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 | ₩43,269 | ₩43,525 | ₩43,269 | ₩43,523 | +0.59% | 1.4천 |
| 2026.10.08 | ₩42,577 | ₩43,259 | ₩42,577 | ₩43,215 | +1.50% | 1.9천 |
| 2026.10.07 | ₩42,852 | ₩42,852 | ₩42,852 | ₩42,852 | 0.00% | 100 |
| 2026.10.06 | ₩43,660 | ₩43,660 | ₩43,384 | ₩43,384 | -0.63% | 800 |
| 2026.10.05 | ₩43,339 | ₩43,593 | ₩43,339 | ₩43,435 | +0.22% | 1.1천 |
| 2026.10.02 | ₩43,125 | ₩43,125 | ₩42,871 | ₩42,871 | -0.59% | 300 |
| 2026.10.01 | ₩43,092 | ₩43,092 | ₩42,858 | ₩42,890 | -0.47% | 800 |
| 2026.09.30 | ₩42,470 | ₩42,484 | ₩42,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,431 |
| -0.09% |
| 700 |
| 2026.09.29 | ₩42,071 | ₩42,391 | ₩42,056 | ₩42,391 | +0.76% | 1.6천 |
|---|
| 2026.09.28 | ₩42,584 | ₩42,590 | ₩42,510 | ₩42,510 | -0.17% | 2.7천 |
|---|
| 2026.09.25 | ₩42,965 | ₩42,965 | ₩42,826 | ₩42,826 | -0.32% | 600 |
|---|
| 2026.09.24 | ₩42,669 | ₩42,770 | ₩42,669 | ₩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 | ₩43,086 | ₩43,289 | -0.94% | 2.5천 |
|---|
| 2026.09.21 | ₩43,513 | ₩43,539 | ₩43,479 | ₩43,479 | -0.08% | 1.1천 |
|---|
| 2026.09.18 | ₩43,239 | ₩43,256 | ₩43,239 | ₩43,256 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩43,994 | ₩43,994 | ₩43,472 | ₩43,503 | -1.11% | 1.4천 |
|---|
| 2026.09.16 | ₩43,495 | ₩43,495 | ₩43,495 | ₩43,495 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,622 | ₩43,622 | ₩43,622 | ₩43,622 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,087 | ₩44,087 | ₩44,007 | ₩44,086 | -0.00% | 7.2천 |
|---|
| 2026.09.11 | ₩43,833 | ₩43,875 | ₩43,793 | ₩43,875 | +0.09% | 900 |
|---|
| 2026.09.10 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩43,950 | ₩43,956 | ₩43,774 | ₩43,774 | -0.40% | 1천 |
|---|
| 2026.09.08 | ₩44,408 | ₩44,408 | ₩44,209 | ₩44,209 | -0.45% | 700 |
|---|
| 2026.09.04 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩45,063 | ₩45,142 | ₩45,039 | ₩45,142 | +0.17% | 900 |
|---|
| 2026.09.02 | ₩44,675 | ₩44,762 | ₩44,675 | ₩44,762 | +0.19% | 500 |
|---|
| 2026.09.01 | ₩44,648 | ₩44,969 | ₩44,574 | ₩44,574 | -0.17% | 2.1천 |
|---|
| 2026.08.31 | ₩45,036 | ₩45,110 | ₩45,036 | ₩45,110 | +0.16% | 900 |
|---|
| 2026.08.28 | ₩45,624 | ₩45,624 | ₩45,331 | ₩45,383 | -0.53% | 800 |
|---|
| 2026.08.27 | ₩45,571 | ₩45,571 | ₩45,504 | ₩45,564 | -0.01% | 800 |
