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 | ₩51,843 | ₩52,044 | ₩51,736 | ₩52,031 | +0.36% | 10.6만 |
| 2026.10.08 | ₩51,307 | ₩51,588 | ₩51,307 | ₩51,548 | +0.47% | 15.7만 |
| 2026.10.07 | ₩51,669 | ₩51,712 | ₩51,407 | ₩51,575 | -0.18% | 11.5만 |
| 2026.10.06 | ₩51,857 | ₩52,125 | ₩51,749 | ₩51,991 | +0.26% | 13.5만 |
| 2026.10.05 | ₩51,307 | ₩51,696 | ₩51,253 | ₩51,615 | +0.60% | 12.1만 |
| 2026.10.02 | ₩51,441 | ₩51,441 | ₩51,063 | ₩51,146 | -0.57% | 12.4만 |
| 2026.10.01 | ₩51,079 | ₩51,374 | ₩50,915 | ₩51,226 | +0.29% | 10.2만 |
| 2026.09.30 | ₩51,173 | ₩51,213 | ₩50,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,864 |
| -0.60% |
| 12만 |
| 2026.09.29 | ₩51,226 | ₩51,226 | ₩50,753 | ₩51,065 | -0.31% | 37.5만 |
|---|
| 2026.09.28 | ₩51,038 | ₩51,213 | ₩50,836 | ₩50,998 | -0.08% | 5.4만 |
|---|
| 2026.09.25 | ₩51,280 | ₩51,494 | ₩51,126 | ₩51,417 | +0.27% | 18.3만 |
|---|
| 2026.09.24 | ₩51,105 | ₩51,360 | ₩51,030 | ₩51,173 | +0.13% | 7.6만 |
|---|
| 2026.09.23 | ₩51,588 | ₩51,588 | ₩51,213 | ₩51,303 | -0.55% | 45.6만 |
|---|
| 2026.09.22 | ₩51,682 | ₩51,721 | ₩51,320 | ₩51,638 | -0.09% | 11.4만 |
|---|
| 2026.09.21 | ₩51,173 | ₩51,646 | ₩50,951 | ₩51,564 | +0.77% | 7.3만 |
|---|
| 2026.09.18 | ₩50,837 | ₩50,864 | ₩50,529 | ₩50,839 | +0.00% | 9.2만 |
|---|
| 2026.09.17 | ₩51,186 | ₩51,186 | ₩50,664 | ₩50,837 | -0.68% | 9.1만 |
|---|
| 2026.09.16 | ₩50,757 | ₩50,918 | ₩50,156 | ₩50,503 | -0.50% | 6.3만 |
|---|
| 2026.09.15 | ₩50,918 | ₩50,918 | ₩50,448 | ₩50,547 | -0.73% | 6.9만 |
|---|
| 2026.09.14 | ₩50,690 | ₩51,038 | ₩50,690 | ₩50,942 | +0.50% | 9.4만 |
|---|
| 2026.09.11 | ₩51,025 | ₩51,122 | ₩50,770 | ₩51,065 | +0.08% | 8.7만 |
|---|
| 2026.09.10 | ₩50,555 | ₩50,918 | ₩50,502 | ₩50,523 | -0.06% | 9.2만 |
|---|
| 2026.09.09 | ₩51,079 | ₩51,226 | ₩50,877 | ₩50,877 | -0.39% | 10.8만 |
|---|
| 2026.09.08 | ₩51,535 | ₩51,535 | ₩51,159 | ₩51,173 | -0.70% | 12.6만 |
|---|
| 2026.09.04 | ₩52,018 | ₩52,018 | ₩51,827 | ₩51,875 | -0.27% | 9만 |
|---|
| 2026.09.03 | ₩52,071 | ₩52,219 | ₩51,843 | ₩52,179 | +0.21% | 8.9만 |
|---|
| 2026.09.02 | ₩51,897 | ₩51,897 | ₩51,622 | ₩51,688 | -0.40% | 7.4만 |
|---|
| 2026.09.01 | ₩52,326 | ₩52,339 | ₩51,850 | ₩51,889 | -0.84% | 7.9만 |
|---|
| 2026.08.31 | ₩52,648 | ₩52,688 | ₩52,420 | ₩52,628 | -0.04% | 6.9만 |
|---|
| 2026.08.28 | ₩53,225 | ₩53,278 | ₩52,849 | ₩52,956 | -0.50% | 9.4만 |
|---|
| 2026.08.27 | ₩53,359 | ₩53,359 | ₩53,131 | ₩53,246 | -0.21% | 5.2만 |
