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 | ₩43,263 | ₩43,518 | ₩43,263 | ₩43,517 | +0.59% | 1.4천 |
| 2026.10.08 | ₩42,571 | ₩43,252 | ₩42,571 | ₩43,208 | +1.50% | 1.9천 |
| 2026.10.07 | ₩42,846 | ₩42,846 | ₩42,846 | ₩42,846 | 0.00% | 100 |
| 2026.10.06 | ₩43,653 | ₩43,653 | ₩43,378 | ₩43,378 | -0.63% | 800 |
| 2026.10.05 | ₩43,332 | ₩43,586 | ₩43,332 | ₩43,429 | +0.22% | 1.1천 |
| 2026.10.02 | ₩43,119 | ₩43,119 | ₩42,865 | ₩42,865 | -0.59% | 300 |
| 2026.10.01 | ₩43,085 | ₩43,085 | ₩42,851 | ₩42,883 | -0.47% | 800 |
| 2026.09.30 | ₩42,464 | ₩42,477 | ₩42,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,425 |
| -0.09% |
| 700 |
| 2026.09.29 | ₩42,064 | ₩42,385 | ₩42,050 | ₩42,385 | +0.76% | 1.6천 |
|---|
| 2026.09.28 | ₩42,577 | ₩42,584 | ₩42,504 | ₩42,504 | -0.17% | 2.7천 |
|---|
| 2026.09.25 | ₩42,958 | ₩42,958 | ₩42,819 | ₩42,819 | -0.32% | 600 |
|---|
| 2026.09.24 | ₩42,663 | ₩42,763 | ₩42,663 | ₩42,763 | +0.23% | 200 |
|---|
| 2026.09.23 | ₩43,205 | ₩43,205 | ₩42,875 | ₩42,875 | -0.76% | 900 |
|---|
| 2026.09.22 | ₩43,693 | ₩43,693 | ₩43,080 | ₩43,283 | -0.94% | 2.5천 |
|---|
| 2026.09.21 | ₩43,506 | ₩43,533 | ₩43,473 | ₩43,473 | -0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩43,232 | ₩43,249 | ₩43,232 | ₩43,249 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩43,987 | ₩43,987 | ₩43,466 | ₩43,497 | -1.11% | 1.4천 |
|---|
| 2026.09.16 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,616 | ₩43,616 | ₩43,616 | ₩43,616 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,081 | ₩44,081 | ₩44,000 | ₩44,079 | -0.00% | 7.2천 |
|---|
| 2026.09.11 | ₩43,827 | ₩43,868 | ₩43,787 | ₩43,868 | +0.09% | 900 |
|---|
| 2026.09.10 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,943 | ₩43,950 | ₩43,768 | ₩43,768 | -0.40% | 1천 |
|---|
| 2026.09.08 | ₩44,401 | ₩44,401 | ₩44,202 | ₩44,202 | -0.45% | 700 |
|---|
| 2026.09.04 | ₩44,836 | ₩44,836 | ₩44,836 | ₩44,836 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩45,056 | ₩45,135 | ₩45,032 | ₩45,135 | +0.17% | 900 |
|---|
| 2026.09.02 | ₩44,668 | ₩44,755 | ₩44,668 | ₩44,755 | +0.19% | 500 |
|---|
| 2026.09.01 | ₩44,642 | ₩44,962 | ₩44,567 | ₩44,567 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩45,029 | ₩45,103 | ₩45,029 | ₩45,103 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩45,617 | ₩45,617 | ₩45,325 | ₩45,377 | -0.53% | 800 |
|---|
| 2026.08.27 | ₩45,564 | ₩45,564 | ₩45,497 | ₩45,557 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩45,267 | ₩45,383 | ₩45,267 | ₩45,349 | +0.18% | 1.3천 |
|---|
| 2026.08.25 | ₩45,096 | ₩45,115 | ₩44,922 | ₩45,115 | +0.04% | 1.9천 |
|---|
| 2026.08.24 | ₩45,255 | ₩45,270 | ₩45,150 | ₩45,270 | +0.03% | 800 |
|---|
