시장 데이터를 불러오는 중
전체 종목
First Trust Growth Strength ETF 과거 주가
First Trust Growth Strength ETF · FTGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Growth Strength ETF · FTGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,566 | ₩51,766 | ₩51,459 | ₩51,753 | +0.36% | 10.6만 |
| 2026.10.08 | ₩51,032 | ₩51,313 | ₩51,032 | ₩51,273 | +0.47% | 15.7만 |
| 2026.10.07 | ₩51,393 | ₩51,435 | ₩51,132 | ₩51,299 | -0.18% | 11.5만 |
| 2026.10.06 | ₩51,579 | ₩51,846 | ₩51,473 | ₩51,713 | +0.26% | 13.5만 |
| 2026.10.05 | ₩51,032 | ₩51,419 | ₩50,979 | ₩51,339 | +0.60% | 12.1만 |
| 2026.10.02 | ₩51,166 | ₩51,166 | ₩50,790 | ₩50,872 | -0.57% | 12.4만 |
| 2026.10.01 | ₩50,806 | ₩51,099 | ₩50,643 | ₩50,952 | +0.29% | 10.2만 |
| 2026.09.30 | ₩50,899 | ₩50,939 | ₩50,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,592 |
| -0.60% |
| 12만 |
| 2026.09.29 | ₩50,952 | ₩50,952 | ₩50,481 | ₩50,792 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩50,766 | ₩50,939 | ₩50,564 | ₩50,726 | -0.08% | 5.4만 |
|---|
| 2026.09.25 | ₩51,006 | ₩51,219 | ₩50,852 | ₩51,142 | +0.27% | 18.3만 |
|---|
| 2026.09.24 | ₩50,832 | ₩51,086 | ₩50,758 | ₩50,899 | +0.13% | 7.6만 |
|---|
| 2026.09.23 | ₩51,313 | ₩51,313 | ₩50,939 | ₩51,028 | -0.55% | 45.6만 |
|---|
| 2026.09.22 | ₩51,406 | ₩51,445 | ₩51,046 | ₩51,362 | -0.09% | 11.4만 |
|---|
| 2026.09.21 | ₩50,899 | ₩51,370 | ₩50,679 | ₩51,289 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩50,565 | ₩50,592 | ₩50,259 | ₩50,567 | +0.00% | 9.2만 |
|---|
| 2026.09.17 | ₩50,912 | ₩50,912 | ₩50,393 | ₩50,565 | -0.68% | 9.1만 |
|---|
| 2026.09.16 | ₩50,485 | ₩50,645 | ₩49,888 | ₩50,233 | -0.50% | 6.3만 |
|---|
| 2026.09.15 | ₩50,645 | ₩50,645 | ₩50,179 | ₩50,277 | -0.73% | 6.9만 |
|---|
| 2026.09.14 | ₩50,419 | ₩50,766 | ₩50,419 | ₩50,669 | +0.50% | 9.4만 |
|---|
| 2026.09.11 | ₩50,752 | ₩50,848 | ₩50,499 | ₩50,792 | +0.08% | 8.7만 |
|---|
| 2026.09.10 | ₩50,285 | ₩50,645 | ₩50,232 | ₩50,253 | -0.06% | 9.2만 |
|---|
| 2026.09.09 | ₩50,806 | ₩50,952 | ₩50,605 | ₩50,605 | -0.39% | 10.8만 |
|---|
| 2026.09.08 | ₩51,259 | ₩51,259 | ₩50,886 | ₩50,899 | -0.70% | 12.6만 |
|---|
| 2026.09.04 | ₩51,739 | ₩51,739 | ₩51,550 | ₩51,598 | -0.27% | 9만 |
|---|
| 2026.09.03 | ₩51,793 | ₩51,940 | ₩51,566 | ₩51,900 | +0.21% | 8.9만 |
|---|
| 2026.09.02 | ₩51,619 | ₩51,619 | ₩51,346 | ₩51,411 | -0.40% | 7.4만 |
|---|
| 2026.09.01 | ₩52,046 | ₩52,060 | ₩51,573 | ₩51,611 | -0.84% | 7.9만 |
|---|
