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 | ₩51,826 | ₩52,027 | ₩51,719 | ₩52,014 | +0.36% | 10.6만 |
| 2026.10.08 | ₩51,289 | ₩51,571 | ₩51,289 | ₩51,531 | +0.47% | 15.7만 |
| 2026.10.07 | ₩51,651 | ₩51,694 | ₩51,390 | ₩51,558 | -0.18% | 11.5만 |
| 2026.10.06 | ₩51,839 | ₩52,107 | ₩51,732 | ₩51,973 | +0.26% | 13.5만 |
| 2026.10.05 | ₩51,289 | ₩51,678 | ₩51,236 | ₩51,598 | +0.60% | 12.1만 |
| 2026.10.02 | ₩51,424 | ₩51,424 | ₩51,045 | ₩51,129 | -0.57% | 12.4만 |
| 2026.10.01 | ₩51,061 | ₩51,356 | ₩50,898 | ₩51,209 | +0.29% | 10.2만 |
| 2026.09.30 | ₩51,155 | ₩51,196 | ₩50,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,847 |
| -0.60% |
| 12만 |
| 2026.09.29 | ₩51,209 | ₩51,209 | ₩50,736 | ₩51,048 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩51,021 | ₩51,196 | ₩50,819 | ₩50,981 | -0.08% | 5.4만 |
|---|
| 2026.09.25 | ₩51,263 | ₩51,477 | ₩51,108 | ₩51,399 | +0.27% | 18.3만 |
|---|
| 2026.09.24 | ₩51,088 | ₩51,343 | ₩51,013 | ₩51,155 | +0.13% | 7.6만 |
|---|
| 2026.09.23 | ₩51,571 | ₩51,571 | ₩51,196 | ₩51,285 | -0.55% | 45.6만 |
|---|
| 2026.09.22 | ₩51,665 | ₩51,704 | ₩51,303 | ₩51,621 | -0.09% | 11.4만 |
|---|
| 2026.09.21 | ₩51,155 | ₩51,629 | ₩50,934 | ₩51,547 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩50,820 | ₩50,847 | ₩50,512 | ₩50,821 | +0.00% | 9.2만 |
|---|
| 2026.09.17 | ₩51,169 | ₩51,169 | ₩50,647 | ₩50,820 | -0.68% | 9.1만 |
|---|
| 2026.09.16 | ₩50,740 | ₩50,901 | ₩50,139 | ₩50,486 | -0.50% | 6.3만 |
|---|
| 2026.09.15 | ₩50,901 | ₩50,901 | ₩50,431 | ₩50,530 | -0.73% | 6.9만 |
|---|
| 2026.09.14 | ₩50,673 | ₩51,021 | ₩50,673 | ₩50,925 | +0.50% | 9.4만 |
|---|
| 2026.09.11 | ₩51,008 | ₩51,104 | ₩50,753 | ₩51,048 | +0.08% | 8.7만 |
|---|
| 2026.09.10 | ₩50,539 | ₩50,901 | ₩50,485 | ₩50,506 | -0.06% | 9.2만 |
|---|
| 2026.09.09 | ₩51,061 | ₩51,209 | ₩50,860 | ₩50,860 | -0.39% | 10.8만 |
|---|
| 2026.09.08 | ₩51,517 | ₩51,517 | ₩51,142 | ₩51,155 | -0.70% | 12.6만 |
|---|
| 2026.09.04 | ₩52,000 | ₩52,000 | ₩51,810 | ₩51,858 | -0.27% | 9만 |
|---|
| 2026.09.03 | ₩52,054 | ₩52,201 | ₩51,826 | ₩52,161 | +0.21% | 8.9만 |
|---|
| 2026.09.02 | ₩51,879 | ₩51,879 | ₩51,605 | ₩51,670 | -0.40% | 7.4만 |
|---|
| 2026.09.01 | ₩52,309 | ₩52,322 | ₩51,832 | ₩51,871 | -0.84% | 7.9만 |
|---|
| 2026.08.31 | ₩52,630 | ₩52,671 | ₩52,402 | ₩52,610 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩53,207 | ₩53,261 | ₩52,831 | ₩52,939 | -0.50% | 9.4만 |
|---|
| 2026.08.27 | ₩53,341 | ₩53,341 | ₩53,113 | ₩53,228 | -0.21% | 5.2만 |
