시장 데이터를 불러오는 중
전체 종목
First Trust Emerging Markets Human Flourishing ETF 과거 주가
First Trust Emerging Markets Human Flourishing ETF · FTHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Emerging Markets Human Flourishing ETF · FTHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,647 | ₩65,955 | ₩65,566 | ₩65,798 | +0.23% | 4.3천 |
| 2026.10.08 | ₩66,076 | ₩66,089 | ₩64,896 | ₩65,462 | -0.93% | 1.2만 |
| 2026.10.07 | ₩66,439 | ₩66,921 | ₩66,439 | ₩66,669 | +0.35% | 3.8천 |
| 2026.10.06 | ₩68,396 | ₩68,745 | ₩67,927 | ₩67,927 | -0.69% | 7.5만 |
| 2026.10.05 | ₩68,141 | ₩70,327 | ₩68,141 | ₩68,570 | +0.63% | 7.1천 |
| 2026.10.02 | ₩66,854 | ₩66,854 | ₩66,089 | ₩66,653 | -0.30% | 6.9천 |
| 2026.10.01 | ₩65,499 | ₩65,928 | ₩64,869 | ₩65,741 | +0.37% | 2만 |
| 2026.09.30 | ₩66,612 | ₩66,612 | ₩65,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,768 |
| -1.27% |
| 4.2만 |
| 2026.09.29 | ₩66,291 | ₩66,465 | ₩65,741 | ₩66,465 | +0.26% | 1만 |
|---|
| 2026.09.28 | ₩65,848 | ₩65,969 | ₩65,110 | ₩65,731 | -0.18% | 7.2천 |
|---|
| 2026.09.25 | ₩66,519 | ₩67,363 | ₩66,439 | ₩67,150 | +0.95% | 8.4천 |
|---|
| 2026.09.24 | ₩66,559 | ₩66,706 | ₩65,841 | ₩66,108 | -0.68% | 9천 |
|---|
| 2026.09.23 | ₩67,806 | ₩67,806 | ₩66,733 | ₩66,918 | -1.31% | 5.8천 |
|---|
| 2026.09.22 | ₩67,860 | ₩69,026 | ₩67,860 | ₩68,871 | +1.49% | 6.7천 |
|---|
| 2026.09.21 | ₩67,994 | ₩68,557 | ₩67,055 | ₩68,485 | +0.72% | 4.8천 |
|---|
| 2026.09.18 | ₩66,291 | ₩66,532 | ₩65,821 | ₩66,445 | +0.23% | 4.4천 |
|---|
| 2026.09.17 | ₩66,170 | ₩67,565 | ₩65,969 | ₩66,659 | +0.74% | 8.9천 |
|---|
| 2026.09.16 | ₩65,902 | ₩66,411 | ₩64,607 | ₩65,220 | -1.03% | 4.4만 |
|---|
| 2026.09.15 | ₩64,990 | ₩65,097 | ₩64,876 | ₩65,097 | +0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩65,486 | ₩65,553 | ₩64,467 | ₩65,110 | -0.57% | 2.2만 |
|---|
| 2026.09.11 | ₩67,752 | ₩67,940 | ₩67,431 | ₩67,578 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩67,363 | ₩67,363 | ₩66,532 | ₩66,934 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩68,145 | ₩69,268 | ₩68,047 | ₩68,772 | +0.92% | 3.9만 |
|---|
| 2026.09.08 | ₩68,410 | ₩69,026 | ₩68,330 | ₩68,368 | -0.06% | 5.7만 |
|---|
| 2026.09.04 | ₩65,861 | ₩67,793 | ₩65,861 | ₩67,494 | +2.48% | 10.7만 |
|---|
| 2026.09.03 | ₩65,010 | ₩66,089 | ₩65,010 | ₩65,979 | +1.49% | 7.9천 |
|---|
| 2026.09.02 | ₩64,789 | ₩65,004 | ₩64,520 | ₩65,004 | +0.33% | 4.9만 |
|---|
| 2026.09.01 | ₩65,043 | ₩65,285 | ₩64,386 | ₩64,633 | -0.63% | 4.1만 |
|---|
