시장 데이터를 불러오는 중
전체 종목
First Trust Global Tactical Commodity Strategy Fund 과거 주가
First Trust Global Tactical Commodity Strategy Fund · FTGC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Global Tactical Commodity Strategy Fund · FTGC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,713 | ₩41,901 | ₩41,505 | ₩41,612 | -0.24% | 83만 |
| 2026.10.08 | ₩41,539 | ₩41,780 | ₩41,425 | ₩41,539 | 0.00% | 50.8만 |
| 2026.10.07 | ₩41,619 | ₩41,632 | ₩41,217 | ₩41,407 | -0.51% | 34.2만 |
| 2026.10.06 | ₩41,082 | ₩41,626 | ₩41,015 | ₩41,612 | +1.29% | 48.6만 |
| 2026.10.05 | ₩41,243 | ₩41,351 | ₩41,089 | ₩41,129 | -0.28% | 46.4만 |
| 2026.10.02 | ₩40,935 | ₩41,123 | ₩40,667 | ₩41,107 | +0.42% | 64.5만 |
| 2026.10.01 | ₩40,868 | ₩41,284 | ₩40,868 | ₩41,257 | +0.95% | 91.5만 |
| 2026.09.30 | ₩41,391 | ₩41,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,029 |
| -0.87% |
| 52.1만 |
| 2026.09.29 | ₩40,787 | ₩40,989 | ₩40,714 | ₩40,868 | +0.20% | 45.9만 |
|---|
| 2026.09.28 | ₩41,431 | ₩41,431 | ₩40,948 | ₩41,170 | -0.63% | 70.8만 |
|---|
| 2026.09.25 | ₩41,592 | ₩41,699 | ₩41,337 | ₩41,579 | -0.03% | 58.3만 |
|---|
| 2026.09.24 | ₩41,847 | ₩42,363 | ₩41,847 | ₩42,075 | +0.54% | 50.7만 |
|---|
| 2026.09.23 | ₩41,834 | ₩42,062 | ₩41,740 | ₩42,035 | +0.48% | 59.7만 |
|---|
| 2026.09.22 | ₩41,592 | ₩41,914 | ₩41,585 | ₩41,793 | +0.48% | 50.9만 |
|---|
| 2026.09.21 | ₩41,767 | ₩41,793 | ₩41,559 | ₩41,659 | -0.26% | 37.2만 |
|---|
| 2026.09.18 | ₩42,035 | ₩42,088 | ₩41,807 | ₩41,914 | -0.29% | 34.2만 |
|---|
| 2026.09.17 | ₩41,981 | ₩42,155 | ₩41,860 | ₩41,948 | -0.08% | 51만 |
|---|
| 2026.09.16 | ₩42,357 | ₩42,424 | ₩42,015 | ₩42,096 | -0.61% | 59.8만 |
|---|
| 2026.09.15 | ₩42,088 | ₩42,384 | ₩42,088 | ₩42,337 | +0.59% | 95.5만 |
|---|
| 2026.09.14 | ₩42,142 | ₩42,290 | ₩41,813 | ₩41,901 | -0.57% | 60.4만 |
|---|
| 2026.09.11 | ₩42,155 | ₩42,155 | ₩41,827 | ₩41,988 | -0.40% | 58.1만 |
|---|
| 2026.09.10 | ₩42,129 | ₩42,410 | ₩42,001 | ₩42,384 | +0.60% | 43.9만 |
|---|
| 2026.09.09 | ₩42,142 | ₩42,209 | ₩41,961 | ₩42,075 | -0.16% | 41.8만 |
|---|
| 2026.09.08 | ₩41,860 | ₩41,899 | ₩41,666 | ₩41,836 | -0.06% | 46만 |
|---|
| 2026.09.04 | ₩41,471 | ₩41,599 | ₩41,270 | ₩41,552 | +0.19% | 35.4만 |
|---|
| 2026.09.03 | ₩41,539 | ₩42,531 | ₩41,514 | ₩41,653 | +0.27% | 67.6만 |
|---|
| 2026.09.02 | ₩41,713 | ₩41,980 | ₩41,686 | ₩41,780 | +0.16% | 78.7만 |
|---|
| 2026.09.01 | ₩41,431 | ₩41,901 | ₩41,422 | ₩41,882 | +1.09% | 53.7만 |
|---|
| 2026.08.31 | ₩41,418 | ₩41,539 | ₩41,284 | ₩41,539 | +0.29% | 56.4만 |
