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 | ₩51,736 | ₩51,937 | ₩51,629 | ₩51,924 | +0.36% | 10.6만 |
| 2026.10.08 | ₩51,201 | ₩51,482 | ₩51,201 | ₩51,442 | +0.47% | 15.7만 |
| 2026.10.07 | ₩51,562 | ₩51,605 | ₩51,301 | ₩51,468 | -0.18% | 11.5만 |
| 2026.10.06 | ₩51,750 | ₩52,017 | ₩51,642 | ₩51,883 | +0.26% | 13.5만 |
| 2026.10.05 | ₩51,201 | ₩51,589 | ₩51,147 | ₩51,509 | +0.60% | 12.1만 |
| 2026.10.02 | ₩51,335 | ₩51,335 | ₩50,957 | ₩51,040 | -0.57% | 12.4만 |
| 2026.10.01 | ₩50,973 | ₩51,268 | ₩50,810 | ₩51,120 | +0.29% | 10.2만 |
| 2026.09.30 | ₩51,067 | ₩51,107 | ₩50,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,759 |
| -0.60% |
| 12만 |
| 2026.09.29 | ₩51,120 | ₩51,120 | ₩50,648 | ₩50,960 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩50,933 | ₩51,107 | ₩50,731 | ₩50,893 | -0.08% | 5.4만 |
|---|
| 2026.09.25 | ₩51,174 | ₩51,388 | ₩51,020 | ₩51,310 | +0.27% | 18.3만 |
|---|
| 2026.09.24 | ₩51,000 | ₩51,254 | ₩50,925 | ₩51,067 | +0.13% | 7.6만 |
|---|
| 2026.09.23 | ₩51,482 | ₩51,482 | ₩51,107 | ₩51,197 | -0.55% | 45.6만 |
|---|
| 2026.09.22 | ₩51,575 | ₩51,614 | ₩51,214 | ₩51,531 | -0.09% | 11.4만 |
|---|
| 2026.09.21 | ₩51,067 | ₩51,539 | ₩50,846 | ₩51,458 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩50,732 | ₩50,759 | ₩50,424 | ₩50,734 | +0.00% | 9.2만 |
|---|
| 2026.09.17 | ₩51,080 | ₩51,080 | ₩50,560 | ₩50,732 | -0.68% | 9.1만 |
|---|
| 2026.09.16 | ₩50,652 | ₩50,812 | ₩50,052 | ₩50,399 | -0.50% | 6.3만 |
|---|
| 2026.09.15 | ₩50,812 | ₩50,812 | ₩50,344 | ₩50,443 | -0.73% | 6.9만 |
|---|
| 2026.09.14 | ₩50,585 | ₩50,933 | ₩50,585 | ₩50,837 | +0.50% | 9.4만 |
|---|
| 2026.09.11 | ₩50,920 | ₩51,016 | ₩50,665 | ₩50,960 | +0.08% | 8.7만 |
|---|
| 2026.09.10 | ₩50,451 | ₩50,812 | ₩50,398 | ₩50,419 | -0.06% | 9.2만 |
|---|
| 2026.09.09 | ₩50,973 | ₩51,120 | ₩50,772 | ₩50,772 | -0.39% | 10.8만 |
|---|
| 2026.09.08 | ₩51,428 | ₩51,428 | ₩51,053 | ₩51,067 | -0.70% | 12.6만 |
|---|
| 2026.09.04 | ₩51,910 | ₩51,910 | ₩51,720 | ₩51,768 | -0.27% | 9만 |
|---|
| 2026.09.03 | ₩51,964 | ₩52,111 | ₩51,736 | ₩52,071 | +0.21% | 8.9만 |
|---|
| 2026.09.02 | ₩51,790 | ₩51,790 | ₩51,515 | ₩51,581 | -0.40% | 7.4만 |
|---|
| 2026.09.01 | ₩52,218 | ₩52,231 | ₩51,743 | ₩51,782 | -0.84% | 7.9만 |
|---|
| 2026.08.31 | ₩52,539 | ₩52,579 | ₩52,312 | ₩52,519 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩53,115 | ₩53,168 | ₩52,740 | ₩52,847 | -0.50% | 9.4만 |
|---|
| 2026.08.27 | ₩53,249 | ₩53,249 | ₩53,021 | ₩53,136 | -0.21% | 5.2만 |
