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 | ₩65,640 | ₩65,949 | ₩65,560 | ₩65,792 | +0.23% | 4.3천 |
| 2026.10.08 | ₩66,070 | ₩66,083 | ₩64,890 | ₩65,455 | -0.93% | 1.2만 |
| 2026.10.07 | ₩66,433 | ₩66,914 | ₩66,433 | ₩66,662 | +0.35% | 3.8천 |
| 2026.10.06 | ₩68,389 | ₩68,738 | ₩67,920 | ₩67,920 | -0.69% | 7.5만 |
| 2026.10.05 | ₩68,135 | ₩70,320 | ₩68,135 | ₩68,564 | +0.63% | 7.1천 |
| 2026.10.02 | ₩66,847 | ₩66,847 | ₩66,083 | ₩66,646 | -0.30% | 6.9천 |
| 2026.10.01 | ₩65,493 | ₩65,922 | ₩64,863 | ₩65,734 | +0.37% | 2만 |
| 2026.09.30 | ₩66,606 | ₩66,606 | ₩65,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,761 |
| -1.27% |
| 4.2만 |
| 2026.09.29 | ₩66,284 | ₩66,458 | ₩65,734 | ₩66,458 | +0.26% | 1만 |
|---|
| 2026.09.28 | ₩65,842 | ₩65,962 | ₩65,104 | ₩65,725 | -0.18% | 7.2천 |
|---|
| 2026.09.25 | ₩66,512 | ₩67,357 | ₩66,433 | ₩67,144 | +0.95% | 8.4천 |
|---|
| 2026.09.24 | ₩66,552 | ₩66,700 | ₩65,835 | ₩66,102 | -0.68% | 9천 |
|---|
| 2026.09.23 | ₩67,799 | ₩67,799 | ₩66,727 | ₩66,912 | -1.31% | 5.8천 |
|---|
| 2026.09.22 | ₩67,853 | ₩69,020 | ₩67,853 | ₩68,864 | +1.49% | 6.7천 |
|---|
| 2026.09.21 | ₩67,987 | ₩68,550 | ₩67,049 | ₩68,478 | +0.72% | 4.8천 |
|---|
| 2026.09.18 | ₩66,284 | ₩66,526 | ₩65,815 | ₩66,438 | +0.23% | 4.4천 |
|---|
| 2026.09.17 | ₩66,163 | ₩67,558 | ₩65,962 | ₩66,653 | +0.74% | 8.9천 |
|---|
| 2026.09.16 | ₩65,895 | ₩66,405 | ₩64,601 | ₩65,214 | -1.03% | 4.4만 |
|---|
| 2026.09.15 | ₩64,983 | ₩65,091 | ₩64,869 | ₩65,091 | +0.17% | 3.4만 |
|---|
| 2026.09.14 | ₩65,480 | ₩65,547 | ₩64,460 | ₩65,104 | -0.57% | 2.2만 |
|---|
| 2026.09.11 | ₩67,746 | ₩67,934 | ₩67,424 | ₩67,571 | -0.26% | 1.1만 |
|---|
| 2026.09.10 | ₩67,357 | ₩67,357 | ₩66,526 | ₩66,928 | -0.64% | 3만 |
|---|
| 2026.09.09 | ₩68,139 | ₩69,261 | ₩68,041 | ₩68,765 | +0.92% | 3.9만 |
|---|
| 2026.09.08 | ₩68,403 | ₩69,020 | ₩68,324 | ₩68,361 | -0.06% | 5.7만 |
|---|
| 2026.09.04 | ₩65,855 | ₩67,786 | ₩65,855 | ₩67,487 | +2.48% | 10.7만 |
|---|
| 2026.09.03 | ₩65,004 | ₩66,083 | ₩65,004 | ₩65,973 | +1.49% | 7.9천 |
|---|
| 2026.09.02 | ₩64,782 | ₩64,998 | ₩64,514 | ₩64,998 | +0.33% | 4.9만 |
|---|
| 2026.09.01 | ₩65,037 | ₩65,278 | ₩64,380 | ₩64,627 | -0.63% | 4.1만 |