| 2026.08.31 | ₩64,467 | ₩65,017 | ₩63,944 | ₩64,896 | +0.67% | 13.2만 |
|---|
| 2026.08.28 | ₩64,406 | ₩64,976 | ₩63,763 | ₩63,822 | -0.91% | 8.8천 |
|---|
| 2026.08.27 | ₩64,802 | ₩64,802 | ₩63,800 | ₩64,268 | -0.82% | 3.4천 |
|---|
| 2026.08.26 | ₩64,306 | ₩64,587 | ₩64,118 | ₩64,172 | -0.21% | 1.2만 |
|---|
| 2026.08.25 | ₩63,957 | ₩64,038 | ₩63,260 | ₩64,005 | +0.08% | 5.7천 |
|---|
| 2026.08.24 | ₩63,152 | ₩63,152 | ₩62,435 | ₩62,652 | -0.79% | 4.7천 |
|---|
| 2026.08.21 | ₩63,757 | ₩64,239 | ₩63,757 | ₩63,997 | +0.38% | 1.4만 |
|---|
| 2026.08.20 | ₩63,193 | ₩63,514 | ₩62,448 | ₩62,898 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩63,045 | ₩63,045 | ₩62,361 | ₩62,576 | -0.74% | 3.9천 |
|---|
| 2026.08.18 | ₩62,324 | ₩62,334 | ₩61,235 | ₩61,374 | -1.52% | 3.8천 |
|---|
| 2026.08.17 | ₩63,729 | ₩64,708 | ₩63,729 | ₩63,803 | +0.12% | 5.8천 |
|---|
| 2026.08.14 | ₩63,139 | ₩63,139 | ₩62,589 | ₩62,810 | -0.52% | 2.9천 |
|---|
| 2026.08.13 | ₩62,509 | ₩63,260 | ₩62,509 | ₩62,804 | +0.47% | 4.1천 |
|---|
| 2026.08.12 | ₩62,314 | ₩62,482 | ₩62,227 | ₩62,265 | -0.08% | 4.4천 |
|---|
| 2026.08.11 | ₩61,007 | ₩61,007 | ₩60,631 | ₩60,742 | -0.43% | 1.6천 |
|---|
| 2026.08.10 | ₩60,209 | ₩60,557 | ₩60,189 | ₩60,190 | -0.03% | 2.8만 |
|---|
| 2026.08.07 | ₩61,650 | ₩61,650 | ₩60,582 | ₩61,013 | -1.03% | 1.3천 |
|---|
| 2026.08.06 | ₩60,336 | ₩61,355 | ₩60,336 | ₩60,740 | +0.67% | 8.1천 |
|---|
| 2026.08.05 | ₩61,805 | ₩62,218 | ₩61,677 | ₩61,680 | -0.20% | 3.3만 |
|---|
| 2026.08.04 | ₩60,859 | ₩62,106 | ₩60,859 | ₩61,925 | +1.75% | 6.5천 |
|---|
| 2026.08.03 | ₩59,189 | ₩59,800 | ₩59,140 | ₩59,769 | +0.98% | 5.9천 |
|---|
| 2026.07.31 | ₩59,800 | ₩59,934 | ₩59,236 | ₩59,290 | -0.85% | 6.5천 |
|---|
| 2026.07.30 | ₩56,957 | ₩59,055 | ₩56,957 | ₩59,022 | +3.63% | 5.1천 |
|---|
| 2026.07.29 | ₩56,467 | ₩57,426 | ₩55,103 | ₩55,558 | -1.61% | 8.9천 |
|---|
| 2026.07.28 | ₩57,117 | ₩57,600 | ₩57,038 | ₩57,273 | +0.27% | 3천 |
|---|
| 2026.07.27 | ₩58,526 | ₩59,062 | ₩58,324 | ₩59,022 | +0.85% | 5.5천 |
|---|
| 2026.07.24 | ₩59,666 | ₩60,041 | ₩58,700 | ₩58,713 | -1.60% | 1.3만 |
|---|
| 2026.07.23 | ₩60,886 | ₩60,886 | ₩60,517 | ₩60,590 | -0.49% | 3.4천 |
|---|
| 2026.07.22 | ₩60,981 | ₩61,621 | ₩60,981 | ₩61,334 | +0.58% | 8천 |
|---|
| 2026.07.21 | ₩60,658 | ₩61,530 | ₩60,376 | ₩61,347 | +1.14% | 1.1만 |
|---|
| 2026.07.20 | ₩58,982 | ₩59,062 | ₩58,532 | ₩58,609 | -0.63% | 1.1만 |
|---|
| 2026.07.17 | ₩57,775 | ₩59,391 | ₩57,372 | ₩58,805 | +1.78% | 1.3만 |
|---|