|---|
| 2026.08.26 | ₩45,274 | ₩45,390 | ₩45,274 | ₩45,355 | +0.18% | 1.3천 |
|---|
| 2026.08.25 | ₩45,103 | ₩45,122 | ₩44,929 | ₩45,122 | +0.04% | 1.9천 |
|---|
| 2026.08.24 | ₩45,262 | ₩45,277 | ₩45,156 | ₩45,277 | +0.03% | 800 |
|---|
| 2026.08.21 | ₩45,393 | ₩45,393 | ₩45,393 | ₩45,393 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩45,084 | ₩45,084 | ₩45,084 | ₩45,084 | 0.00% | 400 |
|---|
| 2026.08.19 | ₩45,591 | ₩45,591 | ₩45,485 | ₩45,485 | -0.23% | 200 |
|---|
| 2026.08.18 | ₩45,370 | ₩45,370 | ₩45,009 | ₩45,009 | -0.80% | 600 |
|---|
| 2026.08.17 | ₩45,330 | ₩45,330 | ₩45,223 | ₩45,250 | -0.18% | 1.2천 |
|---|
| 2026.08.14 | ₩45,517 | ₩45,517 | ₩45,478 | ₩45,484 | -0.07% | 1천 |
|---|
| 2026.08.13 | ₩45,597 | ₩45,644 | ₩45,597 | ₩45,644 | +0.10% | 2.5천 |
|---|
| 2026.08.12 | ₩44,956 | ₩45,136 | ₩44,956 | ₩45,136 | +0.40% | 700 |
|---|
| 2026.08.11 | ₩45,130 | ₩45,330 | ₩45,124 | ₩45,124 | -0.01% | 1.9천 |
|---|
| 2026.08.10 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩44,468 | ₩44,568 | ₩44,432 | ₩44,432 | -0.08% | 2.9천 |
|---|
| 2026.08.05 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,074 | ₩45,012 | ₩44,074 | ₩45,012 | +2.13% | 500 |
|---|
| 2026.08.03 | ₩43,847 | ₩44,099 | ₩43,833 | ₩44,099 | +0.58% | 7.6천 |
|---|
| 2026.07.31 | ₩43,503 | ₩43,503 | ₩43,503 | ₩43,503 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,751 | ₩43,472 | ₩42,751 | ₩43,472 | +1.69% | 1.3천 |
|---|
| 2026.07.29 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,018 | ₩43,553 | ₩43,018 | ₩43,486 | +1.09% | 500 |
|---|
| 2026.07.27 | ₩43,011 | ₩43,011 | ₩43,011 | ₩43,011 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,887 | ₩41,934 | ₩41,887 | ₩41,934 | +0.11% | 300 |
|---|
| 2026.07.22 | ₩42,227 | ₩42,227 | ₩42,190 | ₩42,190 | -0.09% | 500 |
|---|
| 2026.07.21 | ₩42,911 | ₩42,991 | ₩42,911 | ₩42,985 | +0.17% | 5.5천 |
|---|
| 2026.07.20 | ₩42,895 | ₩42,965 | ₩42,895 | ₩42,946 | +0.12% | 600 |
|---|
| 2026.07.17 | ₩43,138 | ₩43,138 | ₩42,965 | ₩42,965 | -0.40% | 400 |
|---|
| 2026.07.16 | ₩43,337 | ₩43,337 | ₩43,307 | ₩43,307 | -0.07% | 200 |
|---|
| 2026.07.15 | ₩42,858 | ₩42,991 | ₩42,827 | ₩42,827 | -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 | ₩42,942 | ₩42,858 | ₩42,942 | +0.20% | 400 |
