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 | ₩51,585 | ₩51,786 | ₩51,479 | ₩51,772 | +0.36% | 10.6만 |
| 2026.10.08 | ₩51,052 | ₩51,332 | ₩51,052 | ₩51,292 | +0.47% | 15.7만 |
| 2026.10.07 | ₩51,412 | ₩51,455 | ₩51,152 | ₩51,318 | -0.18% | 11.5만 |
| 2026.10.06 | ₩51,599 | ₩51,866 | ₩51,492 | ₩51,732 | +0.26% | 13.5만 |
| 2026.10.05 | ₩51,052 | ₩51,439 | ₩50,998 | ₩51,358 | +0.60% | 12.1만 |
| 2026.10.02 | ₩51,185 | ₩51,185 | ₩50,809 | ₩50,891 | -0.57% | 12.4만 |
| 2026.10.01 | ₩50,825 | ₩51,118 | ₩50,662 | ₩50,971 | +0.29% | 10.2만 |
| 2026.09.30 | ₩50,918 | ₩50,958 | ₩50,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,611 |
| -0.60% |
| 12만 |
| 2026.09.29 | ₩50,971 | ₩50,971 | ₩50,500 | ₩50,811 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩50,785 | ₩50,958 | ₩50,583 | ₩50,745 | -0.08% | 5.4만 |
|---|
| 2026.09.25 | ₩51,025 | ₩51,238 | ₩50,871 | ₩51,161 | +0.27% | 18.3만 |
|---|
| 2026.09.24 | ₩50,851 | ₩51,105 | ₩50,777 | ₩50,918 | +0.13% | 7.6만 |
|---|
| 2026.09.23 | ₩51,332 | ₩51,332 | ₩50,958 | ₩51,048 | -0.55% | 45.6만 |
|---|
| 2026.09.22 | ₩51,425 | ₩51,464 | ₩51,065 | ₩51,381 | -0.09% | 11.4만 |
|---|
| 2026.09.21 | ₩50,918 | ₩51,389 | ₩50,698 | ₩51,308 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩50,584 | ₩50,611 | ₩50,277 | ₩50,586 | +0.00% | 9.2만 |
|---|
| 2026.09.17 | ₩50,931 | ₩50,931 | ₩50,412 | ₩50,584 | -0.68% | 9.1만 |
|---|
| 2026.09.16 | ₩50,504 | ₩50,664 | ₩49,906 | ₩50,252 | -0.50% | 6.3만 |
|---|
| 2026.09.15 | ₩50,664 | ₩50,664 | ₩50,197 | ₩50,296 | -0.73% | 6.9만 |
|---|
| 2026.09.14 | ₩50,438 | ₩50,785 | ₩50,438 | ₩50,688 | +0.50% | 9.4만 |
|---|
| 2026.09.11 | ₩50,771 | ₩50,867 | ₩50,518 | ₩50,811 | +0.08% | 8.7만 |
|---|
| 2026.09.10 | ₩50,304 | ₩50,664 | ₩50,251 | ₩50,272 | -0.06% | 9.2만 |
|---|
| 2026.09.09 | ₩50,825 | ₩50,971 | ₩50,624 | ₩50,624 | -0.39% | 10.8만 |
|---|
| 2026.09.08 | ₩51,278 | ₩51,278 | ₩50,905 | ₩50,918 | -0.70% | 12.6만 |
|---|
| 2026.09.04 | ₩51,759 | ₩51,759 | ₩51,569 | ₩51,617 | -0.27% | 9만 |
|---|
| 2026.09.03 | ₩51,812 | ₩51,959 | ₩51,585 | ₩51,919 | +0.21% | 8.9만 |
|---|
| 2026.09.02 | ₩51,639 | ₩51,639 | ₩51,365 | ₩51,431 | -0.40% | 7.4만 |
|---|
| 2026.09.01 | ₩52,066 | ₩52,079 | ₩51,592 | ₩51,631 | -0.84% | 7.9만 |
|---|
| 2026.08.31 | ₩52,386 | ₩52,426 | ₩52,159 | ₩52,366 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩52,960 | ₩53,013 | ₩52,586 | ₩52,693 | -0.50% | 9.4만 |
|---|
| 2026.08.27 | ₩53,094 | ₩53,094 | ₩52,867 | ₩52,981 | -0.21% | 5.2만 |