|---|
| 2026.08.26 | ₩52,834 | ₩53,209 | ₩52,834 | ₩53,100 | +0.50% | 5만 |
|---|
| 2026.08.25 | ₩53,008 | ₩53,020 | ₩52,707 | ₩52,954 | -0.10% | 5.8만 |
|---|
| 2026.08.24 | ₩52,887 | ₩52,887 | ₩52,606 | ₩52,780 | -0.20% | 6.7만 |
|---|
| 2026.08.21 | ₩52,780 | ₩53,006 | ₩52,727 | ₩52,954 | +0.33% | 12.7만 |
|---|
| 2026.08.20 | ₩52,780 | ₩52,994 | ₩52,526 | ₩52,539 | -0.46% | 29.3만 |
|---|
| 2026.08.19 | ₩53,061 | ₩53,235 | ₩52,847 | ₩52,941 | -0.23% | 15.9만 |
|---|
| 2026.08.18 | ₩52,968 | ₩53,095 | ₩52,620 | ₩52,687 | -0.53% | 15.2만 |
|---|
| 2026.08.17 | ₩53,449 | ₩53,482 | ₩53,115 | ₩53,155 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩53,637 | ₩53,637 | ₩53,381 | ₩53,435 | -0.38% | 7.7만 |
|---|
| 2026.08.13 | ₩53,476 | ₩53,587 | ₩53,271 | ₩53,528 | +0.10% | 8.9만 |
|---|
| 2026.08.12 | ₩53,704 | ₩53,704 | ₩53,342 | ₩53,423 | -0.52% | 7.3만 |
|---|
| 2026.08.11 | ₩53,610 | ₩53,676 | ₩53,316 | ₩53,396 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩53,369 | ₩53,677 | ₩53,302 | ₩53,520 | +0.28% | 11.2만 |
|---|
| 2026.08.07 | ₩53,128 | ₩53,226 | ₩52,861 | ₩53,171 | +0.08% | 4.6만 |
|---|
| 2026.08.06 | ₩52,687 | ₩53,008 | ₩52,638 | ₩52,787 | +0.19% | 9.1만 |
|---|
| 2026.08.05 | ₩53,369 | ₩53,369 | ₩52,820 | ₩52,901 | -0.88% | 9.8만 |
|---|
| 2026.08.04 | ₩52,432 | ₩53,041 | ₩52,352 | ₩52,934 | +0.96% | 13.7만 |
|---|
| 2026.08.03 | ₩51,589 | ₩52,031 | ₩51,562 | ₩51,944 | +0.69% | 19.6만 |
|---|
| 2026.07.31 | ₩51,468 | ₩51,468 | ₩50,826 | ₩51,254 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩50,987 | ₩51,107 | ₩50,438 | ₩51,094 | +0.21% | 7.9만 |
|---|
| 2026.07.29 | ₩50,746 | ₩51,428 | ₩50,505 | ₩50,598 | -0.29% | 6.4만 |
|---|
| 2026.07.28 | ₩50,451 | ₩50,905 | ₩50,213 | ₩50,732 | +0.56% | 7.7만 |
|---|
| 2026.07.27 | ₩50,558 | ₩50,799 | ₩50,250 | ₩50,542 | -0.03% | 9.2만 |
|---|
| 2026.07.24 | ₩49,942 | ₩50,317 | ₩49,817 | ₩49,916 | -0.05% | 7만 |
|---|
| 2026.07.23 | ₩50,009 | ₩50,165 | ₩49,728 | ₩49,906 | -0.21% | 16.2만 |
|---|
| 2026.07.22 | ₩50,384 | ₩50,612 | ₩50,210 | ₩50,277 | -0.21% | 11.1만 |
|---|
| 2026.07.21 | ₩50,505 | ₩50,645 | ₩50,317 | ₩50,551 | +0.09% | 16.1만 |
|---|
| 2026.07.20 | ₩50,357 | ₩50,502 | ₩50,170 | ₩50,170 | -0.37% | 11만 |
|---|
| 2026.07.17 | ₩50,197 | ₩50,471 | ₩50,050 | ₩50,183 | -0.03% | 9.3만 |
|---|
| 2026.07.16 | ₩50,558 | ₩50,893 | ₩50,531 | ₩50,845 | +0.57% | 11.9만 |
|---|
| 2026.07.15 | ₩50,786 | ₩50,926 | ₩50,585 | ₩50,585 | -0.40% | 5.6만 |
