 2026.02.24 | ₩40,433 | ₩40,488 | ₩40,433 | ₩40,488 | +0.14% | 500 |
|---|
| 2026.02.23 | ₩40,520 | ₩40,520 | ₩39,877 | ₩39,877 | -1.59% | 1천 |
|---|
| 2026.02.20 | ₩40,741 | ₩40,741 | ₩40,741 | ₩40,741 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩40,439 | ₩40,647 | ₩40,439 | ₩40,647 | +0.51% | 700 |
|---|
| 2026.02.18 | ₩40,721 | ₩40,795 | ₩40,721 | ₩40,795 | +0.18% | 200 |
|---|
| 2026.02.17 | ₩40,292 | ₩40,647 | ₩40,292 | ₩40,569 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩40,520 | ₩40,707 | ₩40,510 | ₩40,556 | +0.09% | 1.8천 |
|---|
| 2026.02.12 | ₩40,093 | ₩40,199 | ₩40,093 | ₩40,199 | +0.26% | 2천 |
|---|
| 2026.02.11 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,362 | ₩41,494 | ₩41,228 | ₩41,327 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩41,428 | ₩41,428 | ₩41,351 | ₩41,351 | -0.19% | 2.3천 |
|---|
| 2026.02.06 | ₩41,207 | ₩41,447 | ₩41,207 | ₩41,447 | +0.58% | 200 |
|---|
| 2026.02.05 | ₩40,707 | ₩40,787 | ₩40,667 | ₩40,667 | -0.10% | 1.1천 |
|---|
| 2026.02.04 | ₩41,081 | ₩41,081 | ₩40,880 | ₩40,946 | -0.33% | 4.7만 |
|---|
| 2026.02.03 | ₩40,693 | ₩40,923 | ₩40,693 | ₩40,923 | +0.56% | 300 |
|---|
| 2026.02.02 | ₩41,789 | ₩41,897 | ₩41,742 | ₩41,769 | -0.05% | 1.7천 |
|---|
| 2026.01.30 | ₩41,315 | ₩41,442 | ₩41,315 | ₩41,442 | +0.31% | 300 |
|---|
| 2026.01.29 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,043 | ₩42,043 | ₩42,010 | ₩42,010 | -0.08% | 300 |
|---|
| 2026.01.27 | ₩42,018 | ₩42,170 | ₩42,018 | ₩42,170 | +0.36% | 300 |
|---|
| 2026.01.26 | ₩42,284 | ₩42,504 | ₩42,150 | ₩42,504 | +0.52% | 1.6천 |
|---|
| 2026.01.23 | ₩42,337 | ₩42,351 | ₩42,337 | ₩42,351 | +0.03% | 1.1천 |
|---|
| 2026.01.22 | ₩42,865 | ₩42,865 | ₩42,865 | ₩42,865 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩42,270 | ₩42,588 | ₩42,270 | ₩42,588 | +0.75% | 3.1천 |
|---|
| 2026.01.20 | ₩41,896 | ₩42,257 | ₩41,896 | ₩41,931 | +0.08% | 3천 |
|---|
| 2026.01.16 | ₩42,631 | ₩42,651 | ₩42,431 | ₩42,559 | -0.17% | 500 |
|---|
| 2026.01.15 | ₩42,638 | ₩42,698 | ₩42,612 | ₩42,635 | -0.01% | 1천 |
|---|
| 2026.01.14 | ₩42,034 | ₩42,197 | ₩42,034 | ₩42,197 | +0.39% | 100 |
|---|
| 2026.01.13 | ₩42,105 | ₩42,105 | ₩42,105 | ₩42,105 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩42,257 | ₩42,324 | ₩42,257 | ₩42,324 | +0.16% | 500 |
|---|
| 2026.01.09 | ₩42,285 | ₩42,308 | ₩42,285 | ₩42,308 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩41,976 | ₩42,083 | ₩41,896 | ₩42,046 | +0.17% | 2.3천 |