|---|
| 2026.08.31 | ₩64,460 | ₩65,010 | ₩63,937 | ₩64,890 | +0.67% | 13.2만 |
|---|
| 2026.08.28 | ₩64,400 | ₩64,970 | ₩63,756 | ₩63,815 | -0.91% | 8.8천 |
|---|
| 2026.08.27 | ₩64,796 | ₩64,796 | ₩63,794 | ₩64,262 | -0.82% | 3.4천 |
|---|
| 2026.08.26 | ₩64,300 | ₩64,581 | ₩64,112 | ₩64,165 | -0.21% | 1.2만 |
|---|
| 2026.08.25 | ₩63,951 | ₩64,031 | ₩63,254 | ₩63,999 | +0.08% | 5.7천 |
|---|
| 2026.08.24 | ₩63,146 | ₩63,146 | ₩62,429 | ₩62,646 | -0.79% | 4.7천 |
|---|
| 2026.08.21 | ₩63,751 | ₩64,232 | ₩63,751 | ₩63,991 | +0.38% | 1.4만 |
|---|
| 2026.08.20 | ₩63,187 | ₩63,508 | ₩62,442 | ₩62,891 | -0.47% | 4.5만 |
|---|
| 2026.08.19 | ₩63,039 | ₩63,039 | ₩62,355 | ₩62,570 | -0.74% | 3.9천 |
|---|
| 2026.08.18 | ₩62,318 | ₩62,328 | ₩61,229 | ₩61,368 | -1.52% | 3.8천 |
|---|
| 2026.08.17 | ₩63,723 | ₩64,702 | ₩63,723 | ₩63,797 | +0.12% | 5.8천 |
|---|
| 2026.08.14 | ₩63,133 | ₩63,133 | ₩62,583 | ₩62,804 | -0.52% | 2.9천 |
|---|
| 2026.08.13 | ₩62,503 | ₩63,254 | ₩62,503 | ₩62,798 | +0.47% | 4.1천 |
|---|
| 2026.08.12 | ₩62,308 | ₩62,476 | ₩62,221 | ₩62,259 | -0.08% | 4.4천 |
|---|
| 2026.08.11 | ₩61,001 | ₩61,001 | ₩60,625 | ₩60,737 | -0.43% | 1.6천 |
|---|
| 2026.08.10 | ₩60,203 | ₩60,551 | ₩60,183 | ₩60,184 | -0.03% | 2.8만 |
|---|
| 2026.08.07 | ₩61,644 | ₩61,644 | ₩60,576 | ₩61,007 | -1.03% | 1.3천 |
|---|
| 2026.08.06 | ₩60,330 | ₩61,349 | ₩60,330 | ₩60,734 | +0.67% | 8.1천 |
|---|
| 2026.08.05 | ₩61,799 | ₩62,212 | ₩61,671 | ₩61,674 | -0.20% | 3.3만 |
|---|
| 2026.08.04 | ₩60,853 | ₩62,100 | ₩60,853 | ₩61,919 | +1.75% | 6.5천 |
|---|
| 2026.08.03 | ₩59,184 | ₩59,794 | ₩59,134 | ₩59,763 | +0.98% | 5.9천 |
|---|
| 2026.07.31 | ₩59,794 | ₩59,928 | ₩59,231 | ₩59,284 | -0.85% | 6.5천 |
|---|
| 2026.07.30 | ₩56,951 | ₩59,050 | ₩56,951 | ₩59,016 | +3.63% | 5.1천 |
|---|
| 2026.07.29 | ₩56,462 | ₩57,420 | ₩55,098 | ₩55,552 | -1.61% | 8.9천 |
|---|
| 2026.07.28 | ₩57,112 | ₩57,595 | ₩57,033 | ₩57,267 | +0.27% | 3천 |
|---|
| 2026.07.27 | ₩58,520 | ₩59,056 | ₩58,319 | ₩59,016 | +0.85% | 5.5천 |
|---|
| 2026.07.24 | ₩59,660 | ₩60,035 | ₩58,694 | ₩58,708 | -1.60% | 1.3만 |
|---|
| 2026.07.23 | ₩60,880 | ₩60,880 | ₩60,511 | ₩60,584 | -0.49% | 3.4천 |
|---|