| 2026.08.31 | ₩52,367 | ₩52,407 | ₩52,140 | ₩52,347 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩52,940 | ₩52,994 | ₩52,567 | ₩52,673 | -0.50% | 9.4만 |
|---|
| 2026.08.27 | ₩53,074 | ₩53,074 | ₩52,847 | ₩52,962 | -0.21% | 5.2만 |
|---|
| 2026.08.26 | ₩52,660 | ₩53,034 | ₩52,660 | ₩52,926 | +0.50% | 5만 |
|---|
| 2026.08.25 | ₩52,834 | ₩52,846 | ₩52,533 | ₩52,780 | -0.10% | 5.8만 |
|---|
| 2026.08.24 | ₩52,713 | ₩52,713 | ₩52,433 | ₩52,607 | -0.20% | 6.7만 |
|---|
| 2026.08.21 | ₩52,607 | ₩52,832 | ₩52,553 | ₩52,780 | +0.33% | 12.7만 |
|---|
| 2026.08.20 | ₩52,607 | ₩52,820 | ₩52,353 | ₩52,367 | -0.46% | 29.3만 |
|---|
| 2026.08.19 | ₩52,887 | ₩53,060 | ₩52,673 | ₩52,767 | -0.23% | 15.9만 |
|---|
| 2026.08.18 | ₩52,794 | ₩52,920 | ₩52,447 | ₩52,513 | -0.53% | 15.2만 |
|---|
| 2026.08.17 | ₩53,274 | ₩53,306 | ₩52,940 | ₩52,980 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩53,461 | ₩53,461 | ₩53,206 | ₩53,259 | -0.38% | 7.7만 |
|---|
| 2026.08.13 | ₩53,300 | ₩53,411 | ₩53,096 | ₩53,353 | +0.10% | 8.9만 |
|---|
| 2026.08.12 | ₩53,527 | ₩53,527 | ₩53,167 | ₩53,247 | -0.52% | 7.3만 |
|---|
| 2026.08.11 | ₩53,434 | ₩53,499 | ₩53,140 | ₩53,220 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩53,194 | ₩53,501 | ₩53,127 | ₩53,345 | +0.28% | 11.2만 |
|---|
| 2026.08.07 | ₩52,954 | ₩53,051 | ₩52,687 | ₩52,996 | +0.08% | 4.6만 |
|---|
| 2026.08.06 | ₩52,513 | ₩52,834 | ₩52,465 | ₩52,613 | +0.19% | 9.1만 |
|---|
| 2026.08.05 | ₩53,194 | ₩53,194 | ₩52,647 | ₩52,727 | -0.88% | 9.8만 |
|---|
| 2026.08.04 | ₩52,260 | ₩52,867 | ₩52,180 | ₩52,760 | +0.96% | 13.7만 |
|---|
| 2026.08.03 | ₩51,419 | ₩51,860 | ₩51,393 | ₩51,773 | +0.69% | 19.6만 |
|---|
| 2026.07.31 | ₩51,299 | ₩51,299 | ₩50,659 | ₩51,086 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩50,819 | ₩50,939 | ₩50,272 | ₩50,926 | +0.21% | 7.9만 |
|---|
| 2026.07.29 | ₩50,579 | ₩51,259 | ₩50,339 | ₩50,432 | -0.29% | 6.4만 |
|---|
| 2026.07.28 | ₩50,285 | ₩50,738 | ₩50,048 | ₩50,565 | +0.56% | 7.7만 |
|---|
| 2026.07.27 | ₩50,392 | ₩50,632 | ₩50,085 | ₩50,376 | -0.03% | 9.2만 |
|---|
| 2026.07.24 | ₩49,778 | ₩50,152 | ₩49,653 | ₩49,752 | -0.05% | 7만 |
|---|
| 2026.07.23 | ₩49,845 | ₩50,000 | ₩49,565 | ₩49,742 | -0.21% | 16.2만 |
|---|
| 2026.07.22 | ₩50,219 | ₩50,445 | ₩50,045 | ₩50,112 | -0.21% | 11.1만 |
|---|
| 2026.07.21 | ₩50,339 | ₩50,479 | ₩50,152 | ₩50,385 | +0.09% | 16.1만 |
|---|
| 2026.07.20 | ₩50,192 | ₩50,336 | ₩50,005 | ₩50,005 | -0.37% | 11만 |
|---|
| 2026.07.17 | ₩50,032 | ₩50,305 | ₩49,885 | ₩50,018 | -0.03% | 9.3만 |
|---|