| 2026.08.21 | ₩45,386 | ₩45,386 | ₩45,386 | ₩45,386 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩45,584 | ₩45,584 | ₩45,478 | ₩45,478 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩45,363 | ₩45,363 | ₩45,003 | ₩45,003 | -0.80% | 600 |
|---|
| 2026.08.17 | ₩45,323 | ₩45,323 | ₩45,216 | ₩45,243 | -0.18% | 1.2천 |
|---|
| 2026.08.14 | ₩45,510 | ₩45,510 | ₩45,472 | ₩45,477 | -0.07% | 1천 |
|---|
| 2026.08.13 | ₩45,590 | ₩45,637 | ₩45,590 | ₩45,637 | +0.10% | 2.5천 |
|---|
| 2026.08.12 | ₩44,949 | ₩45,129 | ₩44,949 | ₩45,129 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩45,123 | ₩45,323 | ₩45,117 | ₩45,117 | -0.01% | 1.9천 |
|---|
| 2026.08.10 | ₩45,083 | ₩45,083 | ₩45,083 | ₩45,083 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,112 | ₩45,112 | ₩45,112 | ₩45,112 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,461 | ₩44,562 | ₩44,425 | ₩44,425 | -0.08% | 2.9천 |
|---|
| 2026.08.05 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,067 | ₩45,005 | ₩44,067 | ₩45,005 | +2.13% | 500 |
|---|
| 2026.08.03 | ₩43,840 | ₩44,093 | ₩43,827 | ₩44,093 | +0.58% | 7.6천 |
|---|
| 2026.07.31 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,744 | ₩43,466 | ₩42,744 | ₩43,466 | +1.69% | 1.3천 |
|---|
| 2026.07.29 | ₩43,354 | ₩43,354 | ₩43,354 | ₩43,354 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,012 | ₩43,546 | ₩43,012 | ₩43,479 | +1.09% | 500 |
|---|
| 2026.07.27 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,271 | ₩42,271 | ₩42,271 | ₩42,271 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,881 | ₩41,928 | ₩41,881 | ₩41,928 | +0.11% | 300 |
|---|
| 2026.07.22 | ₩42,221 | ₩42,221 | ₩42,183 | ₩42,183 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩42,905 | ₩42,985 | ₩42,905 | ₩42,978 | +0.17% | 5.5천 |
|---|
| 2026.07.20 | ₩42,889 | ₩42,958 | ₩42,889 | ₩42,939 | +0.12% | 600 |
|---|
| 2026.07.17 | ₩43,132 | ₩43,132 | ₩42,958 | ₩42,958 | -0.40% | 400 |
|---|
| 2026.07.16 | ₩43,331 | ₩43,331 | ₩43,300 | ₩43,300 | -0.07% | 200 |
|---|
| 2026.07.15 | ₩42,851 | ₩42,985 | ₩42,821 | ₩42,821 | -0.07% | 400 |
|---|
| 2026.07.14 | ₩42,779 | ₩42,779 | ₩42,664 | ₩42,668 | -0.26% | 700 |
|---|
| 2026.07.13 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,851 | ₩42,935 | ₩42,851 | ₩42,935 | +0.20% | 400 |
|---|
| 2026.07.08 | ₩42,597 | ₩42,624 | ₩42,513 | ₩42,569 | -0.07% | 2천 |
|---|
| 2026.07.07 | ₩43,180 | ₩43,180 | ₩43,171 | ₩43,171 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩43,038 | ₩43,386 | ₩43,026 | ₩43,386 | +0.81% | 700 |
|---|
| 2026.07.02 | ₩42,945 | ₩42,957 | ₩42,678 | ₩42,957 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩42,263 | ₩42,811 | ₩42,263 | ₩42,599 | +0.79% | 700 |
|---|