|---|
| 2026.08.26 | ₩52,925 | ₩53,301 | ₩52,925 | ₩53,192 | +0.50% | 5만 |
|---|
| 2026.08.25 | ₩53,100 | ₩53,112 | ₩52,798 | ₩53,046 | -0.10% | 5.8만 |
|---|
| 2026.08.24 | ₩52,979 | ₩52,979 | ₩52,697 | ₩52,872 | -0.20% | 6.7만 |
|---|
| 2026.08.21 | ₩52,872 | ₩53,098 | ₩52,818 | ₩53,046 | +0.33% | 12.7만 |
|---|
| 2026.08.20 | ₩52,872 | ₩53,086 | ₩52,617 | ₩52,630 | -0.46% | 29.3만 |
|---|
| 2026.08.19 | ₩53,153 | ₩53,328 | ₩52,939 | ₩53,033 | -0.23% | 15.9만 |
|---|
| 2026.08.18 | ₩53,059 | ₩53,187 | ₩52,711 | ₩52,778 | -0.53% | 15.2만 |
|---|
| 2026.08.17 | ₩53,542 | ₩53,574 | ₩53,207 | ₩53,247 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩53,730 | ₩53,730 | ₩53,474 | ₩53,527 | -0.38% | 7.7만 |
|---|
| 2026.08.13 | ₩53,569 | ₩53,680 | ₩53,364 | ₩53,621 | +0.10% | 8.9만 |
|---|
| 2026.08.12 | ₩53,797 | ₩53,797 | ₩53,435 | ₩53,515 | -0.52% | 7.3만 |
|---|
| 2026.08.11 | ₩53,703 | ₩53,769 | ₩53,408 | ₩53,489 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩53,462 | ₩53,770 | ₩53,395 | ₩53,613 | +0.28% | 11.2만 |
|---|
| 2026.08.07 | ₩53,220 | ₩53,318 | ₩52,952 | ₩53,263 | +0.08% | 4.6만 |
|---|
| 2026.08.06 | ₩52,778 | ₩53,100 | ₩52,730 | ₩52,878 | +0.19% | 9.1만 |
|---|
| 2026.08.05 | ₩53,462 | ₩53,462 | ₩52,912 | ₩52,992 | -0.88% | 9.8만 |
|---|
| 2026.08.04 | ₩52,523 | ₩53,133 | ₩52,443 | ₩53,026 | +0.96% | 13.7만 |
|---|
| 2026.08.03 | ₩51,678 | ₩52,121 | ₩51,651 | ₩52,034 | +0.69% | 19.6만 |
|---|
| 2026.07.31 | ₩51,558 | ₩51,558 | ₩50,914 | ₩51,343 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩51,075 | ₩51,196 | ₩50,525 | ₩51,182 | +0.21% | 7.9만 |
|---|
| 2026.07.29 | ₩50,834 | ₩51,517 | ₩50,592 | ₩50,686 | -0.29% | 6.4만 |
|---|
| 2026.07.28 | ₩50,539 | ₩50,993 | ₩50,300 | ₩50,820 | +0.56% | 7.7만 |
|---|
| 2026.07.27 | ₩50,646 | ₩50,887 | ₩50,337 | ₩50,630 | -0.03% | 9.2만 |
|---|
| 2026.07.24 | ₩50,029 | ₩50,404 | ₩49,903 | ₩50,002 | -0.05% | 7만 |
|---|
| 2026.07.23 | ₩50,096 | ₩50,252 | ₩49,814 | ₩49,993 | -0.21% | 16.2만 |
|---|
| 2026.07.22 | ₩50,471 | ₩50,699 | ₩50,297 | ₩50,364 | -0.21% | 11.1만 |
|---|
| 2026.07.21 | ₩50,592 | ₩50,733 | ₩50,404 | ₩50,639 | +0.09% | 16.1만 |
|---|
| 2026.07.20 | ₩50,445 | ₩50,589 | ₩50,257 | ₩50,257 | -0.37% | 11만 |
|---|
| 2026.07.17 | ₩50,284 | ₩50,559 | ₩50,136 | ₩50,270 | -0.03% | 9.3만 |
|---|
| 2026.07.16 | ₩50,646 | ₩50,981 | ₩50,619 | ₩50,933 | +0.57% | 11.9만 |
|---|
| 2026.07.15 | ₩50,874 | ₩51,015 | ₩50,673 | ₩50,673 | -0.40% | 5.6만 |