| 2026.07.16 | ₩50,392 | ₩50,726 | ₩50,365 | ₩50,677 | +0.57% | 11.9만 |
|---|
| 2026.07.15 | ₩50,619 | ₩50,759 | ₩50,419 | ₩50,419 | -0.40% | 5.6만 |
|---|
| 2026.07.14 | ₩50,312 | ₩51,566 | ₩50,312 | ₩50,497 | +0.37% | 10.8만 |
|---|
| 2026.07.13 | ₩50,659 | ₩50,779 | ₩50,339 | ₩50,471 | -0.37% | 11.8만 |
|---|
| 2026.07.10 | ₩51,059 | ₩51,059 | ₩50,619 | ₩50,734 | -0.64% | 8.2만 |
|---|
| 2026.07.09 | ₩50,245 | ₩50,806 | ₩49,874 | ₩50,750 | +1.00% | 8.6만 |
|---|
| 2026.07.08 | ₩50,419 | ₩50,419 | ₩49,818 | ₩50,245 | -0.34% | 9.2만 |
|---|
| 2026.07.07 | ₩51,246 | ₩51,246 | ₩50,699 | ₩50,766 | -0.94% | 22.1만 |
|---|
| 2026.07.06 | ₩50,445 | ₩50,992 | ₩50,445 | ₩50,939 | +0.98% | 13.9만 |
|---|
| 2026.07.02 | ₩50,259 | ₩50,565 | ₩50,085 | ₩50,419 | +0.32% | 7.2만 |
|---|
| 2026.07.01 | ₩49,605 | ₩50,392 | ₩49,605 | ₩50,085 | +0.97% | 18.5만 |
|---|
| 2026.06.30 | ₩49,098 | ₩50,005 | ₩49,044 | ₩49,367 | +0.55% | 9.7만 |
|---|
| 2026.06.29 | ₩49,338 | ₩49,615 | ₩49,110 | ₩49,138 | -0.41% | 14.6만 |
|---|
| 2026.06.26 | ₩48,444 | ₩49,191 | ₩48,444 | ₩49,020 | +1.19% | 6.7만 |
|---|
| 2026.06.25 | ₩48,991 | ₩49,267 | ₩48,444 | ₩48,479 | -1.05% | 11.4만 |
|---|
| 2026.06.24 | ₩48,791 | ₩49,291 | ₩48,764 | ₩48,850 | +0.12% | 10.6만 |
|---|
| 2026.06.23 | ₩48,964 | ₩49,004 | ₩48,631 | ₩48,684 | -0.57% | 25.8만 |
|---|
| 2026.06.22 | ₩49,218 | ₩49,517 | ₩48,871 | ₩49,031 | -0.38% | 14.7만 |
|---|
| 2026.06.18 | ₩49,658 | ₩49,658 | ₩49,205 | ₩49,351 | -0.62% | 8만 |
|---|
| 2026.06.17 | ₩49,845 | ₩50,098 | ₩49,071 | ₩49,151 | -1.39% | 17.4만 |
|---|
| 2026.06.16 | ₩50,112 | ₩50,192 | ₩49,832 | ₩49,872 | -0.48% | 16.3만 |
|---|
| 2026.06.15 | ₩50,058 | ₩50,279 | ₩49,938 | ₩50,054 | -0.01% | 13.3만 |
|---|
| 2026.06.12 | ₩49,471 | ₩49,551 | ₩49,058 | ₩49,418 | -0.11% | 7만 |
|---|
| 2026.06.11 | ₩48,631 | ₩49,311 | ₩48,411 | ₩49,174 | +1.12% | 7.7만 |
|---|
| 2026.06.10 | ₩49,018 | ₩49,378 | ₩48,444 | ₩48,513 | -1.03% | 7.9만 |
|---|
| 2026.06.09 | ₩49,285 | ₩49,605 | ₩48,244 | ₩49,225 | -0.12% | 31.8만 |
|---|
| 2026.06.08 | ₩49,258 | ₩49,431 | ₩49,044 | ₩49,084 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩49,738 | ₩49,752 | ₩48,786 | ₩48,972 | -1.54% | 6.7만 |
|---|
| 2026.06.04 | ₩49,672 | ₩50,105 | ₩49,658 | ₩49,824 | +0.31% | 14.1만 |
|---|
| 2026.06.03 | ₩49,658 | ₩49,725 | ₩49,458 | ₩49,625 | -0.07% | 7.4만 |
|---|
| 2026.06.02 | ₩50,152 | ₩50,265 | ₩49,672 | ₩49,998 | -0.31% | 10만 |
|---|
| 2026.06.01 | ₩50,125 | ₩50,592 | ₩49,965 | ₩50,465 | +0.68% | 7.7만 |
|---|