|---|
| 2026.07.14 | ₩50,478 | ₩51,736 | ₩50,478 | ₩50,664 | +0.37% | 10.8만 |
|---|
| 2026.07.13 | ₩50,826 | ₩50,946 | ₩50,505 | ₩50,637 | -0.37% | 11.8만 |
|---|
| 2026.07.10 | ₩51,227 | ₩51,227 | ₩50,786 | ₩50,901 | -0.64% | 8.2만 |
|---|
| 2026.07.09 | ₩50,411 | ₩50,973 | ₩50,039 | ₩50,917 | +1.00% | 8.6만 |
|---|
| 2026.07.08 | ₩50,585 | ₩50,585 | ₩49,983 | ₩50,411 | -0.34% | 9.2만 |
|---|
| 2026.07.07 | ₩51,415 | ₩51,415 | ₩50,866 | ₩50,933 | -0.94% | 22.1만 |
|---|
| 2026.07.06 | ₩50,612 | ₩51,161 | ₩50,612 | ₩51,107 | +0.98% | 13.9만 |
|---|
| 2026.07.02 | ₩50,424 | ₩50,732 | ₩50,250 | ₩50,585 | +0.32% | 7.2만 |
|---|
| 2026.07.01 | ₩49,768 | ₩50,558 | ₩49,768 | ₩50,250 | +0.97% | 18.5만 |
|---|
| 2026.06.30 | ₩49,260 | ₩50,170 | ₩49,206 | ₩49,530 | +0.55% | 9.7만 |
|---|
| 2026.06.29 | ₩49,501 | ₩49,779 | ₩49,272 | ₩49,300 | -0.41% | 14.6만 |
|---|
| 2026.06.26 | ₩48,604 | ₩49,353 | ₩48,604 | ₩49,182 | +1.19% | 6.7만 |
|---|
| 2026.06.25 | ₩49,153 | ₩49,430 | ₩48,604 | ₩48,639 | -1.05% | 11.4만 |
|---|
| 2026.06.24 | ₩48,952 | ₩49,454 | ₩48,925 | ₩49,011 | +0.12% | 10.6만 |
|---|
| 2026.06.23 | ₩49,126 | ₩49,166 | ₩48,791 | ₩48,845 | -0.57% | 25.8만 |
|---|
| 2026.06.22 | ₩49,380 | ₩49,680 | ₩49,032 | ₩49,193 | -0.38% | 14.7만 |
|---|
| 2026.06.18 | ₩49,822 | ₩49,822 | ₩49,367 | ₩49,514 | -0.62% | 8만 |
|---|
| 2026.06.17 | ₩50,009 | ₩50,264 | ₩49,233 | ₩49,313 | -1.39% | 17.4만 |
|---|
| 2026.06.16 | ₩50,277 | ₩50,357 | ₩49,996 | ₩50,036 | -0.48% | 16.3만 |
|---|
| 2026.06.15 | ₩50,224 | ₩50,444 | ₩50,103 | ₩50,220 | -0.01% | 13.3만 |
|---|
| 2026.06.12 | ₩49,635 | ₩49,715 | ₩49,220 | ₩49,581 | -0.11% | 7만 |
|---|
| 2026.06.11 | ₩48,791 | ₩49,474 | ₩48,570 | ₩49,336 | +1.12% | 7.7만 |
|---|
| 2026.06.10 | ₩49,179 | ₩49,541 | ₩48,604 | ₩48,673 | -1.03% | 7.9만 |
|---|
| 2026.06.09 | ₩49,447 | ₩49,768 | ₩48,403 | ₩49,387 | -0.12% | 31.8만 |
|---|
| 2026.06.08 | ₩49,420 | ₩49,594 | ₩49,206 | ₩49,246 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩49,902 | ₩49,916 | ₩48,947 | ₩49,134 | -1.54% | 6.7만 |
|---|
| 2026.06.04 | ₩49,835 | ₩50,270 | ₩49,822 | ₩49,988 | +0.31% | 14.1만 |
|---|
| 2026.06.03 | ₩49,822 | ₩49,889 | ₩49,621 | ₩49,788 | -0.07% | 7.4만 |
|---|
| 2026.06.02 | ₩50,317 | ₩50,431 | ₩49,835 | ₩50,163 | -0.31% | 10만 |
|---|
| 2026.06.01 | ₩50,290 | ₩50,759 | ₩50,130 | ₩50,632 | +0.68% | 7.7만 |
|---|
| 2026.05.29 | ₩49,795 | ₩50,198 | ₩49,795 | ₩50,130 | +0.67% | 5만 |
|---|
| 2026.05.28 | ₩49,072 | ₩49,635 | ₩48,965 | ₩49,541 | +0.95% | 7.7만 |