| 2026.07.22 | ₩60,975 | ₩61,615 | ₩60,975 | ₩61,328 | +0.58% | 8천 |
|---|
| 2026.07.21 | ₩60,652 | ₩61,524 | ₩60,370 | ₩61,341 | +1.14% | 1.1만 |
|---|
| 2026.07.20 | ₩58,976 | ₩59,056 | ₩58,527 | ₩58,603 | -0.63% | 1.1만 |
|---|
| 2026.07.17 | ₩57,769 | ₩59,385 | ₩57,367 | ₩58,799 | +1.78% | 1.3만 |
|---|
| 2026.07.16 | ₩60,344 | ₩60,344 | ₩59,311 | ₩59,392 | -1.58% | 1.3만 |
|---|
| 2026.07.15 | ₩61,685 | ₩61,872 | ₩60,451 | ₩61,457 | -0.37% | 1만 |
|---|
| 2026.07.14 | ₩61,832 | ₩62,261 | ₩61,457 | ₩62,177 | +0.56% | 9천 |
|---|
| 2026.07.13 | ₩62,194 | ₩62,194 | ₩60,223 | ₩60,404 | -2.88% | 6.3만 |
|---|
| 2026.07.10 | ₩63,870 | ₩64,460 | ₩63,321 | ₩64,297 | +0.67% | 5.7천 |
|---|
| 2026.07.09 | ₩64,246 | ₩64,487 | ₩63,817 | ₩64,340 | +0.15% | 7.8천 |
|---|
| 2026.07.08 | ₩62,342 | ₩63,173 | ₩61,745 | ₩63,173 | +1.33% | 1.6만 |
|---|
| 2026.07.07 | ₩63,213 | ₩63,374 | ₩62,362 | ₩62,909 | -0.48% | 3.7천 |
|---|
| 2026.07.06 | ₩64,890 | ₩65,587 | ₩64,890 | ₩65,303 | +0.64% | 5.5천 |
|---|
| 2026.07.02 | ₩64,353 | ₩64,353 | ₩62,074 | ₩62,570 | -2.77% | 8천 |
|---|
| 2026.07.01 | ₩64,729 | ₩65,037 | ₩64,232 | ₩64,259 | -0.73% | 8.1천 |
|---|
| 2026.06.30 | ₩66,284 | ₩67,263 | ₩66,163 | ₩66,756 | +0.71% | 9.8천 |
|---|
| 2026.06.29 | ₩65,305 | ₩65,882 | ₩63,803 | ₩65,878 | +0.88% | 3.7만 |
|---|
| 2026.06.26 | ₩65,265 | ₩66,780 | ₩64,903 | ₩65,736 | +0.72% | 7.5천 |
|---|
| 2026.06.25 | ₩68,296 | ₩68,296 | ₩66,780 | ₩67,315 | -1.44% | 4.2천 |
|---|
| 2026.06.24 | ₩65,600 | ₩66,016 | ₩64,755 | ₩65,596 | -0.01% | 6.7천 |
|---|
| 2026.06.23 | ₩66,110 | ₩67,116 | ₩65,922 | ₩65,942 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩71,514 | ₩71,514 | ₩70,709 | ₩70,751 | -1.07% | 5.9천 |
|---|
| 2026.06.18 | ₩69,596 | ₩70,455 | ₩69,596 | ₩70,168 | +0.82% | 4.6천 |
|---|
| 2026.06.17 | ₩68,202 | ₩68,839 | ₩67,035 | ₩67,035 | -1.71% | 4.2만 |
|---|
| 2026.06.16 | ₩67,853 | ₩67,853 | ₩66,619 | ₩66,619 | -1.82% | 1.2만 |
|---|
| 2026.06.15 | ₩67,679 | ₩68,550 | ₩67,598 | ₩67,948 | +0.40% | 1.3만 |
|---|
| 2026.06.12 | ₩64,682 | ₩65,627 | ₩64,641 | ₩65,219 | +0.83% | 3.3천 |
|---|
| 2026.06.11 | ₩62,275 | ₩65,177 | ₩62,275 | ₩65,177 | +4.66% | 2.8천 |
|---|
| 2026.06.10 | ₩62,355 | ₩62,355 | ₩61,054 | ₩61,080 | -2.05% | 5.6천 |