| 2026.06.30 | ₩42,156 | ₩42,263 | ₩42,156 | ₩42,263 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩41,936 | ₩41,967 | ₩41,877 | ₩41,967 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩42,130 | ₩42,167 | ₩42,130 | ₩42,167 | +0.09% | 700 |
|---|
| 2026.06.25 | ₩41,662 | ₩41,662 | ₩41,553 | ₩41,553 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩41,996 | ₩42,056 | ₩41,678 | ₩41,678 | -0.76% | 700 |
|---|
| 2026.06.23 | ₩40,740 | ₩41,339 | ₩40,740 | ₩41,339 | +1.47% | 2.6천 |
|---|
| 2026.06.22 | ₩41,569 | ₩41,569 | ₩41,352 | ₩41,352 | -0.52% | 900 |
|---|
| 2026.06.18 | ₩41,208 | ₩41,355 | ₩41,194 | ₩41,355 | +0.36% | 3.6천 |
|---|
| 2026.06.17 | ₩41,769 | ₩41,889 | ₩41,085 | ₩41,085 | -1.64% | 2.2천 |
|---|
| 2026.06.16 | ₩42,076 | ₩42,250 | ₩41,796 | ₩41,796 | -0.67% | 1.3천 |
|---|
| 2026.06.15 | ₩41,923 | ₩41,923 | ₩41,840 | ₩41,840 | -0.20% | 500 |
|---|
| 2026.06.12 | ₩41,929 | ₩42,143 | ₩41,769 | ₩41,895 | -0.08% | 9천 |
|---|
| 2026.06.11 | ₩41,395 | ₩41,744 | ₩41,381 | ₩41,681 | +0.69% | 1천 |
|---|
| 2026.06.10 | ₩41,475 | ₩41,475 | ₩41,202 | ₩41,202 | -0.66% | 600 |
|---|
| 2026.06.09 | ₩41,662 | ₩41,662 | ₩41,502 | ₩41,642 | -0.05% | 4.5천 |
|---|
| 2026.06.08 | ₩41,475 | ₩41,475 | ₩41,261 | ₩41,281 | -0.47% | 600 |
|---|
| 2026.06.05 | ₩41,381 | ₩41,381 | ₩41,214 | ₩41,214 | -0.40% | 200 |
|---|
| 2026.06.04 | ₩41,448 | ₩41,716 | ₩41,415 | ₩41,545 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩41,101 | ₩41,181 | ₩41,061 | ₩41,181 | +0.20% | 7.8만 |
|---|
| 2026.06.02 | ₩41,288 | ₩41,335 | ₩41,288 | ₩41,335 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩41,204 | ₩41,756 | ₩41,204 | ₩41,756 | +1.34% | 1천 |
|---|
| 2026.05.29 | ₩41,168 | ₩41,292 | ₩41,168 | ₩41,292 | +0.30% | 300 |
|---|
| 2026.05.28 | ₩41,355 | ₩41,355 | ₩41,355 | ₩41,355 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩41,255 | ₩41,255 | ₩41,228 | ₩41,228 | -0.06% | 300 |
|---|
| 2026.05.26 | ₩41,545 | ₩41,545 | ₩41,488 | ₩41,488 | -0.14% | 300 |
|---|
| 2026.05.22 | ₩41,088 | ₩41,224 | ₩40,914 | ₩41,224 | +0.33% | 300 |
|---|
| 2026.05.21 | ₩40,620 | ₩40,974 | ₩40,620 | ₩40,974 | +0.87% | 2.3천 |
|---|
| 2026.05.20 | ₩40,794 | ₩41,067 | ₩40,707 | ₩41,067 | +0.67% | 2천 |
|---|
| 2026.05.19 | ₩40,660 | ₩40,660 | ₩40,373 | ₩40,373 | -0.71% | 300 |
|---|
| 2026.05.18 | ₩40,780 | ₩40,780 | ₩40,749 | ₩40,749 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩40,353 | ₩40,512 | ₩40,326 | ₩40,326 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩40,687 | ₩40,727 | ₩40,617 | ₩40,617 | -0.17% | 1.2천 |
|---|
| 2026.05.13 | ₩40,553 | ₩40,553 | ₩40,540 | ₩40,540 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩41,088 | ₩41,088 | ₩40,753 | ₩40,954 | -0.33% | 1.1천 |
|---|
| 2026.05.11 | ₩41,361 | ₩41,361 | ₩41,090 | ₩41,090 | -0.66% | 500 |
|---|
| 2026.05.08 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,675 | ₩41,689 | ₩41,555 | ₩41,555 | -0.29% | 1.7천 |