|---|
| 2026.05.27 | ₩49,353 | ₩49,621 | ₩49,153 | ₩49,165 | -0.38% | 5.9만 |
|---|
| 2026.05.26 | ₩49,514 | ₩49,621 | ₩49,295 | ₩49,502 | -0.02% | 7.8만 |
|---|
| 2026.05.22 | ₩49,126 | ₩49,360 | ₩48,979 | ₩49,153 | +0.05% | 11.4만 |
|---|
| 2026.05.21 | ₩48,457 | ₩48,830 | ₩48,363 | ₩48,814 | +0.74% | 7.9만 |
|---|
| 2026.05.20 | ₩48,242 | ₩48,791 | ₩48,058 | ₩48,778 | +1.11% | 10.3만 |
|---|
| 2026.05.19 | ₩48,537 | ₩48,648 | ₩48,202 | ₩48,202 | -0.69% | 10.4만 |
|---|
| 2026.05.18 | ₩48,350 | ₩48,818 | ₩48,283 | ₩48,645 | +0.61% | 6만 |
|---|
| 2026.05.15 | ₩48,390 | ₩48,565 | ₩48,210 | ₩48,336 | -0.11% | 14.6만 |
|---|
| 2026.05.14 | ₩48,242 | ₩48,671 | ₩48,095 | ₩48,564 | +0.67% | 6.3만 |
|---|
| 2026.05.13 | ₩48,296 | ₩48,296 | ₩47,968 | ₩48,122 | -0.36% | 7.3만 |
|---|
| 2026.05.12 | ₩48,189 | ₩48,445 | ₩47,941 | ₩48,430 | +0.50% | 7.8만 |
|---|
| 2026.05.11 | ₩48,283 | ₩48,470 | ₩46,417 | ₩48,202 | -0.17% | 10.8만 |
|---|
| 2026.05.08 | ₩48,363 | ₩48,522 | ₩48,162 | ₩48,370 | +0.01% | 9.1만 |
|---|
| 2026.05.07 | ₩48,564 | ₩48,818 | ₩48,162 | ₩48,189 | -0.77% | 7.5만 |
|---|
| 2026.05.06 | ₩48,376 | ₩48,497 | ₩48,055 | ₩48,422 | +0.09% | 12.1만 |
|---|
| 2026.05.05 | ₩48,416 | ₩49,459 | ₩47,975 | ₩48,098 | -0.66% | 7.2만 |
|---|
| 2026.05.04 | ₩48,135 | ₩48,572 | ₩47,989 | ₩48,138 | +0.01% | 8.9만 |
|---|
| 2026.05.01 | ₩48,510 | ₩49,146 | ₩48,189 | ₩48,204 | -0.63% | 10.3만 |
|---|
| 2026.04.30 | ₩47,935 | ₩48,350 | ₩47,707 | ₩48,269 | +0.70% | 7.7만 |
|---|
| 2026.04.29 | ₩48,082 | ₩48,082 | ₩47,653 | ₩47,921 | -0.33% | 6.5만 |
|---|
| 2026.04.28 | ₩48,497 | ₩48,657 | ₩48,048 | ₩48,109 | -0.80% | 9.7만 |
|---|
| 2026.04.27 | ₩48,470 | ₩48,805 | ₩48,470 | ₩48,669 | +0.41% | 10.7만 |
|---|
| 2026.04.24 | ₩48,483 | ₩48,684 | ₩48,189 | ₩48,647 | +0.34% | 19.8만 |
|---|
| 2026.04.23 | ₩48,898 | ₩48,898 | ₩47,935 | ₩48,392 | -1.03% | 7.6만 |
|---|
| 2026.04.22 | ₩49,313 | ₩49,427 | ₩49,059 | ₩49,189 | -0.25% | 5.1만 |
|---|
| 2026.04.21 | ₩49,394 | ₩49,581 | ₩48,898 | ₩48,938 | -0.92% | 14.5만 |
|---|
| 2026.04.20 | ₩49,059 | ₩49,313 | ₩48,979 | ₩49,246 | +0.38% | 9.2만 |
|---|
| 2026.04.17 | ₩48,764 | ₩49,353 | ₩48,764 | ₩49,178 | +0.85% | 7.1만 |
|---|
| 2026.04.16 | ₩48,644 | ₩48,751 | ₩48,416 | ₩48,604 | -0.08% | 10.5만 |
|---|
| 2026.04.15 | ₩48,068 | ₩48,483 | ₩48,028 | ₩48,428 | +0.75% | 8.7만 |
|---|
| 2026.04.14 | ₩47,667 | ₩47,988 | ₩47,593 | ₩47,923 | +0.54% | 10.4만 |
|---|
