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 | ₩51,832 | ₩52,034 | ₩51,725 | ₩52,020 | +0.36% | 10.6만 |
| 2026.10.08 | ₩51,296 | ₩51,578 | ₩51,296 | ₩51,537 | +0.47% | 15.7만 |
| 2026.10.07 | ₩51,658 | ₩51,701 | ₩51,397 | ₩51,564 | -0.18% | 11.5만 |
| 2026.10.06 | ₩51,846 | ₩52,114 | ₩51,738 | ₩51,980 | +0.26% | 13.5만 |
| 2026.10.05 | ₩51,296 | ₩51,685 | ₩51,242 | ₩51,604 | +0.60% | 12.1만 |
| 2026.10.02 | ₩51,430 | ₩51,430 | ₩51,052 | ₩51,135 | -0.57% | 12.4만 |
| 2026.10.01 | ₩51,068 | ₩51,363 | ₩50,904 | ₩51,215 | +0.29% | 10.2만 |
| 2026.09.30 | ₩51,162 | ₩51,202 | ₩50,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,853 |
| -0.60% |
| 12만 |
| 2026.09.29 | ₩51,215 | ₩51,215 | ₩50,742 | ₩51,055 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩51,028 | ₩51,202 | ₩50,825 | ₩50,987 | -0.08% | 5.4만 |
|---|
| 2026.09.25 | ₩51,269 | ₩51,484 | ₩51,115 | ₩51,406 | +0.27% | 18.3만 |
|---|
| 2026.09.24 | ₩51,095 | ₩51,350 | ₩51,020 | ₩51,162 | +0.13% | 7.6만 |
|---|
| 2026.09.23 | ₩51,578 | ₩51,578 | ₩51,202 | ₩51,292 | -0.55% | 45.6만 |
|---|
| 2026.09.22 | ₩51,671 | ₩51,710 | ₩51,309 | ₩51,627 | -0.09% | 11.4만 |
|---|
| 2026.09.21 | ₩51,162 | ₩51,635 | ₩50,941 | ₩51,553 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩50,827 | ₩50,853 | ₩50,518 | ₩50,828 | +0.00% | 9.2만 |
|---|
| 2026.09.17 | ₩51,175 | ₩51,175 | ₩50,654 | ₩50,827 | -0.68% | 9.1만 |
|---|
| 2026.09.16 | ₩50,746 | ₩50,907 | ₩50,145 | ₩50,493 | -0.50% | 6.3만 |
|---|
| 2026.09.15 | ₩50,907 | ₩50,907 | ₩50,438 | ₩50,537 | -0.73% | 6.9만 |
|---|
| 2026.09.14 | ₩50,679 | ₩51,028 | ₩50,679 | ₩50,931 | +0.50% | 9.4만 |
|---|
| 2026.09.11 | ₩51,014 | ₩51,111 | ₩50,759 | ₩51,055 | +0.08% | 8.7만 |
|---|
| 2026.09.10 | ₩50,545 | ₩50,907 | ₩50,491 | ₩50,513 | -0.06% | 9.2만 |
|---|
| 2026.09.09 | ₩51,068 | ₩51,215 | ₩50,867 | ₩50,867 | -0.39% | 10.8만 |
|---|
| 2026.09.08 | ₩51,524 | ₩51,524 | ₩51,148 | ₩51,162 | -0.70% | 12.6만 |
|---|
| 2026.09.04 | ₩52,007 | ₩52,007 | ₩51,816 | ₩51,865 | -0.27% | 9만 |
|---|
| 2026.09.03 | ₩52,060 | ₩52,208 | ₩51,832 | ₩52,168 | +0.21% | 8.9만 |
|---|
| 2026.09.02 | ₩51,886 | ₩51,886 | ₩51,611 | ₩51,677 | -0.40% | 7.4만 |
|---|
| 2026.09.01 | ₩52,315 | ₩52,329 | ₩51,839 | ₩51,878 | -0.84% | 7.9만 |
|---|
| 2026.08.31 | ₩52,637 | ₩52,677 | ₩52,409 | ₩52,617 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩53,214 | ₩53,267 | ₩52,838 | ₩52,945 | -0.50% | 9.4만 |
|---|
| 2026.08.27 | ₩53,348 | ₩53,348 | ₩53,120 | ₩53,235 | -0.21% | 5.2만 |
