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 | ₩43,209 | ₩43,464 | ₩43,209 | ₩43,463 | +0.59% | 1.4천 |
| 2026.10.08 | ₩42,518 | ₩43,198 | ₩42,518 | ₩43,154 | +1.50% | 1.9천 |
| 2026.10.07 | ₩42,793 | ₩42,793 | ₩42,793 | ₩42,793 | 0.00% | 100 |
| 2026.10.06 | ₩43,599 | ₩43,599 | ₩43,324 | ₩43,324 | -0.63% | 800 |
| 2026.10.05 | ₩43,278 | ₩43,532 | ₩43,278 | ₩43,375 | +0.22% | 1.1천 |
| 2026.10.02 | ₩43,065 | ₩43,065 | ₩42,811 | ₩42,811 | -0.59% | 300 |
| 2026.10.01 | ₩43,032 | ₩43,032 | ₩42,798 | ₩42,830 | -0.47% | 800 |
| 2026.09.30 | ₩42,411 | ₩42,424 | ₩42,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,372 |
| -0.09% |
| 700 |
| 2026.09.29 | ₩42,012 | ₩42,332 | ₩41,997 | ₩42,332 | +0.76% | 1.6천 |
|---|
| 2026.09.28 | ₩42,524 | ₩42,531 | ₩42,451 | ₩42,451 | -0.17% | 2.7천 |
|---|
| 2026.09.25 | ₩42,905 | ₩42,905 | ₩42,766 | ₩42,766 | -0.32% | 600 |
|---|
| 2026.09.24 | ₩42,610 | ₩42,710 | ₩42,610 | ₩42,710 | +0.23% | 200 |
|---|
| 2026.09.23 | ₩43,152 | ₩43,152 | ₩42,822 | ₩42,822 | -0.76% | 900 |
|---|
| 2026.09.22 | ₩43,639 | ₩43,639 | ₩43,026 | ₩43,229 | -0.94% | 2.5천 |
|---|
| 2026.09.21 | ₩43,452 | ₩43,479 | ₩43,419 | ₩43,419 | -0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩43,178 | ₩43,196 | ₩43,178 | ₩43,196 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩43,932 | ₩43,932 | ₩43,412 | ₩43,443 | -1.11% | 1.4천 |
|---|
| 2026.09.16 | ₩43,435 | ₩43,435 | ₩43,435 | ₩43,435 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,561 | ₩43,561 | ₩43,561 | ₩43,561 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,026 | ₩44,026 | ₩43,946 | ₩44,024 | -0.00% | 7.2천 |
|---|
| 2026.09.11 | ₩43,772 | ₩43,814 | ₩43,732 | ₩43,814 | +0.09% | 900 |
|---|
| 2026.09.10 | ₩43,493 | ₩43,493 | ₩43,493 | ₩43,493 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,888 | ₩43,895 | ₩43,714 | ₩43,714 | -0.40% | 1천 |
|---|
| 2026.09.08 | ₩44,346 | ₩44,346 | ₩44,147 | ₩44,147 | -0.45% | 700 |
|---|
| 2026.09.04 | ₩44,780 | ₩44,780 | ₩44,780 | ₩44,780 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩45,000 | ₩45,079 | ₩44,976 | ₩45,079 | +0.17% | 900 |
|---|
| 2026.09.02 | ₩44,613 | ₩44,700 | ₩44,613 | ₩44,700 | +0.19% | 500 |
|---|
| 2026.09.01 | ₩44,586 | ₩44,907 | ₩44,512 | ₩44,512 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩44,973 | ₩45,047 | ₩44,973 | ₩45,047 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩45,561 | ₩45,561 | ₩45,268 | ₩45,320 | -0.53% | 800 |
|---|