|---|
| 2026.05.06 | ₩41,662 | ₩41,662 | ₩41,562 | ₩41,657 | -0.01% | 700 |
|---|
| 2026.05.05 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩41,021 | ₩41,315 | ₩40,843 | ₩40,843 | -0.43% | 8.3천 |
|---|
| 2026.05.01 | ₩41,105 | ₩41,133 | ₩41,101 | ₩41,101 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩40,767 | ₩40,963 | ₩40,767 | ₩40,963 | +0.48% | 900 |
|---|
| 2026.04.29 | ₩40,941 | ₩40,941 | ₩40,457 | ₩40,576 | -0.89% | 3.8천 |
|---|
| 2026.04.28 | ₩41,341 | ₩41,341 | ₩40,931 | ₩40,974 | -0.89% | 800 |
|---|
| 2026.04.27 | ₩41,381 | ₩41,475 | ₩41,341 | ₩41,341 | -0.10% | 3천 |
|---|
| 2026.04.24 | ₩41,129 | ₩41,280 | ₩41,129 | ₩41,280 | +0.37% | 200 |
|---|
| 2026.04.23 | ₩41,148 | ₩41,148 | ₩41,041 | ₩41,041 | -0.26% | 400 |
|---|
| 2026.04.22 | ₩41,782 | ₩41,782 | ₩41,301 | ₩41,486 | -0.71% | 500 |
|---|
| 2026.04.21 | ₩42,064 | ₩42,064 | ₩41,516 | ₩41,516 | -1.30% | 700 |
|---|
| 2026.04.20 | ₩41,782 | ₩41,956 | ₩41,782 | ₩41,872 | +0.21% | 400 |
|---|
| 2026.04.17 | ₩41,221 | ₩42,076 | ₩41,221 | ₩41,778 | +1.35% | 5.2천 |
|---|
| 2026.04.16 | ₩41,101 | ₩41,101 | ₩40,927 | ₩40,927 | -0.42% | 700 |
|---|
| 2026.04.15 | ₩40,941 | ₩41,029 | ₩40,887 | ₩41,029 | +0.22% | 4.6천 |
|---|
| 2026.04.14 | ₩41,033 | ₩41,061 | ₩40,917 | ₩40,917 | -0.28% | 8.7천 |
|---|
| 2026.04.13 | ₩39,938 | ₩40,693 | ₩39,938 | ₩40,693 | +1.89% | 800 |
|---|
| 2026.04.10 | ₩39,952 | ₩39,952 | ₩39,832 | ₩39,952 | 0.00% | 1.1만 |
|---|
| 2026.04.09 | ₩40,516 | ₩40,526 | ₩40,516 | ₩40,526 | +0.03% | 200 |
|---|
| 2026.04.08 | ₩40,566 | ₩40,954 | ₩40,506 | ₩40,506 | -0.15% | 3.5천 |
|---|
| 2026.04.07 | ₩39,678 | ₩39,678 | ₩39,580 | ₩39,580 | -0.25% | 1.7천 |
|---|
| 2026.04.06 | ₩39,591 | ₩39,679 | ₩39,591 | ₩39,679 | +0.22% | 400 |
|---|
| 2026.04.02 | ₩38,749 | ₩39,484 | ₩38,749 | ₩39,484 | +1.90% | 900 |
|---|
| 2026.04.01 | ₩39,177 | ₩39,678 | ₩39,177 | ₩39,377 | +0.51% | 1.9천 |
|---|
| 2026.03.31 | ₩38,522 | ₩39,027 | ₩38,522 | ₩39,027 | +1.31% | 600 |
|---|
| 2026.03.30 | ₩38,201 | ₩38,308 | ₩37,881 | ₩38,010 | -0.50% | 1천 |
|---|
| 2026.03.27 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,324 | ₩39,324 | ₩38,829 | ₩38,829 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩39,497 | ₩42,050 | ₩39,284 | ₩39,330 | -0.42% | 900 |
|---|
| 2026.03.24 | ₩39,070 | ₩39,240 | ₩39,070 | ₩39,123 | +0.14% | 900 |
|---|
| 2026.03.23 | ₩39,631 | ₩39,631 | ₩39,163 | ₩39,257 | -0.94% | 800 |
|---|
| 2026.03.20 | ₩38,596 | ₩38,596 | ₩38,596 | ₩38,596 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,221 | ₩39,221 | ₩39,221 | ₩39,221 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,484 | ₩39,484 | ₩39,217 | ₩39,288 | -0.50% | 2.6천 |
|---|