|---|
| 2026.08.26 | ₩52,680 | ₩53,054 | ₩52,680 | ₩52,945 | +0.50% | 5만 |
|---|
| 2026.08.25 | ₩52,853 | ₩52,865 | ₩52,553 | ₩52,800 | -0.10% | 5.8만 |
|---|
| 2026.08.24 | ₩52,733 | ₩52,733 | ₩52,453 | ₩52,626 | -0.20% | 6.7만 |
|---|
| 2026.08.21 | ₩52,626 | ₩52,852 | ₩52,573 | ₩52,800 | +0.33% | 12.7만 |
|---|
| 2026.08.20 | ₩52,626 | ₩52,840 | ₩52,373 | ₩52,386 | -0.46% | 29.3만 |
|---|
| 2026.08.19 | ₩52,907 | ₩53,080 | ₩52,693 | ₩52,787 | -0.23% | 15.9만 |
|---|
| 2026.08.18 | ₩52,813 | ₩52,940 | ₩52,466 | ₩52,533 | -0.53% | 15.2만 |
|---|
| 2026.08.17 | ₩53,294 | ₩53,326 | ₩52,960 | ₩53,000 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩53,481 | ₩53,481 | ₩53,226 | ₩53,279 | -0.38% | 7.7만 |
|---|
| 2026.08.13 | ₩53,320 | ₩53,431 | ₩53,116 | ₩53,373 | +0.10% | 8.9만 |
|---|
| 2026.08.12 | ₩53,547 | ₩53,547 | ₩53,187 | ₩53,267 | -0.52% | 7.3만 |
|---|
| 2026.08.11 | ₩53,454 | ₩53,519 | ₩53,160 | ₩53,240 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩53,214 | ₩53,521 | ₩53,147 | ₩53,365 | +0.28% | 11.2만 |
|---|
| 2026.08.07 | ₩52,973 | ₩53,071 | ₩52,707 | ₩53,016 | +0.08% | 4.6만 |
|---|
| 2026.08.06 | ₩52,533 | ₩52,853 | ₩52,485 | ₩52,633 | +0.19% | 9.1만 |
|---|
| 2026.08.05 | ₩53,214 | ₩53,214 | ₩52,666 | ₩52,747 | -0.88% | 9.8만 |
|---|
| 2026.08.04 | ₩52,279 | ₩52,887 | ₩52,199 | ₩52,780 | +0.96% | 13.7만 |
|---|
| 2026.08.03 | ₩51,439 | ₩51,879 | ₩51,412 | ₩51,792 | +0.69% | 19.6만 |
|---|
| 2026.07.31 | ₩51,318 | ₩51,318 | ₩50,678 | ₩51,105 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩50,838 | ₩50,958 | ₩50,291 | ₩50,945 | +0.21% | 7.9만 |
|---|
| 2026.07.29 | ₩50,598 | ₩51,278 | ₩50,357 | ₩50,451 | -0.29% | 6.4만 |
|---|
| 2026.07.28 | ₩50,304 | ₩50,757 | ₩50,067 | ₩50,584 | +0.56% | 7.7만 |
|---|
| 2026.07.27 | ₩50,411 | ₩50,651 | ₩50,104 | ₩50,395 | -0.03% | 9.2만 |
|---|
| 2026.07.24 | ₩49,797 | ₩50,171 | ₩49,671 | ₩49,770 | -0.05% | 7만 |
|---|
| 2026.07.23 | ₩49,864 | ₩50,018 | ₩49,583 | ₩49,761 | -0.21% | 16.2만 |
|---|
| 2026.07.22 | ₩50,237 | ₩50,464 | ₩50,064 | ₩50,131 | -0.21% | 11.1만 |
|---|
| 2026.07.21 | ₩50,357 | ₩50,498 | ₩50,171 | ₩50,404 | +0.09% | 16.1만 |
|---|
| 2026.07.20 | ₩50,211 | ₩50,355 | ₩50,024 | ₩50,024 | -0.37% | 11만 |
|---|
| 2026.07.17 | ₩50,051 | ₩50,324 | ₩49,904 | ₩50,037 | -0.03% | 9.3만 |
|---|
| 2026.07.16 | ₩50,411 | ₩50,745 | ₩50,384 | ₩50,696 | +0.57% | 11.9만 |
|---|
| 2026.07.15 | ₩50,638 | ₩50,778 | ₩50,438 | ₩50,438 | -0.40% | 5.6만 |