| 2026.08.27 | ₩45,507 | ₩45,507 | ₩45,440 | ₩45,500 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩45,211 | ₩45,327 | ₩45,211 | ₩45,292 | +0.18% | 1.3천 |
|---|
| 2026.08.25 | ₩45,040 | ₩45,059 | ₩44,867 | ₩45,059 | +0.04% | 1.9천 |
|---|
| 2026.08.24 | ₩45,199 | ₩45,214 | ₩45,093 | ₩45,214 | +0.03% | 800 |
|---|
| 2026.08.21 | ₩45,330 | ₩45,330 | ₩45,330 | ₩45,330 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,021 | ₩45,021 | ₩45,021 | ₩45,021 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩45,527 | ₩45,527 | ₩45,422 | ₩45,422 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩45,307 | ₩45,307 | ₩44,947 | ₩44,947 | -0.80% | 600 |
|---|
| 2026.08.17 | ₩45,267 | ₩45,267 | ₩45,160 | ₩45,187 | -0.18% | 1.2천 |
|---|
| 2026.08.14 | ₩45,454 | ₩45,454 | ₩45,415 | ₩45,420 | -0.07% | 1천 |
|---|
| 2026.08.13 | ₩45,534 | ₩45,581 | ₩45,534 | ₩45,581 | +0.10% | 2.5천 |
|---|
| 2026.08.12 | ₩44,893 | ₩45,073 | ₩44,893 | ₩45,073 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩45,067 | ₩45,267 | ₩45,061 | ₩45,061 | -0.01% | 1.9천 |
|---|
| 2026.08.10 | ₩45,027 | ₩45,027 | ₩45,027 | ₩45,027 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,056 | ₩45,056 | ₩45,056 | ₩45,056 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,406 | ₩44,506 | ₩44,370 | ₩44,370 | -0.08% | 2.9천 |
|---|
| 2026.08.05 | ₩44,470 | ₩44,470 | ₩44,470 | ₩44,470 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,012 | ₩44,949 | ₩44,012 | ₩44,949 | +2.13% | 500 |
|---|
| 2026.08.03 | ₩43,786 | ₩44,038 | ₩43,772 | ₩44,038 | +0.58% | 7.6천 |
|---|
| 2026.07.31 | ₩43,443 | ₩43,443 | ₩43,443 | ₩43,443 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,691 | ₩43,412 | ₩42,691 | ₩43,412 | +1.69% | 1.3천 |
|---|
| 2026.07.29 | ₩43,300 | ₩43,300 | ₩43,300 | ₩43,300 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩42,958 | ₩43,492 | ₩42,958 | ₩43,425 | +1.09% | 500 |
|---|
| 2026.07.27 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,219 | ₩42,219 | ₩42,219 | ₩42,219 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,829 | ₩41,876 | ₩41,829 | ₩41,876 | +0.11% | 300 |
|---|
| 2026.07.22 | ₩42,168 | ₩42,168 | ₩42,131 | ₩42,131 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩42,851 | ₩42,932 | ₩42,851 | ₩42,925 | +0.17% | 5.5천 |
|---|
| 2026.07.20 | ₩42,835 | ₩42,905 | ₩42,835 | ₩42,886 | +0.12% | 600 |
|---|
| 2026.07.17 | ₩43,078 | ₩43,078 | ₩42,905 | ₩42,905 | -0.40% | 400 |
|---|
| 2026.07.16 | ₩43,277 | ₩43,277 | ₩43,246 | ₩43,246 | -0.07% | 200 |