|---|
| 2026.07.14 | ₩50,565 | ₩51,826 | ₩50,565 | ₩50,752 | +0.37% | 10.8만 |
|---|
| 2026.07.13 | ₩50,914 | ₩51,035 | ₩50,592 | ₩50,725 | -0.37% | 11.8만 |
|---|
| 2026.07.10 | ₩51,316 | ₩51,316 | ₩50,874 | ₩50,989 | -0.64% | 8.2만 |
|---|
| 2026.07.09 | ₩50,498 | ₩51,061 | ₩50,126 | ₩51,005 | +1.00% | 8.6만 |
|---|
| 2026.07.08 | ₩50,673 | ₩50,673 | ₩50,069 | ₩50,498 | -0.34% | 9.2만 |
|---|
| 2026.07.07 | ₩51,504 | ₩51,504 | ₩50,954 | ₩51,021 | -0.94% | 22.1만 |
|---|
| 2026.07.06 | ₩50,699 | ₩51,249 | ₩50,699 | ₩51,196 | +0.98% | 13.9만 |
|---|
| 2026.07.02 | ₩50,512 | ₩50,820 | ₩50,337 | ₩50,673 | +0.32% | 7.2만 |
|---|
| 2026.07.01 | ₩49,855 | ₩50,646 | ₩49,855 | ₩50,337 | +0.97% | 18.5만 |
|---|
| 2026.06.30 | ₩49,345 | ₩50,257 | ₩49,291 | ₩49,616 | +0.55% | 9.7만 |
|---|
| 2026.06.29 | ₩49,586 | ₩49,865 | ₩49,357 | ₩49,385 | -0.41% | 14.6만 |
|---|
| 2026.06.26 | ₩48,688 | ₩49,439 | ₩48,688 | ₩49,267 | +1.19% | 6.7만 |
|---|
| 2026.06.25 | ₩49,238 | ₩49,515 | ₩48,688 | ₩48,723 | -1.05% | 11.4만 |
|---|
| 2026.06.24 | ₩49,037 | ₩49,540 | ₩49,010 | ₩49,096 | +0.12% | 10.6만 |
|---|
| 2026.06.23 | ₩49,211 | ₩49,251 | ₩48,876 | ₩48,929 | -0.57% | 25.8만 |
|---|
| 2026.06.22 | ₩49,466 | ₩49,766 | ₩49,117 | ₩49,278 | -0.38% | 14.7만 |
|---|
| 2026.06.18 | ₩49,908 | ₩49,908 | ₩49,452 | ₩49,600 | -0.62% | 8만 |
|---|
| 2026.06.17 | ₩50,096 | ₩50,351 | ₩49,318 | ₩49,399 | -1.39% | 17.4만 |
|---|
| 2026.06.16 | ₩50,364 | ₩50,445 | ₩50,083 | ₩50,123 | -0.48% | 16.3만 |
|---|
| 2026.06.15 | ₩50,311 | ₩50,532 | ₩50,190 | ₩50,307 | -0.01% | 13.3만 |
|---|
| 2026.06.12 | ₩49,721 | ₩49,801 | ₩49,305 | ₩49,667 | -0.11% | 7만 |
|---|
| 2026.06.11 | ₩48,876 | ₩49,560 | ₩48,655 | ₩49,422 | +1.12% | 7.7만 |
|---|
| 2026.06.10 | ₩49,265 | ₩49,627 | ₩48,688 | ₩48,758 | -1.03% | 7.9만 |
|---|
| 2026.06.09 | ₩49,533 | ₩49,855 | ₩48,487 | ₩49,473 | -0.12% | 31.8만 |
|---|
| 2026.06.08 | ₩49,506 | ₩49,680 | ₩49,291 | ₩49,332 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩49,989 | ₩50,002 | ₩49,031 | ₩49,219 | -1.54% | 6.7만 |
|---|
| 2026.06.04 | ₩49,922 | ₩50,357 | ₩49,908 | ₩50,075 | +0.31% | 14.1만 |
|---|
| 2026.06.03 | ₩49,908 | ₩49,975 | ₩49,707 | ₩49,875 | -0.07% | 7.4만 |
|---|
| 2026.06.02 | ₩50,404 | ₩50,518 | ₩49,922 | ₩50,250 | -0.31% | 10만 |
|---|
| 2026.06.01 | ₩50,378 | ₩50,847 | ₩50,217 | ₩50,720 | +0.68% | 7.7만 |
|---|
| 2026.05.29 | ₩49,881 | ₩50,285 | ₩49,881 | ₩50,217 | +0.67% | 5만 |
|---|
| 2026.05.28 | ₩49,157 | ₩49,721 | ₩49,050 | ₩49,627 | +0.95% | 7.7만 |