|---|
| 2026.08.28 | ₩41,217 | ₩41,351 | ₩41,074 | ₩41,150 | -0.16% | 32.9만 |
|---|
| 2026.08.27 | ₩40,801 | ₩41,190 | ₩40,734 | ₩41,062 | +0.64% | 44.8만 |
|---|
| 2026.08.26 | ₩40,412 | ₩40,841 | ₩40,412 | ₩40,720 | +0.76% | 41.3만 |
|---|
| 2026.08.25 | ₩40,278 | ₩40,640 | ₩40,252 | ₩40,533 | +0.63% | 27.3만 |
|---|
| 2026.08.24 | ₩40,948 | ₩41,002 | ₩40,707 | ₩40,774 | -0.43% | 41.1만 |
|---|
| 2026.08.21 | ₩41,015 | ₩41,089 | ₩40,948 | ₩40,975 | -0.10% | 47.5만 |
|---|
| 2026.08.20 | ₩40,613 | ₩40,828 | ₩40,613 | ₩40,774 | +0.40% | 42.4만 |
|---|
| 2026.08.19 | ₩40,385 | ₩40,647 | ₩40,385 | ₩40,472 | +0.22% | 37만 |
|---|
| 2026.08.18 | ₩40,238 | ₩40,264 | ₩40,083 | ₩40,157 | -0.20% | 42.2만 |
|---|
| 2026.08.17 | ₩39,862 | ₩40,278 | ₩39,795 | ₩40,278 | +1.04% | 34.7만 |
|---|
| 2026.08.14 | ₩39,553 | ₩39,735 | ₩39,520 | ₩39,710 | +0.40% | 33.4만 |
|---|
| 2026.08.13 | ₩39,607 | ₩39,661 | ₩39,393 | ₩39,406 | -0.51% | 33.6만 |
|---|
| 2026.08.12 | ₩39,701 | ₩39,875 | ₩39,661 | ₩39,835 | +0.34% | 39.2만 |
|---|
| 2026.08.11 | ₩39,553 | ₩39,661 | ₩39,439 | ₩39,661 | +0.27% | 28만 |
|---|
| 2026.08.10 | ₩39,258 | ₩39,681 | ₩39,258 | ₩39,661 | +1.02% | 39.7만 |
|---|
| 2026.08.07 | ₩38,749 | ₩38,930 | ₩38,729 | ₩38,776 | +0.07% | 38.7만 |
|---|
| 2026.08.06 | ₩38,413 | ₩38,601 | ₩38,387 | ₩38,588 | +0.45% | 78.7만 |
|---|
| 2026.08.05 | ₩38,440 | ₩38,487 | ₩38,273 | ₩38,400 | -0.10% | 38.3만 |
|---|
| 2026.08.04 | ₩38,118 | ₩38,212 | ₩37,991 | ₩38,132 | +0.04% | 86만 |
|---|
| 2026.08.03 | ₩38,293 | ₩38,521 | ₩38,212 | ₩38,494 | +0.53% | 55.7만 |
|---|
| 2026.07.31 | ₩38,950 | ₩38,950 | ₩38,655 | ₩38,816 | -0.34% | 38.1만 |
|---|
| 2026.07.30 | ₩38,789 | ₩38,923 | ₩38,762 | ₩38,802 | +0.03% | 71.7만 |
|---|
| 2026.07.29 | ₩38,816 | ₩38,970 | ₩38,682 | ₩38,856 | +0.10% | 42.7만 |
|---|
| 2026.07.28 | ₩38,480 | ₩38,608 | ₩38,400 | ₩38,494 | +0.03% | 49만 |
|---|
| 2026.07.27 | ₩39,030 | ₩39,030 | ₩38,668 | ₩38,695 | -0.86% | 34.6만 |
|---|
| 2026.07.24 | ₩39,486 | ₩39,661 | ₩39,387 | ₩39,462 | -0.06% | 54.8만 |
|---|
| 2026.07.23 | ₩39,688 | ₩39,882 | ₩39,674 | ₩39,714 | +0.07% | 92.2만 |
|---|
| 2026.07.22 | ₩39,433 | ₩39,634 | ₩39,413 | ₩39,567 | +0.34% | 60.2만 |
|---|
| 2026.07.21 | ₩39,057 | ₩39,185 | ₩38,990 | ₩39,178 | +0.31% | 52.9만 |
|---|
| 2026.07.20 | ₩38,762 | ₩38,802 | ₩38,635 | ₩38,742 | -0.05% | 37.1만 |
|---|
| 2026.07.17 | ₩38,400 | ₩38,749 | ₩38,387 | ₩38,668 | +0.70% | 41만 |
|---|
