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 | ₩65,594 | ₩65,902 | ₩65,514 | ₩65,745 | +0.23% | 4.3천 |
| 2026.10.08 | ₩66,023 | ₩66,036 | ₩64,844 | ₩65,409 | -0.93% | 1.2만 |
| 2026.10.07 | ₩66,386 | ₩66,867 | ₩66,386 | ₩66,615 | +0.35% | 3.8천 |
| 2026.10.06 | ₩68,341 | ₩68,689 | ₩67,872 | ₩67,872 | -0.69% | 7.5만 |
| 2026.10.05 | ₩68,086 | ₩70,271 | ₩68,086 | ₩68,515 | +0.63% | 7.1천 |
| 2026.10.02 | ₩66,800 | ₩66,800 | ₩66,036 | ₩66,599 | -0.30% | 6.9천 |
| 2026.10.01 | ₩65,447 | ₩65,875 | ₩64,817 | ₩65,688 | +0.37% | 2만 |
| 2026.09.30 | ₩66,559 | ₩66,559 | ₩64,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,715 |
| -1.27% |
| 4.2만 |
| 2026.09.29 | ₩66,237 | ₩66,411 | ₩65,688 | ₩66,411 | +0.26% | 1만 |
|---|
| 2026.09.28 | ₩65,795 | ₩65,916 | ₩65,058 | ₩65,678 | -0.18% | 7.2천 |
|---|
| 2026.09.25 | ₩66,465 | ₩67,309 | ₩66,386 | ₩67,096 | +0.95% | 8.4천 |
|---|
| 2026.09.24 | ₩66,505 | ₩66,653 | ₩65,788 | ₩66,055 | -0.68% | 9천 |
|---|
| 2026.09.23 | ₩67,751 | ₩67,751 | ₩66,679 | ₩66,864 | -1.31% | 5.8천 |
|---|
| 2026.09.22 | ₩67,805 | ₩68,971 | ₩67,805 | ₩68,815 | +1.49% | 6.7천 |
|---|
| 2026.09.21 | ₩67,939 | ₩68,502 | ₩67,001 | ₩68,429 | +0.72% | 4.8천 |
|---|
| 2026.09.18 | ₩66,237 | ₩66,478 | ₩65,768 | ₩66,391 | +0.23% | 4.4천 |
|---|
| 2026.09.17 | ₩66,117 | ₩67,510 | ₩65,916 | ₩66,606 | +0.74% | 8.9천 |
|---|
| 2026.09.16 | ₩65,849 | ₩66,358 | ₩64,555 | ₩65,168 | -1.03% | 4.4만 |
|---|
| 2026.09.15 | ₩64,937 | ₩65,045 | ₩64,823 | ₩65,045 | +0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩65,433 | ₩65,500 | ₩64,415 | ₩65,058 | -0.57% | 2.2만 |
|---|
| 2026.09.11 | ₩67,698 | ₩67,885 | ₩67,376 | ₩67,524 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩67,309 | ₩67,309 | ₩66,478 | ₩66,880 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩68,090 | ₩69,212 | ₩67,993 | ₩68,716 | +0.92% | 3.9만 |
|---|
| 2026.09.08 | ₩68,354 | ₩68,971 | ₩68,275 | ₩68,313 | -0.06% | 5.7만 |
|---|
| 2026.09.04 | ₩65,808 | ₩67,738 | ₩65,808 | ₩67,439 | +2.48% | 10.7만 |
|---|
| 2026.09.03 | ₩64,957 | ₩66,036 | ₩64,957 | ₩65,926 | +1.49% | 7.9천 |
|---|
| 2026.09.02 | ₩64,736 | ₩64,952 | ₩64,468 | ₩64,952 | +0.33% | 4.9만 |
|---|
| 2026.09.01 | ₩64,991 | ₩65,232 | ₩64,334 | ₩64,581 | -0.63% | 4.1만 |
|---|
| 2026.08.31 | ₩64,415 | ₩64,964 | ₩63,892 | ₩64,844 | +0.67% | 13.2만 |
|---|
| 2026.08.28 | ₩64,354 | ₩64,924 | ₩63,711 | ₩63,770 | -0.91% | 8.8천 |
|---|
| 2026.08.27 | ₩64,750 | ₩64,750 | ₩63,749 | ₩64,216 | -0.82% | 3.4천 |