|---|
| 2026.08.26 | ₩52,932 | ₩53,308 | ₩52,932 | ₩53,199 | +0.50% | 5만 |
|---|
| 2026.08.25 | ₩53,106 | ₩53,118 | ₩52,805 | ₩53,053 | -0.10% | 5.8만 |
|---|
| 2026.08.24 | ₩52,986 | ₩52,986 | ₩52,704 | ₩52,878 | -0.20% | 6.7만 |
|---|
| 2026.08.21 | ₩52,878 | ₩53,105 | ₩52,825 | ₩53,053 | +0.33% | 12.7만 |
|---|
| 2026.08.20 | ₩52,878 | ₩53,093 | ₩52,624 | ₩52,637 | -0.46% | 29.3만 |
|---|
| 2026.08.19 | ₩53,160 | ₩53,334 | ₩52,945 | ₩53,039 | -0.23% | 15.9만 |
|---|
| 2026.08.18 | ₩53,066 | ₩53,194 | ₩52,717 | ₩52,785 | -0.53% | 15.2만 |
|---|
| 2026.08.17 | ₩53,549 | ₩53,581 | ₩53,214 | ₩53,254 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩53,737 | ₩53,737 | ₩53,481 | ₩53,534 | -0.38% | 7.7만 |
|---|
| 2026.08.13 | ₩53,576 | ₩53,687 | ₩53,371 | ₩53,628 | +0.10% | 8.9만 |
|---|
| 2026.08.12 | ₩53,804 | ₩53,804 | ₩53,442 | ₩53,522 | -0.52% | 7.3만 |
|---|
| 2026.08.11 | ₩53,710 | ₩53,776 | ₩53,415 | ₩53,495 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩53,468 | ₩53,777 | ₩53,401 | ₩53,620 | +0.28% | 11.2만 |
|---|
| 2026.08.07 | ₩53,227 | ₩53,325 | ₩52,959 | ₩53,270 | +0.08% | 4.6만 |
|---|
| 2026.08.06 | ₩52,785 | ₩53,106 | ₩52,736 | ₩52,885 | +0.19% | 9.1만 |
|---|
| 2026.08.05 | ₩53,468 | ₩53,468 | ₩52,919 | ₩52,999 | -0.88% | 9.8만 |
|---|
| 2026.08.04 | ₩52,530 | ₩53,140 | ₩52,449 | ₩53,033 | +0.96% | 13.7만 |
|---|
| 2026.08.03 | ₩51,685 | ₩52,127 | ₩51,658 | ₩52,040 | +0.69% | 19.6만 |
|---|
| 2026.07.31 | ₩51,564 | ₩51,564 | ₩50,920 | ₩51,350 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩51,081 | ₩51,202 | ₩50,532 | ₩51,189 | +0.21% | 7.9만 |
|---|
| 2026.07.29 | ₩50,840 | ₩51,524 | ₩50,599 | ₩50,692 | -0.29% | 6.4만 |
|---|
| 2026.07.28 | ₩50,545 | ₩51,000 | ₩50,306 | ₩50,827 | +0.56% | 7.7만 |
|---|
| 2026.07.27 | ₩50,652 | ₩50,894 | ₩50,344 | ₩50,636 | -0.03% | 9.2만 |
|---|
| 2026.07.24 | ₩50,035 | ₩50,411 | ₩49,909 | ₩50,009 | -0.05% | 7만 |
|---|
| 2026.07.23 | ₩50,102 | ₩50,258 | ₩49,821 | ₩49,999 | -0.21% | 16.2만 |
|---|
| 2026.07.22 | ₩50,478 | ₩50,706 | ₩50,304 | ₩50,371 | -0.21% | 11.1만 |
|---|
| 2026.07.21 | ₩50,599 | ₩50,739 | ₩50,411 | ₩50,646 | +0.09% | 16.1만 |
|---|
| 2026.07.20 | ₩50,451 | ₩50,596 | ₩50,263 | ₩50,263 | -0.37% | 11만 |
|---|
| 2026.07.17 | ₩50,290 | ₩50,565 | ₩50,143 | ₩50,277 | -0.03% | 9.3만 |
|---|
| 2026.07.16 | ₩50,652 | ₩50,987 | ₩50,625 | ₩50,939 | +0.57% | 11.9만 |
|---|
| 2026.07.15 | ₩50,880 | ₩51,021 | ₩50,679 | ₩50,679 | -0.40% | 5.6만 |