|---|
| 2026.07.14 | ₩50,331 | ₩51,585 | ₩50,331 | ₩50,516 | +0.37% | 10.8만 |
|---|
| 2026.07.13 | ₩50,678 | ₩50,798 | ₩50,357 | ₩50,490 | -0.37% | 11.8만 |
|---|
| 2026.07.10 | ₩51,078 | ₩51,078 | ₩50,638 | ₩50,753 | -0.64% | 8.2만 |
|---|
| 2026.07.09 | ₩50,264 | ₩50,825 | ₩49,893 | ₩50,769 | +1.00% | 8.6만 |
|---|
| 2026.07.08 | ₩50,438 | ₩50,438 | ₩49,837 | ₩50,264 | -0.34% | 9.2만 |
|---|
| 2026.07.07 | ₩51,265 | ₩51,265 | ₩50,718 | ₩50,785 | -0.94% | 22.1만 |
|---|
| 2026.07.06 | ₩50,464 | ₩51,011 | ₩50,464 | ₩50,958 | +0.98% | 13.9만 |
|---|
| 2026.07.02 | ₩50,277 | ₩50,584 | ₩50,104 | ₩50,438 | +0.32% | 7.2만 |
|---|
| 2026.07.01 | ₩49,623 | ₩50,411 | ₩49,623 | ₩50,104 | +0.97% | 18.5만 |
|---|
| 2026.06.30 | ₩49,116 | ₩50,024 | ₩49,063 | ₩49,386 | +0.55% | 9.7만 |
|---|
| 2026.06.29 | ₩49,356 | ₩49,634 | ₩49,128 | ₩49,156 | -0.41% | 14.6만 |
|---|
| 2026.06.26 | ₩48,462 | ₩49,210 | ₩48,462 | ₩49,039 | +1.19% | 6.7만 |
|---|
| 2026.06.25 | ₩49,009 | ₩49,286 | ₩48,462 | ₩48,497 | -1.05% | 11.4만 |
|---|
| 2026.06.24 | ₩48,809 | ₩49,310 | ₩48,783 | ₩48,868 | +0.12% | 10.6만 |
|---|
| 2026.06.23 | ₩48,983 | ₩49,023 | ₩48,649 | ₩48,702 | -0.57% | 25.8만 |
|---|
| 2026.06.22 | ₩49,236 | ₩49,535 | ₩48,889 | ₩49,049 | -0.38% | 14.7만 |
|---|
| 2026.06.18 | ₩49,677 | ₩49,677 | ₩49,223 | ₩49,370 | -0.62% | 8만 |
|---|
| 2026.06.17 | ₩49,864 | ₩50,117 | ₩49,090 | ₩49,170 | -1.39% | 17.4만 |
|---|
| 2026.06.16 | ₩50,131 | ₩50,211 | ₩49,850 | ₩49,890 | -0.48% | 16.3만 |
|---|
| 2026.06.15 | ₩50,077 | ₩50,297 | ₩49,957 | ₩50,073 | -0.01% | 13.3만 |
|---|
| 2026.06.12 | ₩49,490 | ₩49,570 | ₩49,076 | ₩49,437 | -0.11% | 7만 |
|---|
| 2026.06.11 | ₩48,649 | ₩49,330 | ₩48,429 | ₩49,192 | +1.12% | 7.7만 |
|---|
| 2026.06.10 | ₩49,036 | ₩49,397 | ₩48,462 | ₩48,532 | -1.03% | 7.9만 |
|---|
| 2026.06.09 | ₩49,303 | ₩49,623 | ₩48,262 | ₩49,243 | -0.12% | 31.8만 |
|---|
| 2026.06.08 | ₩49,276 | ₩49,450 | ₩49,063 | ₩49,103 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩49,757 | ₩49,770 | ₩48,804 | ₩48,991 | -1.54% | 6.7만 |
|---|
| 2026.06.04 | ₩49,690 | ₩50,124 | ₩49,677 | ₩49,842 | +0.31% | 14.1만 |
|---|
| 2026.06.03 | ₩49,677 | ₩49,744 | ₩49,477 | ₩49,643 | -0.07% | 7.4만 |
|---|
| 2026.06.02 | ₩50,171 | ₩50,284 | ₩49,690 | ₩50,017 | -0.31% | 10만 |
|---|
| 2026.06.01 | ₩50,144 | ₩50,611 | ₩49,984 | ₩50,484 | +0.68% | 7.7만 |
|---|
| 2026.05.29 | ₩49,650 | ₩50,052 | ₩49,650 | ₩49,984 | +0.67% | 5만 |
|---|
| 2026.05.28 | ₩48,929 | ₩49,490 | ₩48,823 | ₩49,397 | +0.95% | 7.7만 |