|---|
| 2026.01.07 | ₩41,843 | ₩41,843 | ₩41,741 | ₩41,741 | -0.24% | 700 |
|---|
| 2026.01.06 | ₩41,321 | ₩41,883 | ₩41,321 | ₩41,859 | +1.30% | 1.1천 |
|---|
| 2026.01.05 | ₩40,787 | ₩41,856 | ₩40,787 | ₩41,549 | +1.87% | 1.5천 |
|---|
| 2026.01.02 | ₩40,867 | ₩40,867 | ₩40,683 | ₩40,784 | -0.20% | 1.1천 |
|---|
| 2025.12.31 | ₩40,834 | ₩40,840 | ₩40,671 | ₩40,671 | -0.40% | 5.3천 |
|---|
| 2025.12.30 | ₩41,081 | ₩41,081 | ₩41,080 | ₩41,080 | -0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩41,255 | ₩41,301 | ₩41,255 | ₩41,301 | +0.11% | 500 |
|---|
| 2025.12.26 | ₩41,497 | ₩41,497 | ₩41,497 | ₩41,497 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,509 | ₩41,509 | ₩41,509 | ₩41,509 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,475 | ₩41,475 | ₩41,462 | ₩41,462 | -0.03% | 400 |
|---|
| 2025.12.22 | ₩41,696 | ₩41,740 | ₩41,615 | ₩41,672 | -0.06% | 4.3천 |
|---|
| 2025.12.19 | ₩41,261 | ₩41,414 | ₩41,261 | ₩41,414 | +0.37% | 700 |
|---|
| 2025.12.18 | ₩41,128 | ₩41,128 | ₩41,117 | ₩41,117 | -0.03% | 400 |
|---|
| 2025.12.17 | ₩41,402 | ₩41,402 | ₩40,947 | ₩40,955 | -1.08% | 2.3천 |
|---|
| 2025.12.16 | ₩41,203 | ₩41,203 | ₩41,002 | ₩41,196 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩41,402 | ₩41,464 | ₩41,312 | ₩41,312 | -0.22% | 1천 |
|---|
| 2025.12.12 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩41,669 | ₩41,669 | ₩41,669 | ₩41,669 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩40,827 | ₩41,475 | ₩40,827 | ₩41,375 | +1.34% | 900 |
|---|
| 2025.12.09 | ₩40,774 | ₩41,026 | ₩40,754 | ₩40,754 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩41,014 | ₩41,014 | ₩40,774 | ₩40,824 | -0.46% | 800 |
|---|
| 2025.12.05 | ₩41,141 | ₩41,141 | ₩41,132 | ₩41,132 | -0.02% | 600 |
|---|
| 2025.12.04 | ₩41,243 | ₩41,301 | ₩41,243 | ₩41,259 | +0.04% | 1.2천 |
|---|
| 2025.12.03 | ₩40,907 | ₩41,161 | ₩40,907 | ₩41,106 | +0.49% | 900 |
|---|
| 2025.12.02 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,720 | ₩40,768 | ₩40,720 | ₩40,768 | +0.12% | 1천 |
|---|
| 2025.11.28 | ₩41,105 | ₩41,105 | ₩41,105 | ₩41,105 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,921 | ₩41,073 | ₩40,921 | ₩41,073 | +0.37% | 900 |
|---|
| 2025.11.25 | ₩40,520 | ₩40,901 | ₩40,520 | ₩40,897 | +0.93% | 2.2천 |
|---|