| 2026.05.29 | ₩49,631 | ₩50,033 | ₩49,631 | ₩49,965 | +0.67% | 5만 |
|---|
| 2026.05.28 | ₩48,911 | ₩49,471 | ₩48,804 | ₩49,378 | +0.95% | 7.7만 |
|---|
| 2026.05.27 | ₩49,191 | ₩49,458 | ₩48,991 | ₩49,003 | -0.38% | 5.9만 |
|---|
| 2026.05.26 | ₩49,351 | ₩49,458 | ₩49,133 | ₩49,339 | -0.02% | 7.8만 |
|---|
| 2026.05.22 | ₩48,964 | ₩49,198 | ₩48,818 | ₩48,991 | +0.05% | 11.4만 |
|---|
| 2026.05.21 | ₩48,297 | ₩48,670 | ₩48,204 | ₩48,654 | +0.74% | 7.9만 |
|---|
| 2026.05.20 | ₩48,084 | ₩48,631 | ₩47,900 | ₩48,618 | +1.11% | 10.3만 |
|---|
| 2026.05.19 | ₩48,377 | ₩48,488 | ₩48,044 | ₩48,044 | -0.69% | 10.4만 |
|---|
| 2026.05.18 | ₩48,191 | ₩48,658 | ₩48,124 | ₩48,485 | +0.61% | 6만 |
|---|
| 2026.05.15 | ₩48,231 | ₩48,405 | ₩48,052 | ₩48,177 | -0.11% | 14.6만 |
|---|
| 2026.05.14 | ₩48,084 | ₩48,511 | ₩47,937 | ₩48,404 | +0.67% | 6.3만 |
|---|
| 2026.05.13 | ₩48,137 | ₩48,137 | ₩47,810 | ₩47,964 | -0.36% | 7.3만 |
|---|
| 2026.05.12 | ₩48,030 | ₩48,285 | ₩47,784 | ₩48,271 | +0.50% | 7.8만 |
|---|
| 2026.05.11 | ₩48,124 | ₩48,311 | ₩46,264 | ₩48,044 | -0.17% | 10.8만 |
|---|
| 2026.05.08 | ₩48,204 | ₩48,363 | ₩48,004 | ₩48,211 | +0.01% | 9.1만 |
|---|
| 2026.05.07 | ₩48,404 | ₩48,658 | ₩48,004 | ₩48,030 | -0.77% | 7.5만 |
|---|
| 2026.05.06 | ₩48,217 | ₩48,337 | ₩47,897 | ₩48,263 | +0.09% | 12.1만 |
|---|
| 2026.05.05 | ₩48,257 | ₩49,297 | ₩47,817 | ₩47,940 | -0.66% | 7.2만 |
|---|
| 2026.05.04 | ₩47,977 | ₩48,412 | ₩47,832 | ₩47,980 | +0.01% | 8.9만 |
|---|
| 2026.05.01 | ₩48,351 | ₩48,984 | ₩48,030 | ₩48,045 | -0.63% | 10.3만 |
|---|
| 2026.04.30 | ₩47,777 | ₩48,191 | ₩47,550 | ₩48,111 | +0.70% | 7.7만 |
|---|
| 2026.04.29 | ₩47,924 | ₩47,924 | ₩47,497 | ₩47,764 | -0.33% | 6.5만 |
|---|
| 2026.04.28 | ₩48,337 | ₩48,497 | ₩47,890 | ₩47,950 | -0.80% | 9.7만 |
|---|
| 2026.04.27 | ₩48,311 | ₩48,644 | ₩48,311 | ₩48,509 | +0.41% | 10.7만 |
|---|
| 2026.04.24 | ₩48,324 | ₩48,524 | ₩48,030 | ₩48,487 | +0.34% | 19.8만 |
|---|
| 2026.04.23 | ₩48,738 | ₩48,738 | ₩47,777 | ₩48,233 | -1.03% | 7.6만 |
|---|
| 2026.04.22 | ₩49,151 | ₩49,265 | ₩48,898 | ₩49,027 | -0.25% | 5.1만 |
|---|
| 2026.04.21 | ₩49,231 | ₩49,418 | ₩48,738 | ₩48,778 | -0.92% | 14.5만 |
|---|
| 2026.04.20 | ₩48,898 | ₩49,151 | ₩48,818 | ₩49,084 | +0.38% | 9.2만 |
|---|
| 2026.04.17 | ₩48,604 | ₩49,191 | ₩48,604 | ₩49,016 | +0.85% | 7.1만 |
|---|
| 2026.04.16 | ₩48,484 | ₩48,591 | ₩48,257 | ₩48,444 | -0.08% | 10.5만 |
|---|
| 2026.04.15 | ₩47,910 | ₩48,324 | ₩47,870 | ₩48,269 | +0.75% | 8.7만 |
|---|