|---|
| 2026.05.27 | ₩49,210 | ₩49,477 | ₩49,009 | ₩49,021 | -0.38% | 5.9만 |
|---|
| 2026.05.26 | ₩49,370 | ₩49,477 | ₩49,151 | ₩49,358 | -0.02% | 7.8만 |
|---|
| 2026.05.22 | ₩48,983 | ₩49,216 | ₩48,836 | ₩49,009 | +0.05% | 11.4만 |
|---|
| 2026.05.21 | ₩48,315 | ₩48,688 | ₩48,222 | ₩48,672 | +0.74% | 7.9만 |
|---|
| 2026.05.20 | ₩48,102 | ₩48,649 | ₩47,918 | ₩48,636 | +1.11% | 10.3만 |
|---|
| 2026.05.19 | ₩48,395 | ₩48,506 | ₩48,062 | ₩48,062 | -0.69% | 10.4만 |
|---|
| 2026.05.18 | ₩48,209 | ₩48,676 | ₩48,142 | ₩48,504 | +0.61% | 6만 |
|---|
| 2026.05.15 | ₩48,249 | ₩48,424 | ₩48,070 | ₩48,195 | -0.11% | 14.6만 |
|---|
| 2026.05.14 | ₩48,102 | ₩48,529 | ₩47,955 | ₩48,422 | +0.67% | 6.3만 |
|---|
| 2026.05.13 | ₩48,155 | ₩48,155 | ₩47,828 | ₩47,982 | -0.36% | 7.3만 |
|---|
| 2026.05.12 | ₩48,048 | ₩48,303 | ₩47,802 | ₩48,289 | +0.50% | 7.8만 |
|---|
| 2026.05.11 | ₩48,142 | ₩48,329 | ₩46,281 | ₩48,062 | -0.17% | 10.8만 |
|---|
| 2026.05.08 | ₩48,222 | ₩48,381 | ₩48,022 | ₩48,229 | +0.01% | 9.1만 |
|---|
| 2026.05.07 | ₩48,422 | ₩48,676 | ₩48,022 | ₩48,048 | -0.77% | 7.5만 |
|---|
| 2026.05.06 | ₩48,235 | ₩48,355 | ₩47,915 | ₩48,281 | +0.09% | 12.1만 |
|---|
| 2026.05.05 | ₩48,275 | ₩49,315 | ₩47,835 | ₩47,958 | -0.66% | 7.2만 |
|---|
| 2026.05.04 | ₩47,995 | ₩48,430 | ₩47,850 | ₩47,998 | +0.01% | 8.9만 |
|---|
| 2026.05.01 | ₩48,369 | ₩49,003 | ₩48,048 | ₩48,063 | -0.63% | 10.3만 |
|---|
| 2026.04.30 | ₩47,795 | ₩48,209 | ₩47,568 | ₩48,129 | +0.70% | 7.7만 |
|---|
| 2026.04.29 | ₩47,942 | ₩47,942 | ₩47,515 | ₩47,782 | -0.33% | 6.5만 |
|---|
| 2026.04.28 | ₩48,355 | ₩48,516 | ₩47,908 | ₩47,968 | -0.80% | 9.7만 |
|---|
| 2026.04.27 | ₩48,329 | ₩48,662 | ₩48,329 | ₩48,528 | +0.41% | 10.7만 |
|---|
| 2026.04.24 | ₩48,342 | ₩48,542 | ₩48,048 | ₩48,505 | +0.34% | 19.8만 |
|---|
| 2026.04.23 | ₩48,756 | ₩48,756 | ₩47,795 | ₩48,251 | -1.03% | 7.6만 |
|---|
| 2026.04.22 | ₩49,170 | ₩49,283 | ₩48,916 | ₩49,045 | -0.25% | 5.1만 |
|---|
| 2026.04.21 | ₩49,250 | ₩49,437 | ₩48,756 | ₩48,796 | -0.92% | 14.5만 |
|---|
| 2026.04.20 | ₩48,916 | ₩49,170 | ₩48,836 | ₩49,103 | +0.38% | 9.2만 |
|---|
| 2026.04.17 | ₩48,622 | ₩49,210 | ₩48,622 | ₩49,035 | +0.85% | 7.1만 |
|---|
| 2026.04.16 | ₩48,502 | ₩48,609 | ₩48,275 | ₩48,462 | -0.08% | 10.5만 |
|---|
| 2026.04.15 | ₩47,928 | ₩48,342 | ₩47,888 | ₩48,287 | +0.75% | 8.7만 |
|---|
| 2026.04.14 | ₩47,528 | ₩47,848 | ₩47,455 | ₩47,783 | +0.54% | 10.4만 |
|---|