|---|
| 2026.07.15 | ₩42,798 | ₩42,932 | ₩42,767 | ₩42,767 | -0.07% | 400 |
|---|
| 2026.07.14 | ₩42,726 | ₩42,726 | ₩42,611 | ₩42,615 | -0.26% | 700 |
|---|
| 2026.07.13 | ₩42,838 | ₩42,838 | ₩42,838 | ₩42,838 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,798 | ₩42,882 | ₩42,798 | ₩42,882 | +0.20% | 400 |
|---|
| 2026.07.08 | ₩42,544 | ₩42,571 | ₩42,460 | ₩42,516 | -0.07% | 2천 |
|---|
| 2026.07.07 | ₩43,126 | ₩43,126 | ₩43,117 | ₩43,117 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩42,985 | ₩43,332 | ₩42,973 | ₩43,332 | +0.81% | 700 |
|---|
| 2026.07.02 | ₩42,891 | ₩42,903 | ₩42,625 | ₩42,903 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩42,211 | ₩42,758 | ₩42,211 | ₩42,546 | +0.79% | 700 |
|---|
| 2026.06.30 | ₩42,104 | ₩42,211 | ₩42,104 | ₩42,211 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩41,884 | ₩41,915 | ₩41,825 | ₩41,915 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩42,077 | ₩42,115 | ₩42,077 | ₩42,115 | +0.09% | 700 |
|---|
| 2026.06.25 | ₩41,610 | ₩41,610 | ₩41,501 | ₩41,501 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩41,944 | ₩42,004 | ₩41,626 | ₩41,626 | -0.76% | 700 |
|---|
| 2026.06.23 | ₩40,690 | ₩41,287 | ₩40,690 | ₩41,287 | +1.47% | 2.6천 |
|---|
| 2026.06.22 | ₩41,517 | ₩41,517 | ₩41,301 | ₩41,301 | -0.52% | 900 |
|---|
| 2026.06.18 | ₩41,157 | ₩41,303 | ₩41,143 | ₩41,303 | +0.36% | 3.6천 |
|---|
| 2026.06.17 | ₩41,717 | ₩41,837 | ₩41,034 | ₩41,034 | -1.64% | 2.2천 |
|---|
| 2026.06.16 | ₩42,024 | ₩42,198 | ₩41,744 | ₩41,744 | -0.67% | 1.3천 |
|---|
| 2026.06.15 | ₩41,871 | ₩41,871 | ₩41,788 | ₩41,788 | -0.20% | 500 |
|---|
| 2026.06.12 | ₩41,877 | ₩42,091 | ₩41,717 | ₩41,843 | -0.08% | 9천 |
|---|
| 2026.06.11 | ₩41,343 | ₩41,692 | ₩41,330 | ₩41,629 | +0.69% | 1천 |
|---|
| 2026.06.10 | ₩41,424 | ₩41,424 | ₩41,151 | ₩41,151 | -0.66% | 600 |
|---|
| 2026.06.09 | ₩41,610 | ₩41,610 | ₩41,450 | ₩41,590 | -0.05% | 4.5천 |
|---|
| 2026.06.08 | ₩41,424 | ₩41,424 | ₩41,210 | ₩41,230 | -0.47% | 600 |
|---|
| 2026.06.05 | ₩41,330 | ₩41,330 | ₩41,163 | ₩41,163 | -0.40% | 200 |
|---|
| 2026.06.04 | ₩41,397 | ₩41,664 | ₩41,363 | ₩41,493 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩41,050 | ₩41,130 | ₩41,010 | ₩41,130 | +0.20% | 7.8만 |
|---|
| 2026.06.02 | ₩41,237 | ₩41,283 | ₩41,237 | ₩41,283 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩41,153 | ₩41,704 | ₩41,153 | ₩41,704 | +1.34% | 1천 |
|---|