|---|
| 2026.08.26 | ₩52,943 | ₩53,319 | ₩52,943 | ₩53,210 | +0.50% | 5만 |
|---|
| 2026.08.25 | ₩53,117 | ₩53,130 | ₩52,816 | ₩53,064 | -0.10% | 5.8만 |
|---|
| 2026.08.24 | ₩52,997 | ₩52,997 | ₩52,715 | ₩52,889 | -0.20% | 6.7만 |
|---|
| 2026.08.21 | ₩52,889 | ₩53,116 | ₩52,836 | ₩53,064 | +0.33% | 12.7만 |
|---|
| 2026.08.20 | ₩52,889 | ₩53,104 | ₩52,635 | ₩52,648 | -0.46% | 29.3만 |
|---|
| 2026.08.19 | ₩53,171 | ₩53,345 | ₩52,956 | ₩53,050 | -0.23% | 15.9만 |
|---|
| 2026.08.18 | ₩53,077 | ₩53,205 | ₩52,728 | ₩52,796 | -0.53% | 15.2만 |
|---|
| 2026.08.17 | ₩53,560 | ₩53,592 | ₩53,225 | ₩53,265 | -0.55% | 16만 |
|---|
| 2026.08.14 | ₩53,748 | ₩53,748 | ₩53,492 | ₩53,545 | -0.38% | 7.7만 |
|---|
| 2026.08.13 | ₩53,587 | ₩53,698 | ₩53,382 | ₩53,639 | +0.10% | 8.9만 |
|---|
| 2026.08.12 | ₩53,815 | ₩53,815 | ₩53,453 | ₩53,533 | -0.52% | 7.3만 |
|---|
| 2026.08.11 | ₩53,721 | ₩53,787 | ₩53,426 | ₩53,506 | -0.40% | 7.4만 |
|---|
| 2026.08.10 | ₩53,480 | ₩53,788 | ₩53,413 | ₩53,631 | +0.28% | 11.2만 |
|---|
| 2026.08.07 | ₩53,238 | ₩53,336 | ₩52,970 | ₩53,281 | +0.08% | 4.6만 |
|---|
| 2026.08.06 | ₩52,796 | ₩53,117 | ₩52,747 | ₩52,896 | +0.19% | 9.1만 |
|---|
| 2026.08.05 | ₩53,480 | ₩53,480 | ₩52,930 | ₩53,010 | -0.88% | 9.8만 |
|---|
| 2026.08.04 | ₩52,541 | ₩53,151 | ₩52,460 | ₩53,044 | +0.96% | 13.7만 |
|---|
| 2026.08.03 | ₩51,696 | ₩52,138 | ₩51,669 | ₩52,051 | +0.69% | 19.6만 |
|---|
| 2026.07.31 | ₩51,575 | ₩51,575 | ₩50,931 | ₩51,360 | -0.42% | 8.6만 |
|---|
| 2026.07.30 | ₩51,092 | ₩51,213 | ₩50,542 | ₩51,199 | +0.21% | 7.9만 |
|---|
| 2026.07.29 | ₩50,851 | ₩51,535 | ₩50,609 | ₩50,703 | -0.29% | 6.4만 |
|---|
| 2026.07.28 | ₩50,555 | ₩51,010 | ₩50,317 | ₩50,837 | +0.56% | 7.7만 |
|---|
| 2026.07.27 | ₩50,663 | ₩50,904 | ₩50,354 | ₩50,647 | -0.03% | 9.2만 |
|---|
| 2026.07.24 | ₩50,046 | ₩50,421 | ₩49,920 | ₩50,019 | -0.05% | 7만 |
|---|
| 2026.07.23 | ₩50,113 | ₩50,268 | ₩49,831 | ₩50,010 | -0.21% | 16.2만 |
|---|
| 2026.07.22 | ₩50,488 | ₩50,716 | ₩50,314 | ₩50,381 | -0.21% | 11.1만 |
|---|
| 2026.07.21 | ₩50,609 | ₩50,750 | ₩50,421 | ₩50,656 | +0.09% | 16.1만 |
|---|
| 2026.07.20 | ₩50,462 | ₩50,606 | ₩50,274 | ₩50,274 | -0.37% | 11만 |
|---|
| 2026.07.17 | ₩50,301 | ₩50,576 | ₩50,153 | ₩50,287 | -0.03% | 9.3만 |
|---|
| 2026.07.16 | ₩50,663 | ₩50,998 | ₩50,636 | ₩50,950 | +0.57% | 11.9만 |
|---|
| 2026.07.15 | ₩50,891 | ₩51,032 | ₩50,690 | ₩50,690 | -0.40% | 5.6만 |
|---|