| 2026.04.14 | ₩47,510 | ₩47,830 | ₩47,437 | ₩47,765 | +0.54% | 10.4만 |
|---|
| 2026.04.13 | ₩46,670 | ₩47,363 | ₩46,643 | ₩47,343 | +1.44% | 8.7만 |
|---|
| 2026.04.10 | ₩47,163 | ₩47,163 | ₩46,616 | ₩46,712 | -0.96% | 6.7만 |
|---|
| 2026.04.09 | ₩47,203 | ₩47,270 | ₩46,776 | ₩47,190 | -0.03% | 11.6만 |
|---|
| 2026.04.08 | ₩47,377 | ₩47,495 | ₩47,063 | ₩47,310 | -0.14% | 9.8만 |
|---|
| 2026.04.07 | ₩46,003 | ₩46,123 | ₩45,669 | ₩46,083 | +0.17% | 16.1만 |
|---|
| 2026.04.06 | ₩45,909 | ₩46,243 | ₩45,909 | ₩46,203 | +0.64% | 16.1만 |
|---|
| 2026.04.02 | ₩45,055 | ₩46,309 | ₩45,055 | ₩45,861 | +1.79% | 10만 |
|---|
| 2026.04.01 | ₩45,616 | ₩46,029 | ₩45,489 | ₩45,736 | +0.26% | 22.5만 |
|---|
| 2026.03.31 | ₩44,695 | ₩45,476 | ₩44,622 | ₩45,423 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩44,668 | ₩44,807 | ₩44,028 | ₩44,203 | -1.04% | 40.4만 |
|---|
| 2026.03.27 | ₩44,735 | ₩44,766 | ₩44,155 | ₩44,175 | -1.25% | 12.4만 |
|---|
| 2026.03.26 | ₩45,536 | ₩45,922 | ₩44,989 | ₩45,058 | -1.05% | 8.6만 |
|---|
| 2026.03.25 | ₩46,016 | ₩46,224 | ₩45,549 | ₩45,882 | -0.29% | 9.9만 |
|---|
| 2026.03.24 | ₩45,829 | ₩46,016 | ₩45,469 | ₩45,649 | -0.39% | 9.5만 |
|---|
| 2026.03.23 | ₩46,069 | ₩46,576 | ₩45,976 | ₩46,063 | -0.01% | 6만 |
|---|
| 2026.03.20 | ₩45,909 | ₩45,909 | ₩45,189 | ₩45,440 | -1.02% | 15.6만 |
|---|
| 2026.03.19 | ₩45,616 | ₩46,256 | ₩45,616 | ₩46,049 | +0.95% | 18.5만 |
|---|
| 2026.03.18 | ₩46,469 | ₩46,670 | ₩46,105 | ₩46,105 | -0.78% | 4.9만 |
|---|
| 2026.03.17 | ₩46,816 | ₩47,297 | ₩46,750 | ₩46,750 | -0.14% | 46.7만 |
|---|
| 2026.03.16 | ₩46,483 | ₩46,950 | ₩46,483 | ₩46,636 | +0.33% | 13.5만 |
|---|
| 2026.03.13 | ₩46,443 | ₩46,723 | ₩46,056 | ₩46,176 | -0.57% | 20.7만 |
|---|
| 2026.03.12 | ₩46,536 | ₩46,779 | ₩46,203 | ₩46,203 | -0.72% | 17.9만 |
|---|
| 2026.03.11 | ₩47,470 | ₩47,470 | ₩46,823 | ₩47,103 | -0.77% | 6.2만 |
|---|
| 2026.03.10 | ₩47,684 | ₩47,950 | ₩47,203 | ₩47,345 | -0.71% | 9.4만 |
|---|
| 2026.03.09 | ₩47,017 | ₩47,857 | ₩46,576 | ₩47,757 | +1.57% | 21만 |
|---|
| 2026.03.06 | ₩47,243 | ₩47,622 | ₩47,051 | ₩47,465 | +0.47% | 9.8만 |
|---|
| 2026.03.05 | ₩48,044 | ₩48,337 | ₩47,577 | ₩47,897 | -0.31% | 28.1만 |
|---|
| 2026.03.04 | ₩47,884 | ₩48,164 | ₩47,544 | ₩48,076 | +0.40% | 14.7만 |
|---|
| 2026.03.03 | ₩47,283 | ₩47,816 | ₩46,763 | ₩47,577 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩47,644 | ₩48,257 | ₩47,637 | ₩48,030 | +0.81% | 9.2만 |
|---|
| 2026.02.27 | ₩47,710 | ₩48,111 | ₩47,562 | ₩48,097 | +0.81% | 8.8만 |