| 2026.04.13 | ₩46,687 | ₩47,381 | ₩46,660 | ₩47,361 | +1.44% | 8.7만 |
|---|
| 2026.04.10 | ₩47,181 | ₩47,181 | ₩46,634 | ₩46,730 | -0.96% | 6.7만 |
|---|
| 2026.04.09 | ₩47,221 | ₩47,288 | ₩46,794 | ₩47,208 | -0.03% | 11.6만 |
|---|
| 2026.04.08 | ₩47,394 | ₩47,513 | ₩47,081 | ₩47,328 | -0.14% | 9.8만 |
|---|
| 2026.04.07 | ₩46,020 | ₩46,140 | ₩45,686 | ₩46,100 | +0.17% | 16.1만 |
|---|
| 2026.04.06 | ₩45,926 | ₩46,260 | ₩45,926 | ₩46,220 | +0.64% | 16.1만 |
|---|
| 2026.04.02 | ₩45,072 | ₩46,327 | ₩45,072 | ₩45,878 | +1.79% | 10만 |
|---|
| 2026.04.01 | ₩45,633 | ₩46,046 | ₩45,506 | ₩45,753 | +0.26% | 22.5만 |
|---|
| 2026.03.31 | ₩44,712 | ₩45,493 | ₩44,638 | ₩45,441 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩44,685 | ₩44,824 | ₩44,044 | ₩44,219 | -1.04% | 40.4만 |
|---|
| 2026.03.27 | ₩44,752 | ₩44,783 | ₩44,171 | ₩44,191 | -1.25% | 12.4만 |
|---|
| 2026.03.26 | ₩45,553 | ₩45,940 | ₩45,005 | ₩45,075 | -1.05% | 8.6만 |
|---|
| 2026.03.25 | ₩46,033 | ₩46,241 | ₩45,566 | ₩45,900 | -0.29% | 9.9만 |
|---|
| 2026.03.24 | ₩45,846 | ₩46,033 | ₩45,486 | ₩45,666 | -0.39% | 9.5만 |
|---|
| 2026.03.23 | ₩46,086 | ₩46,594 | ₩45,993 | ₩46,080 | -0.01% | 6만 |
|---|
| 2026.03.20 | ₩45,926 | ₩45,926 | ₩45,206 | ₩45,457 | -1.02% | 15.6만 |
|---|
| 2026.03.19 | ₩45,633 | ₩46,273 | ₩45,633 | ₩46,066 | +0.95% | 18.5만 |
|---|
| 2026.03.18 | ₩46,487 | ₩46,687 | ₩46,123 | ₩46,123 | -0.78% | 4.9만 |
|---|
| 2026.03.17 | ₩46,834 | ₩47,314 | ₩46,767 | ₩46,767 | -0.14% | 46.7만 |
|---|
| 2026.03.16 | ₩46,500 | ₩46,967 | ₩46,500 | ₩46,654 | +0.33% | 13.5만 |
|---|
| 2026.03.13 | ₩46,460 | ₩46,740 | ₩46,073 | ₩46,193 | -0.57% | 20.7만 |
|---|
| 2026.03.12 | ₩46,554 | ₩46,797 | ₩46,220 | ₩46,220 | -0.72% | 17.9만 |
|---|
| 2026.03.11 | ₩47,488 | ₩47,488 | ₩46,841 | ₩47,121 | -0.77% | 6.2만 |
|---|
| 2026.03.10 | ₩47,701 | ₩47,968 | ₩47,221 | ₩47,362 | -0.71% | 9.4만 |
|---|
| 2026.03.09 | ₩47,034 | ₩47,875 | ₩46,594 | ₩47,775 | +1.57% | 21만 |
|---|
| 2026.03.06 | ₩47,261 | ₩47,640 | ₩47,069 | ₩47,483 | +0.47% | 9.8만 |
|---|
| 2026.03.05 | ₩48,062 | ₩48,355 | ₩47,595 | ₩47,915 | -0.31% | 28.1만 |
|---|
| 2026.03.04 | ₩47,902 | ₩48,182 | ₩47,561 | ₩48,094 | +0.40% | 14.7만 |
|---|
| 2026.03.03 | ₩47,301 | ₩47,834 | ₩46,781 | ₩47,595 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩47,661 | ₩48,275 | ₩47,655 | ₩48,048 | +0.81% | 9.2만 |
|---|
| 2026.02.27 | ₩47,728 | ₩48,129 | ₩47,580 | ₩48,115 | +0.81% | 8.8만 |
|---|
| 2026.02.26 | ₩47,768 | ₩48,142 | ₩47,603 | ₩48,035 | +0.56% | 9.3만 |