| 2026.07.16 | ₩38,507 | ₩38,507 | ₩38,192 | ₩38,232 | -0.71% | 38.8만 |
|---|
| 2026.07.15 | ₩38,507 | ₩38,621 | ₩38,320 | ₩38,608 | +0.26% | 44.4만 |
|---|
| 2026.07.14 | ₩38,346 | ₩38,454 | ₩38,239 | ₩38,387 | +0.10% | 48.8만 |
|---|
| 2026.07.13 | ₩37,703 | ₩37,991 | ₩37,595 | ₩37,957 | +0.68% | 47.7만 |
|---|
| 2026.07.10 | ₩37,595 | ₩37,595 | ₩37,394 | ₩37,582 | -0.04% | 83.9만 |
|---|
| 2026.07.09 | ₩37,649 | ₩37,810 | ₩37,575 | ₩37,622 | -0.07% | 30.4만 |
|---|
| 2026.07.08 | ₩37,448 | ₩37,749 | ₩37,381 | ₩37,635 | +0.50% | 41.1만 |
|---|
| 2026.07.07 | ₩37,072 | ₩37,260 | ₩37,028 | ₩37,247 | +0.47% | 32만 |
|---|
| 2026.07.06 | ₩36,884 | ₩37,297 | ₩36,878 | ₩37,280 | +1.07% | 49.2만 |
|---|
| 2026.07.02 | ₩36,308 | ₩36,502 | ₩36,220 | ₩36,361 | +0.15% | 70.1만 |
|---|
| 2026.07.01 | ₩36,241 | ₩36,469 | ₩36,227 | ₩36,328 | +0.24% | 62.7만 |
|---|
| 2026.06.30 | ₩36,254 | ₩36,348 | ₩36,147 | ₩36,281 | +0.07% | 82만 |
|---|
| 2026.06.29 | ₩36,013 | ₩36,026 | ₩35,865 | ₩35,905 | -0.30% | 57.2만 |
|---|
| 2026.06.26 | ₩36,066 | ₩36,174 | ₩35,976 | ₩36,093 | +0.07% | 56.8만 |
|---|
| 2026.06.25 | ₩35,825 | ₩36,348 | ₩35,818 | ₩36,254 | +1.20% | 121.1만 |
|---|
| 2026.06.24 | ₩35,932 | ₩36,187 | ₩35,838 | ₩35,893 | -0.11% | 81.4만 |
|---|
| 2026.06.23 | ₩36,469 | ₩36,549 | ₩36,375 | ₩36,495 | +0.07% | 82.9만 |
|---|
| 2026.06.22 | ₩36,978 | ₩37,059 | ₩36,871 | ₩36,918 | -0.16% | 61.2만 |
|---|
| 2026.06.18 | ₩37,059 | ₩37,065 | ₩36,761 | ₩37,005 | -0.14% | 65.8만 |
|---|
| 2026.06.17 | ₩37,381 | ₩37,609 | ₩37,106 | ₩37,126 | -0.68% | 44.3만 |
|---|
| 2026.06.16 | ₩37,206 | ₩37,401 | ₩37,200 | ₩37,334 | +0.34% | 90.9만 |
|---|
| 2026.06.15 | ₩37,206 | ₩37,366 | ₩37,206 | ₩37,314 | +0.29% | 183.9만 |
|---|
| 2026.06.12 | ₩37,314 | ₩37,515 | ₩37,314 | ₩37,416 | +0.27% | 625.3만 |
|---|
| 2026.06.11 | ₩37,434 | ₩37,589 | ₩37,314 | ₩37,454 | +0.05% | 199.4만 |
|---|
| 2026.06.10 | ₩37,568 | ₩37,709 | ₩37,475 | ₩37,475 | -0.25% | 101.1만 |
|---|
| 2026.06.09 | ₩37,850 | ₩37,863 | ₩37,401 | ₩37,542 | -0.82% | 76.9만 |
|---|
| 2026.06.08 | ₩37,944 | ₩38,035 | ₩37,890 | ₩37,924 | -0.05% | 164.4만 |
|---|
| 2026.06.05 | ₩38,387 | ₩38,387 | ₩37,857 | ₩37,933 | -1.18% | 63.2만 |
|---|
| 2026.06.04 | ₩38,923 | ₩38,923 | ₩38,581 | ₩38,735 | -0.48% | 21.4만 |
|---|
| 2026.06.03 | ₩39,191 | ₩39,245 | ₩39,044 | ₩39,044 | -0.38% | 25.8만 |
|---|
| 2026.06.02 | ₩39,151 | ₩39,265 | ₩39,131 | ₩39,218 | +0.17% | 33.7만 |
|---|
| 2026.06.01 | ₩39,218 | ₩39,299 | ₩39,004 | ₩39,144 | -0.19% | 48.3만 |
|---|