| 2026.07.14 | ₩50,582 | ₩51,843 | ₩50,582 | ₩50,769 | +0.37% | 10.8만 |
|---|
| 2026.07.13 | ₩50,931 | ₩51,052 | ₩50,609 | ₩50,742 | -0.37% | 11.8만 |
|---|
| 2026.07.10 | ₩51,333 | ₩51,333 | ₩50,891 | ₩51,006 | -0.64% | 8.2만 |
|---|
| 2026.07.09 | ₩50,515 | ₩51,079 | ₩50,142 | ₩51,022 | +1.00% | 8.6만 |
|---|
| 2026.07.08 | ₩50,690 | ₩50,690 | ₩50,086 | ₩50,515 | -0.34% | 9.2만 |
|---|
| 2026.07.07 | ₩51,521 | ₩51,521 | ₩50,971 | ₩51,038 | -0.94% | 22.1만 |
|---|
| 2026.07.06 | ₩50,716 | ₩51,266 | ₩50,716 | ₩51,213 | +0.98% | 13.9만 |
|---|
| 2026.07.02 | ₩50,529 | ₩50,837 | ₩50,354 | ₩50,690 | +0.32% | 7.2만 |
|---|
| 2026.07.01 | ₩49,871 | ₩50,663 | ₩49,871 | ₩50,354 | +0.97% | 18.5만 |
|---|
| 2026.06.30 | ₩49,362 | ₩50,274 | ₩49,308 | ₩49,633 | +0.55% | 9.7만 |
|---|
| 2026.06.29 | ₩49,603 | ₩49,882 | ₩49,374 | ₩49,402 | -0.41% | 14.6만 |
|---|
| 2026.06.26 | ₩48,704 | ₩49,456 | ₩48,704 | ₩49,284 | +1.19% | 6.7만 |
|---|
| 2026.06.25 | ₩49,254 | ₩49,532 | ₩48,704 | ₩48,739 | -1.05% | 11.4만 |
|---|
| 2026.06.24 | ₩49,053 | ₩49,556 | ₩49,026 | ₩49,112 | +0.12% | 10.6만 |
|---|
| 2026.06.23 | ₩49,228 | ₩49,268 | ₩48,892 | ₩48,946 | -0.57% | 25.8만 |
|---|
| 2026.06.22 | ₩49,482 | ₩49,783 | ₩49,134 | ₩49,295 | -0.38% | 14.7만 |
|---|
| 2026.06.18 | ₩49,925 | ₩49,925 | ₩49,469 | ₩49,617 | -0.62% | 8만 |
|---|
| 2026.06.17 | ₩50,113 | ₩50,368 | ₩49,335 | ₩49,415 | -1.39% | 17.4만 |
|---|
| 2026.06.16 | ₩50,381 | ₩50,462 | ₩50,099 | ₩50,140 | -0.48% | 16.3만 |
|---|
| 2026.06.15 | ₩50,327 | ₩50,549 | ₩50,207 | ₩50,323 | -0.01% | 13.3만 |
|---|
| 2026.06.12 | ₩49,737 | ₩49,818 | ₩49,321 | ₩49,684 | -0.11% | 7만 |
|---|
| 2026.06.11 | ₩48,892 | ₩49,576 | ₩48,671 | ₩49,438 | +1.12% | 7.7만 |
|---|
| 2026.06.10 | ₩49,281 | ₩49,643 | ₩48,704 | ₩48,774 | -1.03% | 7.9만 |
|---|
| 2026.06.09 | ₩49,549 | ₩49,871 | ₩48,503 | ₩49,489 | -0.12% | 31.8만 |
|---|
| 2026.06.08 | ₩49,523 | ₩49,697 | ₩49,308 | ₩49,348 | -0.35% | 7.2만 |
|---|
| 2026.06.05 | ₩50,006 | ₩50,019 | ₩49,048 | ₩49,236 | -1.54% | 6.7만 |
|---|
| 2026.06.04 | ₩49,938 | ₩50,374 | ₩49,925 | ₩50,091 | +0.31% | 14.1만 |
|---|
| 2026.06.03 | ₩49,925 | ₩49,992 | ₩49,724 | ₩49,892 | -0.07% | 7.4만 |
|---|
| 2026.06.02 | ₩50,421 | ₩50,535 | ₩49,938 | ₩50,267 | -0.31% | 10만 |
|---|
| 2026.06.01 | ₩50,395 | ₩50,864 | ₩50,234 | ₩50,737 | +0.68% | 7.7만 |
|---|
| 2026.05.29 | ₩49,898 | ₩50,302 | ₩49,898 | ₩50,234 | +0.67% | 5만 |
|---|
| 2026.05.28 | ₩49,174 | ₩49,737 | ₩49,067 | ₩49,643 | +0.95% | 7.7만 |