|---|
| 2026.08.26 | ₩64,254 | ₩64,535 | ₩64,066 | ₩64,120 | -0.21% | 1.2만 |
|---|
| 2026.08.25 | ₩63,906 | ₩63,986 | ₩63,209 | ₩63,954 | +0.08% | 5.7천 |
|---|
| 2026.08.24 | ₩63,102 | ₩63,102 | ₩62,385 | ₩62,602 | -0.79% | 4.7천 |
|---|
| 2026.08.21 | ₩63,706 | ₩64,187 | ₩63,706 | ₩63,946 | +0.38% | 1.4만 |
|---|
| 2026.08.20 | ₩63,142 | ₩63,463 | ₩62,398 | ₩62,847 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩62,994 | ₩62,994 | ₩62,311 | ₩62,525 | -0.74% | 3.9천 |
|---|
| 2026.08.18 | ₩62,273 | ₩62,284 | ₩61,185 | ₩61,325 | -1.52% | 3.8천 |
|---|
| 2026.08.17 | ₩63,678 | ₩64,656 | ₩63,678 | ₩63,751 | +0.12% | 5.8천 |
|---|
| 2026.08.14 | ₩63,088 | ₩63,088 | ₩62,539 | ₩62,760 | -0.52% | 2.9천 |
|---|
| 2026.08.13 | ₩62,458 | ₩63,209 | ₩62,458 | ₩62,753 | +0.47% | 4.1천 |
|---|
| 2026.08.12 | ₩62,264 | ₩62,432 | ₩62,177 | ₩62,214 | -0.08% | 4.4천 |
|---|
| 2026.08.11 | ₩60,958 | ₩60,958 | ₩60,582 | ₩60,694 | -0.43% | 1.6천 |
|---|
| 2026.08.10 | ₩60,160 | ₩60,509 | ₩60,140 | ₩60,141 | -0.03% | 2.8만 |
|---|
| 2026.08.07 | ₩61,601 | ₩61,601 | ₩60,533 | ₩60,964 | -1.03% | 1.3천 |
|---|
| 2026.08.06 | ₩60,288 | ₩61,306 | ₩60,288 | ₩60,691 | +0.67% | 8.1천 |
|---|
| 2026.08.05 | ₩61,755 | ₩62,168 | ₩61,628 | ₩61,630 | -0.20% | 3.3만 |
|---|
| 2026.08.04 | ₩60,810 | ₩62,056 | ₩60,810 | ₩61,875 | +1.75% | 6.5천 |
|---|
| 2026.08.03 | ₩59,142 | ₩59,751 | ₩59,092 | ₩59,721 | +0.98% | 5.9천 |
|---|
| 2026.07.31 | ₩59,751 | ₩59,885 | ₩59,189 | ₩59,242 | -0.85% | 6.5천 |
|---|
| 2026.07.30 | ₩56,911 | ₩59,008 | ₩56,911 | ₩58,974 | +3.63% | 5.1천 |
|---|
| 2026.07.29 | ₩56,422 | ₩57,380 | ₩55,059 | ₩55,513 | -1.61% | 8.9천 |
|---|
| 2026.07.28 | ₩57,071 | ₩57,554 | ₩56,992 | ₩57,227 | +0.27% | 3천 |
|---|
| 2026.07.27 | ₩58,478 | ₩59,014 | ₩58,277 | ₩58,974 | +0.85% | 5.5천 |
|---|
| 2026.07.24 | ₩59,617 | ₩59,993 | ₩58,653 | ₩58,666 | -1.60% | 1.3만 |
|---|
| 2026.07.23 | ₩60,837 | ₩60,837 | ₩60,468 | ₩60,541 | -0.49% | 3.4천 |
|---|
| 2026.07.22 | ₩60,932 | ₩61,571 | ₩60,932 | ₩61,284 | +0.58% | 8천 |
|---|
| 2026.07.21 | ₩60,609 | ₩61,480 | ₩60,328 | ₩61,298 | +1.14% | 1.1만 |
|---|
| 2026.07.20 | ₩58,934 | ₩59,014 | ₩58,485 | ₩58,562 | -0.63% | 1.1만 |
|---|
| 2026.07.17 | ₩57,728 | ₩59,343 | ₩57,326 | ₩58,757 | +1.78% | 1.3만 |
|---|
| 2026.07.16 | ₩60,301 | ₩60,301 | ₩59,269 | ₩59,349 | -1.58% | 1.3만 |
|---|
| 2026.07.15 | ₩61,641 | ₩61,829 | ₩60,408 | ₩61,413 | -0.37% | 1만 |
|---|