|---|
| 2026.07.14 | ₩50,572 | ₩51,832 | ₩50,572 | ₩50,758 | +0.37% | 10.8만 |
|---|
| 2026.07.13 | ₩50,920 | ₩51,041 | ₩50,599 | ₩50,731 | -0.37% | 11.8만 |
|---|
| 2026.07.10 | ₩51,323 | ₩51,323 | ₩50,880 | ₩50,996 | -0.64% | 8.2만 |
|---|
| 2026.07.09 | ₩50,505 | ₩51,068 | ₩50,132 | ₩51,012 | +1.00% | 8.6만 |
|---|
| 2026.07.08 | ₩50,679 | ₩50,679 | ₩50,076 | ₩50,505 | -0.34% | 9.2만 |
|---|
| 2026.07.07 | ₩51,510 | ₩51,510 | ₩50,961 | ₩51,028 | -0.94% | 22.1만 |
|---|
| 2026.07.06 | ₩50,706 | ₩51,256 | ₩50,706 | ₩51,202 | +0.98% | 13.9만 |
|---|
| 2026.07.02 | ₩50,518 | ₩50,827 | ₩50,344 | ₩50,679 | +0.32% | 7.2만 |
|---|
| 2026.07.01 | ₩49,861 | ₩50,652 | ₩49,861 | ₩50,344 | +0.97% | 18.5만 |
|---|
| 2026.06.30 | ₩49,351 | ₩50,263 | ₩49,298 | ₩49,622 | +0.55% | 9.7만 |
|---|
| 2026.06.29 | ₩49,593 | ₩49,872 | ₩49,363 | ₩49,392 | -0.41% | 14.6만 |
|---|
| 2026.06.26 | ₩48,694 | ₩49,445 | ₩48,694 | ₩49,274 | +1.19% | 6.7만 |
|---|
| 2026.06.25 | ₩49,244 | ₩49,522 | ₩48,694 | ₩48,729 | -1.05% | 11.4만 |
|---|
| 2026.06.24 | ₩49,043 | ₩49,546 | ₩49,016 | ₩49,102 | +0.12% | 10.6만 |
|---|
| 2026.06.23 | ₩49,217 | ₩49,258 | ₩48,882 | ₩48,936 | -0.57% | 25.8만 |
|---|
| 2026.06.22 | ₩49,472 | ₩49,772 | ₩49,123 | ₩49,284 | -0.38% | 14.7만 |
|---|
| 2026.06.18 | ₩49,915 | ₩49,915 | ₩49,459 | ₩49,606 | -0.62% | 8만 |
|---|
| 2026.06.17 | ₩50,102 | ₩50,357 | ₩49,325 | ₩49,405 | -1.39% | 17.4만 |
|---|
| 2026.06.16 | ₩50,371 | ₩50,451 | ₩50,089 | ₩50,129 | -0.48% | 16.3만 |
|---|
| 2026.06.15 | ₩50,317 | ₩50,538 | ₩50,196 | ₩50,313 | -0.01% | 13.3만 |
|---|
| 2026.06.12 | ₩49,727 | ₩49,807 | ₩49,311 | ₩49,673 | -0.11% | 7만 |
|---|
| 2026.06.11 | ₩48,882 | ₩49,566 | ₩48,661 | ₩49,428 | +1.12% | 7.7만 |
|---|
| 2026.06.10 | ₩49,271 | ₩49,633 | ₩48,694 | ₩48,764 | -1.03% | 7.9만 |
|---|
| 2026.06.09 | ₩49,539 | ₩49,861 | ₩48,493 | ₩49,479 | -0.12% | 31.8만 |
|---|
| 2026.06.08 | ₩49,512 | ₩49,687 | ₩49,298 | ₩49,338 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩49,995 | ₩50,009 | ₩49,038 | ₩49,225 | -1.54% | 6.7만 |
|---|
| 2026.06.04 | ₩49,928 | ₩50,364 | ₩49,915 | ₩50,081 | +0.31% | 14.1만 |
|---|
| 2026.06.03 | ₩49,915 | ₩49,982 | ₩49,713 | ₩49,881 | -0.07% | 7.4만 |
|---|
| 2026.06.02 | ₩50,411 | ₩50,525 | ₩49,928 | ₩50,257 | -0.31% | 10만 |
|---|
| 2026.06.01 | ₩50,384 | ₩50,853 | ₩50,223 | ₩50,726 | +0.68% | 7.7만 |
|---|
| 2026.05.29 | ₩49,888 | ₩50,291 | ₩49,888 | ₩50,223 | +0.67% | 5만 |
|---|
| 2026.05.28 | ₩49,164 | ₩49,727 | ₩49,056 | ₩49,633 | +0.95% | 7.7만 |