| 2026.05.29 | ₩39,178 | ₩39,232 | ₩38,883 | ₩38,990 | -0.48% | 62.8만 |
|---|
| 2026.05.28 | ₩38,896 | ₩39,258 | ₩38,708 | ₩39,245 | +0.90% | 48.1만 |
|---|
| 2026.05.27 | ₩38,615 | ₩38,849 | ₩38,561 | ₩38,735 | +0.31% | 107.8만 |
|---|
| 2026.05.26 | ₩39,232 | ₩39,366 | ₩39,004 | ₩39,050 | -0.46% | 228.6만 |
|---|
| 2026.05.22 | ₩39,446 | ₩39,621 | ₩39,285 | ₩39,399 | -0.12% | 65만 |
|---|
| 2026.05.21 | ₩39,929 | ₩39,942 | ₩39,413 | ₩39,516 | -1.03% | 80.9만 |
|---|
| 2026.05.20 | ₩40,157 | ₩40,204 | ₩39,714 | ₩39,795 | -0.90% | 87.4만 |
|---|
| 2026.05.19 | ₩40,305 | ₩40,408 | ₩40,170 | ₩40,345 | +0.10% | 38.5만 |
|---|
| 2026.05.18 | ₩40,157 | ₩40,472 | ₩40,090 | ₩40,291 | +0.33% | 50.8만 |
|---|
| 2026.05.15 | ₩39,862 | ₩39,956 | ₩39,788 | ₩39,902 | +0.10% | 46.5만 |
|---|
| 2026.05.14 | ₩40,345 | ₩40,412 | ₩40,204 | ₩40,385 | +0.10% | 321.4만 |
|---|
| 2026.05.13 | ₩40,989 | ₩41,109 | ₩40,781 | ₩40,841 | -0.36% | 29.1만 |
|---|
| 2026.05.12 | ₩40,600 | ₩40,962 | ₩40,519 | ₩40,947 | +0.86% | 129만 |
|---|
| 2026.05.11 | ₩40,170 | ₩40,506 | ₩40,130 | ₩40,492 | +0.80% | 32.3만 |
|---|
| 2026.05.08 | ₩39,500 | ₩39,606 | ₩39,460 | ₩39,540 | +0.10% | 28만 |
|---|
| 2026.05.07 | ₩39,111 | ₩39,446 | ₩38,970 | ₩39,374 | +0.67% | 71.1만 |
|---|
| 2026.05.06 | ₩39,607 | ₩39,607 | ₩39,379 | ₩39,433 | -0.44% | 78.5만 |
|---|
| 2026.05.05 | ₩40,117 | ₩40,211 | ₩39,956 | ₩40,036 | -0.20% | 40.2만 |
|---|
| 2026.05.04 | ₩39,768 | ₩40,211 | ₩39,768 | ₩40,097 | +0.83% | 114.3만 |
|---|
| 2026.05.01 | ₩39,688 | ₩39,802 | ₩39,580 | ₩39,755 | +0.17% | 155.6만 |
|---|
| 2026.04.30 | ₩39,540 | ₩39,822 | ₩39,493 | ₩39,795 | +0.64% | 39.4만 |
|---|
| 2026.04.29 | ₩39,527 | ₩39,681 | ₩39,480 | ₩39,661 | +0.34% | 36.5만 |
|---|
| 2026.04.28 | ₩39,124 | ₩39,299 | ₩39,010 | ₩39,272 | +0.38% | 38.8만 |
|---|
| 2026.04.27 | ₩39,097 | ₩39,245 | ₩39,077 | ₩39,124 | +0.07% | 63.2만 |
|---|
| 2026.04.24 | ₩38,936 | ₩39,024 | ₩38,802 | ₩38,990 | +0.14% | 48.4만 |
|---|
| 2026.04.23 | ₩38,722 | ₩39,124 | ₩38,682 | ₩39,057 | +0.87% | 47.3만 |
|---|
| 2026.04.22 | ₩38,816 | ₩38,990 | ₩38,789 | ₩38,829 | +0.03% | 49.6만 |
|---|
| 2026.04.21 | ₩38,199 | ₩38,594 | ₩38,152 | ₩38,548 | +0.91% | 55.6만 |
|---|
| 2026.04.20 | ₩38,145 | ₩38,320 | ₩38,065 | ₩38,219 | +0.19% | 196.4만 |
|---|
| 2026.04.17 | ₩37,823 | ₩37,971 | ₩37,622 | ₩37,931 | +0.28% | 131.9만 |
|---|
| 2026.04.16 | ₩38,574 | ₩38,789 | ₩38,574 | ₩38,668 | +0.24% | 44만 |
|---|
| 2026.04.15 | ₩38,360 | ₩38,561 | ₩38,286 | ₩38,467 | +0.28% | 180.9만 |