|---|
| 2026.05.27 | ₩49,439 | ₩49,707 | ₩49,238 | ₩49,250 | -0.38% | 5.9만 |
|---|
| 2026.05.26 | ₩49,600 | ₩49,707 | ₩49,380 | ₩49,588 | -0.02% | 7.8만 |
|---|
| 2026.05.22 | ₩49,211 | ₩49,446 | ₩49,064 | ₩49,238 | +0.05% | 11.4만 |
|---|
| 2026.05.21 | ₩48,541 | ₩48,915 | ₩48,447 | ₩48,899 | +0.74% | 7.9만 |
|---|
| 2026.05.20 | ₩48,326 | ₩48,876 | ₩48,141 | ₩48,862 | +1.11% | 10.3만 |
|---|
| 2026.05.19 | ₩48,621 | ₩48,732 | ₩48,286 | ₩48,286 | -0.69% | 10.4만 |
|---|
| 2026.05.18 | ₩48,433 | ₩48,903 | ₩48,366 | ₩48,730 | +0.61% | 6만 |
|---|
| 2026.05.15 | ₩48,474 | ₩48,649 | ₩48,294 | ₩48,420 | -0.11% | 14.6만 |
|---|
| 2026.05.14 | ₩48,326 | ₩48,755 | ₩48,179 | ₩48,648 | +0.67% | 6.3만 |
|---|
| 2026.05.13 | ₩48,380 | ₩48,380 | ₩48,051 | ₩48,205 | -0.36% | 7.3만 |
|---|
| 2026.05.12 | ₩48,272 | ₩48,529 | ₩48,024 | ₩48,514 | +0.50% | 7.8만 |
|---|
| 2026.05.11 | ₩48,366 | ₩48,554 | ₩46,497 | ₩48,286 | -0.17% | 10.8만 |
|---|
| 2026.05.08 | ₩48,447 | ₩48,606 | ₩48,246 | ₩48,453 | +0.01% | 9.1만 |
|---|
| 2026.05.07 | ₩48,648 | ₩48,903 | ₩48,246 | ₩48,272 | -0.77% | 7.5만 |
|---|
| 2026.05.06 | ₩48,460 | ₩48,581 | ₩48,138 | ₩48,506 | +0.09% | 12.1만 |
|---|
| 2026.05.05 | ₩48,500 | ₩49,545 | ₩48,058 | ₩48,181 | -0.66% | 7.2만 |
|---|
| 2026.05.04 | ₩48,219 | ₩48,656 | ₩48,073 | ₩48,221 | +0.01% | 8.9만 |
|---|
| 2026.05.01 | ₩48,594 | ₩49,231 | ₩48,272 | ₩48,287 | -0.63% | 10.3만 |
|---|
| 2026.04.30 | ₩48,018 | ₩48,433 | ₩47,790 | ₩48,353 | +0.70% | 7.7만 |
|---|
| 2026.04.29 | ₩48,165 | ₩48,165 | ₩47,736 | ₩48,004 | -0.33% | 6.5만 |
|---|
| 2026.04.28 | ₩48,581 | ₩48,742 | ₩48,132 | ₩48,192 | -0.80% | 9.7만 |
|---|
| 2026.04.27 | ₩48,554 | ₩48,889 | ₩48,554 | ₩48,754 | +0.41% | 10.7만 |
|---|
| 2026.04.24 | ₩48,567 | ₩48,769 | ₩48,272 | ₩48,731 | +0.34% | 19.8만 |
|---|
| 2026.04.23 | ₩48,983 | ₩48,983 | ₩48,018 | ₩48,476 | -1.03% | 7.6만 |
|---|
| 2026.04.22 | ₩49,399 | ₩49,513 | ₩49,144 | ₩49,274 | -0.25% | 5.1만 |
|---|
| 2026.04.21 | ₩49,479 | ₩49,667 | ₩48,983 | ₩49,023 | -0.92% | 14.5만 |
|---|
| 2026.04.20 | ₩49,144 | ₩49,399 | ₩49,064 | ₩49,332 | +0.38% | 9.2만 |
|---|
| 2026.04.17 | ₩48,849 | ₩49,439 | ₩48,849 | ₩49,263 | +0.85% | 7.1만 |
|---|
| 2026.04.16 | ₩48,728 | ₩48,836 | ₩48,500 | ₩48,688 | -0.08% | 10.5만 |
|---|
| 2026.04.15 | ₩48,152 | ₩48,567 | ₩48,111 | ₩48,512 | +0.75% | 8.7만 |
|---|
| 2026.04.14 | ₩47,749 | ₩48,071 | ₩47,676 | ₩48,006 | +0.54% | 10.4만 |
|---|