| 2026.07.16 | ₩60,349 | ₩60,349 | ₩59,317 | ₩59,397 | -1.58% | 1.3만 |
|---|
| 2026.07.15 | ₩61,691 | ₩61,878 | ₩60,457 | ₩61,463 | -0.37% | 1만 |
|---|
| 2026.07.14 | ₩61,838 | ₩62,267 | ₩61,463 | ₩62,183 | +0.56% | 9천 |
|---|
| 2026.07.13 | ₩62,200 | ₩62,200 | ₩60,229 | ₩60,410 | -2.88% | 6.3만 |
|---|
| 2026.07.10 | ₩63,877 | ₩64,467 | ₩63,327 | ₩64,303 | +0.67% | 5.7천 |
|---|
| 2026.07.09 | ₩64,252 | ₩64,493 | ₩63,823 | ₩64,346 | +0.15% | 7.8천 |
|---|
| 2026.07.08 | ₩62,348 | ₩63,179 | ₩61,751 | ₩63,179 | +1.33% | 1.6만 |
|---|
| 2026.07.07 | ₩63,219 | ₩63,380 | ₩62,368 | ₩62,915 | -0.48% | 3.7천 |
|---|
| 2026.07.06 | ₩64,896 | ₩65,593 | ₩64,896 | ₩65,309 | +0.64% | 5.5천 |
|---|
| 2026.07.02 | ₩64,359 | ₩64,359 | ₩62,080 | ₩62,576 | -2.77% | 8천 |
|---|
| 2026.07.01 | ₩64,735 | ₩65,043 | ₩64,239 | ₩64,266 | -0.73% | 8.1천 |
|---|
| 2026.06.30 | ₩66,291 | ₩67,270 | ₩66,170 | ₩66,763 | +0.71% | 9.8천 |
|---|
| 2026.06.29 | ₩65,312 | ₩65,888 | ₩63,810 | ₩65,884 | +0.88% | 3.7만 |
|---|
| 2026.06.26 | ₩65,271 | ₩66,787 | ₩64,909 | ₩65,742 | +0.72% | 7.5천 |
|---|
| 2026.06.25 | ₩68,302 | ₩68,302 | ₩66,787 | ₩67,322 | -1.44% | 4.2천 |
|---|
| 2026.06.24 | ₩65,607 | ₩66,022 | ₩64,762 | ₩65,603 | -0.01% | 6.7천 |
|---|
| 2026.06.23 | ₩66,116 | ₩67,122 | ₩65,928 | ₩65,949 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩71,521 | ₩71,521 | ₩70,716 | ₩70,758 | -1.07% | 5.9천 |
|---|
| 2026.06.18 | ₩69,603 | ₩70,461 | ₩69,603 | ₩70,174 | +0.82% | 4.6천 |
|---|
| 2026.06.17 | ₩68,208 | ₩68,845 | ₩67,042 | ₩67,042 | -1.71% | 4.2만 |
|---|
| 2026.06.16 | ₩67,860 | ₩67,860 | ₩66,626 | ₩66,626 | -1.82% | 1.2만 |
|---|
| 2026.06.15 | ₩67,685 | ₩68,557 | ₩67,605 | ₩67,955 | +0.40% | 1.3만 |
|---|
| 2026.06.12 | ₩64,688 | ₩65,633 | ₩64,648 | ₩65,226 | +0.83% | 3.3천 |
|---|
| 2026.06.11 | ₩62,281 | ₩65,183 | ₩62,281 | ₩65,183 | +4.66% | 2.8천 |
|---|
| 2026.06.10 | ₩62,361 | ₩62,361 | ₩61,060 | ₩61,086 | -2.05% | 5.6천 |
|---|
| 2026.06.09 | ₩64,105 | ₩64,105 | ₩62,147 | ₩62,558 | -2.41% | 4.9천 |
|---|
| 2026.06.08 | ₩62,455 | ₩62,696 | ₩61,744 | ₩62,149 | -0.49% | 7.5천 |
|---|
| 2026.06.05 | ₩62,804 | ₩63,085 | ₩60,095 | ₩60,246 | -4.07% | 5.5천 |
|---|
| 2026.06.04 | ₩65,633 | ₩66,586 | ₩65,124 | ₩66,213 | +0.88% | 7.7천 |
|---|
| 2026.06.03 | ₩67,813 | ₩67,813 | ₩66,800 | ₩66,948 | -1.28% | 2.6만 |
|---|
| 2026.06.02 | ₩67,672 | ₩68,208 | ₩67,672 | ₩68,200 | +0.78% | 4.7천 |
|---|
| 2026.06.01 | ₩66,934 | ₩68,155 | ₩66,599 | ₩67,762 | +1.24% | 1.3만 |
|---|
| 2026.05.29 | ₩66,358 | ₩66,545 | ₩66,076 | ₩66,234 | -0.19% | 6.2천 |