| 2026.07.14 | ₩61,788 | ₩62,217 | ₩61,413 | ₩62,133 | +0.56% | 9천 |
|---|
| 2026.07.13 | ₩62,150 | ₩62,150 | ₩60,180 | ₩60,361 | -2.88% | 6.3만 |
|---|
| 2026.07.10 | ₩63,825 | ₩64,415 | ₩63,276 | ₩64,251 | +0.67% | 5.7천 |
|---|
| 2026.07.09 | ₩64,200 | ₩64,442 | ₩63,772 | ₩64,294 | +0.15% | 7.8천 |
|---|
| 2026.07.08 | ₩62,298 | ₩63,128 | ₩61,701 | ₩63,128 | +1.33% | 1.6만 |
|---|
| 2026.07.07 | ₩63,169 | ₩63,329 | ₩62,318 | ₩62,864 | -0.48% | 3.7천 |
|---|
| 2026.07.06 | ₩64,844 | ₩65,540 | ₩64,844 | ₩65,256 | +0.64% | 5.5천 |
|---|
| 2026.07.02 | ₩64,308 | ₩64,308 | ₩62,030 | ₩62,525 | -2.77% | 8천 |
|---|
| 2026.07.01 | ₩64,683 | ₩64,991 | ₩64,187 | ₩64,214 | -0.73% | 8.1천 |
|---|
| 2026.06.30 | ₩66,237 | ₩67,215 | ₩66,117 | ₩66,709 | +0.71% | 9.8천 |
|---|
| 2026.06.29 | ₩65,259 | ₩65,835 | ₩63,758 | ₩65,831 | +0.88% | 3.7만 |
|---|
| 2026.06.26 | ₩65,219 | ₩66,733 | ₩64,857 | ₩65,689 | +0.72% | 7.5천 |
|---|
| 2026.06.25 | ₩68,247 | ₩68,247 | ₩66,733 | ₩67,268 | -1.44% | 4.2천 |
|---|
| 2026.06.24 | ₩65,554 | ₩65,969 | ₩64,710 | ₩65,550 | -0.01% | 6.7천 |
|---|
| 2026.06.23 | ₩66,063 | ₩67,068 | ₩65,875 | ₩65,895 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩71,463 | ₩71,463 | ₩70,659 | ₩70,701 | -1.07% | 5.9천 |
|---|
| 2026.06.18 | ₩69,547 | ₩70,405 | ₩69,547 | ₩70,118 | +0.82% | 4.6천 |
|---|
| 2026.06.17 | ₩68,153 | ₩68,790 | ₩66,988 | ₩66,988 | -1.71% | 4.2만 |
|---|
| 2026.06.16 | ₩67,805 | ₩67,805 | ₩66,572 | ₩66,572 | -1.82% | 1.2만 |
|---|
| 2026.06.15 | ₩67,631 | ₩68,502 | ₩67,550 | ₩67,900 | +0.40% | 1.3만 |
|---|
| 2026.06.12 | ₩64,636 | ₩65,581 | ₩64,596 | ₩65,173 | +0.83% | 3.3천 |
|---|
| 2026.06.11 | ₩62,231 | ₩65,130 | ₩62,231 | ₩65,130 | +4.66% | 2.8천 |
|---|
| 2026.06.10 | ₩62,311 | ₩62,311 | ₩61,011 | ₩61,037 | -2.05% | 5.6천 |
|---|
| 2026.06.09 | ₩64,053 | ₩64,053 | ₩62,097 | ₩62,508 | -2.41% | 4.9천 |
|---|
| 2026.06.08 | ₩62,405 | ₩62,646 | ₩61,695 | ₩62,099 | -0.49% | 7.5천 |
|---|
| 2026.06.05 | ₩62,753 | ₩63,035 | ₩60,046 | ₩60,198 | -4.07% | 5.5천 |
|---|
| 2026.06.04 | ₩65,581 | ₩66,532 | ₩65,071 | ₩66,159 | +0.88% | 7.7천 |
|---|
| 2026.06.03 | ₩67,758 | ₩67,758 | ₩66,746 | ₩66,894 | -1.28% | 2.6만 |
|---|
| 2026.06.02 | ₩67,617 | ₩68,153 | ₩67,617 | ₩68,145 | +0.78% | 4.7천 |
|---|
| 2026.06.01 | ₩66,880 | ₩68,100 | ₩66,545 | ₩67,707 | +1.24% | 1.3만 |
|---|
| 2026.05.29 | ₩66,304 | ₩66,492 | ₩66,023 | ₩66,181 | -0.19% | 6.2천 |
|---|
| 2026.05.28 | ₩65,983 | ₩66,907 | ₩65,024 | ₩66,598 | +0.93% | 1.4만 |