|---|
| 2026.05.27 | ₩49,456 | ₩49,724 | ₩49,254 | ₩49,266 | -0.38% | 5.9만 |
|---|
| 2026.05.26 | ₩49,617 | ₩49,724 | ₩49,397 | ₩49,604 | -0.02% | 7.8만 |
|---|
| 2026.05.22 | ₩49,228 | ₩49,462 | ₩49,080 | ₩49,254 | +0.05% | 11.4만 |
|---|
| 2026.05.21 | ₩48,557 | ₩48,931 | ₩48,463 | ₩48,915 | +0.74% | 7.9만 |
|---|
| 2026.05.20 | ₩48,342 | ₩48,892 | ₩48,157 | ₩48,879 | +1.11% | 10.3만 |
|---|
| 2026.05.19 | ₩48,637 | ₩48,749 | ₩48,302 | ₩48,302 | -0.69% | 10.4만 |
|---|
| 2026.05.18 | ₩48,450 | ₩48,919 | ₩48,382 | ₩48,746 | +0.61% | 6만 |
|---|
| 2026.05.15 | ₩48,490 | ₩48,666 | ₩48,310 | ₩48,436 | -0.11% | 14.6만 |
|---|
| 2026.05.14 | ₩48,342 | ₩48,771 | ₩48,195 | ₩48,664 | +0.67% | 6.3만 |
|---|
| 2026.05.13 | ₩48,396 | ₩48,396 | ₩48,067 | ₩48,222 | -0.36% | 7.3만 |
|---|
| 2026.05.12 | ₩48,289 | ₩48,545 | ₩48,040 | ₩48,530 | +0.50% | 7.8만 |
|---|
| 2026.05.11 | ₩48,382 | ₩48,570 | ₩46,513 | ₩48,302 | -0.17% | 10.8만 |
|---|
| 2026.05.08 | ₩48,463 | ₩48,623 | ₩48,262 | ₩48,470 | +0.01% | 9.1만 |
|---|
| 2026.05.07 | ₩48,664 | ₩48,919 | ₩48,262 | ₩48,289 | -0.77% | 7.5만 |
|---|
| 2026.05.06 | ₩48,476 | ₩48,597 | ₩48,154 | ₩48,522 | +0.09% | 12.1만 |
|---|
| 2026.05.05 | ₩48,517 | ₩49,562 | ₩48,074 | ₩48,197 | -0.66% | 7.2만 |
|---|
| 2026.05.04 | ₩48,235 | ₩48,672 | ₩48,089 | ₩48,238 | +0.01% | 8.9만 |
|---|
| 2026.05.01 | ₩48,611 | ₩49,248 | ₩48,289 | ₩48,303 | -0.63% | 10.3만 |
|---|
| 2026.04.30 | ₩48,034 | ₩48,450 | ₩47,806 | ₩48,369 | +0.70% | 7.7만 |
|---|
| 2026.04.29 | ₩48,181 | ₩48,181 | ₩47,752 | ₩48,020 | -0.33% | 6.5만 |
|---|
| 2026.04.28 | ₩48,597 | ₩48,758 | ₩48,148 | ₩48,208 | -0.80% | 9.7만 |
|---|
| 2026.04.27 | ₩48,570 | ₩48,906 | ₩48,570 | ₩48,770 | +0.41% | 10.7만 |
|---|
| 2026.04.24 | ₩48,584 | ₩48,785 | ₩48,289 | ₩48,747 | +0.34% | 19.8만 |
|---|
| 2026.04.23 | ₩49,000 | ₩49,000 | ₩48,034 | ₩48,492 | -1.03% | 7.6만 |
|---|
| 2026.04.22 | ₩49,415 | ₩49,529 | ₩49,160 | ₩49,291 | -0.25% | 5.1만 |
|---|
| 2026.04.21 | ₩49,496 | ₩49,684 | ₩49,000 | ₩49,040 | -0.92% | 14.5만 |
|---|
| 2026.04.20 | ₩49,160 | ₩49,415 | ₩49,080 | ₩49,348 | +0.38% | 9.2만 |
|---|
| 2026.04.17 | ₩48,865 | ₩49,456 | ₩48,865 | ₩49,280 | +0.85% | 7.1만 |
|---|
| 2026.04.16 | ₩48,745 | ₩48,852 | ₩48,517 | ₩48,704 | -0.08% | 10.5만 |
|---|
| 2026.04.15 | ₩48,168 | ₩48,584 | ₩48,128 | ₩48,529 | +0.75% | 8.7만 |
|---|
| 2026.04.14 | ₩47,765 | ₩48,087 | ₩47,692 | ₩48,022 | +0.54% | 10.4만 |
|---|