|---|
| 2026.07.08 | ₩42,604 | ₩42,631 | ₩42,520 | ₩42,576 | -0.07% | 2천 |
|---|
| 2026.07.07 | ₩43,186 | ₩43,186 | ₩43,177 | ₩43,177 | -0.02% | 700 |
|---|
| 2026.07.06 | ₩43,045 | ₩43,392 | ₩43,033 | ₩43,392 | +0.81% | 700 |
|---|
| 2026.07.02 | ₩42,951 | ₩42,963 | ₩42,684 | ₩42,963 | +0.03% | 1.1천 |
|---|
| 2026.07.01 | ₩42,270 | ₩42,818 | ₩42,270 | ₩42,605 | +0.79% | 700 |
|---|
| 2026.06.30 | ₩42,163 | ₩42,270 | ₩42,163 | ₩42,270 | +0.25% | 700 |
|---|
| 2026.06.29 | ₩41,942 | ₩41,973 | ₩41,883 | ₩41,973 | +0.07% | 500 |
|---|
| 2026.06.26 | ₩42,136 | ₩42,173 | ₩42,136 | ₩42,173 | +0.09% | 700 |
|---|
| 2026.06.25 | ₩41,668 | ₩41,668 | ₩41,559 | ₩41,559 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩42,002 | ₩42,063 | ₩41,684 | ₩41,684 | -0.76% | 700 |
|---|
| 2026.06.23 | ₩40,746 | ₩41,345 | ₩40,746 | ₩41,345 | +1.47% | 2.6천 |
|---|
| 2026.06.22 | ₩41,575 | ₩41,575 | ₩41,358 | ₩41,358 | -0.52% | 900 |
|---|
| 2026.06.18 | ₩41,214 | ₩41,361 | ₩41,201 | ₩41,361 | +0.36% | 3.6천 |
|---|
| 2026.06.17 | ₩41,775 | ₩41,896 | ₩41,091 | ₩41,091 | -1.64% | 2.2천 |
|---|
| 2026.06.16 | ₩42,083 | ₩42,256 | ₩41,802 | ₩41,802 | -0.67% | 1.3천 |
|---|
| 2026.06.15 | ₩41,929 | ₩41,929 | ₩41,846 | ₩41,846 | -0.20% | 500 |
|---|
| 2026.06.12 | ₩41,936 | ₩42,149 | ₩41,775 | ₩41,901 | -0.08% | 9천 |
|---|
| 2026.06.11 | ₩41,401 | ₩41,750 | ₩41,388 | ₩41,687 | +0.69% | 1천 |
|---|
| 2026.06.10 | ₩41,481 | ₩41,481 | ₩41,209 | ₩41,209 | -0.66% | 600 |
|---|
| 2026.06.09 | ₩41,668 | ₩41,668 | ₩41,508 | ₩41,648 | -0.05% | 4.5천 |
|---|
| 2026.06.08 | ₩41,481 | ₩41,481 | ₩41,267 | ₩41,287 | -0.47% | 600 |
|---|
| 2026.06.05 | ₩41,388 | ₩41,388 | ₩41,221 | ₩41,221 | -0.40% | 200 |
|---|
| 2026.06.04 | ₩41,455 | ₩41,722 | ₩41,421 | ₩41,551 | +0.23% | 5.4천 |
|---|
| 2026.06.03 | ₩41,107 | ₩41,187 | ₩41,067 | ₩41,187 | +0.20% | 7.8만 |
|---|
| 2026.06.02 | ₩41,294 | ₩41,341 | ₩41,294 | ₩41,341 | +0.11% | 600 |
|---|
| 2026.06.01 | ₩41,210 | ₩41,762 | ₩41,210 | ₩41,762 | +1.34% | 1천 |
|---|
| 2026.05.29 | ₩41,174 | ₩41,298 | ₩41,174 | ₩41,298 | +0.30% | 300 |
|---|
| 2026.05.28 | ₩41,361 | ₩41,361 | ₩41,361 | ₩41,361 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩41,261 | ₩41,261 | ₩41,234 | ₩41,234 | -0.06% | 300 |
|---|