| 2026.05.29 | ₩41,117 | ₩41,241 | ₩41,117 | ₩41,241 | +0.30% | 300 |
|---|
| 2026.05.28 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩41,203 | ₩41,203 | ₩41,177 | ₩41,177 | -0.06% | 300 |
|---|
| 2026.05.26 | ₩41,493 | ₩41,493 | ₩41,437 | ₩41,437 | -0.14% | 300 |
|---|
| 2026.05.22 | ₩41,036 | ₩41,173 | ₩40,863 | ₩41,173 | +0.33% | 300 |
|---|
| 2026.05.21 | ₩40,569 | ₩40,923 | ₩40,569 | ₩40,923 | +0.87% | 2.3천 |
|---|
| 2026.05.20 | ₩40,743 | ₩41,016 | ₩40,656 | ₩41,016 | +0.67% | 2천 |
|---|
| 2026.05.19 | ₩40,609 | ₩40,609 | ₩40,323 | ₩40,323 | -0.71% | 300 |
|---|
| 2026.05.18 | ₩40,730 | ₩40,730 | ₩40,699 | ₩40,699 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩40,303 | ₩40,461 | ₩40,276 | ₩40,276 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩40,636 | ₩40,676 | ₩40,567 | ₩40,567 | -0.17% | 1.2천 |
|---|
| 2026.05.13 | ₩40,503 | ₩40,503 | ₩40,489 | ₩40,489 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩41,036 | ₩41,036 | ₩40,703 | ₩40,903 | -0.33% | 1.1천 |
|---|
| 2026.05.11 | ₩41,310 | ₩41,310 | ₩41,039 | ₩41,039 | -0.66% | 500 |
|---|
| 2026.05.08 | ₩41,428 | ₩41,428 | ₩41,428 | ₩41,428 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,624 | ₩41,637 | ₩41,504 | ₩41,504 | -0.29% | 1.7천 |
|---|
| 2026.05.06 | ₩41,610 | ₩41,610 | ₩41,510 | ₩41,605 | -0.01% | 700 |
|---|
| 2026.05.05 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩40,970 | ₩41,263 | ₩40,792 | ₩40,792 | -0.43% | 8.3천 |
|---|
| 2026.05.01 | ₩41,054 | ₩41,082 | ₩41,050 | ₩41,050 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩40,716 | ₩40,912 | ₩40,716 | ₩40,912 | +0.48% | 900 |
|---|
| 2026.04.29 | ₩40,890 | ₩40,890 | ₩40,407 | ₩40,525 | -0.89% | 3.8천 |
|---|
| 2026.04.28 | ₩41,290 | ₩41,290 | ₩40,880 | ₩40,923 | -0.89% | 800 |
|---|
| 2026.04.27 | ₩41,330 | ₩41,424 | ₩41,290 | ₩41,290 | -0.10% | 3천 |
|---|
| 2026.04.24 | ₩41,078 | ₩41,229 | ₩41,078 | ₩41,229 | +0.37% | 200 |
|---|
| 2026.04.23 | ₩41,097 | ₩41,097 | ₩40,990 | ₩40,990 | -0.26% | 400 |
|---|
| 2026.04.22 | ₩41,730 | ₩41,730 | ₩41,250 | ₩41,434 | -0.71% | 500 |
|---|
| 2026.04.21 | ₩42,012 | ₩42,012 | ₩41,465 | ₩41,465 | -1.30% | 700 |
|---|
| 2026.04.20 | ₩41,730 | ₩41,904 | ₩41,730 | ₩41,820 | +0.21% | 400 |
|---|
| 2026.04.17 | ₩41,170 | ₩42,024 | ₩41,170 | ₩41,726 | +1.35% | 5.2천 |
|---|
| 2026.04.16 | ₩41,050 | ₩41,050 | ₩40,876 | ₩40,876 | -0.42% | 700 |
|---|
| 2026.04.15 | ₩40,890 | ₩40,978 | ₩40,836 | ₩40,978 | +0.22% | 4.6천 |
|---|