| 2026.04.13 | ₩46,920 | ₩47,618 | ₩46,894 | ₩47,598 | +1.44% | 8.7만 |
|---|
| 2026.04.10 | ₩47,417 | ₩47,417 | ₩46,867 | ₩46,963 | -0.96% | 6.7만 |
|---|
| 2026.04.09 | ₩47,457 | ₩47,524 | ₩47,028 | ₩47,444 | -0.03% | 11.6만 |
|---|
| 2026.04.08 | ₩47,631 | ₩47,751 | ₩47,316 | ₩47,564 | -0.14% | 9.8만 |
|---|
| 2026.04.07 | ₩46,250 | ₩46,370 | ₩45,914 | ₩46,330 | +0.17% | 16.1만 |
|---|
| 2026.04.06 | ₩46,156 | ₩46,491 | ₩46,156 | ₩46,451 | +0.64% | 16.1만 |
|---|
| 2026.04.02 | ₩45,297 | ₩46,558 | ₩45,297 | ₩46,108 | +1.79% | 10만 |
|---|
| 2026.04.01 | ₩45,861 | ₩46,277 | ₩45,733 | ₩45,981 | +0.26% | 22.5만 |
|---|
| 2026.03.31 | ₩44,935 | ₩45,720 | ₩44,861 | ₩45,668 | +1.63% | 16.3만 |
|---|
| 2026.03.30 | ₩44,908 | ₩45,048 | ₩44,265 | ₩44,440 | -1.04% | 40.4만 |
|---|
| 2026.03.27 | ₩44,975 | ₩45,006 | ₩44,392 | ₩44,412 | -1.25% | 12.4만 |
|---|
| 2026.03.26 | ₩45,780 | ₩46,169 | ₩45,230 | ₩45,300 | -1.05% | 8.6만 |
|---|
| 2026.03.25 | ₩46,263 | ₩46,472 | ₩45,794 | ₩46,129 | -0.29% | 9.9만 |
|---|
| 2026.03.24 | ₩46,075 | ₩46,263 | ₩45,713 | ₩45,894 | -0.39% | 9.5만 |
|---|
| 2026.03.23 | ₩46,317 | ₩46,827 | ₩46,223 | ₩46,310 | -0.01% | 6만 |
|---|
| 2026.03.20 | ₩46,156 | ₩46,156 | ₩45,432 | ₩45,684 | -1.02% | 15.6만 |
|---|
| 2026.03.19 | ₩45,861 | ₩46,505 | ₩45,861 | ₩46,297 | +0.95% | 18.5만 |
|---|
| 2026.03.18 | ₩46,719 | ₩46,920 | ₩46,353 | ₩46,353 | -0.78% | 4.9만 |
|---|
| 2026.03.17 | ₩47,068 | ₩47,551 | ₩47,001 | ₩47,001 | -0.14% | 46.7만 |
|---|
| 2026.03.16 | ₩46,733 | ₩47,202 | ₩46,733 | ₩46,887 | +0.33% | 13.5만 |
|---|
| 2026.03.13 | ₩46,692 | ₩46,974 | ₩46,303 | ₩46,424 | -0.57% | 20.7만 |
|---|
| 2026.03.12 | ₩46,786 | ₩47,030 | ₩46,451 | ₩46,451 | -0.72% | 17.9만 |
|---|
| 2026.03.11 | ₩47,725 | ₩47,725 | ₩47,075 | ₩47,356 | -0.77% | 6.2만 |
|---|
| 2026.03.10 | ₩47,940 | ₩48,208 | ₩47,457 | ₩47,599 | -0.71% | 9.4만 |
|---|
| 2026.03.09 | ₩47,269 | ₩48,114 | ₩46,827 | ₩48,014 | +1.57% | 21만 |
|---|
| 2026.03.06 | ₩47,497 | ₩47,878 | ₩47,304 | ₩47,720 | +0.47% | 9.8만 |
|---|
| 2026.03.05 | ₩48,302 | ₩48,597 | ₩47,833 | ₩48,154 | -0.31% | 28.1만 |
|---|
| 2026.03.04 | ₩48,141 | ₩48,423 | ₩47,799 | ₩48,334 | +0.40% | 14.7만 |
|---|
| 2026.03.03 | ₩47,537 | ₩48,073 | ₩47,014 | ₩47,833 | +0.62% | 30.2만 |
|---|
| 2026.03.02 | ₩47,900 | ₩48,517 | ₩47,893 | ₩48,289 | +0.81% | 9.2만 |
|---|
| 2026.02.27 | ₩47,967 | ₩48,369 | ₩47,818 | ₩48,356 | +0.81% | 8.8만 |
|---|
| 2026.02.26 | ₩48,007 | ₩48,382 | ₩47,841 | ₩48,275 | +0.56% | 9.3만 |