|---|
| 2026.02.26 | ₩47,750 | ₩48,124 | ₩47,585 | ₩48,017 | +0.56% | 9.3만 |
|---|
| 2026.02.25 | ₩47,457 | ₩47,950 | ₩47,457 | ₩47,910 | +0.96% | 9만 |
|---|
| 2026.02.24 | ₩46,910 | ₩47,309 | ₩46,716 | ₩47,210 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩47,523 | ₩47,523 | ₩46,703 | ₩46,883 | -1.35% | 12.9만 |
|---|
| 2026.02.20 | ₩47,403 | ₩47,829 | ₩47,310 | ₩47,594 | +0.40% | 7.8만 |
|---|
| 2026.02.19 | ₩47,550 | ₩47,590 | ₩47,203 | ₩47,541 | -0.02% | 29.3만 |
|---|
| 2026.02.18 | ₩47,243 | ₩47,817 | ₩47,243 | ₩47,604 | +0.76% | 17.4만 |
|---|
| 2026.02.17 | ₩46,936 | ₩47,177 | ₩46,563 | ₩46,970 | +0.07% | 13.4만 |
|---|
| 2026.02.13 | ₩46,590 | ₩47,330 | ₩46,590 | ₩47,021 | +0.92% | 13.8만 |
|---|
| 2026.02.12 | ₩47,537 | ₩47,568 | ₩46,443 | ₩46,536 | -2.10% | 25.3만 |
|---|
| 2026.02.11 | ₩47,830 | ₩47,830 | ₩47,030 | ₩47,517 | -0.66% | 15.4만 |
|---|
| 2026.02.10 | ₩47,844 | ₩48,044 | ₩47,483 | ₩47,538 | -0.64% | 12.8만 |
|---|
| 2026.02.09 | ₩47,617 | ₩48,030 | ₩47,531 | ₩47,888 | +0.57% | 13.3만 |
|---|
| 2026.02.06 | ₩46,856 | ₩47,537 | ₩46,856 | ₩47,522 | +1.42% | 19.1만 |
|---|
| 2026.02.05 | ₩46,696 | ₩47,043 | ₩46,276 | ₩46,349 | -0.74% | 18.9만 |
|---|
| 2026.02.04 | ₩47,230 | ₩47,330 | ₩46,723 | ₩47,070 | -0.34% | 25만 |
|---|
| 2026.02.03 | ₩48,124 | ₩48,124 | ₩47,043 | ₩47,483 | -1.33% | 13.4만 |
|---|
| 2026.02.02 | ₩47,910 | ₩48,297 | ₩47,810 | ₩48,111 | +0.42% | 8.3만 |
|---|
| 2026.01.30 | ₩48,164 | ₩48,351 | ₩47,664 | ₩47,816 | -0.72% | 11.9만 |
|---|
| 2026.01.29 | ₩48,844 | ₩48,844 | ₩47,970 | ₩48,549 | -0.60% | 19.8만 |
|---|
| 2026.01.28 | ₩48,791 | ₩48,791 | ₩48,485 | ₩48,524 | -0.55% | 10만 |
|---|
| 2026.01.27 | ₩48,871 | ₩48,871 | ₩48,461 | ₩48,671 | -0.41% | 11.3만 |
|---|
| 2026.01.26 | ₩48,818 | ₩48,978 | ₩48,724 | ₩48,778 | -0.08% | 13.2만 |
|---|
| 2026.01.23 | ₩48,711 | ₩48,898 | ₩48,564 | ₩48,678 | -0.07% | 11.8만 |
|---|
| 2026.01.22 | ₩48,577 | ₩48,764 | ₩48,431 | ₩48,644 | +0.14% | 20.1만 |
|---|
| 2026.01.21 | ₩47,897 | ₩48,511 | ₩47,832 | ₩48,311 | +0.86% | 91만 |
|---|
| 2026.01.20 | ₩47,710 | ₩48,071 | ₩47,564 | ₩47,710 | 0.00% | 26.3만 |
|---|
| 2026.01.16 | ₩48,564 | ₩48,564 | ₩48,144 | ₩48,307 | -0.53% | 19.4만 |
|---|
| 2026.01.15 | ₩48,511 | ₩48,698 | ₩48,339 | ₩48,417 | -0.19% | 16.2만 |
|---|
| 2026.01.14 | ₩48,471 | ₩48,471 | ₩47,884 | ₩48,297 | -0.36% | 12만 |
|---|
| 2026.01.13 | ₩48,698 | ₩48,698 | ₩48,351 | ₩48,540 | -0.32% | 15만 |
|---|
| 2026.01.12 | ₩48,297 | ₩48,671 | ₩48,260 | ₩48,658 | +0.75% | 11만 |