| 2025.11.24 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,783 | ₩39,932 | ₩39,783 | ₩39,882 | +0.25% | 500 |
|---|
| 2025.11.20 | ₩39,838 | ₩39,838 | ₩39,012 | ₩39,012 | -2.07% | 300 |
|---|
| 2025.11.19 | ₩39,638 | ₩39,638 | ₩39,464 | ₩39,464 | -0.44% | 200 |
|---|
| 2025.11.18 | ₩39,504 | ₩39,672 | ₩39,504 | ₩39,608 | +0.26% | 3.3천 |
|---|
| 2025.11.17 | ₩40,232 | ₩40,232 | ₩39,523 | ₩39,523 | -1.76% | 300 |
|---|
| 2025.11.14 | ₩40,319 | ₩40,319 | ₩40,279 | ₩40,286 | -0.08% | 900 |
|---|
| 2025.11.13 | ₩40,402 | ₩40,407 | ₩40,402 | ₩40,407 | +0.01% | 300 |
|---|
| 2025.11.12 | ₩41,188 | ₩41,281 | ₩41,137 | ₩41,137 | -0.12% | 600 |
|---|
| 2025.11.11 | ₩40,860 | ₩41,173 | ₩40,860 | ₩41,041 | +0.44% | 1.8천 |
|---|
| 2025.11.10 | ₩40,800 | ₩41,014 | ₩40,800 | ₩40,860 | +0.15% | 7.1천 |
|---|
| 2025.11.07 | ₩40,206 | ₩40,542 | ₩40,145 | ₩40,542 | +0.84% | 700 |
|---|
| 2025.11.06 | ₩40,292 | ₩40,399 | ₩40,292 | ₩40,314 | +0.05% | 1.5천 |
|---|
| 2025.11.05 | ₩40,640 | ₩41,025 | ₩40,640 | ₩41,014 | +0.92% | 1.3천 |
|---|
| 2025.11.04 | ₩40,426 | ₩40,655 | ₩40,426 | ₩40,655 | +0.57% | 4.7천 |
|---|
| 2025.11.03 | ₩40,252 | ₩40,679 | ₩40,242 | ₩40,679 | +1.06% | 1.7천 |
|---|
| 2025.10.31 | ₩40,359 | ₩40,577 | ₩40,359 | ₩40,577 | +0.54% | 200 |
|---|
| 2025.10.30 | ₩40,573 | ₩41,094 | ₩40,453 | ₩40,453 | -0.30% | 2.8천 |
|---|
| 2025.10.29 | ₩41,237 | ₩41,455 | ₩40,935 | ₩40,935 | -0.73% | 800 |
|---|
| 2025.10.28 | ₩41,575 | ₩41,843 | ₩41,575 | ₩41,662 | +0.21% | 900 |
|---|
| 2025.10.27 | ₩41,936 | ₩42,016 | ₩41,936 | ₩42,016 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩41,950 | ₩41,950 | ₩41,865 | ₩41,865 | -0.20% | 100 |
|---|
| 2025.10.23 | ₩41,348 | ₩41,777 | ₩41,348 | ₩41,763 | +1.00% | 1.3천 |
|---|
| 2025.10.22 | ₩41,603 | ₩41,629 | ₩41,321 | ₩41,368 | -0.57% | 3천 |
|---|
| 2025.10.21 | ₩41,867 | ₩41,867 | ₩41,749 | ₩41,865 | -0.00% | 1.5천 |
|---|
| 2025.10.20 | ₩41,335 | ₩41,515 | ₩41,215 | ₩41,515 | +0.44% | 1.7천 |
|---|
| 2025.10.17 | ₩41,094 | ₩41,094 | ₩40,921 | ₩41,077 | -0.04% | 1천 |
|---|
| 2025.10.16 | ₩41,749 | ₩41,749 | ₩40,921 | ₩40,985 | -1.83% | 3.5천 |
|---|
| 2025.10.15 | ₩41,923 | ₩41,923 | ₩41,575 | ₩41,599 | -0.77% | 3.1천 |
|---|
| 2025.10.14 | ₩41,241 | ₩41,749 | ₩41,241 | ₩41,575 | +0.81% | 2.3천 |
|---|
| 2025.10.13 | ₩41,094 | ₩41,094 | ₩41,092 | ₩41,092 | -0.01% | 300 |
|---|
| 2025.10.10 | ₩40,854 | ₩40,854 | ₩40,357 | ₩40,357 | -1.22% | 9.2천 |
|---|