|---|
| 2026.02.25 | ₩47,712 | ₩48,208 | ₩47,712 | ₩48,168 | +0.96% | 9만 |
|---|
| 2026.02.24 | ₩47,162 | ₩47,563 | ₩46,967 | ₩47,464 | +0.64% | 8.3만 |
|---|
| 2026.02.23 | ₩47,779 | ₩47,779 | ₩46,954 | ₩47,135 | -1.35% | 12.9만 |
|---|
| 2026.02.20 | ₩47,658 | ₩48,086 | ₩47,564 | ₩47,850 | +0.40% | 7.8만 |
|---|
| 2026.02.19 | ₩47,806 | ₩47,846 | ₩47,457 | ₩47,796 | -0.02% | 29.3만 |
|---|
| 2026.02.18 | ₩47,497 | ₩48,074 | ₩47,497 | ₩47,859 | +0.76% | 17.4만 |
|---|
| 2026.02.17 | ₩47,189 | ₩47,430 | ₩46,813 | ₩47,222 | +0.07% | 13.4만 |
|---|
| 2026.02.13 | ₩46,840 | ₩47,584 | ₩46,840 | ₩47,273 | +0.92% | 13.8만 |
|---|
| 2026.02.12 | ₩47,792 | ₩47,823 | ₩46,692 | ₩46,786 | -2.10% | 25.3만 |
|---|
| 2026.02.11 | ₩48,087 | ₩48,087 | ₩47,283 | ₩47,772 | -0.66% | 15.4만 |
|---|
| 2026.02.10 | ₩48,101 | ₩48,302 | ₩47,739 | ₩47,794 | -0.64% | 12.8만 |
|---|
| 2026.02.09 | ₩47,873 | ₩48,289 | ₩47,787 | ₩48,145 | +0.57% | 13.3만 |
|---|
| 2026.02.06 | ₩47,108 | ₩47,792 | ₩47,108 | ₩47,778 | +1.42% | 19.1만 |
|---|
| 2026.02.05 | ₩46,947 | ₩47,296 | ₩46,525 | ₩46,599 | -0.74% | 18.9만 |
|---|
| 2026.02.04 | ₩47,484 | ₩47,584 | ₩46,974 | ₩47,323 | -0.34% | 25만 |
|---|
| 2026.02.03 | ₩48,382 | ₩48,382 | ₩47,296 | ₩47,739 | -1.33% | 13.4만 |
|---|
| 2026.02.02 | ₩48,168 | ₩48,557 | ₩48,067 | ₩48,369 | +0.42% | 8.3만 |
|---|
| 2026.01.30 | ₩48,423 | ₩48,611 | ₩47,920 | ₩48,073 | -0.72% | 11.9만 |
|---|
| 2026.01.29 | ₩49,107 | ₩49,107 | ₩48,228 | ₩48,810 | -0.60% | 19.8만 |
|---|
| 2026.01.28 | ₩49,053 | ₩49,053 | ₩48,746 | ₩48,785 | -0.55% | 10만 |
|---|
| 2026.01.27 | ₩49,134 | ₩49,134 | ₩48,722 | ₩48,932 | -0.41% | 11.3만 |
|---|
| 2026.01.26 | ₩49,080 | ₩49,241 | ₩48,986 | ₩49,040 | -0.08% | 13.2만 |
|---|
| 2026.01.23 | ₩48,973 | ₩49,160 | ₩48,825 | ₩48,939 | -0.07% | 11.8만 |
|---|
| 2026.01.22 | ₩48,839 | ₩49,026 | ₩48,691 | ₩48,906 | +0.14% | 20.1만 |
|---|
| 2026.01.21 | ₩48,154 | ₩48,771 | ₩48,089 | ₩48,570 | +0.86% | 91만 |
|---|
| 2026.01.20 | ₩47,967 | ₩48,329 | ₩47,819 | ₩47,967 | 0.00% | 26.3만 |
|---|
| 2026.01.16 | ₩48,825 | ₩48,825 | ₩48,403 | ₩48,566 | -0.53% | 19.4만 |
|---|
| 2026.01.15 | ₩48,771 | ₩48,959 | ₩48,598 | ₩48,678 | -0.19% | 16.2만 |
|---|
| 2026.01.14 | ₩48,731 | ₩48,731 | ₩48,141 | ₩48,557 | -0.36% | 12만 |
|---|
| 2026.01.13 | ₩48,959 | ₩48,959 | ₩48,611 | ₩48,801 | -0.32% | 15만 |
|---|
| 2026.01.12 | ₩48,557 | ₩48,932 | ₩48,519 | ₩48,919 | +0.75% | 11만 |
|---|