|---|
| 2026.05.27 | ₩66,237 | ₩66,237 | ₩65,540 | ₩65,807 | -0.65% | 2.2만 |
|---|
| 2026.05.26 | ₩64,602 | ₩65,678 | ₩64,602 | ₩65,678 | +1.67% | 4.3천 |
|---|
| 2026.05.22 | ₩61,842 | ₩62,378 | ₩61,831 | ₩61,831 | -0.02% | 2.7천 |
|---|
| 2026.05.21 | ₩61,453 | ₩62,700 | ₩61,453 | ₩62,499 | +1.70% | 3.8천 |
|---|
| 2026.05.20 | ₩60,100 | ₩61,346 | ₩60,100 | ₩61,200 | +1.83% | 7.6천 |
|---|
| 2026.05.19 | ₩59,282 | ₩60,288 | ₩58,666 | ₩59,785 | +0.85% | 1만 |
|---|
| 2026.05.18 | ₩61,494 | ₩61,494 | ₩60,062 | ₩60,862 | -1.03% | 1.4만 |
|---|
| 2026.05.15 | ₩60,019 | ₩60,777 | ₩59,993 | ₩60,422 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩63,490 | ₩63,758 | ₩63,356 | ₩63,486 | -0.01% | 4.5천 |
|---|
| 2026.05.13 | ₩62,740 | ₩63,463 | ₩62,740 | ₩63,205 | +0.74% | 5.5천 |
|---|
| 2026.05.12 | ₩62,123 | ₩62,311 | ₩60,877 | ₩61,889 | -0.38% | 1.9만 |
|---|
| 2026.05.11 | ₩64,174 | ₩64,695 | ₩64,147 | ₩64,460 | +0.45% | 5.3만 |
|---|
| 2026.05.08 | ₩62,981 | ₩63,601 | ₩62,981 | ₩63,591 | +0.97% | 3.7천 |
|---|
| 2026.05.07 | ₩62,311 | ₩62,539 | ₩61,341 | ₩61,574 | -1.18% | 2.3만 |
|---|
| 2026.05.06 | ₩62,177 | ₩62,552 | ₩61,802 | ₩62,527 | +0.56% | 1.4만 |
|---|
| 2026.05.05 | ₩59,658 | ₩60,247 | ₩59,658 | ₩59,967 | +0.52% | 5.8천 |
|---|
| 2026.05.04 | ₩58,545 | ₩58,961 | ₩57,960 | ₩58,089 | -0.78% | 1.1만 |
|---|
| 2026.05.01 | ₩58,036 | ₩58,117 | ₩57,965 | ₩57,965 | -0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩57,071 | ₩57,902 | ₩56,817 | ₩57,882 | +1.42% | 5.2천 |
|---|
| 2026.04.29 | ₩56,656 | ₩56,656 | ₩56,241 | ₩56,258 | -0.70% | 1.4천 |
|---|
| 2026.04.28 | ₩56,669 | ₩56,951 | ₩56,415 | ₩56,870 | +0.35% | 1.4만 |
|---|
| 2026.04.27 | ₩57,902 | ₩57,902 | ₩57,380 | ₩57,461 | -0.76% | 3.5천 |
|---|
| 2026.04.24 | ₩56,951 | ₩57,406 | ₩56,844 | ₩57,341 | +0.68% | 7.1천 |
|---|
| 2026.04.23 | ₩56,870 | ₩57,138 | ₩55,664 | ₩56,242 | -1.11% | 1.2만 |
|---|
| 2026.04.22 | ₩57,299 | ₩57,557 | ₩57,165 | ₩57,534 | +0.41% | 5.2만 |
|---|
| 2026.04.21 | ₩57,473 | ₩57,634 | ₩56,292 | ₩56,292 | -2.06% | 6.2천 |
|---|
| 2026.04.20 | ₩57,071 | ₩57,460 | ₩57,071 | ₩57,341 | +0.47% | 1.3만 |
|---|
| 2026.04.17 | ₩57,741 | ₩58,170 | ₩57,681 | ₩57,715 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩57,112 | ₩57,112 | ₩56,267 | ₩56,803 | -0.54% | 2.9만 |
|---|
| 2026.04.15 | ₩56,710 | ₩56,710 | ₩56,154 | ₩56,683 | -0.05% | 1만 |
|---|
| 2026.04.14 | ₩56,026 | ₩56,964 | ₩55,946 | ₩56,696 | +1.20% | 1.6만 |
|---|