|---|
| 2026.02.25 | ₩47,475 | ₩47,968 | ₩47,475 | ₩47,928 | +0.96% | 9만 |
|---|
| 2026.02.24 | ₩46,927 | ₩47,326 | ₩46,734 | ₩47,228 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩47,541 | ₩47,541 | ₩46,720 | ₩46,901 | -1.35% | 12.9만 |
|---|
| 2026.02.20 | ₩47,421 | ₩47,847 | ₩47,328 | ₩47,612 | +0.40% | 7.8만 |
|---|
| 2026.02.19 | ₩47,568 | ₩47,608 | ₩47,221 | ₩47,559 | -0.02% | 29.3만 |
|---|
| 2026.02.18 | ₩47,261 | ₩47,835 | ₩47,261 | ₩47,621 | +0.76% | 17.4만 |
|---|
| 2026.02.17 | ₩46,954 | ₩47,194 | ₩46,580 | ₩46,987 | +0.07% | 13.4만 |
|---|
| 2026.02.13 | ₩46,607 | ₩47,348 | ₩46,607 | ₩47,038 | +0.92% | 13.8만 |
|---|
| 2026.02.12 | ₩47,555 | ₩47,585 | ₩46,460 | ₩46,554 | -2.10% | 25.3만 |
|---|
| 2026.02.11 | ₩47,848 | ₩47,848 | ₩47,047 | ₩47,535 | -0.66% | 15.4만 |
|---|
| 2026.02.10 | ₩47,862 | ₩48,062 | ₩47,501 | ₩47,556 | -0.64% | 12.8만 |
|---|
| 2026.02.09 | ₩47,635 | ₩48,048 | ₩47,549 | ₩47,906 | +0.57% | 13.3만 |
|---|
| 2026.02.06 | ₩46,874 | ₩47,555 | ₩46,874 | ₩47,540 | +1.42% | 19.1만 |
|---|
| 2026.02.05 | ₩46,714 | ₩47,061 | ₩46,293 | ₩46,367 | -0.74% | 18.9만 |
|---|
| 2026.02.04 | ₩47,248 | ₩47,348 | ₩46,740 | ₩47,088 | -0.34% | 25만 |
|---|
| 2026.02.03 | ₩48,142 | ₩48,142 | ₩47,061 | ₩47,501 | -1.33% | 13.4만 |
|---|
| 2026.02.02 | ₩47,928 | ₩48,315 | ₩47,828 | ₩48,129 | +0.42% | 8.3만 |
|---|
| 2026.01.30 | ₩48,182 | ₩48,369 | ₩47,681 | ₩47,834 | -0.72% | 11.9만 |
|---|
| 2026.01.29 | ₩48,863 | ₩48,863 | ₩47,988 | ₩48,568 | -0.60% | 19.8만 |
|---|
| 2026.01.28 | ₩48,809 | ₩48,809 | ₩48,504 | ₩48,542 | -0.55% | 10만 |
|---|
| 2026.01.27 | ₩48,889 | ₩48,889 | ₩48,480 | ₩48,689 | -0.41% | 11.3만 |
|---|
| 2026.01.26 | ₩48,836 | ₩48,996 | ₩48,743 | ₩48,796 | -0.08% | 13.2만 |
|---|
| 2026.01.23 | ₩48,729 | ₩48,916 | ₩48,582 | ₩48,696 | -0.07% | 11.8만 |
|---|
| 2026.01.22 | ₩48,596 | ₩48,783 | ₩48,449 | ₩48,662 | +0.14% | 20.1만 |
|---|
| 2026.01.21 | ₩47,915 | ₩48,529 | ₩47,850 | ₩48,329 | +0.86% | 91만 |
|---|
| 2026.01.20 | ₩47,728 | ₩48,089 | ₩47,581 | ₩47,728 | 0.00% | 26.3만 |
|---|
| 2026.01.16 | ₩48,582 | ₩48,582 | ₩48,162 | ₩48,325 | -0.53% | 19.4만 |
|---|
| 2026.01.15 | ₩48,529 | ₩48,716 | ₩48,357 | ₩48,436 | -0.19% | 16.2만 |
|---|
| 2026.01.14 | ₩48,489 | ₩48,489 | ₩47,902 | ₩48,315 | -0.36% | 12만 |
|---|
| 2026.01.13 | ₩48,716 | ₩48,716 | ₩48,369 | ₩48,558 | -0.32% | 15만 |
|---|
| 2026.01.12 | ₩48,315 | ₩48,689 | ₩48,278 | ₩48,676 | +0.75% | 11만 |
|---|