| 2026.01.09 | ₩48,543 | ₩48,825 | ₩48,409 | ₩48,725 | +0.37% | 18.2만 |
|---|
| 2026.01.08 | ₩48,329 | ₩48,557 | ₩48,315 | ₩48,396 | +0.14% | 20.8만 |
|---|
| 2026.01.07 | ₩48,798 | ₩48,879 | ₩48,450 | ₩48,515 | -0.58% | 37.9만 |
|---|
| 2026.01.06 | ₩48,181 | ₩48,771 | ₩48,154 | ₩48,691 | +1.06% | 37.2만 |
|---|
| 2026.01.05 | ₩47,618 | ₩48,423 | ₩47,618 | ₩48,114 | +1.04% | 45.1만 |
|---|
| 2026.01.02 | ₩47,591 | ₩47,591 | ₩47,107 | ₩47,364 | -0.48% | 11.1만 |
|---|
| 2025.12.31 | ₩47,779 | ₩47,824 | ₩47,346 | ₩47,418 | -0.76% | 7.6만 |
|---|
| 2025.12.30 | ₩47,900 | ₩48,039 | ₩47,819 | ₩47,877 | -0.05% | 7.2만 |
|---|
| 2025.12.29 | ₩47,967 | ₩48,074 | ₩47,806 | ₩47,948 | -0.04% | 9.4만 |
|---|
| 2025.12.26 | ₩48,262 | ₩48,275 | ₩48,061 | ₩48,204 | -0.12% | 3.8만 |
|---|
| 2025.12.24 | ₩48,047 | ₩48,222 | ₩47,992 | ₩48,181 | +0.28% | 4.3만 |
|---|
| 2025.12.23 | ₩47,913 | ₩48,047 | ₩47,765 | ₩47,994 | +0.17% | 7만 |
|---|
| 2025.12.22 | ₩47,953 | ₩48,114 | ₩47,900 | ₩48,032 | +0.17% | 7.8만 |
|---|
| 2025.12.19 | ₩47,390 | ₩47,806 | ₩47,323 | ₩47,658 | +0.57% | 7.7만 |
|---|
| 2025.12.18 | ₩47,417 | ₩47,571 | ₩47,089 | ₩47,218 | -0.42% | 8.4만 |
|---|
| 2025.12.17 | ₩47,430 | ₩47,672 | ₩47,008 | ₩47,061 | -0.78% | 23만 |
|---|
| 2025.12.16 | ₩47,430 | ₩47,444 | ₩47,055 | ₩47,323 | -0.23% | 6.8만 |
|---|
| 2025.12.15 | ₩47,940 | ₩47,940 | ₩47,323 | ₩47,484 | -0.95% | 15만 |
|---|
| 2025.12.12 | ₩48,248 | ₩48,248 | ₩47,539 | ₩47,712 | -1.11% | 7.3만 |
|---|
| 2025.12.11 | ₩47,940 | ₩48,356 | ₩47,914 | ₩48,252 | +0.65% | 7.3만 |
|---|
| 2025.12.10 | ₩47,631 | ₩48,114 | ₩47,537 | ₩47,926 | +0.62% | 8.3만 |
|---|
| 2025.12.09 | ₩47,484 | ₩47,792 | ₩47,430 | ₩47,611 | +0.27% | 8.8만 |
|---|
| 2025.12.08 | ₩47,953 | ₩47,953 | ₩47,444 | ₩47,499 | -0.95% | 8.8만 |
|---|
| 2025.12.05 | ₩47,645 | ₩48,101 | ₩47,645 | ₩47,862 | +0.46% | 7.2만 |
|---|
| 2025.12.04 | ₩47,537 | ₩47,752 | ₩47,464 | ₩47,631 | +0.20% | 18.1만 |
|---|
| 2025.12.03 | ₩47,148 | ₩47,532 | ₩47,128 | ₩47,480 | +0.70% | 6.4만 |
|---|
| 2025.12.02 | ₩47,229 | ₩47,336 | ₩47,041 | ₩47,169 | -0.13% | 22.1만 |
|---|
| 2025.12.01 | ₩46,867 | ₩47,262 | ₩46,800 | ₩46,982 | +0.25% | 12.5만 |
|---|
| 2025.11.28 | ₩46,987 | ₩47,248 | ₩46,915 | ₩47,139 | +0.32% | 3.1만 |
|---|
| 2025.11.26 | ₩46,719 | ₩46,987 | ₩46,625 | ₩46,861 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩46,075 | ₩46,632 | ₩45,874 | ₩46,592 | +1.12% | 7.3만 |
|---|
| 2025.11.24 | ₩45,861 | ₩46,075 | ₩45,673 | ₩45,998 | +0.30% | 13.5만 |