| 2026.04.13 | ₩54,351 | ₩55,497 | ₩54,351 | ₩55,323 | +1.79% | 3.8만 |
|---|
| 2026.04.10 | ₩55,102 | ₩55,135 | ₩54,726 | ₩55,056 | -0.08% | 3.6만 |
|---|
| 2026.04.09 | ₩54,405 | ₩54,747 | ₩53,896 | ₩54,747 | +0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩55,045 | ₩55,088 | ₩54,110 | ₩55,088 | +0.08% | 1.4만 |
|---|
| 2026.04.07 | ₩50,599 | ₩51,001 | ₩50,150 | ₩51,001 | +0.79% | 3.9천 |
|---|
| 2026.04.06 | ₩50,773 | ₩50,961 | ₩50,613 | ₩50,639 | -0.26% | 2.9천 |
|---|
| 2026.04.02 | ₩49,018 | ₩50,184 | ₩49,018 | ₩49,868 | +1.73% | 2만 |
|---|
| 2026.04.01 | ₩50,613 | ₩51,443 | ₩50,613 | ₩50,968 | +0.70% | 5만 |
|---|
| 2026.03.31 | ₩46,914 | ₩50,048 | ₩46,914 | ₩50,048 | +6.68% | 5만 |
|---|
| 2026.03.30 | ₩48,670 | ₩48,670 | ₩47,557 | ₩47,723 | -1.94% | 2.2만 |
|---|
| 2026.03.27 | ₩48,482 | ₩48,562 | ₩48,281 | ₩48,367 | -0.24% | 1.1만 |
|---|
| 2026.03.26 | ₩49,433 | ₩49,648 | ₩48,495 | ₩48,495 | -1.90% | 7.5천 |
|---|
| 2026.03.25 | ₩50,576 | ₩50,793 | ₩50,130 | ₩50,505 | -0.14% | 1.5만 |
|---|
| 2026.03.24 | ₩49,460 | ₩50,010 | ₩49,460 | ₩49,688 | +0.46% | 7천 |
|---|
| 2026.03.23 | ₩50,291 | ₩50,907 | ₩50,036 | ₩50,685 | +0.78% | 6천 |
|---|
| 2026.03.20 | ₩49,185 | ₩49,433 | ₩48,308 | ₩48,455 | -1.48% | 6.8천 |
|---|
| 2026.03.19 | ₩49,139 | ₩50,445 | ₩49,139 | ₩50,445 | +2.66% | 12.9만 |
|---|
| 2026.03.18 | ₩51,363 | ₩51,551 | ₩50,492 | ₩50,492 | -1.70% | 6만 |
|---|
| 2026.03.17 | ₩53,976 | ₩53,976 | ₩51,725 | ₩51,725 | -4.17% | 7.8만 |
|---|
| 2026.03.16 | ₩50,921 | ₩51,760 | ₩50,921 | ₩51,402 | +0.94% | 1.1만 |
|---|
| 2026.03.13 | ₩50,519 | ₩50,519 | ₩48,830 | ₩49,109 | -2.79% | 8.8천 |
|---|
| 2026.03.12 | ₩50,773 | ₩50,773 | ₩49,924 | ₩49,929 | -1.66% | 4.1만 |
|---|
| 2026.03.11 | ₩52,046 | ₩52,087 | ₩51,524 | ₩51,986 | -0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩51,604 | ₩53,025 | ₩51,417 | ₩52,073 | +0.91% | 6.6천 |
|---|
| 2026.03.09 | ₩49,447 | ₩51,461 | ₩49,019 | ₩51,380 | +3.91% | 5천 |
|---|
| 2026.03.06 | ₩49,983 | ₩50,445 | ₩49,815 | ₩50,085 | +0.20% | 7.9천 |
|---|
| 2026.03.05 | ₩51,383 | ₩51,685 | ₩49,981 | ₩50,843 | -1.05% | 9.5천 |
|---|
| 2026.03.04 | ₩51,644 | ₩53,608 | ₩51,644 | ₩53,406 | +3.41% | 8.8천 |
|---|
| 2026.03.03 | ₩52,060 | ₩52,288 | ₩50,043 | ₩51,643 | -0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩54,860 | ₩56,174 | ₩54,860 | ₩55,748 | +1.62% | 7.2천 |
|---|
| 2026.02.27 | ₩56,415 | ₩56,976 | ₩56,375 | ₩56,860 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩57,326 | ₩57,326 | ₩56,288 | ₩57,124 | -0.35% | 1.9만 |