| 2026.04.14 | ₩40,982 | ₩41,010 | ₩40,866 | ₩40,866 | -0.28% | 8.7천 |
|---|
| 2026.04.13 | ₩39,889 | ₩40,643 | ₩39,889 | ₩40,643 | +1.89% | 800 |
|---|
| 2026.04.10 | ₩39,902 | ₩39,902 | ₩39,782 | ₩39,902 | 0.00% | 1.1만 |
|---|
| 2026.04.09 | ₩40,465 | ₩40,476 | ₩40,465 | ₩40,476 | +0.03% | 200 |
|---|
| 2026.04.08 | ₩40,516 | ₩40,903 | ₩40,456 | ₩40,456 | -0.15% | 3.5천 |
|---|
| 2026.04.07 | ₩39,629 | ₩39,629 | ₩39,531 | ₩39,531 | -0.25% | 1.7천 |
|---|
| 2026.04.06 | ₩39,542 | ₩39,630 | ₩39,542 | ₩39,630 | +0.22% | 400 |
|---|
| 2026.04.02 | ₩38,701 | ₩39,435 | ₩38,701 | ₩39,435 | +1.90% | 900 |
|---|
| 2026.04.01 | ₩39,128 | ₩39,629 | ₩39,128 | ₩39,328 | +0.51% | 1.9천 |
|---|
| 2026.03.31 | ₩38,474 | ₩38,979 | ₩38,474 | ₩38,979 | +1.31% | 600 |
|---|
| 2026.03.30 | ₩38,154 | ₩38,261 | ₩37,834 | ₩37,963 | -0.50% | 1천 |
|---|
| 2026.03.27 | ₩38,031 | ₩38,031 | ₩38,031 | ₩38,031 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,275 | ₩39,275 | ₩38,781 | ₩38,781 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩39,448 | ₩41,997 | ₩39,235 | ₩39,282 | -0.42% | 900 |
|---|
| 2026.03.24 | ₩39,021 | ₩39,191 | ₩39,021 | ₩39,075 | +0.14% | 900 |
|---|
| 2026.03.23 | ₩39,582 | ₩39,582 | ₩39,115 | ₩39,208 | -0.94% | 800 |
|---|
| 2026.03.20 | ₩38,548 | ₩38,548 | ₩38,548 | ₩38,548 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,172 | ₩39,172 | ₩39,172 | ₩39,172 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,435 | ₩39,435 | ₩39,168 | ₩39,239 | -0.50% | 2.6천 |
|---|
| 2026.03.17 | ₩39,649 | ₩39,702 | ₩39,629 | ₩39,629 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩39,502 | ₩39,502 | ₩39,315 | ₩39,388 | -0.29% | 400 |
|---|
| 2026.03.13 | ₩39,008 | ₩39,101 | ₩38,928 | ₩39,101 | +0.24% | 1.1천 |
|---|
| 2026.03.12 | ₩39,025 | ₩39,025 | ₩39,025 | ₩39,025 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩39,849 | ₩39,849 | ₩39,609 | ₩39,775 | -0.18% | 1.6천 |
|---|
| 2026.03.10 | ₩40,476 | ₩40,489 | ₩40,016 | ₩40,016 | -1.14% | 5.6천 |
|---|
| 2026.03.09 | ₩39,849 | ₩40,556 | ₩39,715 | ₩40,492 | +1.61% | 1.2천 |
|---|
| 2026.03.06 | ₩40,062 | ₩40,197 | ₩40,062 | ₩40,197 | +0.34% | 1천 |
|---|
| 2026.03.05 | ₩40,770 | ₩40,770 | ₩40,707 | ₩40,707 | -0.15% | 400 |
|---|
| 2026.03.04 | ₩41,183 | ₩41,183 | ₩41,183 | ₩41,183 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,676 | ₩41,117 | ₩40,476 | ₩41,117 | +1.08% | 2.2천 |
|---|
| 2026.03.02 | ₩41,143 | ₩41,313 | ₩41,143 | ₩41,313 | +0.41% | 1.1천 |