| 2026.04.13 | ₩46,824 | ₩47,520 | ₩46,797 | ₩47,500 | +1.44% | 8.7만 |
|---|
| 2026.04.10 | ₩47,319 | ₩47,319 | ₩46,770 | ₩46,866 | -0.96% | 6.7만 |
|---|
| 2026.04.09 | ₩47,359 | ₩47,426 | ₩46,931 | ₩47,346 | -0.03% | 11.6만 |
|---|
| 2026.04.08 | ₩47,533 | ₩47,652 | ₩47,218 | ₩47,466 | -0.14% | 9.8만 |
|---|
| 2026.04.07 | ₩46,154 | ₩46,275 | ₩45,820 | ₩46,235 | +0.17% | 16.1만 |
|---|
| 2026.04.06 | ₩46,061 | ₩46,395 | ₩46,061 | ₩46,355 | +0.64% | 16.1만 |
|---|
| 2026.04.02 | ₩45,204 | ₩46,462 | ₩45,204 | ₩46,012 | +1.79% | 10만 |
|---|
| 2026.04.01 | ₩45,766 | ₩46,181 | ₩45,639 | ₩45,887 | +0.26% | 22.5만 |
|---|
| 2026.03.31 | ₩44,842 | ₩45,625 | ₩44,769 | ₩45,573 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩44,816 | ₩44,955 | ₩44,173 | ₩44,348 | -1.04% | 40.4만 |
|---|
| 2026.03.27 | ₩44,883 | ₩44,913 | ₩44,300 | ₩44,320 | -1.25% | 12.4만 |
|---|
| 2026.03.26 | ₩45,686 | ₩46,074 | ₩45,137 | ₩45,207 | -1.05% | 8.6만 |
|---|
| 2026.03.25 | ₩46,168 | ₩46,376 | ₩45,699 | ₩46,034 | -0.29% | 9.9만 |
|---|
| 2026.03.24 | ₩45,980 | ₩46,168 | ₩45,619 | ₩45,800 | -0.39% | 9.5만 |
|---|
| 2026.03.23 | ₩46,221 | ₩46,730 | ₩46,127 | ₩46,214 | -0.01% | 6만 |
|---|
| 2026.03.20 | ₩46,061 | ₩46,061 | ₩45,338 | ₩45,589 | -1.02% | 15.6만 |
|---|
| 2026.03.19 | ₩45,766 | ₩46,409 | ₩45,766 | ₩46,201 | +0.95% | 18.5만 |
|---|
| 2026.03.18 | ₩46,623 | ₩46,824 | ₩46,257 | ₩46,257 | -0.78% | 4.9만 |
|---|
| 2026.03.17 | ₩46,971 | ₩47,453 | ₩46,904 | ₩46,904 | -0.14% | 46.7만 |
|---|
| 2026.03.16 | ₩46,636 | ₩47,105 | ₩46,636 | ₩46,790 | +0.33% | 13.5만 |
|---|
| 2026.03.13 | ₩46,596 | ₩46,877 | ₩46,208 | ₩46,328 | -0.57% | 20.7만 |
|---|
| 2026.03.12 | ₩46,690 | ₩46,933 | ₩46,355 | ₩46,355 | -0.72% | 17.9만 |
|---|
| 2026.03.11 | ₩47,627 | ₩47,627 | ₩46,977 | ₩47,259 | -0.77% | 6.2만 |
|---|
| 2026.03.10 | ₩47,841 | ₩48,109 | ₩47,359 | ₩47,501 | -0.71% | 9.4만 |
|---|
| 2026.03.09 | ₩47,172 | ₩48,015 | ₩46,730 | ₩47,914 | +1.57% | 21만 |
|---|
| 2026.03.06 | ₩47,399 | ₩47,779 | ₩47,206 | ₩47,621 | +0.47% | 9.8만 |
|---|
| 2026.03.05 | ₩48,202 | ₩48,497 | ₩47,734 | ₩48,055 | -0.31% | 28.1만 |
|---|
| 2026.03.04 | ₩48,042 | ₩48,323 | ₩47,700 | ₩48,234 | +0.40% | 14.7만 |
|---|
| 2026.03.03 | ₩47,439 | ₩47,973 | ₩46,917 | ₩47,734 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩47,801 | ₩48,416 | ₩47,794 | ₩48,189 | +0.81% | 9.2만 |
|---|
| 2026.02.27 | ₩47,868 | ₩48,269 | ₩47,719 | ₩48,256 | +0.81% | 8.8만 |
|---|
| 2026.02.26 | ₩47,908 | ₩48,283 | ₩47,742 | ₩48,175 | +0.56% | 9.3만 |