| 2026.04.13 | ₩46,905 | ₩47,602 | ₩46,878 | ₩47,582 | +1.44% | 8.7만 |
|---|
| 2026.04.10 | ₩47,401 | ₩47,401 | ₩46,851 | ₩46,948 | -0.96% | 6.7만 |
|---|
| 2026.04.09 | ₩47,441 | ₩47,508 | ₩47,012 | ₩47,428 | -0.03% | 11.6만 |
|---|
| 2026.04.08 | ₩47,615 | ₩47,735 | ₩47,300 | ₩47,548 | -0.14% | 9.8만 |
|---|
| 2026.04.07 | ₩46,234 | ₩46,355 | ₩45,899 | ₩46,315 | +0.17% | 16.1만 |
|---|
| 2026.04.06 | ₩46,140 | ₩46,476 | ₩46,140 | ₩46,435 | +0.64% | 16.1만 |
|---|
| 2026.04.02 | ₩45,282 | ₩46,543 | ₩45,282 | ₩46,092 | +1.79% | 10만 |
|---|
| 2026.04.01 | ₩45,845 | ₩46,261 | ₩45,718 | ₩45,966 | +0.26% | 22.5만 |
|---|
| 2026.03.31 | ₩44,920 | ₩45,705 | ₩44,846 | ₩45,652 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩44,893 | ₩45,033 | ₩44,250 | ₩44,425 | -1.04% | 40.4만 |
|---|
| 2026.03.27 | ₩44,960 | ₩44,991 | ₩44,377 | ₩44,397 | -1.25% | 12.4만 |
|---|
| 2026.03.26 | ₩45,765 | ₩46,154 | ₩45,215 | ₩45,285 | -1.05% | 8.6만 |
|---|
| 2026.03.25 | ₩46,248 | ₩46,457 | ₩45,778 | ₩46,114 | -0.29% | 9.9만 |
|---|
| 2026.03.24 | ₩46,060 | ₩46,248 | ₩45,698 | ₩45,879 | -0.39% | 9.5만 |
|---|
| 2026.03.23 | ₩46,301 | ₩46,811 | ₩46,207 | ₩46,295 | -0.01% | 6만 |
|---|
| 2026.03.20 | ₩46,140 | ₩46,140 | ₩45,416 | ₩45,668 | -1.02% | 15.6만 |
|---|
| 2026.03.19 | ₩45,845 | ₩46,489 | ₩45,845 | ₩46,281 | +0.95% | 18.5만 |
|---|
| 2026.03.18 | ₩46,704 | ₩46,905 | ₩46,337 | ₩46,337 | -0.78% | 4.9만 |
|---|
| 2026.03.17 | ₩47,052 | ₩47,535 | ₩46,985 | ₩46,985 | -0.14% | 46.7만 |
|---|
| 2026.03.16 | ₩46,717 | ₩47,186 | ₩46,717 | ₩46,871 | +0.33% | 13.5만 |
|---|
| 2026.03.13 | ₩46,677 | ₩46,958 | ₩46,288 | ₩46,409 | -0.57% | 20.7만 |
|---|
| 2026.03.12 | ₩46,771 | ₩47,015 | ₩46,435 | ₩46,435 | -0.72% | 17.9만 |
|---|
| 2026.03.11 | ₩47,709 | ₩47,709 | ₩47,059 | ₩47,340 | -0.77% | 6.2만 |
|---|
| 2026.03.10 | ₩47,924 | ₩48,192 | ₩47,441 | ₩47,583 | -0.71% | 9.4만 |
|---|
| 2026.03.09 | ₩47,253 | ₩48,098 | ₩46,811 | ₩47,998 | +1.57% | 21만 |
|---|
| 2026.03.06 | ₩47,481 | ₩47,862 | ₩47,288 | ₩47,704 | +0.47% | 9.8만 |
|---|
| 2026.03.05 | ₩48,286 | ₩48,581 | ₩47,816 | ₩48,138 | -0.31% | 28.1만 |
|---|
| 2026.03.04 | ₩48,125 | ₩48,406 | ₩47,783 | ₩48,318 | +0.40% | 14.7만 |
|---|
| 2026.03.03 | ₩47,521 | ₩48,057 | ₩46,999 | ₩47,816 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩47,884 | ₩48,500 | ₩47,877 | ₩48,272 | +0.81% | 9.2만 |
|---|
| 2026.02.27 | ₩47,951 | ₩48,353 | ₩47,802 | ₩48,339 | +0.81% | 8.8만 |
|---|
| 2026.02.26 | ₩47,991 | ₩48,366 | ₩47,825 | ₩48,259 | +0.56% | 9.3만 |