|---|
| 2026.02.27 | ₩40,543 | ₩40,946 | ₩40,543 | ₩40,946 | +0.99% | 400 |
|---|
| 2026.02.26 | ₩40,916 | ₩41,444 | ₩40,916 | ₩41,444 | +1.29% | 2천 |
|---|
| 2026.02.25 | ₩40,595 | ₩40,799 | ₩40,595 | ₩40,799 | +0.50% | 2.1천 |
|---|
| 2026.02.24 | ₩40,376 | ₩40,431 | ₩40,376 | ₩40,431 | +0.14% | 500 |
|---|
| 2026.02.23 | ₩40,463 | ₩40,463 | ₩39,821 | ₩39,821 | -1.59% | 1천 |
|---|
| 2026.02.20 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩40,383 | ₩40,589 | ₩40,383 | ₩40,589 | +0.51% | 700 |
|---|
| 2026.02.18 | ₩40,664 | ₩40,738 | ₩40,664 | ₩40,738 | +0.18% | 200 |
|---|
| 2026.02.17 | ₩40,236 | ₩40,589 | ₩40,236 | ₩40,512 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩40,463 | ₩40,649 | ₩40,453 | ₩40,499 | +0.09% | 1.8천 |
|---|
| 2026.02.12 | ₩40,037 | ₩40,142 | ₩40,037 | ₩40,142 | +0.26% | 2천 |
|---|
| 2026.02.11 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,303 | ₩41,436 | ₩41,170 | ₩41,269 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩41,370 | ₩41,370 | ₩41,293 | ₩41,293 | -0.19% | 2.3천 |
|---|
| 2026.02.06 | ₩41,149 | ₩41,389 | ₩41,149 | ₩41,389 | +0.58% | 200 |
|---|
| 2026.02.05 | ₩40,649 | ₩40,730 | ₩40,609 | ₩40,609 | -0.10% | 1.1천 |
|---|
| 2026.02.04 | ₩41,023 | ₩41,023 | ₩40,823 | ₩40,888 | -0.33% | 4.7만 |
|---|
| 2026.02.03 | ₩40,636 | ₩40,866 | ₩40,636 | ₩40,866 | +0.56% | 300 |
|---|
| 2026.02.02 | ₩41,730 | ₩41,839 | ₩41,684 | ₩41,710 | -0.05% | 1.7천 |
|---|
| 2026.01.30 | ₩41,257 | ₩41,383 | ₩41,257 | ₩41,383 | +0.31% | 300 |
|---|
| 2026.01.29 | ₩41,676 | ₩41,676 | ₩41,676 | ₩41,676 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩41,984 | ₩41,984 | ₩41,951 | ₩41,951 | -0.08% | 300 |
|---|
| 2026.01.27 | ₩41,959 | ₩42,111 | ₩41,959 | ₩42,111 | +0.36% | 300 |
|---|
| 2026.01.26 | ₩42,224 | ₩42,444 | ₩42,091 | ₩42,444 | +0.52% | 1.6천 |
|---|
| 2026.01.23 | ₩42,278 | ₩42,291 | ₩42,278 | ₩42,291 | +0.03% | 1.1천 |
|---|
| 2026.01.22 | ₩42,805 | ₩42,805 | ₩42,805 | ₩42,805 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩42,211 | ₩42,528 | ₩42,211 | ₩42,528 | +0.75% | 3.1천 |
|---|
| 2026.01.20 | ₩41,837 | ₩42,198 | ₩41,837 | ₩41,872 | +0.08% | 3천 |
|---|
| 2026.01.16 | ₩42,571 | ₩42,591 | ₩42,371 | ₩42,499 | -0.17% | 500 |
|---|
| 2026.01.15 | ₩42,578 | ₩42,638 | ₩42,553 | ₩42,575 | -0.01% | 1천 |
|---|
| 2026.01.14 | ₩41,975 | ₩42,137 | ₩41,975 | ₩42,137 | +0.39% | 100 |
|---|