|---|
| 2026.04.14 | ₩38,333 | ₩38,373 | ₩38,132 | ₩38,373 | +0.10% | 73.6만 |
|---|
| 2026.04.13 | ₩38,480 | ₩38,554 | ₩38,179 | ₩38,252 | -0.59% | 80.6만 |
|---|
| 2026.04.10 | ₩37,984 | ₩38,045 | ₩37,837 | ₩37,877 | -0.28% | 31.5만 |
|---|
| 2026.04.09 | ₩38,051 | ₩38,125 | ₩37,723 | ₩37,917 | -0.35% | 91.4만 |
|---|
| 2026.04.08 | ₩37,555 | ₩37,850 | ₩37,535 | ₩37,810 | +0.68% | 77.1만 |
|---|
| 2026.04.07 | ₩38,883 | ₩38,916 | ₩38,400 | ₩38,584 | -0.77% | 63만 |
|---|
| 2026.04.06 | ₩38,776 | ₩38,930 | ₩38,628 | ₩38,802 | +0.07% | 148.7만 |
|---|
| 2026.04.02 | ₩38,708 | ₩38,776 | ₩38,480 | ₩38,735 | +0.07% | 62.6만 |
|---|
| 2026.04.01 | ₩38,145 | ₩38,320 | ₩37,984 | ₩38,212 | +0.18% | 79.1만 |
|---|
| 2026.03.31 | ₩38,548 | ₩38,749 | ₩38,306 | ₩38,507 | -0.10% | 96.5만 |
|---|
| 2026.03.30 | ₩38,346 | ₩38,440 | ₩38,199 | ₩38,306 | -0.10% | 126.2만 |
|---|
| 2026.03.27 | ₩37,931 | ₩38,172 | ₩37,837 | ₩38,122 | +0.51% | 53.4만 |
|---|
| 2026.03.26 | ₩37,528 | ₩37,716 | ₩37,434 | ₩37,461 | -0.18% | 60.9만 |
|---|
| 2026.03.25 | ₩37,528 | ₩37,957 | ₩37,501 | ₩37,890 | +0.96% | 53.3만 |
|---|
| 2026.03.24 | ₩37,676 | ₩38,024 | ₩37,676 | ₩37,886 | +0.56% | 67.9만 |
|---|
| 2026.03.23 | ₩37,676 | ₩37,716 | ₩37,193 | ₩37,407 | -0.71% | 148.2만 |
|---|
| 2026.03.20 | ₩38,333 | ₩38,628 | ₩38,172 | ₩38,454 | +0.31% | 130.8만 |
|---|
| 2026.03.19 | ₩38,306 | ₩38,601 | ₩38,145 | ₩38,427 | +0.32% | 84.4만 |
|---|
| 2026.03.18 | ₩38,494 | ₩38,822 | ₩38,440 | ₩38,789 | +0.77% | 66.6만 |
|---|
| 2026.03.17 | ₩38,454 | ₩38,534 | ₩38,346 | ₩38,480 | +0.07% | 70.4만 |
|---|
| 2026.03.16 | ₩38,521 | ₩38,641 | ₩37,998 | ₩38,105 | -1.08% | 58.5만 |
|---|
| 2026.03.13 | ₩38,413 | ₩38,776 | ₩38,266 | ₩38,708 | +0.77% | 107.2만 |
|---|
| 2026.03.12 | ₩38,776 | ₩38,896 | ₩38,387 | ₩38,816 | +0.10% | 198.8만 |
|---|
| 2026.03.11 | ₩37,448 | ₩37,890 | ₩37,032 | ₩37,890 | +1.18% | 68.7만 |
|---|
| 2026.03.10 | ₩37,300 | ₩37,367 | ₩36,013 | ₩37,233 | -0.18% | 81.4만 |
|---|
| 2026.03.09 | ₩38,507 | ₩38,758 | ₩36,281 | ₩36,823 | -4.37% | 140.9만 |
|---|
| 2026.03.06 | ₩37,179 | ₩37,609 | ₩37,005 | ₩37,505 | +0.88% | 105.7만 |
|---|
| 2026.03.05 | ₩35,986 | ₩36,596 | ₩35,932 | ₩36,267 | +0.78% | 72.1만 |
|---|
| 2026.03.04 | ₩35,449 | ₩35,738 | ₩35,369 | ₩35,700 | +0.71% | 24.7만 |
|---|
| 2026.03.03 | ₩35,905 | ₩35,905 | ₩34,940 | ₩35,329 | -1.61% | 47.1만 |
|---|
| 2026.03.02 | ₩35,221 | ₩35,295 | ₩34,783 | ₩35,154 | -0.19% | 31.4만 |
|---|
| 2026.02.27 | ₩34,242 | ₩34,242 | ₩34,054 | ₩34,242 | 0.00% | 47.7만 |