|---|
| 2025.11.21 | ₩45,311 | ₩45,955 | ₩45,083 | ₩45,713 | +0.89% | 16.1만 |
|---|
| 2025.11.20 | ₩46,505 | ₩46,746 | ₩45,110 | ₩45,190 | -2.83% | 15.8만 |
|---|
| 2025.11.19 | ₩45,861 | ₩46,008 | ₩45,619 | ₩45,811 | -0.11% | 9.5만 |
|---|
| 2025.11.18 | ₩45,767 | ₩46,022 | ₩45,499 | ₩45,774 | +0.01% | 9.3만 |
|---|
| 2025.11.17 | ₩46,464 | ₩46,645 | ₩45,686 | ₩45,886 | -1.24% | 8.5만 |
|---|
| 2025.11.14 | ₩46,424 | ₩47,055 | ₩46,379 | ₩46,600 | +0.38% | 14만 |
|---|
| 2025.11.13 | ₩47,296 | ₩47,457 | ₩46,719 | ₩46,781 | -1.09% | 9.6만 |
|---|
| 2025.11.12 | ₩47,672 | ₩47,685 | ₩47,457 | ₩47,473 | -0.42% | 5.9만 |
|---|
| 2025.11.11 | ₩47,350 | ₩47,590 | ₩47,177 | ₩47,465 | +0.24% | 11.7만 |
|---|
| 2025.11.10 | ₩47,376 | ₩47,415 | ₩46,880 | ₩47,352 | -0.05% | 8.8만 |
|---|
| 2025.11.07 | ₩46,746 | ₩46,934 | ₩46,183 | ₩46,853 | +0.23% | 17만 |
|---|
| 2025.11.06 | ₩47,162 | ₩47,162 | ₩46,505 | ₩46,768 | -0.84% | 70.7만 |
|---|
| 2025.11.05 | ₩47,122 | ₩47,403 | ₩47,041 | ₩47,252 | +0.28% | 9.4만 |
|---|
| 2025.11.04 | ₩47,511 | ₩47,618 | ₩47,269 | ₩47,350 | -0.34% | 9.7만 |
|---|
| 2025.11.03 | ₩47,886 | ₩47,940 | ₩47,296 | ₩47,906 | +0.04% | 18.9만 |
|---|
| 2025.10.31 | ₩47,792 | ₩47,894 | ₩47,504 | ₩47,786 | -0.01% | 9.3만 |
|---|
| 2025.10.30 | ₩47,953 | ₩48,369 | ₩47,846 | ₩47,890 | -0.13% | 12.1만 |
|---|
| 2025.10.29 | ₩48,651 | ₩48,671 | ₩48,061 | ₩48,302 | -0.72% | 7.6만 |
|---|
| 2025.10.28 | ₩48,865 | ₩48,892 | ₩48,691 | ₩48,751 | -0.23% | 9만 |
|---|
| 2025.10.27 | ₩49,093 | ₩49,107 | ₩48,932 | ₩49,068 | -0.05% | 10.8만 |
|---|
| 2025.10.24 | ₩49,134 | ₩49,160 | ₩48,758 | ₩48,792 | -0.70% | 12.3만 |
|---|
| 2025.10.23 | ₩48,450 | ₩48,919 | ₩48,450 | ₩48,814 | +0.75% | 11.7만 |
|---|
| 2025.10.22 | ₩48,557 | ₩48,597 | ₩48,168 | ₩48,310 | -0.51% | 12.1만 |
|---|
| 2025.10.21 | ₩48,262 | ₩48,691 | ₩48,243 | ₩48,582 | +0.66% | 39.5만 |
|---|
| 2025.10.20 | ₩48,342 | ₩48,597 | ₩48,263 | ₩48,517 | +0.36% | 9만 |
|---|
| 2025.10.17 | ₩47,886 | ₩48,207 | ₩47,690 | ₩48,078 | +0.40% | 9.2만 |
|---|
| 2025.10.16 | ₩48,543 | ₩48,543 | ₩47,698 | ₩47,967 | -1.19% | 8.4만 |
|---|
| 2025.10.15 | ₩48,678 | ₩48,880 | ₩48,087 | ₩48,374 | -0.62% | 10.8만 |
|---|
| 2025.10.14 | ₩47,631 | ₩48,570 | ₩47,631 | ₩48,278 | +1.36% | 13.5만 |
|---|
| 2025.10.13 | ₩48,007 | ₩48,248 | ₩47,953 | ₩48,148 | +0.29% | 6.2만 |
|---|
| 2025.10.10 | ₩48,839 | ₩48,906 | ₩47,444 | ₩47,484 | -2.77% | 10.5만 |
|---|