|---|
| 2026.02.25 | ₩56,978 | ₩57,138 | ₩56,696 | ₩56,907 | -0.12% | 2.5만 |
|---|
| 2026.02.24 | ₩55,423 | ₩56,401 | ₩55,423 | ₩56,087 | +1.20% | 3.2만 |
|---|
| 2026.02.23 | ₩55,169 | ₩55,249 | ₩54,680 | ₩54,692 | -0.86% | 7.8천 |
|---|
| 2026.02.20 | ₩54,418 | ₩55,517 | ₩54,418 | ₩55,163 | +1.37% | 1.2만 |
|---|
| 2026.02.19 | ₩53,120 | ₩53,708 | ₩53,120 | ₩53,630 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩53,453 | ₩54,030 | ₩53,453 | ₩53,669 | +0.40% | 7.2천 |
|---|
| 2026.02.17 | ₩53,534 | ₩53,587 | ₩52,609 | ₩53,406 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩53,842 | ₩54,003 | ₩52,703 | ₩53,943 | +0.19% | 6.3천 |
|---|
| 2026.02.12 | ₩54,512 | ₩54,914 | ₩53,400 | ₩53,775 | -1.35% | 9.9만 |
|---|
| 2026.02.11 | ₩53,561 | ₩54,016 | ₩53,038 | ₩53,936 | +0.70% | 1.4만 |
|---|
| 2026.02.10 | ₩52,837 | ₩53,145 | ₩52,803 | ₩52,808 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩51,993 | ₩52,864 | ₩51,993 | ₩52,810 | +1.57% | 3.2천 |
|---|
| 2026.02.06 | ₩51,551 | ₩52,582 | ₩51,484 | ₩52,218 | +1.29% | 8.1천 |
|---|
| 2026.02.05 | ₩50,197 | ₩50,599 | ₩50,197 | ₩50,244 | +0.09% | 3.3천 |
|---|
| 2026.02.04 | ₩51,819 | ₩51,819 | ₩50,197 | ₩50,533 | -2.48% | 6.2천 |
|---|
| 2026.02.03 | ₩51,912 | ₩51,999 | ₩51,725 | ₩51,804 | -0.21% | 1.6천 |
|---|
| 2026.02.02 | ₩50,710 | ₩50,894 | ₩50,519 | ₩50,873 | +0.32% | 1.5만 |
|---|
| 2026.01.30 | ₩51,859 | ₩51,859 | ₩50,629 | ₩50,629 | -2.37% | 1.6만 |
|---|
| 2026.01.29 | ₩52,971 | ₩52,971 | ₩51,256 | ₩52,285 | -1.30% | 1.3만 |
|---|
| 2026.01.28 | ₩52,529 | ₩52,754 | ₩52,207 | ₩52,754 | +0.43% | 2.8만 |
|---|
| 2026.01.27 | ₩51,752 | ₩52,003 | ₩51,463 | ₩52,002 | +0.48% | 4.7천 |
|---|
| 2026.01.26 | ₩50,371 | ₩50,653 | ₩50,371 | ₩50,425 | +0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩49,594 | ₩50,204 | ₩49,541 | ₩50,101 | +1.02% | 5.1천 |
|---|
| 2026.01.22 | ₩49,058 | ₩49,484 | ₩49,058 | ₩49,474 | +0.85% | 2.9천 |
|---|
| 2026.01.21 | ₩48,683 | ₩48,804 | ₩48,683 | ₩48,706 | +0.05% | 8.3천 |
|---|
| 2026.01.20 | ₩47,785 | ₩47,933 | ₩47,263 | ₩47,544 | -0.50% | 5.5만 |
|---|
| 2026.01.16 | ₩47,758 | ₩47,808 | ₩47,651 | ₩47,808 | +0.10% | 1.5천 |
|---|
| 2026.01.15 | ₩47,839 | ₩48,052 | ₩47,839 | ₩47,886 | +0.10% | 2.1천 |
|---|
| 2026.01.14 | ₩47,151 | ₩47,285 | ₩47,064 | ₩47,285 | +0.28% | 1.9천 |
|---|
| 2026.01.13 | ₩47,222 | ₩47,222 | ₩46,834 | ₩46,865 | -0.76% | 21.6만 |
|---|