|---|
| 2026.02.25 | ₩47,696 | ₩48,192 | ₩47,696 | ₩48,152 | +0.96% | 9만 |
|---|
| 2026.02.24 | ₩47,146 | ₩47,547 | ₩46,952 | ₩47,448 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩47,763 | ₩47,763 | ₩46,938 | ₩47,119 | -1.35% | 12.9만 |
|---|
| 2026.02.20 | ₩47,642 | ₩48,070 | ₩47,548 | ₩47,834 | +0.40% | 7.8만 |
|---|
| 2026.02.19 | ₩47,790 | ₩47,830 | ₩47,441 | ₩47,780 | -0.02% | 29.3만 |
|---|
| 2026.02.18 | ₩47,481 | ₩48,058 | ₩47,481 | ₩47,843 | +0.76% | 17.4만 |
|---|
| 2026.02.17 | ₩47,173 | ₩47,414 | ₩46,797 | ₩47,206 | +0.07% | 13.4만 |
|---|
| 2026.02.13 | ₩46,824 | ₩47,568 | ₩46,824 | ₩47,257 | +0.92% | 13.8만 |
|---|
| 2026.02.12 | ₩47,776 | ₩47,807 | ₩46,677 | ₩46,771 | -2.10% | 25.3만 |
|---|
| 2026.02.11 | ₩48,071 | ₩48,071 | ₩47,267 | ₩47,756 | -0.66% | 15.4만 |
|---|
| 2026.02.10 | ₩48,085 | ₩48,286 | ₩47,723 | ₩47,778 | -0.64% | 12.8만 |
|---|
| 2026.02.09 | ₩47,857 | ₩48,272 | ₩47,771 | ₩48,129 | +0.57% | 13.3만 |
|---|
| 2026.02.06 | ₩47,092 | ₩47,776 | ₩47,092 | ₩47,762 | +1.42% | 19.1만 |
|---|
| 2026.02.05 | ₩46,932 | ₩47,280 | ₩46,509 | ₩46,583 | -0.74% | 18.9만 |
|---|
| 2026.02.04 | ₩47,468 | ₩47,568 | ₩46,958 | ₩47,307 | -0.34% | 25만 |
|---|
| 2026.02.03 | ₩48,366 | ₩48,366 | ₩47,280 | ₩47,723 | -1.33% | 13.4만 |
|---|
| 2026.02.02 | ₩48,152 | ₩48,541 | ₩48,051 | ₩48,353 | +0.42% | 8.3만 |
|---|
| 2026.01.30 | ₩48,406 | ₩48,594 | ₩47,904 | ₩48,057 | -0.72% | 11.9만 |
|---|
| 2026.01.29 | ₩49,090 | ₩49,090 | ₩48,212 | ₩48,794 | -0.60% | 19.8만 |
|---|
| 2026.01.28 | ₩49,037 | ₩49,037 | ₩48,730 | ₩48,769 | -0.55% | 10만 |
|---|
| 2026.01.27 | ₩49,117 | ₩49,117 | ₩48,706 | ₩48,916 | -0.41% | 11.3만 |
|---|
| 2026.01.26 | ₩49,064 | ₩49,224 | ₩48,970 | ₩49,023 | -0.08% | 13.2만 |
|---|
| 2026.01.23 | ₩48,956 | ₩49,144 | ₩48,809 | ₩48,923 | -0.07% | 11.8만 |
|---|
| 2026.01.22 | ₩48,822 | ₩49,010 | ₩48,675 | ₩48,889 | +0.14% | 20.1만 |
|---|
| 2026.01.21 | ₩48,138 | ₩48,755 | ₩48,073 | ₩48,554 | +0.86% | 91만 |
|---|
| 2026.01.20 | ₩47,951 | ₩48,313 | ₩47,803 | ₩47,951 | 0.00% | 26.3만 |
|---|
| 2026.01.16 | ₩48,809 | ₩48,809 | ₩48,386 | ₩48,550 | -0.53% | 19.4만 |
|---|
| 2026.01.15 | ₩48,755 | ₩48,943 | ₩48,582 | ₩48,661 | -0.19% | 16.2만 |
|---|
| 2026.01.14 | ₩48,715 | ₩48,715 | ₩48,125 | ₩48,541 | -0.36% | 12만 |
|---|
| 2026.01.13 | ₩48,943 | ₩48,943 | ₩48,594 | ₩48,785 | -0.32% | 15만 |
|---|
| 2026.01.12 | ₩48,541 | ₩48,916 | ₩48,503 | ₩48,903 | +0.75% | 11만 |
|---|