| 2026.05.26 | ₩41,551 | ₩41,551 | ₩41,495 | ₩41,495 | -0.14% | 300 |
|---|
| 2026.05.22 | ₩41,094 | ₩41,230 | ₩40,920 | ₩41,230 | +0.33% | 300 |
|---|
| 2026.05.21 | ₩40,626 | ₩40,980 | ₩40,626 | ₩40,980 | +0.87% | 2.3천 |
|---|
| 2026.05.20 | ₩40,800 | ₩41,074 | ₩40,713 | ₩41,074 | +0.67% | 2천 |
|---|
| 2026.05.19 | ₩40,666 | ₩40,666 | ₩40,379 | ₩40,379 | -0.71% | 300 |
|---|
| 2026.05.18 | ₩40,786 | ₩40,786 | ₩40,756 | ₩40,756 | -0.08% | 200 |
|---|
| 2026.05.15 | ₩40,359 | ₩40,518 | ₩40,332 | ₩40,332 | -0.07% | 400 |
|---|
| 2026.05.14 | ₩40,693 | ₩40,733 | ₩40,623 | ₩40,623 | -0.17% | 1.2천 |
|---|
| 2026.05.13 | ₩40,559 | ₩40,559 | ₩40,546 | ₩40,546 | -0.03% | 300 |
|---|
| 2026.05.12 | ₩41,094 | ₩41,094 | ₩40,760 | ₩40,960 | -0.33% | 1.1천 |
|---|
| 2026.05.11 | ₩41,368 | ₩41,368 | ₩41,096 | ₩41,096 | -0.66% | 500 |
|---|
| 2026.05.08 | ₩41,485 | ₩41,485 | ₩41,485 | ₩41,485 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩41,682 | ₩41,695 | ₩41,561 | ₩41,561 | -0.29% | 1.7천 |
|---|
| 2026.05.06 | ₩41,668 | ₩41,668 | ₩41,568 | ₩41,663 | -0.01% | 700 |
|---|
| 2026.05.05 | ₩41,334 | ₩41,334 | ₩41,334 | ₩41,334 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩41,027 | ₩41,321 | ₩40,849 | ₩40,849 | -0.43% | 8.3천 |
|---|
| 2026.05.01 | ₩41,111 | ₩41,139 | ₩41,107 | ₩41,107 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩40,773 | ₩40,969 | ₩40,773 | ₩40,969 | +0.48% | 900 |
|---|
| 2026.04.29 | ₩40,947 | ₩40,947 | ₩40,463 | ₩40,582 | -0.89% | 3.8천 |
|---|
| 2026.04.28 | ₩41,348 | ₩41,348 | ₩40,937 | ₩40,980 | -0.89% | 800 |
|---|
| 2026.04.27 | ₩41,388 | ₩41,481 | ₩41,348 | ₩41,348 | -0.10% | 3천 |
|---|
| 2026.04.24 | ₩41,135 | ₩41,286 | ₩41,135 | ₩41,286 | +0.37% | 200 |
|---|
| 2026.04.23 | ₩41,154 | ₩41,154 | ₩41,047 | ₩41,047 | -0.26% | 400 |
|---|
| 2026.04.22 | ₩41,789 | ₩41,789 | ₩41,308 | ₩41,492 | -0.71% | 500 |
|---|
| 2026.04.21 | ₩42,071 | ₩42,071 | ₩41,523 | ₩41,523 | -1.30% | 700 |
|---|
| 2026.04.20 | ₩41,789 | ₩41,962 | ₩41,789 | ₩41,878 | +0.21% | 400 |
|---|
| 2026.04.17 | ₩41,227 | ₩42,083 | ₩41,227 | ₩41,785 | +1.35% | 5.2천 |
|---|
| 2026.04.16 | ₩41,107 | ₩41,107 | ₩40,933 | ₩40,933 | -0.42% | 700 |
|---|
| 2026.04.15 | ₩40,947 | ₩41,035 | ₩40,893 | ₩41,035 | +0.22% | 4.6천 |
|---|
| 2026.04.14 | ₩41,039 | ₩41,067 | ₩40,923 | ₩40,923 | -0.28% | 8.7천 |