|---|
| 2026.05.27 | ₩49,445 | ₩49,713 | ₩49,244 | ₩49,256 | -0.38% | 5.9만 |
|---|
| 2026.05.26 | ₩49,606 | ₩49,713 | ₩49,386 | ₩49,594 | -0.02% | 7.8만 |
|---|
| 2026.05.22 | ₩49,217 | ₩49,452 | ₩49,070 | ₩49,244 | +0.05% | 11.4만 |
|---|
| 2026.05.21 | ₩48,547 | ₩48,921 | ₩48,453 | ₩48,905 | +0.74% | 7.9만 |
|---|
| 2026.05.20 | ₩48,332 | ₩48,882 | ₩48,147 | ₩48,869 | +1.11% | 10.3만 |
|---|
| 2026.05.19 | ₩48,627 | ₩48,739 | ₩48,292 | ₩48,292 | -0.69% | 10.4만 |
|---|
| 2026.05.18 | ₩48,439 | ₩48,909 | ₩48,372 | ₩48,736 | +0.61% | 6만 |
|---|
| 2026.05.15 | ₩48,480 | ₩48,655 | ₩48,300 | ₩48,426 | -0.11% | 14.6만 |
|---|
| 2026.05.14 | ₩48,332 | ₩48,761 | ₩48,185 | ₩48,654 | +0.67% | 6.3만 |
|---|
| 2026.05.13 | ₩48,386 | ₩48,386 | ₩48,057 | ₩48,211 | -0.36% | 7.3만 |
|---|
| 2026.05.12 | ₩48,279 | ₩48,535 | ₩48,030 | ₩48,520 | +0.50% | 7.8만 |
|---|
| 2026.05.11 | ₩48,372 | ₩48,560 | ₩46,503 | ₩48,292 | -0.17% | 10.8만 |
|---|
| 2026.05.08 | ₩48,453 | ₩48,612 | ₩48,252 | ₩48,460 | +0.01% | 9.1만 |
|---|
| 2026.05.07 | ₩48,654 | ₩48,909 | ₩48,252 | ₩48,279 | -0.77% | 7.5만 |
|---|
| 2026.05.06 | ₩48,466 | ₩48,587 | ₩48,144 | ₩48,512 | +0.09% | 12.1만 |
|---|
| 2026.05.05 | ₩48,506 | ₩49,551 | ₩48,064 | ₩48,187 | -0.66% | 7.2만 |
|---|
| 2026.05.04 | ₩48,225 | ₩48,662 | ₩48,079 | ₩48,228 | +0.01% | 8.9만 |
|---|
| 2026.05.01 | ₩48,600 | ₩49,237 | ₩48,279 | ₩48,293 | -0.63% | 10.3만 |
|---|
| 2026.04.30 | ₩48,024 | ₩48,439 | ₩47,796 | ₩48,359 | +0.70% | 7.7만 |
|---|
| 2026.04.29 | ₩48,171 | ₩48,171 | ₩47,742 | ₩48,010 | -0.33% | 6.5만 |
|---|
| 2026.04.28 | ₩48,587 | ₩48,748 | ₩48,138 | ₩48,198 | -0.80% | 9.7만 |
|---|
| 2026.04.27 | ₩48,560 | ₩48,895 | ₩48,560 | ₩48,760 | +0.41% | 10.7만 |
|---|
| 2026.04.24 | ₩48,574 | ₩48,775 | ₩48,279 | ₩48,737 | +0.34% | 19.8만 |
|---|
| 2026.04.23 | ₩48,989 | ₩48,989 | ₩48,024 | ₩48,482 | -1.03% | 7.6만 |
|---|
| 2026.04.22 | ₩49,405 | ₩49,519 | ₩49,150 | ₩49,280 | -0.25% | 5.1만 |
|---|
| 2026.04.21 | ₩49,485 | ₩49,673 | ₩48,989 | ₩49,030 | -0.92% | 14.5만 |
|---|
| 2026.04.20 | ₩49,150 | ₩49,405 | ₩49,070 | ₩49,338 | +0.38% | 9.2만 |
|---|
| 2026.04.17 | ₩48,855 | ₩49,445 | ₩48,855 | ₩49,270 | +0.85% | 7.1만 |
|---|
| 2026.04.16 | ₩48,734 | ₩48,842 | ₩48,506 | ₩48,694 | -0.08% | 10.5만 |
|---|
| 2026.04.15 | ₩48,158 | ₩48,574 | ₩48,118 | ₩48,519 | +0.75% | 8.7만 |
|---|
| 2026.04.14 | ₩47,756 | ₩48,077 | ₩47,682 | ₩48,012 | +0.54% | 10.4만 |
|---|