| 2026.01.09 | ₩48,527 | ₩48,809 | ₩48,393 | ₩48,708 | +0.37% | 18.2만 |
|---|
| 2026.01.08 | ₩48,313 | ₩48,541 | ₩48,299 | ₩48,380 | +0.14% | 20.8만 |
|---|
| 2026.01.07 | ₩48,782 | ₩48,862 | ₩48,433 | ₩48,499 | -0.58% | 37.9만 |
|---|
| 2026.01.06 | ₩48,165 | ₩48,755 | ₩48,138 | ₩48,675 | +1.06% | 37.2만 |
|---|
| 2026.01.05 | ₩47,602 | ₩48,406 | ₩47,602 | ₩48,098 | +1.04% | 45.1만 |
|---|
| 2026.01.02 | ₩47,575 | ₩47,575 | ₩47,091 | ₩47,349 | -0.48% | 11.1만 |
|---|
| 2025.12.31 | ₩47,763 | ₩47,808 | ₩47,330 | ₩47,402 | -0.76% | 7.6만 |
|---|
| 2025.12.30 | ₩47,884 | ₩48,023 | ₩47,803 | ₩47,861 | -0.05% | 7.2만 |
|---|
| 2025.12.29 | ₩47,951 | ₩48,058 | ₩47,790 | ₩47,932 | -0.04% | 9.4만 |
|---|
| 2025.12.26 | ₩48,246 | ₩48,259 | ₩48,044 | ₩48,188 | -0.12% | 3.8만 |
|---|
| 2025.12.24 | ₩48,031 | ₩48,205 | ₩47,976 | ₩48,165 | +0.28% | 4.3만 |
|---|
| 2025.12.23 | ₩47,897 | ₩48,031 | ₩47,749 | ₩47,977 | +0.17% | 7만 |
|---|
| 2025.12.22 | ₩47,937 | ₩48,098 | ₩47,884 | ₩48,016 | +0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩47,374 | ₩47,790 | ₩47,307 | ₩47,642 | +0.57% | 7.7만 |
|---|
| 2025.12.18 | ₩47,401 | ₩47,555 | ₩47,074 | ₩47,202 | -0.42% | 8.4만 |
|---|
| 2025.12.17 | ₩47,414 | ₩47,656 | ₩46,992 | ₩47,045 | -0.78% | 23만 |
|---|
| 2025.12.16 | ₩47,414 | ₩47,428 | ₩47,039 | ₩47,307 | -0.23% | 6.8만 |
|---|
| 2025.12.15 | ₩47,924 | ₩47,924 | ₩47,307 | ₩47,468 | -0.95% | 15만 |
|---|
| 2025.12.12 | ₩48,232 | ₩48,232 | ₩47,523 | ₩47,696 | -1.11% | 7.3만 |
|---|
| 2025.12.11 | ₩47,924 | ₩48,339 | ₩47,898 | ₩48,236 | +0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩47,615 | ₩48,098 | ₩47,521 | ₩47,910 | +0.62% | 8.3만 |
|---|
| 2025.12.09 | ₩47,468 | ₩47,776 | ₩47,414 | ₩47,595 | +0.27% | 8.8만 |
|---|
| 2025.12.08 | ₩47,937 | ₩47,937 | ₩47,428 | ₩47,483 | -0.95% | 8.8만 |
|---|
| 2025.12.05 | ₩47,629 | ₩48,085 | ₩47,629 | ₩47,846 | +0.46% | 7.2만 |
|---|
| 2025.12.04 | ₩47,521 | ₩47,736 | ₩47,448 | ₩47,615 | +0.20% | 18.1만 |
|---|
| 2025.12.03 | ₩47,133 | ₩47,516 | ₩47,113 | ₩47,464 | +0.70% | 6.4만 |
|---|
| 2025.12.02 | ₩47,213 | ₩47,320 | ₩47,025 | ₩47,153 | -0.13% | 22.1만 |
|---|
| 2025.12.01 | ₩46,851 | ₩47,247 | ₩46,784 | ₩46,966 | +0.25% | 12.5만 |
|---|
| 2025.11.28 | ₩46,972 | ₩47,232 | ₩46,899 | ₩47,123 | +0.32% | 3.1만 |
|---|
| 2025.11.26 | ₩46,704 | ₩46,972 | ₩46,610 | ₩46,846 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩46,060 | ₩46,616 | ₩45,859 | ₩46,576 | +1.12% | 7.3만 |
|---|