|---|
| 2026.04.13 | ₩39,944 | ₩40,699 | ₩39,944 | ₩40,699 | +1.89% | 800 |
|---|
| 2026.04.10 | ₩39,958 | ₩39,958 | ₩39,837 | ₩39,958 | 0.00% | 1.1만 |
|---|
| 2026.04.09 | ₩40,522 | ₩40,532 | ₩40,522 | ₩40,532 | +0.03% | 200 |
|---|
| 2026.04.08 | ₩40,572 | ₩40,960 | ₩40,512 | ₩40,512 | -0.15% | 3.5천 |
|---|
| 2026.04.07 | ₩39,684 | ₩39,684 | ₩39,586 | ₩39,586 | -0.25% | 1.7천 |
|---|
| 2026.04.06 | ₩39,597 | ₩39,685 | ₩39,597 | ₩39,685 | +0.22% | 400 |
|---|
| 2026.04.02 | ₩38,755 | ₩39,490 | ₩38,755 | ₩39,490 | +1.90% | 900 |
|---|
| 2026.04.01 | ₩39,183 | ₩39,684 | ₩39,183 | ₩39,383 | +0.51% | 1.9천 |
|---|
| 2026.03.31 | ₩38,528 | ₩39,033 | ₩38,528 | ₩39,033 | +1.31% | 600 |
|---|
| 2026.03.30 | ₩38,207 | ₩38,314 | ₩37,886 | ₩38,016 | -0.50% | 1천 |
|---|
| 2026.03.27 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,330 | ₩39,330 | ₩38,835 | ₩38,835 | -1.26% | 900 |
|---|
| 2026.03.25 | ₩39,503 | ₩42,056 | ₩39,290 | ₩39,336 | -0.42% | 900 |
|---|
| 2026.03.24 | ₩39,076 | ₩39,245 | ₩39,076 | ₩39,129 | +0.14% | 900 |
|---|
| 2026.03.23 | ₩39,637 | ₩39,637 | ₩39,169 | ₩39,263 | -0.94% | 800 |
|---|
| 2026.03.20 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩39,227 | ₩39,227 | ₩39,227 | ₩39,227 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩39,490 | ₩39,490 | ₩39,223 | ₩39,294 | -0.50% | 2.6천 |
|---|
| 2026.03.17 | ₩39,704 | ₩39,757 | ₩39,684 | ₩39,684 | -0.05% | 300 |
|---|
| 2026.03.16 | ₩39,557 | ₩39,557 | ₩39,370 | ₩39,443 | -0.29% | 400 |
|---|
| 2026.03.13 | ₩39,062 | ₩39,156 | ₩38,982 | ₩39,156 | +0.24% | 1.1천 |
|---|
| 2026.03.12 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 300 |
|---|
| 2026.03.11 | ₩39,904 | ₩39,904 | ₩39,664 | ₩39,831 | -0.18% | 1.6천 |
|---|
| 2026.03.10 | ₩40,532 | ₩40,546 | ₩40,071 | ₩40,071 | -1.14% | 5.6천 |
|---|
| 2026.03.09 | ₩39,904 | ₩40,613 | ₩39,771 | ₩40,548 | +1.61% | 1.2천 |
|---|
| 2026.03.06 | ₩40,118 | ₩40,253 | ₩40,118 | ₩40,253 | +0.34% | 1천 |
|---|
| 2026.03.05 | ₩40,826 | ₩40,826 | ₩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 | ₩40,532 | ₩41,174 | +1.08% | 2.2천 |
|---|
| 2026.03.02 | ₩41,201 | ₩41,370 | ₩41,201 | ₩41,370 | +0.41% | 1.1천 |
|---|
| 2026.02.27 | ₩40,599 | ₩41,003 | ₩40,599 | ₩41,003 | +0.99% | 400 |
|---|