| 2026.01.12 | ₩47,142 | ₩47,423 | ₩47,142 | ₩47,340 | +0.42% | 1.2만 |
|---|
| 2026.01.09 | ₩46,659 | ₩46,966 | ₩46,659 | ₩46,928 | +0.57% | 2.9천 |
|---|
| 2026.01.08 | ₩46,523 | ₩46,592 | ₩46,343 | ₩46,489 | -0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩46,673 | ₩46,807 | ₩46,673 | ₩46,673 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩46,793 | ₩47,103 | ₩46,793 | ₩47,103 | +0.66% | 2.3천 |
|---|
| 2026.01.05 | ₩46,204 | ₩46,365 | ₩46,123 | ₩46,244 | +0.09% | 3천 |
|---|
| 2026.01.02 | ₩45,360 | ₩45,601 | ₩45,345 | ₩45,601 | +0.53% | 6.1천 |
|---|
| 2025.12.31 | ₩44,958 | ₩44,958 | ₩44,308 | ₩44,308 | -1.45% | 2.5천 |
|---|
| 2025.12.30 | ₩44,676 | ₩45,212 | ₩44,609 | ₩44,711 | +0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩44,288 | ₩44,288 | ₩44,134 | ₩44,250 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩44,206 | ₩44,294 | ₩43,886 | ₩44,294 | +0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩43,730 | ₩43,884 | ₩43,730 | ₩43,833 | +0.24% | 700 |
|---|
| 2025.12.23 | ₩43,430 | ₩43,564 | ₩43,376 | ₩43,564 | +0.31% | 1.6천 |
|---|
| 2025.12.22 | ₩43,055 | ₩43,162 | ₩43,028 | ₩43,139 | +0.20% | 6.7만 |
|---|
| 2025.12.19 | ₩42,693 | ₩42,844 | ₩42,693 | ₩42,844 | +0.35% | 300 |
|---|
| 2025.12.18 | ₩42,894 | ₩42,894 | ₩42,646 | ₩42,646 | -0.58% | 400 |
|---|
| 2025.12.17 | ₩42,559 | ₩42,559 | ₩41,932 | ₩41,932 | -1.47% | 5.4천 |
|---|
| 2025.12.16 | ₩42,224 | ₩42,304 | ₩42,077 | ₩42,215 | -0.02% | 2천 |
|---|
| 2025.12.15 | ₩42,934 | ₩42,934 | ₩42,593 | ₩42,593 | -0.80% | 4.5천 |
|---|
| 2025.12.12 | ₩42,706 | ₩43,068 | ₩42,184 | ₩42,185 | -1.22% | 4.9천 |
|---|
| 2025.12.11 | ₩43,933 | ₩44,247 | ₩43,886 | ₩44,117 | +0.42% | 6천 |
|---|
| 2025.12.10 | ₩43,450 | ₩43,875 | ₩43,450 | ₩43,875 | +0.98% | 300 |
|---|
| 2025.12.09 | ₩43,363 | ₩43,376 | ₩43,269 | ₩43,351 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩43,108 | ₩43,162 | ₩43,028 | ₩43,088 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩43,283 | ₩43,283 | ₩43,028 | ₩43,076 | -0.48% | 7.8천 |
|---|
| 2025.12.04 | ₩42,854 | ₩43,028 | ₩42,814 | ₩42,997 | +0.33% | 3만 |
|---|
| 2025.12.03 | ₩42,613 | ₩42,814 | ₩42,412 | ₩42,728 | +0.27% | 2.5만 |
|---|
| 2025.12.02 | ₩42,706 | ₩42,716 | ₩42,680 | ₩42,713 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩42,398 | ₩42,452 | ₩42,306 | ₩42,393 | -0.01% | 2천 |
|---|
| 2025.11.28 | ₩42,130 | ₩42,276 | ₩42,130 | ₩42,276 | +0.35% | 600 |
|---|