| 2026.01.13 | ₩42,045 | ₩42,045 | ₩42,045 | ₩42,045 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩42,198 | ₩42,264 | ₩42,198 | ₩42,264 | +0.16% | 500 |
|---|
| 2026.01.09 | ₩42,226 | ₩42,248 | ₩42,226 | ₩42,248 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩41,917 | ₩42,024 | ₩41,837 | ₩41,987 | +0.17% | 2.3천 |
|---|
| 2026.01.07 | ₩41,784 | ₩41,784 | ₩41,682 | ₩41,682 | -0.24% | 700 |
|---|
| 2026.01.06 | ₩41,263 | ₩41,824 | ₩41,263 | ₩41,800 | +1.30% | 1.1천 |
|---|
| 2026.01.05 | ₩40,730 | ₩41,797 | ₩40,730 | ₩41,490 | +1.87% | 1.5천 |
|---|
| 2026.01.02 | ₩40,810 | ₩40,810 | ₩40,625 | ₩40,727 | -0.20% | 1.1천 |
|---|
| 2025.12.31 | ₩40,776 | ₩40,783 | ₩40,613 | ₩40,613 | -0.40% | 5.3천 |
|---|
| 2025.12.30 | ₩41,023 | ₩41,023 | ₩41,022 | ₩41,022 | -0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩41,197 | ₩41,243 | ₩41,197 | ₩41,243 | +0.11% | 500 |
|---|
| 2025.12.26 | ₩41,438 | ₩41,438 | ₩41,438 | ₩41,438 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,417 | ₩41,417 | ₩41,403 | ₩41,403 | -0.03% | 400 |
|---|
| 2025.12.22 | ₩41,637 | ₩41,681 | ₩41,557 | ₩41,613 | -0.06% | 4.3천 |
|---|
| 2025.12.19 | ₩41,203 | ₩41,355 | ₩41,203 | ₩41,355 | +0.37% | 700 |
|---|
| 2025.12.18 | ₩41,070 | ₩41,070 | ₩41,059 | ₩41,059 | -0.03% | 400 |
|---|
| 2025.12.17 | ₩41,343 | ₩41,343 | ₩40,890 | ₩40,898 | -1.08% | 2.3천 |
|---|
| 2025.12.16 | ₩41,145 | ₩41,145 | ₩40,944 | ₩41,138 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩41,343 | ₩41,406 | ₩41,254 | ₩41,254 | -0.22% | 1천 |
|---|
| 2025.12.12 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩41,610 | ₩41,610 | ₩41,610 | ₩41,610 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩40,770 | ₩41,417 | ₩40,770 | ₩41,317 | +1.34% | 900 |
|---|
| 2025.12.09 | ₩40,716 | ₩40,968 | ₩40,696 | ₩40,696 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩40,956 | ₩40,956 | ₩40,716 | ₩40,767 | -0.46% | 800 |
|---|
| 2025.12.05 | ₩41,083 | ₩41,083 | ₩41,074 | ₩41,074 | -0.02% | 600 |
|---|
| 2025.12.04 | ₩41,185 | ₩41,243 | ₩41,185 | ₩41,201 | +0.04% | 1.2천 |
|---|
| 2025.12.03 | ₩40,850 | ₩41,103 | ₩40,850 | ₩41,049 | +0.49% | 900 |
|---|
| 2025.12.02 | ₩40,695 | ₩40,695 | ₩40,695 | ₩40,695 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,663 | ₩40,711 | ₩40,663 | ₩40,711 | +0.12% | 1천 |
|---|
| 2025.11.28 | ₩41,047 | ₩41,047 | ₩41,047 | ₩41,047 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,863 | ₩41,015 | ₩40,863 | ₩41,015 | +0.37% | 900 |
|---|
| 2025.11.25 | ₩40,463 | ₩40,843 | ₩40,463 | ₩40,839 | +0.93% | 2.2천 |