|---|
| 2026.02.26 | ₩33,652 | ₩33,967 | ₩33,558 | ₩33,846 | +0.58% | 49.2만 |
|---|
| 2026.02.25 | ₩33,786 | ₩33,987 | ₩33,672 | ₩33,853 | +0.20% | 56.5만 |
|---|
| 2026.02.24 | ₩33,706 | ₩33,793 | ₩33,625 | ₩33,773 | +0.20% | 24.9만 |
|---|
| 2026.02.23 | ₩33,786 | ₩33,930 | ₩33,632 | ₩33,732 | -0.16% | 26.1만 |
|---|
| 2026.02.20 | ₩33,504 | ₩33,719 | ₩33,397 | ₩33,652 | +0.44% | 55.3만 |
|---|
| 2026.02.19 | ₩33,142 | ₩33,437 | ₩33,075 | ₩33,437 | +0.89% | 100.5만 |
|---|
| 2026.02.18 | ₩32,834 | ₩33,149 | ₩32,794 | ₩33,129 | +0.90% | 35.5만 |
|---|
| 2026.02.17 | ₩32,431 | ₩32,431 | ₩32,230 | ₩32,338 | -0.29% | 34.5만 |
|---|
| 2026.02.13 | ₩32,834 | ₩32,901 | ₩32,646 | ₩32,780 | -0.16% | 24.3만 |
|---|
| 2026.02.12 | ₩33,343 | ₩33,357 | ₩32,700 | ₩32,748 | -1.79% | 33만 |
|---|
| 2026.02.11 | ₩33,451 | ₩33,498 | ₩33,236 | ₩33,437 | -0.04% | 54만 |
|---|
| 2026.02.10 | ₩33,236 | ₩33,244 | ₩32,975 | ₩33,062 | -0.52% | 79.9만 |
|---|
| 2026.02.09 | ₩33,008 | ₩33,370 | ₩32,989 | ₩33,317 | +0.93% | 38.5만 |
|---|
| 2026.02.06 | ₩32,861 | ₩33,209 | ₩32,820 | ₩33,011 | +0.46% | 115.5만 |
|---|
| 2026.02.05 | ₩32,807 | ₩32,981 | ₩32,579 | ₩32,764 | -0.13% | 62.1만 |
|---|
| 2026.02.04 | ₩33,397 | ₩33,411 | ₩32,995 | ₩33,276 | -0.36% | 65만 |
|---|
| 2026.02.03 | ₩33,048 | ₩33,266 | ₩32,898 | ₩33,263 | +0.65% | 92.6만 |
|---|
| 2026.02.02 | ₩32,834 | ₩32,955 | ₩32,371 | ₩32,579 | -0.78% | 106.9만 |
|---|
| 2026.01.30 | ₩34,416 | ₩34,524 | ₩33,337 | ₩34,041 | -1.09% | 68.9만 |
|---|
| 2026.01.29 | ₩35,597 | ₩35,614 | ₩34,363 | ₩35,114 | -1.36% | 92.6만 |
|---|
| 2026.01.28 | ₩34,497 | ₩34,712 | ₩34,396 | ₩34,658 | +0.47% | 48.4만 |
|---|
| 2026.01.27 | ₩33,880 | ₩34,403 | ₩33,753 | ₩34,395 | +1.52% | 58.1만 |
|---|
| 2026.01.26 | ₩33,947 | ₩34,249 | ₩33,786 | ₩33,920 | -0.08% | 68.5만 |
|---|
| 2026.01.23 | ₩33,491 | ₩33,719 | ₩33,417 | ₩33,612 | +0.36% | 44.2만 |
|---|
| 2026.01.22 | ₩33,075 | ₩33,129 | ₩32,961 | ₩33,022 | -0.16% | 64.6만 |
|---|
| 2026.01.21 | ₩33,089 | ₩33,089 | ₩32,877 | ₩33,035 | -0.16% | 117.3만 |
|---|
| 2026.01.20 | ₩32,740 | ₩32,753 | ₩32,566 | ₩32,566 | -0.53% | 92.1만 |
|---|
| 2026.01.16 | ₩32,203 | ₩32,257 | ₩32,056 | ₩32,203 | 0.00% | 53.3만 |
|---|
| 2026.01.15 | ₩32,177 | ₩32,398 | ₩32,110 | ₩32,284 | +0.33% | 67.5만 |
|---|
| 2026.01.14 | ₩32,619 | ₩32,680 | ₩32,304 | ₩32,405 | -0.66% | 87.9만 |
|---|
| 2026.01.13 | ₩32,351 | ₩32,519 | ₩32,270 | ₩32,338 | -0.04% | 49.3만 |
|---|