| 2026.03.17 | ₩39,698 | ₩39,751 | ₩39,678 | ₩39,678 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩39,551 | ₩39,551 | ₩39,364 | ₩39,437 | -0.29% | 400 |
|---|
| 2026.03.13 | ₩39,057 | ₩39,150 | ₩38,976 | ₩39,150 | +0.24% | 1.1천 |
|---|
| 2026.03.12 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩39,898 | ₩39,898 | ₩39,658 | ₩39,825 | -0.18% | 1.6천 |
|---|
| 2026.03.10 | ₩40,526 | ₩40,540 | ₩40,065 | ₩40,065 | -1.14% | 5.6천 |
|---|
| 2026.03.09 | ₩39,898 | ₩40,607 | ₩39,765 | ₩40,542 | +1.61% | 1.2천 |
|---|
| 2026.03.06 | ₩40,112 | ₩40,247 | ₩40,112 | ₩40,247 | +0.34% | 1천 |
|---|
| 2026.03.05 | ₩40,820 | ₩40,820 | ₩40,757 | ₩40,757 | -0.15% | 400 |
|---|
| 2026.03.04 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩40,727 | ₩41,168 | ₩40,526 | ₩41,168 | +1.08% | 2.2천 |
|---|
| 2026.03.02 | ₩41,194 | ₩41,364 | ₩41,194 | ₩41,364 | +0.41% | 1.1천 |
|---|
| 2026.02.27 | ₩40,593 | ₩40,997 | ₩40,593 | ₩40,997 | +0.99% | 400 |
|---|
| 2026.02.26 | ₩40,967 | ₩41,495 | ₩40,967 | ₩41,495 | +1.29% | 2천 |
|---|
| 2026.02.25 | ₩40,645 | ₩40,850 | ₩40,645 | ₩40,850 | +0.50% | 2.1천 |
|---|
| 2026.02.24 | ₩40,426 | ₩40,481 | ₩40,426 | ₩40,481 | +0.14% | 500 |
|---|
| 2026.02.23 | ₩40,513 | ₩40,513 | ₩39,870 | ₩39,870 | -1.59% | 1천 |
|---|
| 2026.02.20 | ₩40,735 | ₩40,735 | ₩40,735 | ₩40,735 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩40,433 | ₩40,640 | ₩40,433 | ₩40,640 | +0.51% | 700 |
|---|
| 2026.02.18 | ₩40,715 | ₩40,788 | ₩40,715 | ₩40,788 | +0.18% | 200 |
|---|
| 2026.02.17 | ₩40,286 | ₩40,640 | ₩40,286 | ₩40,562 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩40,513 | ₩40,700 | ₩40,504 | ₩40,549 | +0.09% | 1.8천 |
|---|
| 2026.02.12 | ₩40,087 | ₩40,192 | ₩40,087 | ₩40,192 | +0.26% | 2천 |
|---|
| 2026.02.11 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,355 | ₩41,487 | ₩41,221 | ₩41,320 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩41,422 | ₩41,422 | ₩41,344 | ₩41,344 | -0.19% | 2.3천 |
|---|
| 2026.02.06 | ₩41,200 | ₩41,440 | ₩41,200 | ₩41,440 | +0.58% | 200 |
|---|
| 2026.02.05 | ₩40,700 | ₩40,780 | ₩40,660 | ₩40,660 | -0.10% | 1.1천 |
|---|
| 2026.02.04 | ₩41,074 | ₩41,074 | ₩40,874 | ₩40,939 | -0.33% | 4.7만 |
|---|
| 2026.02.03 | ₩40,687 | ₩40,917 | ₩40,687 | ₩40,917 | +0.56% | 300 |
|---|
| 2026.02.02 | ₩41,782 | ₩41,891 | ₩41,736 | ₩41,762 | -0.05% | 1.7천 |
|---|
| 2026.01.30 | ₩41,308 | ₩41,435 | ₩41,308 | ₩41,435 | +0.31% | 300 |
|---|
| 2026.01.29 | ₩41,728 | ₩41,728 | ₩41,728 | ₩41,728 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,036 | ₩42,036 | ₩42,003 | ₩42,003 | -0.08% | 300 |
|---|
| 2026.01.27 | ₩42,011 | ₩42,163 | ₩42,011 | ₩42,163 | +0.36% | 300 |
|---|
| 2026.01.26 | ₩42,277 | ₩42,497 | ₩42,143 | ₩42,497 | +0.52% | 1.6천 |
|---|
| 2026.01.23 | ₩42,330 | ₩42,344 | ₩42,330 | ₩42,344 | +0.03% | 1.1천 |