| 2026.02.26 | ₩40,973 | ₩41,501 | ₩40,973 | ₩41,501 | +1.29% | 2천 |
|---|
| 2026.02.25 | ₩40,651 | ₩40,856 | ₩40,651 | ₩40,856 | +0.50% | 2.1천 |
|---|
| 2026.02.24 | ₩40,432 | ₩40,487 | ₩40,432 | ₩40,487 | +0.14% | 500 |
|---|
| 2026.02.23 | ₩40,519 | ₩40,519 | ₩39,876 | ₩39,876 | -1.59% | 1천 |
|---|
| 2026.02.20 | ₩40,741 | ₩40,741 | ₩40,741 | ₩40,741 | 0.00% | 400 |
|---|
| 2026.02.19 | ₩40,439 | ₩40,646 | ₩40,439 | ₩40,646 | +0.51% | 700 |
|---|
| 2026.02.18 | ₩40,721 | ₩40,794 | ₩40,721 | ₩40,794 | +0.18% | 200 |
|---|
| 2026.02.17 | ₩40,292 | ₩40,646 | ₩40,292 | ₩40,568 | +0.69% | 300 |
|---|
| 2026.02.13 | ₩40,519 | ₩40,706 | ₩40,510 | ₩40,555 | +0.09% | 1.8천 |
|---|
| 2026.02.12 | ₩40,093 | ₩40,198 | ₩40,093 | ₩40,198 | +0.26% | 2천 |
|---|
| 2026.02.11 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩41,361 | ₩41,493 | ₩41,227 | ₩41,326 | -0.08% | 6.2천 |
|---|
| 2026.02.09 | ₩41,428 | ₩41,428 | ₩41,350 | ₩41,350 | -0.19% | 2.3천 |
|---|
| 2026.02.06 | ₩41,206 | ₩41,446 | ₩41,206 | ₩41,446 | +0.58% | 200 |
|---|
| 2026.02.05 | ₩40,706 | ₩40,786 | ₩40,666 | ₩40,666 | -0.10% | 1.1천 |
|---|
| 2026.02.04 | ₩41,080 | ₩41,080 | ₩40,880 | ₩40,945 | -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 | ₩41,314 | ₩41,441 | ₩41,314 | ₩41,441 | +0.31% | 300 |
|---|
| 2026.01.29 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩42,043 | ₩42,043 | ₩42,009 | ₩42,009 | -0.08% | 300 |
|---|
| 2026.01.27 | ₩42,017 | ₩42,169 | ₩42,017 | ₩42,169 | +0.36% | 300 |
|---|
| 2026.01.26 | ₩42,283 | ₩42,504 | ₩42,149 | ₩42,504 | +0.52% | 1.6천 |
|---|
| 2026.01.23 | ₩42,337 | ₩42,350 | ₩42,337 | ₩42,350 | +0.03% | 1.1천 |
|---|
| 2026.01.22 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩42,270 | ₩42,588 | ₩42,270 | ₩42,588 | +0.75% | 3.1천 |
|---|
| 2026.01.20 | ₩41,896 | ₩42,256 | ₩41,896 | ₩41,930 | +0.08% | 3천 |
|---|
| 2026.01.16 | ₩42,631 | ₩42,651 | ₩42,430 | ₩42,558 | -0.17% | 500 |
|---|
| 2026.01.15 | ₩42,637 | ₩42,697 | ₩42,612 | ₩42,635 | -0.01% | 1천 |
|---|
| 2026.01.14 | ₩42,033 | ₩42,196 | ₩42,033 | ₩42,196 | +0.39% | 100 |
|---|
| 2026.01.13 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩42,256 | ₩42,323 | ₩42,256 | ₩42,323 | +0.16% | 500 |
|---|