| 2025.11.24 | ₩45,845 | ₩46,060 | ₩45,658 | ₩45,982 | +0.30% | 13.5만 |
|---|
| 2025.11.21 | ₩45,296 | ₩45,939 | ₩45,068 | ₩45,698 | +0.89% | 16.1만 |
|---|
| 2025.11.20 | ₩46,489 | ₩46,730 | ₩45,094 | ₩45,175 | -2.83% | 15.8만 |
|---|
| 2025.11.19 | ₩45,845 | ₩45,993 | ₩45,604 | ₩45,796 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩45,752 | ₩46,006 | ₩45,483 | ₩45,758 | +0.01% | 9.3만 |
|---|
| 2025.11.17 | ₩46,449 | ₩46,630 | ₩45,671 | ₩45,871 | -1.24% | 8.5만 |
|---|
| 2025.11.14 | ₩46,409 | ₩47,039 | ₩46,363 | ₩46,584 | +0.38% | 14만 |
|---|
| 2025.11.13 | ₩47,280 | ₩47,441 | ₩46,704 | ₩46,765 | -1.09% | 9.6만 |
|---|
| 2025.11.12 | ₩47,656 | ₩47,669 | ₩47,441 | ₩47,457 | -0.42% | 5.9만 |
|---|
| 2025.11.11 | ₩47,334 | ₩47,574 | ₩47,161 | ₩47,449 | +0.24% | 11.7만 |
|---|
| 2025.11.10 | ₩47,361 | ₩47,399 | ₩46,864 | ₩47,336 | -0.05% | 8.8만 |
|---|
| 2025.11.07 | ₩46,730 | ₩46,918 | ₩46,167 | ₩46,838 | +0.23% | 17만 |
|---|
| 2025.11.06 | ₩47,146 | ₩47,146 | ₩46,489 | ₩46,752 | -0.84% | 70.7만 |
|---|
| 2025.11.05 | ₩47,106 | ₩47,387 | ₩47,025 | ₩47,236 | +0.28% | 9.4만 |
|---|
| 2025.11.04 | ₩47,495 | ₩47,602 | ₩47,253 | ₩47,334 | -0.34% | 9.7만 |
|---|
| 2025.11.03 | ₩47,870 | ₩47,924 | ₩47,280 | ₩47,890 | +0.04% | 18.9만 |
|---|
| 2025.10.31 | ₩47,776 | ₩47,878 | ₩47,488 | ₩47,770 | -0.01% | 9.3만 |
|---|
| 2025.10.30 | ₩47,937 | ₩48,353 | ₩47,830 | ₩47,874 | -0.13% | 12.1만 |
|---|
| 2025.10.29 | ₩48,634 | ₩48,655 | ₩48,044 | ₩48,286 | -0.72% | 7.6만 |
|---|
| 2025.10.28 | ₩48,849 | ₩48,876 | ₩48,675 | ₩48,735 | -0.23% | 9만 |
|---|
| 2025.10.27 | ₩49,077 | ₩49,090 | ₩48,916 | ₩49,051 | -0.05% | 10.8만 |
|---|
| 2025.10.24 | ₩49,117 | ₩49,144 | ₩48,742 | ₩48,775 | -0.70% | 12.3만 |
|---|
| 2025.10.23 | ₩48,433 | ₩48,903 | ₩48,433 | ₩48,798 | +0.75% | 11.7만 |
|---|
| 2025.10.22 | ₩48,541 | ₩48,581 | ₩48,152 | ₩48,294 | -0.51% | 12.1만 |
|---|
| 2025.10.21 | ₩48,246 | ₩48,675 | ₩48,227 | ₩48,566 | +0.66% | 39.5만 |
|---|
| 2025.10.20 | ₩48,326 | ₩48,581 | ₩48,247 | ₩48,500 | +0.36% | 9만 |
|---|
| 2025.10.17 | ₩47,870 | ₩48,191 | ₩47,674 | ₩48,062 | +0.40% | 9.2만 |
|---|
| 2025.10.16 | ₩48,527 | ₩48,527 | ₩47,682 | ₩47,951 | -1.19% | 8.4만 |
|---|
| 2025.10.15 | ₩48,661 | ₩48,864 | ₩48,071 | ₩48,358 | -0.62% | 10.8만 |
|---|
| 2025.10.14 | ₩47,615 | ₩48,554 | ₩47,615 | ₩48,262 | +1.36% | 13.5만 |
|---|
| 2025.10.13 | ₩47,991 | ₩48,232 | ₩47,937 | ₩48,132 | +0.29% | 6.2만 |
|---|
| 2025.10.10 | ₩48,822 | ₩48,889 | ₩47,428 | ₩47,468 | -2.77% | 10.5만 |
|---|