|---|
| 2026.05.28 | ₩66,036 | ₩66,961 | ₩65,077 | ₩66,651 | +0.93% | 1.4만 |
|---|
| 2026.05.27 | ₩66,291 | ₩66,291 | ₩65,593 | ₩65,860 | -0.65% | 2.2만 |
|---|
| 2026.05.26 | ₩64,654 | ₩65,731 | ₩64,654 | ₩65,731 | +1.67% | 4.3천 |
|---|
| 2026.05.22 | ₩61,892 | ₩62,428 | ₩61,881 | ₩61,881 | -0.02% | 2.7천 |
|---|
| 2026.05.21 | ₩61,503 | ₩62,750 | ₩61,503 | ₩62,549 | +1.70% | 3.8천 |
|---|
| 2026.05.20 | ₩60,148 | ₩61,396 | ₩60,148 | ₩61,249 | +1.83% | 7.6천 |
|---|
| 2026.05.19 | ₩59,330 | ₩60,336 | ₩58,713 | ₩59,833 | +0.85% | 1만 |
|---|
| 2026.05.18 | ₩61,543 | ₩61,543 | ₩60,111 | ₩60,911 | -1.03% | 1.4만 |
|---|
| 2026.05.15 | ₩60,068 | ₩60,826 | ₩60,041 | ₩60,470 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩63,541 | ₩63,810 | ₩63,407 | ₩63,537 | -0.01% | 4.5천 |
|---|
| 2026.05.13 | ₩62,790 | ₩63,514 | ₩62,790 | ₩63,256 | +0.74% | 5.5천 |
|---|
| 2026.05.12 | ₩62,173 | ₩62,361 | ₩60,926 | ₩61,939 | -0.38% | 1.9만 |
|---|
| 2026.05.11 | ₩64,225 | ₩64,747 | ₩64,198 | ₩64,512 | +0.45% | 5.3만 |
|---|
| 2026.05.08 | ₩63,032 | ₩63,653 | ₩63,032 | ₩63,642 | +0.97% | 3.7천 |
|---|
| 2026.05.07 | ₩62,361 | ₩62,589 | ₩61,390 | ₩61,624 | -1.18% | 2.3만 |
|---|
| 2026.05.06 | ₩62,227 | ₩62,603 | ₩61,852 | ₩62,577 | +0.56% | 1.4만 |
|---|
| 2026.05.05 | ₩59,706 | ₩60,296 | ₩59,706 | ₩60,016 | +0.52% | 5.8천 |
|---|
| 2026.05.04 | ₩58,593 | ₩59,008 | ₩58,007 | ₩58,135 | -0.78% | 1.1만 |
|---|
| 2026.05.01 | ₩58,083 | ₩58,164 | ₩58,012 | ₩58,012 | -0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩57,117 | ₩57,949 | ₩56,863 | ₩57,929 | +1.42% | 5.2천 |
|---|
| 2026.04.29 | ₩56,702 | ₩56,702 | ₩56,286 | ₩56,303 | -0.70% | 1.4천 |
|---|
| 2026.04.28 | ₩56,715 | ₩56,997 | ₩56,460 | ₩56,916 | +0.35% | 1.4만 |
|---|
| 2026.04.27 | ₩57,949 | ₩57,949 | ₩57,426 | ₩57,508 | -0.76% | 3.5천 |
|---|
| 2026.04.24 | ₩56,997 | ₩57,453 | ₩56,889 | ₩57,387 | +0.68% | 7.1천 |
|---|
| 2026.04.23 | ₩56,916 | ₩57,185 | ₩55,709 | ₩56,287 | -1.11% | 1.2만 |
|---|
| 2026.04.22 | ₩57,345 | ₩57,603 | ₩57,211 | ₩57,580 | +0.41% | 5.2만 |
|---|
| 2026.04.21 | ₩57,520 | ₩57,681 | ₩56,337 | ₩56,337 | -2.06% | 6.2천 |
|---|
| 2026.04.20 | ₩57,117 | ₩57,506 | ₩57,117 | ₩57,387 | +0.47% | 1.3만 |
|---|
| 2026.04.17 | ₩57,788 | ₩58,217 | ₩57,728 | ₩57,761 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩57,158 | ₩57,158 | ₩56,313 | ₩56,849 | -0.54% | 2.9만 |
|---|
| 2026.04.15 | ₩56,755 | ₩56,755 | ₩56,199 | ₩56,729 | -0.05% | 1만 |
|---|