|---|
| 2026.01.22 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩42,263 | ₩42,581 | ₩42,263 | ₩42,581 | +0.75% | 3.1천 |
|---|
| 2026.01.20 | ₩41,889 | ₩42,250 | ₩41,889 | ₩41,924 | +0.08% | 3천 |
|---|
| 2026.01.16 | ₩42,624 | ₩42,644 | ₩42,424 | ₩42,552 | -0.17% | 500 |
|---|
| 2026.01.15 | ₩42,631 | ₩42,691 | ₩42,605 | ₩42,628 | -0.01% | 1천 |
|---|
| 2026.01.14 | ₩42,027 | ₩42,190 | ₩42,027 | ₩42,190 | +0.39% | 100 |
|---|
| 2026.01.13 | ₩42,098 | ₩42,098 | ₩42,098 | ₩42,098 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩42,250 | ₩42,317 | ₩42,250 | ₩42,317 | +0.16% | 500 |
|---|
| 2026.01.09 | ₩42,278 | ₩42,301 | ₩42,278 | ₩42,301 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩41,969 | ₩42,076 | ₩41,889 | ₩42,039 | +0.17% | 2.3천 |
|---|
| 2026.01.07 | ₩41,836 | ₩41,836 | ₩41,734 | ₩41,734 | -0.24% | 700 |
|---|
| 2026.01.06 | ₩41,315 | ₩41,876 | ₩41,315 | ₩41,852 | +1.30% | 1.1천 |
|---|
| 2026.01.05 | ₩40,780 | ₩41,849 | ₩40,780 | ₩41,542 | +1.87% | 1.5천 |
|---|
| 2026.01.02 | ₩40,860 | ₩40,860 | ₩40,676 | ₩40,778 | -0.20% | 1.1천 |
|---|
| 2025.12.31 | ₩40,827 | ₩40,834 | ₩40,664 | ₩40,664 | -0.40% | 5.3천 |
|---|
| 2025.12.30 | ₩41,074 | ₩41,074 | ₩41,073 | ₩41,073 | -0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩41,248 | ₩41,295 | ₩41,248 | ₩41,295 | +0.11% | 500 |
|---|
| 2025.12.26 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,502 | ₩41,502 | ₩41,502 | ₩41,502 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,468 | ₩41,468 | ₩41,455 | ₩41,455 | -0.03% | 400 |
|---|
| 2025.12.22 | ₩41,689 | ₩41,733 | ₩41,609 | ₩41,665 | -0.06% | 4.3천 |
|---|
| 2025.12.19 | ₩41,255 | ₩41,407 | ₩41,255 | ₩41,407 | +0.37% | 700 |
|---|
| 2025.12.18 | ₩41,121 | ₩41,121 | ₩41,110 | ₩41,110 | -0.03% | 400 |
|---|
| 2025.12.17 | ₩41,395 | ₩41,395 | ₩40,941 | ₩40,949 | -1.08% | 2.3천 |
|---|
| 2025.12.16 | ₩41,196 | ₩41,196 | ₩40,995 | ₩41,189 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩41,395 | ₩41,458 | ₩41,305 | ₩41,305 | -0.22% | 1천 |
|---|
| 2025.12.12 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩41,662 | ₩41,662 | ₩41,662 | ₩41,662 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩40,820 | ₩41,468 | ₩40,820 | ₩41,368 | +1.34% | 900 |
|---|
| 2025.12.09 | ₩40,767 | ₩41,019 | ₩40,747 | ₩40,747 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩41,007 | ₩41,007 | ₩40,767 | ₩40,818 | -0.46% | 800 |
|---|
| 2025.12.05 | ₩41,134 | ₩41,134 | ₩41,125 | ₩41,125 | -0.02% | 600 |
|---|
| 2025.12.04 | ₩41,236 | ₩41,295 | ₩41,236 | ₩41,252 | +0.04% | 1.2천 |
|---|
| 2025.12.03 | ₩40,900 | ₩41,154 | ₩40,900 | ₩41,100 | +0.49% | 900 |
|---|
| 2025.12.02 | ₩40,745 | ₩40,745 | ₩40,745 | ₩40,745 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩40,713 | ₩40,762 | ₩40,713 | ₩40,762 | +0.12% | 1천 |