| 2026.01.12 | ₩31,996 | ₩32,215 | ₩31,949 | ₩32,056 | +0.19% | 62만 |
|---|
| 2026.01.09 | ₩31,841 | ₩31,928 | ₩31,680 | ₩31,694 | -0.46% | 37.3만 |
|---|
| 2026.01.08 | ₩31,560 | ₩31,801 | ₩31,513 | ₩31,794 | +0.74% | 45.7만 |
|---|
| 2026.01.07 | ₩31,694 | ₩31,734 | ₩31,553 | ₩31,620 | -0.23% | 42.3만 |
|---|
| 2026.01.06 | ₩31,895 | ₩31,996 | ₩31,774 | ₩31,855 | -0.13% | 68.5만 |
|---|
| 2026.01.05 | ₩31,439 | ₩31,707 | ₩31,412 | ₩31,680 | +0.77% | 107.1만 |
|---|
| 2026.01.02 | ₩31,197 | ₩31,211 | ₩31,011 | ₩31,157 | -0.13% | 108.3만 |
|---|
| 2025.12.31 | ₩31,372 | ₩31,405 | ₩31,090 | ₩31,157 | -0.68% | 168.8만 |
|---|
| 2025.12.30 | ₩31,667 | ₩31,694 | ₩31,526 | ₩31,546 | -0.38% | 196.6만 |
|---|
| 2025.12.29 | ₩31,412 | ₩31,466 | ₩31,244 | ₩31,285 | -0.41% | 91.2만 |
|---|
| 2025.12.26 | ₩31,600 | ₩31,707 | ₩31,553 | ₩31,627 | +0.08% | 40.6만 |
|---|
| 2025.12.24 | ₩31,452 | ₩31,506 | ₩31,349 | ₩31,439 | -0.04% | 18.7만 |
|---|
| 2025.12.23 | ₩31,278 | ₩31,506 | ₩31,177 | ₩31,506 | +0.73% | 80.6만 |
|---|
| 2025.12.22 | ₩31,010 | ₩31,104 | ₩30,990 | ₩31,104 | +0.30% | 63.4만 |
|---|
| 2025.12.19 | ₩30,674 | ₩30,829 | ₩30,670 | ₩30,755 | +0.26% | 53.2만 |
|---|
| 2025.12.18 | ₩30,728 | ₩30,788 | ₩30,540 | ₩30,594 | -0.44% | 48.8만 |
|---|
| 2025.12.17 | ₩30,701 | ₩30,822 | ₩30,621 | ₩30,795 | +0.31% | 99.2만 |
|---|
| 2025.12.16 | ₩30,648 | ₩30,755 | ₩30,446 | ₩30,473 | -0.57% | 122.5만 |
|---|
| 2025.12.15 | ₩35,892 | ₩35,892 | ₩35,630 | ₩35,717 | -0.49% | 163.1만 |
|---|
| 2025.12.12 | ₩36,361 | ₩36,361 | ₩35,845 | ₩35,959 | -1.11% | 99.3만 |
|---|
| 2025.12.11 | ₩36,200 | ₩36,375 | ₩36,180 | ₩36,375 | +0.48% | 92.6만 |
|---|
| 2025.12.10 | ₩36,120 | ₩36,388 | ₩36,113 | ₩36,334 | +0.59% | 43.2만 |
|---|
| 2025.12.09 | ₩36,133 | ₩36,250 | ₩36,066 | ₩36,080 | -0.15% | 33.1만 |
|---|
| 2025.12.08 | ₩36,482 | ₩36,506 | ₩36,241 | ₩36,254 | -0.63% | 103.6만 |
|---|
| 2025.12.05 | ₩36,723 | ₩36,972 | ₩36,723 | ₩36,750 | +0.07% | 41만 |
|---|
| 2025.12.04 | ₩36,348 | ₩36,536 | ₩36,269 | ₩36,509 | +0.44% | 53.8만 |
|---|
| 2025.12.03 | ₩36,455 | ₩36,549 | ₩36,402 | ₩36,442 | -0.04% | 35만 |
|---|
| 2025.12.02 | ₩36,402 | ₩36,442 | ₩36,254 | ₩36,308 | -0.26% | 23.2만 |
|---|
| 2025.12.01 | ₩36,482 | ₩36,536 | ₩36,402 | ₩36,469 | -0.04% | 21.5만 |
|---|
| 2025.11.28 | ₩36,214 | ₩36,424 | ₩36,187 | ₩36,402 | +0.52% | 11.3만 |
|---|
| 2025.11.26 | ₩35,691 | ₩35,932 | ₩35,657 | ₩35,905 | +0.60% | 12.3만 |
|---|
| 2025.11.25 | ₩35,489 | ₩35,543 | ₩35,288 | ₩35,530 | +0.11% | 23.2만 |
|---|