| 2026.04.14 | ₩56,071 | ₩57,010 | ₩55,991 | ₩56,742 | +1.20% | 1.6만 |
|---|
| 2026.04.13 | ₩54,395 | ₩55,542 | ₩54,395 | ₩55,367 | +1.79% | 3.8만 |
|---|
| 2026.04.10 | ₩55,146 | ₩55,180 | ₩54,771 | ₩55,100 | -0.08% | 3.6만 |
|---|
| 2026.04.09 | ₩54,449 | ₩54,791 | ₩53,939 | ₩54,791 | +0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩55,090 | ₩55,133 | ₩54,154 | ₩55,133 | +0.08% | 1.4만 |
|---|
| 2026.04.07 | ₩50,640 | ₩51,042 | ₩50,191 | ₩51,042 | +0.79% | 3.9천 |
|---|
| 2026.04.06 | ₩50,814 | ₩51,002 | ₩50,653 | ₩50,680 | -0.26% | 2.9천 |
|---|
| 2026.04.02 | ₩49,057 | ₩50,224 | ₩49,057 | ₩49,908 | +1.73% | 2만 |
|---|
| 2026.04.01 | ₩50,653 | ₩51,485 | ₩50,653 | ₩51,009 | +0.70% | 5만 |
|---|
| 2026.03.31 | ₩46,952 | ₩50,089 | ₩46,952 | ₩50,089 | +6.68% | 5만 |
|---|
| 2026.03.30 | ₩48,709 | ₩48,709 | ₩47,596 | ₩47,762 | -1.94% | 2.2만 |
|---|
| 2026.03.27 | ₩48,521 | ₩48,601 | ₩48,320 | ₩48,406 | -0.24% | 1.1만 |
|---|
| 2026.03.26 | ₩49,473 | ₩49,688 | ₩48,534 | ₩48,534 | -1.90% | 7.5천 |
|---|
| 2026.03.25 | ₩50,617 | ₩50,834 | ₩50,171 | ₩50,546 | -0.14% | 1.5만 |
|---|
| 2026.03.24 | ₩49,500 | ₩50,050 | ₩49,500 | ₩49,728 | +0.46% | 7천 |
|---|
| 2026.03.23 | ₩50,331 | ₩50,948 | ₩50,077 | ₩50,726 | +0.78% | 6천 |
|---|
| 2026.03.20 | ₩49,225 | ₩49,473 | ₩48,347 | ₩48,494 | -1.48% | 6.8천 |
|---|
| 2026.03.19 | ₩49,178 | ₩50,486 | ₩49,178 | ₩50,486 | +2.66% | 12.9만 |
|---|
| 2026.03.18 | ₩51,404 | ₩51,592 | ₩50,533 | ₩50,533 | -1.70% | 6만 |
|---|
| 2026.03.17 | ₩54,020 | ₩54,020 | ₩51,766 | ₩51,766 | -4.17% | 7.8만 |
|---|
| 2026.03.16 | ₩50,962 | ₩51,801 | ₩50,962 | ₩51,443 | +0.94% | 1.1만 |
|---|
| 2026.03.13 | ₩50,559 | ₩50,559 | ₩48,870 | ₩49,149 | -2.79% | 8.8천 |
|---|
| 2026.03.12 | ₩50,814 | ₩50,814 | ₩49,964 | ₩49,969 | -1.66% | 4.1만 |
|---|
| 2026.03.11 | ₩52,088 | ₩52,129 | ₩51,565 | ₩52,028 | -0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩51,646 | ₩53,067 | ₩51,458 | ₩52,115 | +0.91% | 6.6천 |
|---|
| 2026.03.09 | ₩49,487 | ₩51,502 | ₩49,059 | ₩51,422 | +3.91% | 5천 |
|---|
| 2026.03.06 | ₩50,023 | ₩50,486 | ₩49,855 | ₩50,125 | +0.20% | 7.9천 |
|---|
| 2026.03.05 | ₩51,424 | ₩51,726 | ₩50,022 | ₩50,884 | -1.05% | 9.5천 |
|---|
| 2026.03.04 | ₩51,686 | ₩53,651 | ₩51,686 | ₩53,450 | +3.41% | 8.8천 |
|---|
| 2026.03.03 | ₩52,102 | ₩52,330 | ₩50,083 | ₩51,685 | -0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩54,905 | ₩56,219 | ₩54,905 | ₩55,792 | +1.62% | 7.2천 |
|---|