| 2026.04.13 | ₩46,911 | ₩47,608 | ₩46,884 | ₩47,588 | +1.44% | 8.7만 |
|---|
| 2026.04.10 | ₩47,407 | ₩47,407 | ₩46,857 | ₩46,954 | -0.96% | 6.7만 |
|---|
| 2026.04.09 | ₩47,447 | ₩47,514 | ₩47,018 | ₩47,434 | -0.03% | 11.6만 |
|---|
| 2026.04.08 | ₩47,621 | ₩47,741 | ₩47,306 | ₩47,554 | -0.14% | 9.8만 |
|---|
| 2026.04.07 | ₩46,240 | ₩46,361 | ₩45,905 | ₩46,321 | +0.17% | 16.1만 |
|---|
| 2026.04.06 | ₩46,146 | ₩46,481 | ₩46,146 | ₩46,441 | +0.64% | 16.1만 |
|---|
| 2026.04.02 | ₩45,288 | ₩46,549 | ₩45,288 | ₩46,098 | +1.79% | 10만 |
|---|
| 2026.04.01 | ₩45,851 | ₩46,267 | ₩45,724 | ₩45,972 | +0.26% | 22.5만 |
|---|
| 2026.03.31 | ₩44,926 | ₩45,710 | ₩44,852 | ₩45,658 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩44,899 | ₩45,038 | ₩44,255 | ₩44,431 | -1.04% | 40.4만 |
|---|
| 2026.03.27 | ₩44,966 | ₩44,997 | ₩44,383 | ₩44,403 | -1.25% | 12.4만 |
|---|
| 2026.03.26 | ₩45,771 | ₩46,160 | ₩45,221 | ₩45,291 | -1.05% | 8.6만 |
|---|
| 2026.03.25 | ₩46,254 | ₩46,463 | ₩45,784 | ₩46,119 | -0.29% | 9.9만 |
|---|
| 2026.03.24 | ₩46,066 | ₩46,254 | ₩45,704 | ₩45,885 | -0.39% | 9.5만 |
|---|
| 2026.03.23 | ₩46,307 | ₩46,817 | ₩46,213 | ₩46,300 | -0.01% | 6만 |
|---|
| 2026.03.20 | ₩46,146 | ₩46,146 | ₩45,422 | ₩45,674 | -1.02% | 15.6만 |
|---|
| 2026.03.19 | ₩45,851 | ₩46,495 | ₩45,851 | ₩46,287 | +0.95% | 18.5만 |
|---|
| 2026.03.18 | ₩46,709 | ₩46,911 | ₩46,343 | ₩46,343 | -0.78% | 4.9만 |
|---|
| 2026.03.17 | ₩47,058 | ₩47,541 | ₩46,991 | ₩46,991 | -0.14% | 46.7만 |
|---|
| 2026.03.16 | ₩46,723 | ₩47,192 | ₩46,723 | ₩46,877 | +0.33% | 13.5만 |
|---|
| 2026.03.13 | ₩46,683 | ₩46,964 | ₩46,294 | ₩46,414 | -0.57% | 20.7만 |
|---|
| 2026.03.12 | ₩46,777 | ₩47,021 | ₩46,441 | ₩46,441 | -0.72% | 17.9만 |
|---|
| 2026.03.11 | ₩47,715 | ₩47,715 | ₩47,065 | ₩47,346 | -0.77% | 6.2만 |
|---|
| 2026.03.10 | ₩47,930 | ₩48,198 | ₩47,447 | ₩47,589 | -0.71% | 9.4만 |
|---|
| 2026.03.09 | ₩47,259 | ₩48,104 | ₩46,817 | ₩48,004 | +1.57% | 21만 |
|---|
| 2026.03.06 | ₩47,487 | ₩47,868 | ₩47,294 | ₩47,710 | +0.47% | 9.8만 |
|---|
| 2026.03.05 | ₩48,292 | ₩48,587 | ₩47,823 | ₩48,144 | -0.31% | 28.1만 |
|---|
| 2026.03.04 | ₩48,131 | ₩48,413 | ₩47,789 | ₩48,324 | +0.40% | 14.7만 |
|---|
| 2026.03.03 | ₩47,528 | ₩48,063 | ₩47,005 | ₩47,823 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩47,890 | ₩48,506 | ₩47,883 | ₩48,279 | +0.81% | 9.2만 |
|---|
| 2026.02.27 | ₩47,957 | ₩48,359 | ₩47,808 | ₩48,346 | +0.81% | 8.8만 |
|---|
| 2026.02.26 | ₩47,997 | ₩48,372 | ₩47,831 | ₩48,265 | +0.56% | 9.3만 |