| 2025.11.24 | ₩35,382 | ₩35,717 | ₩35,355 | ₩35,711 | +0.93% | 19.9만 |
|---|
| 2025.11.21 | ₩35,382 | ₩35,671 | ₩35,288 | ₩35,557 | +0.49% | 28.8만 |
|---|
| 2025.11.20 | ₩36,093 | ₩36,200 | ₩35,691 | ₩35,704 | -1.08% | 23.4만 |
|---|
| 2025.11.19 | ₩36,227 | ₩36,294 | ₩35,992 | ₩36,120 | -0.30% | 29.3만 |
|---|
| 2025.11.18 | ₩36,227 | ₩36,493 | ₩36,073 | ₩36,428 | +0.56% | 54.6만 |
|---|
| 2025.11.17 | ₩36,053 | ₩36,249 | ₩35,999 | ₩36,073 | +0.06% | 15.3만 |
|---|
| 2025.11.14 | ₩36,039 | ₩36,375 | ₩35,979 | ₩36,120 | +0.22% | 22.5만 |
|---|
| 2025.11.13 | ₩36,402 | ₩36,455 | ₩36,053 | ₩36,147 | -0.70% | 33.1만 |
|---|
| 2025.11.12 | ₩36,361 | ₩36,410 | ₩36,267 | ₩36,308 | -0.15% | 52.4만 |
|---|
| 2025.11.11 | ₩36,482 | ₩36,703 | ₩36,455 | ₩36,670 | +0.51% | 15.6만 |
|---|
| 2025.11.10 | ₩35,986 | ₩36,328 | ₩35,912 | ₩36,321 | +0.93% | 18.6만 |
|---|
| 2025.11.07 | ₩35,771 | ₩35,805 | ₩35,637 | ₩35,751 | -0.06% | 21.1만 |
|---|
| 2025.11.06 | ₩35,758 | ₩35,798 | ₩35,469 | ₩35,644 | -0.32% | 46.3만 |
|---|
| 2025.11.05 | ₩35,717 | ₩35,921 | ₩35,693 | ₩35,704 | -0.04% | 17.7만 |
|---|
| 2025.11.04 | ₩35,597 | ₩35,744 | ₩35,503 | ₩35,597 | 0.00% | 22만 |
|---|
| 2025.11.03 | ₩35,771 | ₩35,952 | ₩35,583 | ₩35,912 | +0.39% | 23만 |
|---|
| 2025.10.31 | ₩35,583 | ₩35,624 | ₩35,422 | ₩35,570 | -0.04% | 23.7만 |
|---|
| 2025.10.30 | ₩35,248 | ₩35,530 | ₩35,114 | ₩35,443 | +0.55% | 33.5만 |
|---|
| 2025.10.29 | ₩35,302 | ₩35,563 | ₩35,288 | ₩35,338 | +0.10% | 24.1만 |
|---|
| 2025.10.28 | ₩35,114 | ₩35,235 | ₩35,067 | ₩35,141 | +0.08% | 32.1만 |
|---|
| 2025.10.27 | ₩35,583 | ₩35,583 | ₩35,358 | ₩35,375 | -0.58% | 31.3만 |
|---|
| 2025.10.24 | ₩35,597 | ₩35,744 | ₩35,557 | ₩35,582 | -0.04% | 22.8만 |
|---|
| 2025.10.23 | ₩35,785 | ₩35,865 | ₩35,671 | ₩35,677 | -0.30% | 29.3만 |
|---|
| 2025.10.22 | ₩34,966 | ₩35,315 | ₩34,913 | ₩35,241 | +0.79% | 28.4만 |
|---|
| 2025.10.21 | ₩34,859 | ₩34,859 | ₩34,584 | ₩34,752 | -0.31% | 36.1만 |
|---|
| 2025.10.20 | ₩34,980 | ₩35,201 | ₩34,940 | ₩35,194 | +0.61% | 20만 |
|---|
| 2025.10.17 | ₩34,752 | ₩34,765 | ₩34,537 | ₩34,725 | -0.08% | 33.3만 |
|---|
| 2025.10.16 | ₩34,846 | ₩35,080 | ₩34,712 | ₩34,846 | 0.00% | 69.7만 |
|---|
| 2025.10.15 | ₩34,926 | ₩34,926 | ₩34,631 | ₩34,792 | -0.38% | 20.2만 |
|---|
| 2025.10.14 | ₩34,497 | ₩34,772 | ₩34,470 | ₩34,674 | +0.51% | 38.8만 |
|---|
| 2025.10.13 | ₩34,819 | ₩34,899 | ₩34,709 | ₩34,846 | +0.08% | 22.5만 |
|---|
| 2025.10.10 | ₩34,698 | ₩34,765 | ₩34,202 | ₩34,282 | -1.20% | 64만 |
|---|