| 2026.02.27 | ₩56,460 | ₩57,022 | ₩56,420 | ₩56,906 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩57,372 | ₩57,372 | ₩56,333 | ₩57,170 | -0.35% | 1.9만 |
|---|
| 2026.02.25 | ₩57,024 | ₩57,185 | ₩56,742 | ₩56,952 | -0.12% | 2.5만 |
|---|
| 2026.02.24 | ₩55,468 | ₩56,447 | ₩55,468 | ₩56,132 | +1.20% | 3.2만 |
|---|
| 2026.02.23 | ₩55,213 | ₩55,294 | ₩54,724 | ₩54,736 | -0.86% | 7.8천 |
|---|
| 2026.02.20 | ₩54,462 | ₩55,562 | ₩54,462 | ₩55,208 | +1.37% | 1.2만 |
|---|
| 2026.02.19 | ₩53,163 | ₩53,751 | ₩53,163 | ₩53,674 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩53,496 | ₩54,073 | ₩53,496 | ₩53,712 | +0.40% | 7.2천 |
|---|
| 2026.02.17 | ₩53,577 | ₩53,631 | ₩52,652 | ₩53,450 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩53,885 | ₩54,046 | ₩52,745 | ₩53,986 | +0.19% | 6.3천 |
|---|
| 2026.02.12 | ₩54,556 | ₩54,958 | ₩53,443 | ₩53,818 | -1.35% | 9.9만 |
|---|
| 2026.02.11 | ₩53,604 | ₩54,060 | ₩53,081 | ₩53,979 | +0.70% | 1.4만 |
|---|
| 2026.02.10 | ₩52,880 | ₩53,188 | ₩52,846 | ₩52,850 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩52,035 | ₩52,906 | ₩52,035 | ₩52,853 | +1.57% | 3.2천 |
|---|
| 2026.02.06 | ₩51,592 | ₩52,625 | ₩51,525 | ₩52,260 | +1.29% | 8.1천 |
|---|
| 2026.02.05 | ₩50,238 | ₩50,640 | ₩50,238 | ₩50,285 | +0.09% | 3.3천 |
|---|
| 2026.02.04 | ₩51,860 | ₩51,860 | ₩50,238 | ₩50,574 | -2.48% | 6.2천 |
|---|
| 2026.02.03 | ₩51,954 | ₩52,041 | ₩51,766 | ₩51,846 | -0.21% | 1.6천 |
|---|
| 2026.02.02 | ₩50,751 | ₩50,935 | ₩50,559 | ₩50,914 | +0.32% | 1.5만 |
|---|
| 2026.01.30 | ₩51,901 | ₩51,901 | ₩50,669 | ₩50,669 | -2.37% | 1.6만 |
|---|
| 2026.01.29 | ₩53,014 | ₩53,014 | ₩51,297 | ₩52,327 | -1.30% | 1.3만 |
|---|
| 2026.01.28 | ₩52,571 | ₩52,796 | ₩52,249 | ₩52,796 | +0.43% | 2.8만 |
|---|
| 2026.01.27 | ₩51,793 | ₩52,045 | ₩51,505 | ₩52,044 | +0.48% | 4.7천 |
|---|
| 2026.01.26 | ₩50,412 | ₩50,694 | ₩50,412 | ₩50,466 | +0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩49,634 | ₩50,244 | ₩49,580 | ₩50,141 | +1.02% | 5.1천 |
|---|
| 2026.01.22 | ₩49,098 | ₩49,524 | ₩49,098 | ₩49,513 | +0.85% | 2.9천 |
|---|
| 2026.01.21 | ₩48,722 | ₩48,843 | ₩48,722 | ₩48,745 | +0.05% | 8.3천 |
|---|
| 2026.01.20 | ₩47,824 | ₩47,971 | ₩47,301 | ₩47,582 | -0.50% | 5.5만 |
|---|
| 2026.01.16 | ₩47,797 | ₩47,846 | ₩47,690 | ₩47,846 | +0.10% | 1.5천 |
|---|
| 2026.01.15 | ₩47,877 | ₩48,091 | ₩47,877 | ₩47,924 | +0.10% | 2.1천 |
|---|
| 2026.01.14 | ₩47,189 | ₩47,323 | ₩47,102 | ₩47,323 | +0.28% | 1.9천 |
|---|
| 2026.01.13 | ₩47,260 | ₩47,260 | ₩46,871 | ₩46,902 | -0.76% | 21.6만 |
|---|