| 2026.01.09 | ₩42,284 | ₩42,307 | ₩42,284 | ₩42,307 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩41,976 | ₩42,083 | ₩41,896 | ₩42,045 | +0.17% | 2.3천 |
|---|
| 2026.01.07 | ₩41,842 | ₩41,842 | ₩41,740 | ₩41,740 | -0.24% | 700 |
|---|
| 2026.01.06 | ₩41,321 | ₩41,882 | ₩41,321 | ₩41,858 | +1.30% | 1.1천 |
|---|
| 2026.01.05 | ₩40,786 | ₩41,855 | ₩40,786 | ₩41,548 | +1.87% | 1.5천 |
|---|
| 2026.01.02 | ₩40,867 | ₩40,867 | ₩40,682 | ₩40,784 | -0.20% | 1.1천 |
|---|
| 2025.12.31 | ₩40,833 | ₩40,840 | ₩40,670 | ₩40,670 | -0.40% | 5.3천 |
|---|
| 2025.12.30 | ₩41,080 | ₩41,080 | ₩41,079 | ₩41,079 | -0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩41,254 | ₩41,301 | ₩41,254 | ₩41,301 | +0.11% | 500 |
|---|
| 2025.12.26 | ₩41,496 | ₩41,496 | ₩41,496 | ₩41,496 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩41,508 | ₩41,508 | ₩41,508 | ₩41,508 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩41,475 | ₩41,475 | ₩41,461 | ₩41,461 | -0.03% | 400 |
|---|
| 2025.12.22 | ₩41,695 | ₩41,739 | ₩41,615 | ₩41,671 | -0.06% | 4.3천 |
|---|
| 2025.12.19 | ₩41,261 | ₩41,413 | ₩41,261 | ₩41,413 | +0.37% | 700 |
|---|
| 2025.12.18 | ₩41,127 | ₩41,127 | ₩41,116 | ₩41,116 | -0.03% | 400 |
|---|
| 2025.12.17 | ₩41,401 | ₩41,401 | ₩40,947 | ₩40,955 | -1.08% | 2.3천 |
|---|
| 2025.12.16 | ₩41,202 | ₩41,202 | ₩41,001 | ₩41,195 | -0.02% | 900 |
|---|
| 2025.12.15 | ₩41,401 | ₩41,464 | ₩41,312 | ₩41,312 | -0.22% | 1천 |
|---|
| 2025.12.12 | ₩41,501 | ₩41,501 | ₩41,501 | ₩41,501 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩41,668 | ₩41,668 | ₩41,668 | ₩41,668 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩40,826 | ₩41,475 | ₩40,826 | ₩41,374 | +1.34% | 900 |
|---|
| 2025.12.09 | ₩40,773 | ₩41,026 | ₩40,753 | ₩40,753 | -0.05% | 400 |
|---|
| 2025.12.08 | ₩41,014 | ₩41,014 | ₩40,773 | ₩40,824 | -0.46% | 800 |
|---|
| 2025.12.05 | ₩41,140 | ₩41,140 | ₩41,131 | ₩41,131 | -0.02% | 600 |
|---|
| 2025.12.04 | ₩41,242 | ₩41,301 | ₩41,242 | ₩41,258 | +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 | ₩40,719 | ₩40,768 | ₩40,719 | ₩40,768 | +0.12% | 1천 |
|---|
| 2025.11.28 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩40,920 | ₩41,072 | ₩40,920 | ₩41,072 | +0.37% | 900 |
|---|
| 2025.11.25 | ₩40,519 | ₩40,900 | ₩40,519 | ₩40,896 | +0.93% | 2.2천 |
|---|