|---|
| 2026.02.25 | ₩47,613 | ₩48,109 | ₩47,613 | ₩48,068 | +0.96% | 9만 |
|---|
| 2026.02.24 | ₩47,064 | ₩47,465 | ₩46,870 | ₩47,366 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩47,680 | ₩47,680 | ₩46,857 | ₩47,038 | -1.35% | 12.9만 |
|---|
| 2026.02.20 | ₩47,560 | ₩47,987 | ₩47,466 | ₩47,751 | +0.40% | 7.8만 |
|---|
| 2026.02.19 | ₩47,707 | ₩47,747 | ₩47,359 | ₩47,698 | -0.02% | 29.3만 |
|---|
| 2026.02.18 | ₩47,399 | ₩47,975 | ₩47,399 | ₩47,761 | +0.76% | 17.4만 |
|---|
| 2026.02.17 | ₩47,091 | ₩47,332 | ₩46,716 | ₩47,125 | +0.07% | 13.4만 |
|---|
| 2026.02.13 | ₩46,743 | ₩47,486 | ₩46,743 | ₩47,176 | +0.92% | 13.8만 |
|---|
| 2026.02.12 | ₩47,694 | ₩47,724 | ₩46,596 | ₩46,690 | -2.10% | 25.3만 |
|---|
| 2026.02.11 | ₩47,988 | ₩47,988 | ₩47,185 | ₩47,674 | -0.66% | 15.4만 |
|---|
| 2026.02.10 | ₩48,001 | ₩48,202 | ₩47,640 | ₩47,695 | -0.64% | 12.8만 |
|---|
| 2026.02.09 | ₩47,774 | ₩48,189 | ₩47,688 | ₩48,046 | +0.57% | 13.3만 |
|---|
| 2026.02.06 | ₩47,011 | ₩47,694 | ₩47,011 | ₩47,679 | +1.42% | 19.1만 |
|---|
| 2026.02.05 | ₩46,850 | ₩47,198 | ₩46,429 | ₩46,502 | -0.74% | 18.9만 |
|---|
| 2026.02.04 | ₩47,386 | ₩47,486 | ₩46,877 | ₩47,225 | -0.34% | 25만 |
|---|
| 2026.02.03 | ₩48,283 | ₩48,283 | ₩47,198 | ₩47,640 | -1.33% | 13.4만 |
|---|
| 2026.02.02 | ₩48,068 | ₩48,457 | ₩47,968 | ₩48,269 | +0.42% | 8.3만 |
|---|
| 2026.01.30 | ₩48,323 | ₩48,510 | ₩47,821 | ₩47,973 | -0.72% | 11.9만 |
|---|
| 2026.01.29 | ₩49,005 | ₩49,005 | ₩48,129 | ₩48,710 | -0.60% | 19.8만 |
|---|
| 2026.01.28 | ₩48,952 | ₩48,952 | ₩48,645 | ₩48,684 | -0.55% | 10만 |
|---|
| 2026.01.27 | ₩49,032 | ₩49,032 | ₩48,621 | ₩48,831 | -0.41% | 11.3만 |
|---|
| 2026.01.26 | ₩48,979 | ₩49,139 | ₩48,885 | ₩48,938 | -0.08% | 13.2만 |
|---|
| 2026.01.23 | ₩48,872 | ₩49,059 | ₩48,724 | ₩48,838 | -0.07% | 11.8만 |
|---|
| 2026.01.22 | ₩48,738 | ₩48,925 | ₩48,590 | ₩48,805 | +0.14% | 20.1만 |
|---|
| 2026.01.21 | ₩48,055 | ₩48,671 | ₩47,989 | ₩48,470 | +0.86% | 91만 |
|---|
| 2026.01.20 | ₩47,868 | ₩48,229 | ₩47,720 | ₩47,868 | 0.00% | 26.3만 |
|---|
| 2026.01.16 | ₩48,724 | ₩48,724 | ₩48,303 | ₩48,466 | -0.53% | 19.4만 |
|---|
| 2026.01.15 | ₩48,671 | ₩48,858 | ₩48,498 | ₩48,577 | -0.19% | 16.2만 |
|---|
| 2026.01.14 | ₩48,631 | ₩48,631 | ₩48,042 | ₩48,457 | -0.36% | 12만 |
|---|
| 2026.01.13 | ₩48,858 | ₩48,858 | ₩48,510 | ₩48,700 | -0.32% | 15만 |
|---|
| 2026.01.12 | ₩48,457 | ₩48,831 | ₩48,419 | ₩48,818 | +0.75% | 11만 |
|---|