|---|
| 2026.01.09 | ₩48,284 | ₩48,564 | ₩48,151 | ₩48,464 | +0.37% | 18.2만 |
|---|
| 2026.01.08 | ₩48,071 | ₩48,297 | ₩48,057 | ₩48,137 | +0.14% | 20.8만 |
|---|
| 2026.01.07 | ₩48,537 | ₩48,618 | ₩48,191 | ₩48,256 | -0.58% | 37.9만 |
|---|
| 2026.01.06 | ₩47,924 | ₩48,511 | ₩47,897 | ₩48,431 | +1.06% | 37.2만 |
|---|
| 2026.01.05 | ₩47,363 | ₩48,164 | ₩47,363 | ₩47,857 | +1.04% | 45.1만 |
|---|
| 2026.01.02 | ₩47,337 | ₩47,337 | ₩46,855 | ₩47,111 | -0.48% | 11.1만 |
|---|
| 2025.12.31 | ₩47,523 | ₩47,569 | ₩47,093 | ₩47,165 | -0.76% | 7.6만 |
|---|
| 2025.12.30 | ₩47,644 | ₩47,782 | ₩47,564 | ₩47,621 | -0.05% | 7.2만 |
|---|
| 2025.12.29 | ₩47,710 | ₩47,817 | ₩47,550 | ₩47,692 | -0.04% | 9.4만 |
|---|
| 2025.12.26 | ₩48,004 | ₩48,017 | ₩47,804 | ₩47,946 | -0.12% | 3.8만 |
|---|
| 2025.12.24 | ₩47,790 | ₩47,964 | ₩47,736 | ₩47,924 | +0.28% | 4.3만 |
|---|
| 2025.12.23 | ₩47,657 | ₩47,790 | ₩47,510 | ₩47,737 | +0.17% | 7만 |
|---|
| 2025.12.22 | ₩47,697 | ₩47,857 | ₩47,644 | ₩47,776 | +0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩47,137 | ₩47,550 | ₩47,070 | ₩47,403 | +0.57% | 7.7만 |
|---|
| 2025.12.18 | ₩47,163 | ₩47,317 | ₩46,838 | ₩46,966 | -0.42% | 8.4만 |
|---|
| 2025.12.17 | ₩47,177 | ₩47,417 | ₩46,756 | ₩46,810 | -0.78% | 23만 |
|---|
| 2025.12.16 | ₩47,177 | ₩47,190 | ₩46,803 | ₩47,070 | -0.23% | 6.8만 |
|---|
| 2025.12.15 | ₩47,684 | ₩47,684 | ₩47,070 | ₩47,230 | -0.95% | 15만 |
|---|
| 2025.12.12 | ₩47,990 | ₩47,990 | ₩47,285 | ₩47,457 | -1.11% | 7.3만 |
|---|
| 2025.12.11 | ₩47,684 | ₩48,097 | ₩47,658 | ₩47,994 | +0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩47,377 | ₩47,857 | ₩47,283 | ₩47,670 | +0.62% | 8.3만 |
|---|
| 2025.12.09 | ₩47,230 | ₩47,537 | ₩47,177 | ₩47,357 | +0.27% | 8.8만 |
|---|
| 2025.12.08 | ₩47,697 | ₩47,697 | ₩47,190 | ₩47,245 | -0.95% | 8.8만 |
|---|
| 2025.12.05 | ₩47,390 | ₩47,844 | ₩47,390 | ₩47,606 | +0.46% | 7.2만 |
|---|
| 2025.12.04 | ₩47,283 | ₩47,497 | ₩47,210 | ₩47,377 | +0.20% | 18.1만 |
|---|
| 2025.12.03 | ₩46,896 | ₩47,278 | ₩46,876 | ₩47,226 | +0.70% | 6.4만 |
|---|
| 2025.12.02 | ₩46,976 | ₩47,083 | ₩46,790 | ₩46,916 | -0.13% | 22.1만 |
|---|
| 2025.12.01 | ₩46,616 | ₩47,010 | ₩46,550 | ₩46,731 | +0.25% | 12.5만 |
|---|
| 2025.11.28 | ₩46,736 | ₩46,995 | ₩46,664 | ₩46,887 | +0.32% | 3.1만 |
|---|
| 2025.11.26 | ₩46,469 | ₩46,736 | ₩46,376 | ₩46,611 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩45,829 | ₩46,383 | ₩45,629 | ₩46,343 | +1.12% | 7.3만 |
|---|