|---|
| 2026.02.25 | ₩47,702 | ₩48,198 | ₩47,702 | ₩48,158 | +0.96% | 9만 |
|---|
| 2026.02.24 | ₩47,152 | ₩47,553 | ₩46,958 | ₩47,454 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩47,769 | ₩47,769 | ₩46,944 | ₩47,125 | -1.35% | 12.9만 |
|---|
| 2026.02.20 | ₩47,648 | ₩48,076 | ₩47,554 | ₩47,840 | +0.40% | 7.8만 |
|---|
| 2026.02.19 | ₩47,796 | ₩47,836 | ₩47,447 | ₩47,786 | -0.02% | 29.3만 |
|---|
| 2026.02.18 | ₩47,487 | ₩48,064 | ₩47,487 | ₩47,849 | +0.76% | 17.4만 |
|---|
| 2026.02.17 | ₩47,179 | ₩47,420 | ₩46,803 | ₩47,212 | +0.07% | 13.4만 |
|---|
| 2026.02.13 | ₩46,830 | ₩47,574 | ₩46,830 | ₩47,263 | +0.92% | 13.8만 |
|---|
| 2026.02.12 | ₩47,782 | ₩47,813 | ₩46,683 | ₩46,777 | -2.10% | 25.3만 |
|---|
| 2026.02.11 | ₩48,077 | ₩48,077 | ₩47,273 | ₩47,762 | -0.66% | 15.4만 |
|---|
| 2026.02.10 | ₩48,091 | ₩48,292 | ₩47,729 | ₩47,784 | -0.64% | 12.8만 |
|---|
| 2026.02.09 | ₩47,863 | ₩48,279 | ₩47,777 | ₩48,135 | +0.57% | 13.3만 |
|---|
| 2026.02.06 | ₩47,098 | ₩47,782 | ₩47,098 | ₩47,768 | +1.42% | 19.1만 |
|---|
| 2026.02.05 | ₩46,937 | ₩47,286 | ₩46,515 | ₩46,589 | -0.74% | 18.9만 |
|---|
| 2026.02.04 | ₩47,474 | ₩47,574 | ₩46,964 | ₩47,313 | -0.34% | 25만 |
|---|
| 2026.02.03 | ₩48,372 | ₩48,372 | ₩47,286 | ₩47,729 | -1.33% | 13.4만 |
|---|
| 2026.02.02 | ₩48,158 | ₩48,547 | ₩48,057 | ₩48,359 | +0.42% | 8.3만 |
|---|
| 2026.01.30 | ₩48,413 | ₩48,600 | ₩47,910 | ₩48,063 | -0.72% | 11.9만 |
|---|
| 2026.01.29 | ₩49,097 | ₩49,097 | ₩48,218 | ₩48,800 | -0.60% | 19.8만 |
|---|
| 2026.01.28 | ₩49,043 | ₩49,043 | ₩48,736 | ₩48,775 | -0.55% | 10만 |
|---|
| 2026.01.27 | ₩49,123 | ₩49,123 | ₩48,712 | ₩48,922 | -0.41% | 11.3만 |
|---|
| 2026.01.26 | ₩49,070 | ₩49,231 | ₩48,976 | ₩49,030 | -0.08% | 13.2만 |
|---|
| 2026.01.23 | ₩48,962 | ₩49,150 | ₩48,815 | ₩48,929 | -0.07% | 11.8만 |
|---|
| 2026.01.22 | ₩48,828 | ₩49,016 | ₩48,681 | ₩48,895 | +0.14% | 20.1만 |
|---|
| 2026.01.21 | ₩48,144 | ₩48,761 | ₩48,079 | ₩48,560 | +0.86% | 91만 |
|---|
| 2026.01.20 | ₩47,957 | ₩48,319 | ₩47,809 | ₩47,957 | 0.00% | 26.3만 |
|---|
| 2026.01.16 | ₩48,815 | ₩48,815 | ₩48,393 | ₩48,556 | -0.53% | 19.4만 |
|---|
| 2026.01.15 | ₩48,761 | ₩48,949 | ₩48,588 | ₩48,667 | -0.19% | 16.2만 |
|---|
| 2026.01.14 | ₩48,721 | ₩48,721 | ₩48,131 | ₩48,547 | -0.36% | 12만 |
|---|
| 2026.01.13 | ₩48,949 | ₩48,949 | ₩48,600 | ₩48,791 | -0.32% | 15만 |
|---|
| 2026.01.12 | ₩48,547 | ₩48,922 | ₩48,509 | ₩48,909 | +0.75% | 11만 |
|---|