| 2026.01.09 | ₩48,443 | ₩48,724 | ₩48,309 | ₩48,624 | +0.37% | 18.2만 |
|---|
| 2026.01.08 | ₩48,229 | ₩48,457 | ₩48,216 | ₩48,296 | +0.14% | 20.8만 |
|---|
| 2026.01.07 | ₩48,698 | ₩48,778 | ₩48,350 | ₩48,415 | -0.58% | 37.9만 |
|---|
| 2026.01.06 | ₩48,082 | ₩48,671 | ₩48,055 | ₩48,590 | +1.06% | 37.2만 |
|---|
| 2026.01.05 | ₩47,520 | ₩48,323 | ₩47,520 | ₩48,015 | +1.04% | 45.1만 |
|---|
| 2026.01.02 | ₩47,493 | ₩47,493 | ₩47,010 | ₩47,267 | -0.48% | 11.1만 |
|---|
| 2025.12.31 | ₩47,680 | ₩47,726 | ₩47,248 | ₩47,320 | -0.76% | 7.6만 |
|---|
| 2025.12.30 | ₩47,801 | ₩47,940 | ₩47,720 | ₩47,778 | -0.05% | 7.2만 |
|---|
| 2025.12.29 | ₩47,868 | ₩47,975 | ₩47,707 | ₩47,849 | -0.04% | 9.4만 |
|---|
| 2025.12.26 | ₩48,162 | ₩48,175 | ₩47,961 | ₩48,105 | -0.12% | 3.8만 |
|---|
| 2025.12.24 | ₩47,948 | ₩48,122 | ₩47,893 | ₩48,082 | +0.28% | 4.3만 |
|---|
| 2025.12.23 | ₩47,814 | ₩47,948 | ₩47,667 | ₩47,894 | +0.17% | 7만 |
|---|
| 2025.12.22 | ₩47,854 | ₩48,015 | ₩47,801 | ₩47,933 | +0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩47,292 | ₩47,707 | ₩47,225 | ₩47,560 | +0.57% | 7.7만 |
|---|
| 2025.12.18 | ₩47,319 | ₩47,473 | ₩46,992 | ₩47,121 | -0.42% | 8.4만 |
|---|
| 2025.12.17 | ₩47,332 | ₩47,573 | ₩46,911 | ₩46,964 | -0.78% | 23만 |
|---|
| 2025.12.16 | ₩47,332 | ₩47,346 | ₩46,957 | ₩47,225 | -0.23% | 6.8만 |
|---|
| 2025.12.15 | ₩47,841 | ₩47,841 | ₩47,225 | ₩47,386 | -0.95% | 15만 |
|---|
| 2025.12.12 | ₩48,149 | ₩48,149 | ₩47,441 | ₩47,613 | -1.11% | 7.3만 |
|---|
| 2025.12.11 | ₩47,841 | ₩48,256 | ₩47,815 | ₩48,153 | +0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩47,533 | ₩48,015 | ₩47,439 | ₩47,827 | +0.62% | 8.3만 |
|---|
| 2025.12.09 | ₩47,386 | ₩47,694 | ₩47,332 | ₩47,513 | +0.27% | 8.8만 |
|---|
| 2025.12.08 | ₩47,854 | ₩47,854 | ₩47,346 | ₩47,400 | -0.95% | 8.8만 |
|---|
| 2025.12.05 | ₩47,546 | ₩48,001 | ₩47,546 | ₩47,763 | +0.46% | 7.2만 |
|---|
| 2025.12.04 | ₩47,439 | ₩47,653 | ₩47,366 | ₩47,533 | +0.20% | 18.1만 |
|---|
| 2025.12.03 | ₩47,051 | ₩47,434 | ₩47,031 | ₩47,382 | +0.70% | 6.4만 |
|---|
| 2025.12.02 | ₩47,131 | ₩47,238 | ₩46,944 | ₩47,071 | -0.13% | 22.1만 |
|---|
| 2025.12.01 | ₩46,770 | ₩47,165 | ₩46,703 | ₩46,885 | +0.25% | 12.5만 |
|---|
| 2025.11.28 | ₩46,890 | ₩47,150 | ₩46,818 | ₩47,042 | +0.32% | 3.1만 |
|---|
| 2025.11.26 | ₩46,623 | ₩46,890 | ₩46,529 | ₩46,765 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩45,980 | ₩46,536 | ₩45,779 | ₩46,496 | +1.12% | 7.3만 |
|---|