|---|
| 2025.11.24 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,727 | ₩39,875 | ₩39,727 | ₩39,826 | +0.25% | 500 |
|---|
| 2025.11.20 | ₩39,782 | ₩39,782 | ₩38,957 | ₩38,957 | -2.07% | 300 |
|---|
| 2025.11.19 | ₩39,582 | ₩39,582 | ₩39,408 | ₩39,408 | -0.44% | 200 |
|---|
| 2025.11.18 | ₩39,448 | ₩39,617 | ₩39,448 | ₩39,553 | +0.26% | 3.3천 |
|---|
| 2025.11.17 | ₩40,176 | ₩40,176 | ₩39,467 | ₩39,467 | -1.76% | 300 |
|---|
| 2025.11.14 | ₩40,262 | ₩40,262 | ₩40,222 | ₩40,229 | -0.08% | 900 |
|---|
| 2025.11.13 | ₩40,345 | ₩40,351 | ₩40,345 | ₩40,351 | +0.01% | 300 |
|---|
| 2025.11.12 | ₩41,130 | ₩41,223 | ₩41,079 | ₩41,079 | -0.12% | 600 |
|---|
| 2025.11.11 | ₩40,803 | ₩41,115 | ₩40,803 | ₩40,983 | +0.44% | 1.8천 |
|---|
| 2025.11.10 | ₩40,743 | ₩40,956 | ₩40,743 | ₩40,803 | +0.15% | 7.1천 |
|---|
| 2025.11.07 | ₩40,149 | ₩40,485 | ₩40,089 | ₩40,485 | +0.84% | 700 |
|---|
| 2025.11.06 | ₩40,236 | ₩40,343 | ₩40,236 | ₩40,257 | +0.05% | 1.5천 |
|---|
| 2025.11.05 | ₩40,583 | ₩40,967 | ₩40,583 | ₩40,956 | +0.92% | 1.3천 |
|---|
| 2025.11.04 | ₩40,369 | ₩40,597 | ₩40,369 | ₩40,597 | +0.57% | 4.7천 |
|---|
| 2025.11.03 | ₩40,196 | ₩40,621 | ₩40,185 | ₩40,621 | +1.06% | 1.7천 |
|---|
| 2025.10.31 | ₩40,303 | ₩40,520 | ₩40,303 | ₩40,520 | +0.54% | 200 |
|---|
| 2025.10.30 | ₩40,516 | ₩41,036 | ₩40,396 | ₩40,396 | -0.30% | 2.8천 |
|---|
| 2025.10.29 | ₩41,179 | ₩41,397 | ₩40,878 | ₩40,878 | -0.73% | 800 |
|---|
| 2025.10.28 | ₩41,517 | ₩41,784 | ₩41,517 | ₩41,604 | +0.21% | 900 |
|---|
| 2025.10.27 | ₩41,877 | ₩41,957 | ₩41,877 | ₩41,957 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩41,891 | ₩41,891 | ₩41,807 | ₩41,807 | -0.20% | 100 |
|---|
| 2025.10.23 | ₩41,290 | ₩41,718 | ₩41,290 | ₩41,704 | +1.00% | 1.3천 |
|---|
| 2025.10.22 | ₩41,545 | ₩41,570 | ₩41,263 | ₩41,310 | -0.57% | 3천 |
|---|
| 2025.10.21 | ₩41,808 | ₩41,808 | ₩41,690 | ₩41,807 | -0.00% | 1.5천 |
|---|
| 2025.10.20 | ₩41,277 | ₩41,457 | ₩41,157 | ₩41,457 | +0.44% | 1.7천 |
|---|
| 2025.10.17 | ₩41,036 | ₩41,036 | ₩40,863 | ₩41,019 | -0.04% | 1천 |
|---|
| 2025.10.16 | ₩41,690 | ₩41,690 | ₩40,863 | ₩40,927 | -1.83% | 3.5천 |
|---|
| 2025.10.15 | ₩41,864 | ₩41,864 | ₩41,517 | ₩41,541 | -0.77% | 3.1천 |
|---|
| 2025.10.14 | ₩41,183 | ₩41,690 | ₩41,183 | ₩41,517 | +0.81% | 2.3천 |
|---|
| 2025.10.13 | ₩41,036 | ₩41,036 | ₩41,034 | ₩41,034 | -0.01% | 300 |
|---|
| 2025.10.10 | ₩40,796 | ₩40,796 | ₩40,300 | ₩40,300 | -1.22% | 9.2천 |
|---|