| 2025.11.24 | ₩45,616 | ₩45,829 | ₩45,429 | ₩45,752 | +0.30% | 13.5만 |
|---|
| 2025.11.21 | ₩45,069 | ₩45,709 | ₩44,842 | ₩45,469 | +0.89% | 16.1만 |
|---|
| 2025.11.20 | ₩46,256 | ₩46,496 | ₩44,868 | ₩44,949 | -2.83% | 15.8만 |
|---|
| 2025.11.19 | ₩45,616 | ₩45,762 | ₩45,375 | ₩45,566 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩45,522 | ₩45,776 | ₩45,255 | ₩45,529 | +0.01% | 9.3만 |
|---|
| 2025.11.17 | ₩46,216 | ₩46,396 | ₩45,442 | ₩45,641 | -1.24% | 8.5만 |
|---|
| 2025.11.14 | ₩46,176 | ₩46,803 | ₩46,131 | ₩46,351 | +0.38% | 14만 |
|---|
| 2025.11.13 | ₩47,043 | ₩47,203 | ₩46,469 | ₩46,531 | -1.09% | 9.6만 |
|---|
| 2025.11.12 | ₩47,417 | ₩47,430 | ₩47,203 | ₩47,219 | -0.42% | 5.9만 |
|---|
| 2025.11.11 | ₩47,097 | ₩47,335 | ₩46,924 | ₩47,211 | +0.24% | 11.7만 |
|---|
| 2025.11.10 | ₩47,123 | ₩47,162 | ₩46,630 | ₩47,099 | -0.05% | 8.8만 |
|---|
| 2025.11.07 | ₩46,496 | ₩46,683 | ₩45,936 | ₩46,603 | +0.23% | 17만 |
|---|
| 2025.11.06 | ₩46,910 | ₩46,910 | ₩46,256 | ₩46,518 | -0.84% | 70.7만 |
|---|
| 2025.11.05 | ₩46,870 | ₩47,150 | ₩46,790 | ₩46,999 | +0.28% | 9.4만 |
|---|
| 2025.11.04 | ₩47,257 | ₩47,363 | ₩47,017 | ₩47,097 | -0.34% | 9.7만 |
|---|
| 2025.11.03 | ₩47,630 | ₩47,684 | ₩47,043 | ₩47,650 | +0.04% | 18.9만 |
|---|
| 2025.10.31 | ₩47,537 | ₩47,638 | ₩47,250 | ₩47,530 | -0.01% | 9.3만 |
|---|
| 2025.10.30 | ₩47,697 | ₩48,111 | ₩47,590 | ₩47,634 | -0.13% | 12.1만 |
|---|
| 2025.10.29 | ₩48,391 | ₩48,411 | ₩47,804 | ₩48,044 | -0.72% | 7.6만 |
|---|
| 2025.10.28 | ₩48,604 | ₩48,631 | ₩48,431 | ₩48,491 | -0.23% | 9만 |
|---|
| 2025.10.27 | ₩48,831 | ₩48,844 | ₩48,671 | ₩48,806 | -0.05% | 10.8만 |
|---|
| 2025.10.24 | ₩48,871 | ₩48,898 | ₩48,497 | ₩48,531 | -0.70% | 12.3만 |
|---|
| 2025.10.23 | ₩48,191 | ₩48,658 | ₩48,191 | ₩48,553 | +0.75% | 11.7만 |
|---|
| 2025.10.22 | ₩48,297 | ₩48,337 | ₩47,910 | ₩48,052 | -0.51% | 12.1만 |
|---|
| 2025.10.21 | ₩48,004 | ₩48,431 | ₩47,985 | ₩48,323 | +0.66% | 39.5만 |
|---|
| 2025.10.20 | ₩48,084 | ₩48,337 | ₩48,005 | ₩48,257 | +0.36% | 9만 |
|---|
| 2025.10.17 | ₩47,630 | ₩47,949 | ₩47,435 | ₩47,821 | +0.40% | 9.2만 |
|---|
| 2025.10.16 | ₩48,284 | ₩48,284 | ₩47,443 | ₩47,710 | -1.19% | 8.4만 |
|---|
| 2025.10.15 | ₩48,417 | ₩48,619 | ₩47,830 | ₩48,116 | -0.62% | 10.8만 |
|---|
| 2025.10.14 | ₩47,377 | ₩48,311 | ₩47,377 | ₩48,020 | +1.36% | 13.5만 |
|---|
| 2025.10.13 | ₩47,750 | ₩47,990 | ₩47,697 | ₩47,890 | +0.29% | 6.2만 |
|---|
| 2025.10.10 | ₩48,577 | ₩48,644 | ₩47,190 | ₩47,230 | -2.77% | 10.5만 |
|---|