| 2025.11.24 | ₩45,766 | ₩45,980 | ₩45,579 | ₩45,903 | +0.30% | 13.5만 |
|---|
| 2025.11.21 | ₩45,217 | ₩45,860 | ₩44,990 | ₩45,619 | +0.89% | 16.1만 |
|---|
| 2025.11.20 | ₩46,409 | ₩46,650 | ₩45,016 | ₩45,097 | -2.83% | 15.8만 |
|---|
| 2025.11.19 | ₩45,766 | ₩45,913 | ₩45,525 | ₩45,717 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩45,672 | ₩45,927 | ₩45,405 | ₩45,679 | +0.01% | 9.3만 |
|---|
| 2025.11.17 | ₩46,368 | ₩46,549 | ₩45,592 | ₩45,791 | -1.24% | 8.5만 |
|---|
| 2025.11.14 | ₩46,328 | ₩46,957 | ₩46,283 | ₩46,504 | +0.38% | 14만 |
|---|
| 2025.11.13 | ₩47,198 | ₩47,359 | ₩46,623 | ₩46,684 | -1.09% | 9.6만 |
|---|
| 2025.11.12 | ₩47,573 | ₩47,587 | ₩47,359 | ₩47,375 | -0.42% | 5.9만 |
|---|
| 2025.11.11 | ₩47,252 | ₩47,491 | ₩47,079 | ₩47,367 | +0.24% | 11.7만 |
|---|
| 2025.11.10 | ₩47,279 | ₩47,317 | ₩46,783 | ₩47,255 | -0.05% | 8.8만 |
|---|
| 2025.11.07 | ₩46,650 | ₩46,837 | ₩46,087 | ₩46,757 | +0.23% | 17만 |
|---|
| 2025.11.06 | ₩47,064 | ₩47,064 | ₩46,409 | ₩46,671 | -0.84% | 70.7만 |
|---|
| 2025.11.05 | ₩47,024 | ₩47,305 | ₩46,944 | ₩47,154 | +0.28% | 9.4만 |
|---|
| 2025.11.04 | ₩47,413 | ₩47,520 | ₩47,172 | ₩47,252 | -0.34% | 9.7만 |
|---|
| 2025.11.03 | ₩47,787 | ₩47,841 | ₩47,198 | ₩47,807 | +0.04% | 18.9만 |
|---|
| 2025.10.31 | ₩47,694 | ₩47,795 | ₩47,406 | ₩47,687 | -0.01% | 9.3만 |
|---|
| 2025.10.30 | ₩47,854 | ₩48,269 | ₩47,747 | ₩47,791 | -0.13% | 12.1만 |
|---|
| 2025.10.29 | ₩48,550 | ₩48,570 | ₩47,961 | ₩48,202 | -0.72% | 7.6만 |
|---|
| 2025.10.28 | ₩48,764 | ₩48,791 | ₩48,590 | ₩48,651 | -0.23% | 9만 |
|---|
| 2025.10.27 | ₩48,992 | ₩49,005 | ₩48,831 | ₩48,967 | -0.05% | 10.8만 |
|---|
| 2025.10.24 | ₩49,032 | ₩49,059 | ₩48,657 | ₩48,691 | -0.70% | 12.3만 |
|---|
| 2025.10.23 | ₩48,350 | ₩48,818 | ₩48,350 | ₩48,714 | +0.75% | 11.7만 |
|---|
| 2025.10.22 | ₩48,457 | ₩48,497 | ₩48,068 | ₩48,210 | -0.51% | 12.1만 |
|---|
| 2025.10.21 | ₩48,162 | ₩48,590 | ₩48,143 | ₩48,482 | +0.66% | 39.5만 |
|---|
| 2025.10.20 | ₩48,242 | ₩48,497 | ₩48,163 | ₩48,416 | +0.36% | 9만 |
|---|
| 2025.10.17 | ₩47,787 | ₩48,107 | ₩47,592 | ₩47,979 | +0.40% | 9.2만 |
|---|
| 2025.10.16 | ₩48,443 | ₩48,443 | ₩47,600 | ₩47,868 | -1.19% | 8.4만 |
|---|
| 2025.10.15 | ₩48,577 | ₩48,779 | ₩47,988 | ₩48,275 | -0.62% | 10.8만 |
|---|
| 2025.10.14 | ₩47,533 | ₩48,470 | ₩47,533 | ₩48,178 | +1.36% | 13.5만 |
|---|
| 2025.10.13 | ₩47,908 | ₩48,149 | ₩47,854 | ₩48,048 | +0.29% | 6.2만 |
|---|
| 2025.10.10 | ₩48,738 | ₩48,805 | ₩47,346 | ₩47,386 | -2.77% | 10.5만 |
|---|