| 2026.01.09 | ₩48,302 | ₩48,582 | ₩48,169 | ₩48,482 | +0.37% | 18.2만 |
|---|
| 2026.01.08 | ₩48,089 | ₩48,315 | ₩48,075 | ₩48,155 | +0.14% | 20.8만 |
|---|
| 2026.01.07 | ₩48,556 | ₩48,636 | ₩48,209 | ₩48,274 | -0.58% | 37.9만 |
|---|
| 2026.01.06 | ₩47,942 | ₩48,529 | ₩47,915 | ₩48,449 | +1.06% | 37.2만 |
|---|
| 2026.01.05 | ₩47,381 | ₩48,182 | ₩47,381 | ₩47,875 | +1.04% | 45.1만 |
|---|
| 2026.01.02 | ₩47,354 | ₩47,354 | ₩46,873 | ₩47,129 | -0.48% | 11.1만 |
|---|
| 2025.12.31 | ₩47,541 | ₩47,587 | ₩47,110 | ₩47,182 | -0.76% | 7.6만 |
|---|
| 2025.12.30 | ₩47,661 | ₩47,800 | ₩47,581 | ₩47,639 | -0.05% | 7.2만 |
|---|
| 2025.12.29 | ₩47,728 | ₩47,835 | ₩47,568 | ₩47,709 | -0.04% | 9.4만 |
|---|
| 2025.12.26 | ₩48,022 | ₩48,035 | ₩47,822 | ₩47,964 | -0.12% | 3.8만 |
|---|
| 2025.12.24 | ₩47,808 | ₩47,982 | ₩47,754 | ₩47,942 | +0.28% | 4.3만 |
|---|
| 2025.12.23 | ₩47,675 | ₩47,808 | ₩47,528 | ₩47,755 | +0.17% | 7만 |
|---|
| 2025.12.22 | ₩47,715 | ₩47,875 | ₩47,661 | ₩47,794 | +0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩47,154 | ₩47,568 | ₩47,088 | ₩47,421 | +0.57% | 7.7만 |
|---|
| 2025.12.18 | ₩47,181 | ₩47,334 | ₩46,855 | ₩46,983 | -0.42% | 8.4만 |
|---|
| 2025.12.17 | ₩47,194 | ₩47,435 | ₩46,774 | ₩46,827 | -0.78% | 23만 |
|---|
| 2025.12.16 | ₩47,194 | ₩47,208 | ₩46,821 | ₩47,088 | -0.23% | 6.8만 |
|---|
| 2025.12.15 | ₩47,701 | ₩47,701 | ₩47,088 | ₩47,248 | -0.95% | 15만 |
|---|
| 2025.12.12 | ₩48,008 | ₩48,008 | ₩47,302 | ₩47,475 | -1.11% | 7.3만 |
|---|
| 2025.12.11 | ₩47,701 | ₩48,115 | ₩47,676 | ₩48,012 | +0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩47,394 | ₩47,875 | ₩47,301 | ₩47,688 | +0.62% | 8.3만 |
|---|
| 2025.12.09 | ₩47,248 | ₩47,555 | ₩47,194 | ₩47,374 | +0.27% | 8.8만 |
|---|
| 2025.12.08 | ₩47,715 | ₩47,715 | ₩47,208 | ₩47,262 | -0.95% | 8.8만 |
|---|
| 2025.12.05 | ₩47,408 | ₩47,862 | ₩47,408 | ₩47,624 | +0.46% | 7.2만 |
|---|
| 2025.12.04 | ₩47,301 | ₩47,515 | ₩47,228 | ₩47,394 | +0.20% | 18.1만 |
|---|
| 2025.12.03 | ₩46,914 | ₩47,296 | ₩46,894 | ₩47,244 | +0.70% | 6.4만 |
|---|
| 2025.12.02 | ₩46,994 | ₩47,101 | ₩46,807 | ₩46,934 | -0.13% | 22.1만 |
|---|
| 2025.12.01 | ₩46,634 | ₩47,027 | ₩46,567 | ₩46,749 | +0.25% | 12.5만 |
|---|
| 2025.11.28 | ₩46,754 | ₩47,013 | ₩46,682 | ₩46,905 | +0.32% | 3.1만 |
|---|
| 2025.11.26 | ₩46,487 | ₩46,754 | ₩46,393 | ₩46,628 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩45,846 | ₩46,400 | ₩45,646 | ₩46,360 | +1.12% | 7.3만 |
|---|