| 2026.01.12 | ₩47,180 | ₩47,462 | ₩47,180 | ₩47,378 | +0.42% | 1.2만 |
|---|
| 2026.01.09 | ₩46,697 | ₩47,004 | ₩46,697 | ₩46,965 | +0.57% | 2.9천 |
|---|
| 2026.01.08 | ₩46,560 | ₩46,630 | ₩46,381 | ₩46,527 | -0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩46,711 | ₩46,845 | ₩46,711 | ₩46,711 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩46,831 | ₩47,141 | ₩46,831 | ₩47,141 | +0.66% | 2.3천 |
|---|
| 2026.01.05 | ₩46,241 | ₩46,402 | ₩46,161 | ₩46,281 | +0.09% | 3천 |
|---|
| 2026.01.02 | ₩45,396 | ₩45,638 | ₩45,381 | ₩45,638 | +0.53% | 6.1천 |
|---|
| 2025.12.31 | ₩44,994 | ₩44,994 | ₩44,343 | ₩44,343 | -1.45% | 2.5천 |
|---|
| 2025.12.30 | ₩44,712 | ₩45,249 | ₩44,645 | ₩44,747 | +0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩44,323 | ₩44,323 | ₩44,169 | ₩44,286 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩44,242 | ₩44,330 | ₩43,921 | ₩44,330 | +0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩43,765 | ₩43,920 | ₩43,765 | ₩43,869 | +0.24% | 700 |
|---|
| 2025.12.23 | ₩43,465 | ₩43,599 | ₩43,411 | ₩43,599 | +0.31% | 1.6천 |
|---|
| 2025.12.22 | ₩43,090 | ₩43,197 | ₩43,063 | ₩43,174 | +0.20% | 6.7만 |
|---|
| 2025.12.19 | ₩42,727 | ₩42,879 | ₩42,727 | ₩42,879 | +0.35% | 300 |
|---|
| 2025.12.18 | ₩42,929 | ₩42,929 | ₩42,681 | ₩42,681 | -0.58% | 400 |
|---|
| 2025.12.17 | ₩42,593 | ₩42,593 | ₩41,966 | ₩41,966 | -1.47% | 5.4천 |
|---|
| 2025.12.16 | ₩42,258 | ₩42,339 | ₩42,111 | ₩42,249 | -0.02% | 2천 |
|---|
| 2025.12.15 | ₩42,969 | ₩42,969 | ₩42,627 | ₩42,627 | -0.80% | 4.5천 |
|---|
| 2025.12.12 | ₩42,741 | ₩43,103 | ₩42,218 | ₩42,219 | -1.22% | 4.9천 |
|---|
| 2025.12.11 | ₩43,968 | ₩44,283 | ₩43,921 | ₩44,153 | +0.42% | 6천 |
|---|
| 2025.12.10 | ₩43,485 | ₩43,910 | ₩43,485 | ₩43,910 | +0.98% | 300 |
|---|
| 2025.12.09 | ₩43,398 | ₩43,411 | ₩43,304 | ₩43,386 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩43,143 | ₩43,197 | ₩43,063 | ₩43,123 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩43,318 | ₩43,318 | ₩43,063 | ₩43,111 | -0.48% | 7.8천 |
|---|
| 2025.12.04 | ₩42,888 | ₩43,063 | ₩42,848 | ₩43,032 | +0.33% | 3만 |
|---|
| 2025.12.03 | ₩42,647 | ₩42,848 | ₩42,446 | ₩42,762 | +0.27% | 2.5만 |
|---|
| 2025.12.02 | ₩42,741 | ₩42,750 | ₩42,714 | ₩42,748 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩42,432 | ₩42,486 | ₩42,340 | ₩42,427 | -0.01% | 2천 |
|---|
| 2025.11.28 | ₩42,164 | ₩42,310 | ₩42,164 | ₩42,310 | +0.35% | 600 |
|---|