| 2025.11.26 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩41,206 | ₩41,628 | ₩41,206 | ₩41,628 | +1.02% | 1천 |
|---|
| 2025.11.24 | ₩41,179 | ₩41,380 | ₩41,125 | ₩41,380 | +0.49% | 16.4만 |
|---|
| 2025.11.21 | ₩40,670 | ₩41,072 | ₩40,522 | ₩40,986 | +0.78% | 9.2만 |
|---|
| 2025.11.20 | ₩41,969 | ₩42,117 | ₩40,900 | ₩40,900 | -2.55% | 5.1만 |
|---|
| 2025.11.19 | ₩41,815 | ₩41,822 | ₩41,487 | ₩41,578 | -0.57% | 9.8만 |
|---|
| 2025.11.18 | ₩41,608 | ₩42,063 | ₩41,608 | ₩41,841 | +0.56% | 1.2천 |
|---|
| 2025.11.17 | ₩42,519 | ₩42,583 | ₩41,995 | ₩42,066 | -1.07% | 2.3천 |
|---|
| 2025.11.14 | ₩42,800 | ₩43,028 | ₩42,747 | ₩42,747 | -0.13% | 4만 |
|---|
| 2025.11.13 | ₩43,510 | ₩43,510 | ₩42,852 | ₩42,852 | -1.51% | 200 |
|---|
| 2025.11.12 | ₩43,269 | ₩43,309 | ₩43,229 | ₩43,246 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩43,360 | ₩43,360 | ₩43,271 | ₩43,271 | -0.21% | 1.5천 |
|---|
| 2025.11.10 | ₩42,800 | ₩43,102 | ₩42,800 | ₩43,091 | +0.68% | 5.7천 |
|---|
| 2025.11.07 | ₩41,822 | ₩42,078 | ₩41,648 | ₩42,078 | +0.61% | 4.9천 |
|---|
| 2025.11.06 | ₩42,197 | ₩42,197 | ₩42,089 | ₩42,089 | -0.26% | 1.8만 |
|---|
| 2025.11.05 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,983 | ₩42,170 | ₩41,868 | ₩41,868 | -0.27% | 1.7천 |
|---|
| 2025.11.03 | ₩43,055 | ₩43,055 | ₩42,921 | ₩42,928 | -0.30% | 500 |
|---|
| 2025.10.31 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,327 | ₩42,327 | ₩42,254 | ₩42,254 | -0.17% | 2.3천 |
|---|
| 2025.10.29 | ₩42,867 | ₩42,867 | ₩42,559 | ₩42,618 | -0.58% | 3천 |
|---|
| 2025.10.28 | ₩42,532 | ₩42,532 | ₩42,436 | ₩42,436 | -0.23% | 500 |
|---|
| 2025.10.27 | ₩42,144 | ₩42,178 | ₩42,063 | ₩42,178 | +0.08% | 500 |
|---|
| 2025.10.24 | ₩41,893 | ₩41,893 | ₩41,893 | ₩41,893 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,688 | ₩41,712 | ₩41,688 | ₩41,712 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩41,212 | ₩41,212 | ₩41,212 | ₩41,212 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩41,232 | ₩41,306 | ₩41,232 | ₩41,306 | +0.18% | 600 |
|---|
| 2025.10.20 | ₩41,608 | ₩42,015 | ₩41,608 | ₩42,006 | +0.96% | 2.3천 |
|---|
| 2025.10.17 | ₩41,433 | ₩41,621 | ₩41,433 | ₩41,484 | +0.12% | 1.7천 |
|---|
| 2025.10.16 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,469 | ₩40,469 | ₩40,214 | ₩40,214 | -0.63% | 200 |
|---|
| 2025.10.13 | ₩40,710 | ₩40,710 | ₩40,710 | ₩40,710 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,289 | ₩39,289 | ₩39,289 | ₩39,289 | 0.00% | 100 |
|---|