| 2025.11.24 | ₩45,633 | ₩45,846 | ₩45,446 | ₩45,769 | +0.30% | 13.5만 |
|---|
| 2025.11.21 | ₩45,085 | ₩45,726 | ₩44,859 | ₩45,486 | +0.89% | 16.1만 |
|---|
| 2025.11.20 | ₩46,273 | ₩46,514 | ₩44,885 | ₩44,965 | -2.83% | 15.8만 |
|---|
| 2025.11.19 | ₩45,633 | ₩45,780 | ₩45,392 | ₩45,583 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩45,539 | ₩45,793 | ₩45,272 | ₩45,546 | +0.01% | 9.3만 |
|---|
| 2025.11.17 | ₩46,233 | ₩46,413 | ₩45,459 | ₩45,658 | -1.24% | 8.5만 |
|---|
| 2025.11.14 | ₩46,193 | ₩46,821 | ₩46,148 | ₩46,368 | +0.38% | 14만 |
|---|
| 2025.11.13 | ₩47,061 | ₩47,221 | ₩46,487 | ₩46,548 | -1.09% | 9.6만 |
|---|
| 2025.11.12 | ₩47,435 | ₩47,448 | ₩47,221 | ₩47,237 | -0.42% | 5.9만 |
|---|
| 2025.11.11 | ₩47,114 | ₩47,353 | ₩46,942 | ₩47,229 | +0.24% | 11.7만 |
|---|
| 2025.11.10 | ₩47,141 | ₩47,180 | ₩46,647 | ₩47,117 | -0.05% | 8.8만 |
|---|
| 2025.11.07 | ₩46,514 | ₩46,700 | ₩45,953 | ₩46,620 | +0.23% | 17만 |
|---|
| 2025.11.06 | ₩46,927 | ₩46,927 | ₩46,273 | ₩46,535 | -0.84% | 70.7만 |
|---|
| 2025.11.05 | ₩46,887 | ₩47,168 | ₩46,807 | ₩47,017 | +0.28% | 9.4만 |
|---|
| 2025.11.04 | ₩47,274 | ₩47,381 | ₩47,034 | ₩47,114 | -0.34% | 9.7만 |
|---|
| 2025.11.03 | ₩47,648 | ₩47,701 | ₩47,061 | ₩47,668 | +0.04% | 18.9만 |
|---|
| 2025.10.31 | ₩47,555 | ₩47,656 | ₩47,268 | ₩47,548 | -0.01% | 9.3만 |
|---|
| 2025.10.30 | ₩47,715 | ₩48,129 | ₩47,608 | ₩47,652 | -0.13% | 12.1만 |
|---|
| 2025.10.29 | ₩48,409 | ₩48,429 | ₩47,822 | ₩48,062 | -0.72% | 7.6만 |
|---|
| 2025.10.28 | ₩48,622 | ₩48,649 | ₩48,449 | ₩48,509 | -0.23% | 9만 |
|---|
| 2025.10.27 | ₩48,849 | ₩48,863 | ₩48,689 | ₩48,824 | -0.05% | 10.8만 |
|---|
| 2025.10.24 | ₩48,889 | ₩48,916 | ₩48,516 | ₩48,549 | -0.70% | 12.3만 |
|---|
| 2025.10.23 | ₩48,209 | ₩48,676 | ₩48,209 | ₩48,572 | +0.75% | 11.7만 |
|---|
| 2025.10.22 | ₩48,315 | ₩48,355 | ₩47,928 | ₩48,070 | -0.51% | 12.1만 |
|---|
| 2025.10.21 | ₩48,022 | ₩48,449 | ₩48,003 | ₩48,341 | +0.66% | 39.5만 |
|---|
| 2025.10.20 | ₩48,102 | ₩48,355 | ₩48,023 | ₩48,275 | +0.36% | 9만 |
|---|
| 2025.10.17 | ₩47,648 | ₩47,967 | ₩47,453 | ₩47,839 | +0.40% | 9.2만 |
|---|
| 2025.10.16 | ₩48,302 | ₩48,302 | ₩47,461 | ₩47,728 | -1.19% | 8.4만 |
|---|
| 2025.10.15 | ₩48,436 | ₩48,637 | ₩47,848 | ₩48,134 | -0.62% | 10.8만 |
|---|
| 2025.10.14 | ₩47,394 | ₩48,329 | ₩47,394 | ₩48,038 | +1.36% | 13.5만 |
|---|
| 2025.10.13 | ₩47,768 | ₩48,008 | ₩47,715 | ₩47,908 | +0.29% | 6.2만 |
|---|
| 2025.10.10 | ₩48,596 | ₩48,662 | ₩47,208 | ₩47,248 | -2.77% | 10.5만 |
|---|