| 2026.01.09 | ₩48,533 | ₩48,815 | ₩48,399 | ₩48,714 | +0.37% | 18.2만 |
|---|
| 2026.01.08 | ₩48,319 | ₩48,547 | ₩48,305 | ₩48,386 | +0.14% | 20.8만 |
|---|
| 2026.01.07 | ₩48,788 | ₩48,869 | ₩48,439 | ₩48,505 | -0.58% | 37.9만 |
|---|
| 2026.01.06 | ₩48,171 | ₩48,761 | ₩48,144 | ₩48,681 | +1.06% | 37.2만 |
|---|
| 2026.01.05 | ₩47,608 | ₩48,413 | ₩47,608 | ₩48,104 | +1.04% | 45.1만 |
|---|
| 2026.01.02 | ₩47,581 | ₩47,581 | ₩47,097 | ₩47,355 | -0.48% | 11.1만 |
|---|
| 2025.12.31 | ₩47,769 | ₩47,815 | ₩47,336 | ₩47,408 | -0.76% | 7.6만 |
|---|
| 2025.12.30 | ₩47,890 | ₩48,029 | ₩47,809 | ₩47,867 | -0.05% | 7.2만 |
|---|
| 2025.12.29 | ₩47,957 | ₩48,064 | ₩47,796 | ₩47,938 | -0.04% | 9.4만 |
|---|
| 2025.12.26 | ₩48,252 | ₩48,265 | ₩48,051 | ₩48,194 | -0.12% | 3.8만 |
|---|
| 2025.12.24 | ₩48,037 | ₩48,211 | ₩47,982 | ₩48,171 | +0.28% | 4.3만 |
|---|
| 2025.12.23 | ₩47,903 | ₩48,037 | ₩47,756 | ₩47,983 | +0.17% | 7만 |
|---|
| 2025.12.22 | ₩47,943 | ₩48,104 | ₩47,890 | ₩48,022 | +0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩47,380 | ₩47,796 | ₩47,313 | ₩47,648 | +0.57% | 7.7만 |
|---|
| 2025.12.18 | ₩47,407 | ₩47,561 | ₩47,080 | ₩47,208 | -0.42% | 8.4만 |
|---|
| 2025.12.17 | ₩47,420 | ₩47,662 | ₩46,998 | ₩47,051 | -0.78% | 23만 |
|---|
| 2025.12.16 | ₩47,420 | ₩47,434 | ₩47,045 | ₩47,313 | -0.23% | 6.8만 |
|---|
| 2025.12.15 | ₩47,930 | ₩47,930 | ₩47,313 | ₩47,474 | -0.95% | 15만 |
|---|
| 2025.12.12 | ₩48,238 | ₩48,238 | ₩47,529 | ₩47,702 | -1.11% | 7.3만 |
|---|
| 2025.12.11 | ₩47,930 | ₩48,346 | ₩47,904 | ₩48,242 | +0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩47,621 | ₩48,104 | ₩47,528 | ₩47,916 | +0.62% | 8.3만 |
|---|
| 2025.12.09 | ₩47,474 | ₩47,782 | ₩47,420 | ₩47,601 | +0.27% | 8.8만 |
|---|
| 2025.12.08 | ₩47,943 | ₩47,943 | ₩47,434 | ₩47,489 | -0.95% | 8.8만 |
|---|
| 2025.12.05 | ₩47,635 | ₩48,091 | ₩47,635 | ₩47,852 | +0.46% | 7.2만 |
|---|
| 2025.12.04 | ₩47,528 | ₩47,742 | ₩47,454 | ₩47,621 | +0.20% | 18.1만 |
|---|
| 2025.12.03 | ₩47,139 | ₩47,522 | ₩47,118 | ₩47,470 | +0.70% | 6.4만 |
|---|
| 2025.12.02 | ₩47,219 | ₩47,326 | ₩47,031 | ₩47,159 | -0.13% | 22.1만 |
|---|
| 2025.12.01 | ₩46,857 | ₩47,253 | ₩46,790 | ₩46,972 | +0.25% | 12.5만 |
|---|
| 2025.11.28 | ₩46,978 | ₩47,238 | ₩46,905 | ₩47,129 | +0.32% | 3.1만 |
|---|
| 2025.11.26 | ₩46,709 | ₩46,978 | ₩46,616 | ₩46,852 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩46,066 | ₩46,622 | ₩45,865 | ₩46,582 | +1.12% | 7.3만 |
|---|