|---|
| 2025.11.28 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,914 | ₩41,066 | ₩40,914 | ₩41,066 | +0.37% | 900 |
|---|
| 2025.11.25 | ₩40,513 | ₩40,894 | ₩40,513 | ₩40,890 | +0.93% | 2.2천 |
|---|
| 2025.11.24 | ₩40,061 | ₩40,061 | ₩40,061 | ₩40,061 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,777 | ₩39,925 | ₩39,777 | ₩39,876 | +0.25% | 500 |
|---|
| 2025.11.20 | ₩39,832 | ₩39,832 | ₩39,006 | ₩39,006 | -2.07% | 300 |
|---|
| 2025.11.19 | ₩39,631 | ₩39,631 | ₩39,457 | ₩39,457 | -0.44% | 200 |
|---|
| 2025.11.18 | ₩39,497 | ₩39,666 | ₩39,497 | ₩39,602 | +0.26% | 3.3천 |
|---|
| 2025.11.17 | ₩40,226 | ₩40,226 | ₩39,516 | ₩39,516 | -1.76% | 300 |
|---|
| 2025.11.14 | ₩40,313 | ₩40,313 | ₩40,272 | ₩40,279 | -0.08% | 900 |
|---|
| 2025.11.13 | ₩40,395 | ₩40,401 | ₩40,395 | ₩40,401 | +0.01% | 300 |
|---|
| 2025.11.12 | ₩41,181 | ₩41,275 | ₩41,130 | ₩41,130 | -0.12% | 600 |
|---|
| 2025.11.11 | ₩40,854 | ₩41,166 | ₩40,854 | ₩41,034 | +0.44% | 1.8천 |
|---|
| 2025.11.10 | ₩40,794 | ₩41,007 | ₩40,794 | ₩40,854 | +0.15% | 7.1천 |
|---|
| 2025.11.07 | ₩40,199 | ₩40,536 | ₩40,139 | ₩40,536 | +0.84% | 700 |
|---|
| 2025.11.06 | ₩40,286 | ₩40,393 | ₩40,286 | ₩40,307 | +0.05% | 1.5천 |
|---|
| 2025.11.05 | ₩40,633 | ₩41,018 | ₩40,633 | ₩41,007 | +0.92% | 1.3천 |
|---|
| 2025.11.04 | ₩40,419 | ₩40,648 | ₩40,419 | ₩40,648 | +0.57% | 4.7천 |
|---|
| 2025.11.03 | ₩40,246 | ₩40,672 | ₩40,235 | ₩40,672 | +1.06% | 1.7천 |
|---|
| 2025.10.31 | ₩40,353 | ₩40,570 | ₩40,353 | ₩40,570 | +0.54% | 200 |
|---|
| 2025.10.30 | ₩40,566 | ₩41,088 | ₩40,446 | ₩40,446 | -0.30% | 2.8천 |
|---|
| 2025.10.29 | ₩41,231 | ₩41,448 | ₩40,929 | ₩40,929 | -0.73% | 800 |
|---|
| 2025.10.28 | ₩41,569 | ₩41,836 | ₩41,569 | ₩41,655 | +0.21% | 900 |
|---|
| 2025.10.27 | ₩41,929 | ₩42,009 | ₩41,929 | ₩42,009 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩41,943 | ₩41,943 | ₩41,859 | ₩41,859 | -0.20% | 100 |
|---|
| 2025.10.23 | ₩41,341 | ₩41,770 | ₩41,341 | ₩41,756 | +1.00% | 1.3천 |
|---|
| 2025.10.22 | ₩41,597 | ₩41,622 | ₩41,315 | ₩41,361 | -0.57% | 3천 |
|---|
| 2025.10.21 | ₩41,860 | ₩41,860 | ₩41,742 | ₩41,859 | -0.00% | 1.5천 |
|---|
| 2025.10.20 | ₩41,328 | ₩41,508 | ₩41,208 | ₩41,508 | +0.44% | 1.7천 |
|---|
| 2025.10.17 | ₩41,088 | ₩41,088 | ₩40,914 | ₩41,070 | -0.04% | 1천 |
|---|
| 2025.10.16 | ₩41,742 | ₩41,742 | ₩40,914 | ₩40,978 | -1.83% | 3.5천 |
|---|
| 2025.10.15 | ₩41,916 | ₩41,916 | ₩41,569 | ₩41,593 | -0.77% | 3.1천 |
|---|
| 2025.10.14 | ₩41,235 | ₩41,742 | ₩41,235 | ₩41,569 | +0.81% | 2.3천 |
|---|
| 2025.10.13 | ₩41,088 | ₩41,088 | ₩41,085 | ₩41,085 | -0.01% | 300 |
|---|
| 2025.10.10 | ₩40,847 | ₩40,847 | ₩40,350 | ₩40,350 | -1.22% | 9.2천 |
|---|