| 2025.11.26 | ₩42,432 | ₩42,432 | ₩42,432 | ₩42,432 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩41,239 | ₩41,661 | ₩41,239 | ₩41,661 | +1.02% | 1천 |
|---|
| 2025.11.24 | ₩41,212 | ₩41,413 | ₩41,158 | ₩41,413 | +0.49% | 16.4만 |
|---|
| 2025.11.21 | ₩40,702 | ₩41,105 | ₩40,555 | ₩41,019 | +0.78% | 9.2만 |
|---|
| 2025.11.20 | ₩42,003 | ₩42,151 | ₩40,933 | ₩40,933 | -2.55% | 5.1만 |
|---|
| 2025.11.19 | ₩41,849 | ₩41,856 | ₩41,520 | ₩41,612 | -0.57% | 9.8만 |
|---|
| 2025.11.18 | ₩41,641 | ₩42,097 | ₩41,641 | ₩41,875 | +0.56% | 1.2천 |
|---|
| 2025.11.17 | ₩42,553 | ₩42,617 | ₩42,029 | ₩42,100 | -1.07% | 2.3천 |
|---|
| 2025.11.14 | ₩42,835 | ₩43,063 | ₩42,781 | ₩42,781 | -0.13% | 4만 |
|---|
| 2025.11.13 | ₩43,546 | ₩43,546 | ₩42,887 | ₩42,887 | -1.51% | 200 |
|---|
| 2025.11.12 | ₩43,304 | ₩43,344 | ₩43,264 | ₩43,281 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩43,395 | ₩43,395 | ₩43,305 | ₩43,305 | -0.21% | 1.5천 |
|---|
| 2025.11.10 | ₩42,835 | ₩43,136 | ₩42,835 | ₩43,126 | +0.68% | 5.7천 |
|---|
| 2025.11.07 | ₩41,856 | ₩42,112 | ₩41,681 | ₩42,112 | +0.61% | 4.9천 |
|---|
| 2025.11.06 | ₩42,231 | ₩42,231 | ₩42,123 | ₩42,123 | -0.26% | 1.8만 |
|---|
| 2025.11.05 | ₩42,650 | ₩42,650 | ₩42,650 | ₩42,650 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,017 | ₩42,204 | ₩41,901 | ₩41,901 | -0.27% | 1.7천 |
|---|
| 2025.11.03 | ₩43,090 | ₩43,090 | ₩42,955 | ₩42,962 | -0.30% | 500 |
|---|
| 2025.10.31 | ₩42,391 | ₩42,391 | ₩42,391 | ₩42,391 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,361 | ₩42,361 | ₩42,288 | ₩42,288 | -0.17% | 2.3천 |
|---|
| 2025.10.29 | ₩42,902 | ₩42,902 | ₩42,593 | ₩42,652 | -0.58% | 3천 |
|---|
| 2025.10.28 | ₩42,567 | ₩42,567 | ₩42,470 | ₩42,470 | -0.23% | 500 |
|---|
| 2025.10.27 | ₩42,178 | ₩42,212 | ₩42,097 | ₩42,212 | +0.08% | 500 |
|---|
| 2025.10.24 | ₩41,927 | ₩41,927 | ₩41,927 | ₩41,927 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,722 | ₩41,746 | ₩41,722 | ₩41,746 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩41,266 | ₩41,339 | ₩41,266 | ₩41,339 | +0.18% | 600 |
|---|
| 2025.10.20 | ₩41,641 | ₩42,049 | ₩41,641 | ₩42,039 | +0.96% | 2.3천 |
|---|
| 2025.10.17 | ₩41,467 | ₩41,655 | ₩41,467 | ₩41,518 | +0.12% | 1.7천 |
|---|
| 2025.10.16 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,063 | ₩41,063 | ₩41,063 | ₩41,063 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,501 | ₩40,501 | ₩40,246 | ₩40,246 | -0.63% | 200 |
|---|
| 2025.10.13 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,321 | ₩39,321 | ₩39,321 | ₩39,321 | 0.00% | 100 |
|---|