| 2025.11.24 | ₩45,851 | ₩46,066 | ₩45,663 | ₩45,988 | +0.30% | 13.5만 |
|---|
| 2025.11.21 | ₩45,301 | ₩45,945 | ₩45,073 | ₩45,704 | +0.89% | 16.1만 |
|---|
| 2025.11.20 | ₩46,495 | ₩46,736 | ₩45,100 | ₩45,181 | -2.83% | 15.8만 |
|---|
| 2025.11.19 | ₩45,851 | ₩45,999 | ₩45,610 | ₩45,802 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩45,757 | ₩46,012 | ₩45,489 | ₩45,764 | +0.01% | 9.3만 |
|---|
| 2025.11.17 | ₩46,455 | ₩46,636 | ₩45,677 | ₩45,877 | -1.24% | 8.5만 |
|---|
| 2025.11.14 | ₩46,414 | ₩47,045 | ₩46,369 | ₩46,590 | +0.38% | 14만 |
|---|
| 2025.11.13 | ₩47,286 | ₩47,447 | ₩46,709 | ₩46,771 | -1.09% | 9.6만 |
|---|
| 2025.11.12 | ₩47,662 | ₩47,675 | ₩47,447 | ₩47,463 | -0.42% | 5.9만 |
|---|
| 2025.11.11 | ₩47,340 | ₩47,580 | ₩47,167 | ₩47,455 | +0.24% | 11.7만 |
|---|
| 2025.11.10 | ₩47,367 | ₩47,405 | ₩46,870 | ₩47,342 | -0.05% | 8.8만 |
|---|
| 2025.11.07 | ₩46,736 | ₩46,924 | ₩46,173 | ₩46,844 | +0.23% | 17만 |
|---|
| 2025.11.06 | ₩47,152 | ₩47,152 | ₩46,495 | ₩46,758 | -0.84% | 70.7만 |
|---|
| 2025.11.05 | ₩47,112 | ₩47,393 | ₩47,031 | ₩47,242 | +0.28% | 9.4만 |
|---|
| 2025.11.04 | ₩47,501 | ₩47,608 | ₩47,259 | ₩47,340 | -0.34% | 9.7만 |
|---|
| 2025.11.03 | ₩47,876 | ₩47,930 | ₩47,286 | ₩47,896 | +0.04% | 18.9만 |
|---|
| 2025.10.31 | ₩47,782 | ₩47,884 | ₩47,494 | ₩47,776 | -0.01% | 9.3만 |
|---|
| 2025.10.30 | ₩47,943 | ₩48,359 | ₩47,836 | ₩47,880 | -0.13% | 12.1만 |
|---|
| 2025.10.29 | ₩48,641 | ₩48,661 | ₩48,051 | ₩48,292 | -0.72% | 7.6만 |
|---|
| 2025.10.28 | ₩48,855 | ₩48,882 | ₩48,681 | ₩48,741 | -0.23% | 9만 |
|---|
| 2025.10.27 | ₩49,083 | ₩49,097 | ₩48,922 | ₩49,058 | -0.05% | 10.8만 |
|---|
| 2025.10.24 | ₩49,123 | ₩49,150 | ₩48,748 | ₩48,781 | -0.70% | 12.3만 |
|---|
| 2025.10.23 | ₩48,439 | ₩48,909 | ₩48,439 | ₩48,804 | +0.75% | 11.7만 |
|---|
| 2025.10.22 | ₩48,547 | ₩48,587 | ₩48,158 | ₩48,300 | -0.51% | 12.1만 |
|---|
| 2025.10.21 | ₩48,252 | ₩48,681 | ₩48,233 | ₩48,572 | +0.66% | 39.5만 |
|---|
| 2025.10.20 | ₩48,332 | ₩48,587 | ₩48,253 | ₩48,506 | +0.36% | 9만 |
|---|
| 2025.10.17 | ₩47,876 | ₩48,197 | ₩47,680 | ₩48,068 | +0.40% | 9.2만 |
|---|
| 2025.10.16 | ₩48,533 | ₩48,533 | ₩47,688 | ₩47,957 | -1.19% | 8.4만 |
|---|
| 2025.10.15 | ₩48,667 | ₩48,870 | ₩48,077 | ₩48,364 | -0.62% | 10.8만 |
|---|
| 2025.10.14 | ₩47,621 | ₩48,560 | ₩47,621 | ₩48,268 | +1.36% | 13.5만 |
|---|
| 2025.10.13 | ₩47,997 | ₩48,238 | ₩47,943 | ₩48,138 | +0.29% | 6.2만 |
|---|
| 2025.10.10 | ₩48,828 | ₩48,895 | ₩47,434 | ₩47,474 | -2.77% | 10.5만 |
|---|