| 2025.11.24 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩39,783 | ₩39,931 | ₩39,783 | ₩39,882 | +0.25% | 500 |
|---|
| 2025.11.20 | ₩39,837 | ₩39,837 | ₩39,012 | ₩39,012 | -2.07% | 300 |
|---|
| 2025.11.19 | ₩39,637 | ₩39,637 | ₩39,463 | ₩39,463 | -0.44% | 200 |
|---|
| 2025.11.18 | ₩39,503 | ₩39,672 | ₩39,503 | ₩39,608 | +0.26% | 3.3천 |
|---|
| 2025.11.17 | ₩40,232 | ₩40,232 | ₩39,522 | ₩39,522 | -1.76% | 300 |
|---|
| 2025.11.14 | ₩40,319 | ₩40,319 | ₩40,278 | ₩40,285 | -0.08% | 900 |
|---|
| 2025.11.13 | ₩40,401 | ₩40,407 | ₩40,401 | ₩40,407 | +0.01% | 300 |
|---|
| 2025.11.12 | ₩41,187 | ₩41,281 | ₩41,136 | ₩41,136 | -0.12% | 600 |
|---|
| 2025.11.11 | ₩40,860 | ₩41,173 | ₩40,860 | ₩41,040 | +0.44% | 1.8천 |
|---|
| 2025.11.10 | ₩40,800 | ₩41,014 | ₩40,800 | ₩40,860 | +0.15% | 7.1천 |
|---|
| 2025.11.07 | ₩40,205 | ₩40,542 | ₩40,145 | ₩40,542 | +0.84% | 700 |
|---|
| 2025.11.06 | ₩40,292 | ₩40,399 | ₩40,292 | ₩40,313 | +0.05% | 1.5천 |
|---|
| 2025.11.05 | ₩40,639 | ₩41,024 | ₩40,639 | ₩41,014 | +0.92% | 1.3천 |
|---|
| 2025.11.04 | ₩40,425 | ₩40,654 | ₩40,425 | ₩40,654 | +0.57% | 4.7천 |
|---|
| 2025.11.03 | ₩40,252 | ₩40,678 | ₩40,241 | ₩40,678 | +1.06% | 1.7천 |
|---|
| 2025.10.31 | ₩40,359 | ₩40,577 | ₩40,359 | ₩40,577 | +0.54% | 200 |
|---|
| 2025.10.30 | ₩40,572 | ₩41,094 | ₩40,452 | ₩40,452 | -0.30% | 2.8천 |
|---|
| 2025.10.29 | ₩41,237 | ₩41,455 | ₩40,935 | ₩40,935 | -0.73% | 800 |
|---|
| 2025.10.28 | ₩41,575 | ₩41,842 | ₩41,575 | ₩41,662 | +0.21% | 900 |
|---|
| 2025.10.27 | ₩41,936 | ₩42,016 | ₩41,936 | ₩42,016 | +0.19% | 300 |
|---|
| 2025.10.24 | ₩41,949 | ₩41,949 | ₩41,865 | ₩41,865 | -0.20% | 100 |
|---|
| 2025.10.23 | ₩41,348 | ₩41,777 | ₩41,348 | ₩41,762 | +1.00% | 1.3천 |
|---|
| 2025.10.22 | ₩41,603 | ₩41,628 | ₩41,321 | ₩41,368 | -0.57% | 3천 |
|---|
| 2025.10.21 | ₩41,866 | ₩41,866 | ₩41,749 | ₩41,865 | -0.00% | 1.5천 |
|---|
| 2025.10.20 | ₩41,334 | ₩41,515 | ₩41,214 | ₩41,515 | +0.44% | 1.7천 |
|---|
| 2025.10.17 | ₩41,094 | ₩41,094 | ₩40,920 | ₩41,076 | -0.04% | 1천 |
|---|
| 2025.10.16 | ₩41,749 | ₩41,749 | ₩40,920 | ₩40,984 | -1.83% | 3.5천 |
|---|
| 2025.10.15 | ₩41,922 | ₩41,922 | ₩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 | ₩41,091 | ₩41,091 | -0.01% | 300 |
|---|
| 2025.10.10 | ₩40,853 | ₩40,853 | ₩40,356 | ₩40,356 | -1.22% | 9.2천 |
|---|