|---|
| 2026.06.09 | ₩64,098 | ₩64,098 | ₩62,141 | ₩62,552 | -2.41% | 4.9천 |
|---|
| 2026.06.08 | ₩62,449 | ₩62,690 | ₩61,738 | ₩62,143 | -0.49% | 7.5천 |
|---|
| 2026.06.05 | ₩62,798 | ₩63,079 | ₩60,089 | ₩60,240 | -4.07% | 5.5천 |
|---|
| 2026.06.04 | ₩65,627 | ₩66,579 | ₩65,118 | ₩66,206 | +0.88% | 7.7천 |
|---|
| 2026.06.03 | ₩67,806 | ₩67,806 | ₩66,794 | ₩66,941 | -1.28% | 2.6만 |
|---|
| 2026.06.02 | ₩67,665 | ₩68,202 | ₩67,665 | ₩68,194 | +0.78% | 4.7천 |
|---|
| 2026.06.01 | ₩66,928 | ₩68,148 | ₩66,593 | ₩67,755 | +1.24% | 1.3만 |
|---|
| 2026.05.29 | ₩66,351 | ₩66,539 | ₩66,070 | ₩66,228 | -0.19% | 6.2천 |
|---|
| 2026.05.28 | ₩66,029 | ₩66,955 | ₩65,071 | ₩66,645 | +0.93% | 1.4만 |
|---|
| 2026.05.27 | ₩66,284 | ₩66,284 | ₩65,587 | ₩65,854 | -0.65% | 2.2만 |
|---|
| 2026.05.26 | ₩64,648 | ₩65,725 | ₩64,648 | ₩65,725 | +1.67% | 4.3천 |
|---|
| 2026.05.22 | ₩61,886 | ₩62,422 | ₩61,875 | ₩61,875 | -0.02% | 2.7천 |
|---|
| 2026.05.21 | ₩61,497 | ₩62,744 | ₩61,497 | ₩62,543 | +1.70% | 3.8천 |
|---|
| 2026.05.20 | ₩60,143 | ₩61,390 | ₩60,143 | ₩61,243 | +1.83% | 7.6천 |
|---|
| 2026.05.19 | ₩59,325 | ₩60,330 | ₩58,708 | ₩59,827 | +0.85% | 1만 |
|---|
| 2026.05.18 | ₩61,537 | ₩61,537 | ₩60,105 | ₩60,906 | -1.03% | 1.4만 |
|---|
| 2026.05.15 | ₩60,062 | ₩60,820 | ₩60,035 | ₩60,464 | +0.67% | 2.6천 |
|---|
| 2026.05.14 | ₩63,535 | ₩63,803 | ₩63,401 | ₩63,531 | -0.01% | 4.5천 |
|---|
| 2026.05.13 | ₩62,784 | ₩63,508 | ₩62,784 | ₩63,250 | +0.74% | 5.5천 |
|---|
| 2026.05.12 | ₩62,167 | ₩62,355 | ₩60,920 | ₩61,933 | -0.38% | 1.9만 |
|---|
| 2026.05.11 | ₩64,219 | ₩64,741 | ₩64,192 | ₩64,506 | +0.45% | 5.3만 |
|---|
| 2026.05.08 | ₩63,026 | ₩63,646 | ₩63,026 | ₩63,636 | +0.97% | 3.7천 |
|---|
| 2026.05.07 | ₩62,355 | ₩62,583 | ₩61,384 | ₩61,618 | -1.18% | 2.3만 |
|---|
| 2026.05.06 | ₩62,221 | ₩62,596 | ₩61,846 | ₩62,571 | +0.56% | 1.4만 |
|---|
| 2026.05.05 | ₩59,700 | ₩60,290 | ₩59,700 | ₩60,010 | +0.52% | 5.8천 |
|---|
| 2026.05.04 | ₩58,587 | ₩59,003 | ₩58,001 | ₩58,130 | -0.78% | 1.1만 |
|---|
| 2026.05.01 | ₩58,077 | ₩58,158 | ₩58,006 | ₩58,006 | -0.12% | 1.8천 |
|---|
| 2026.04.30 | ₩57,112 | ₩57,943 | ₩56,857 | ₩57,923 | +1.42% | 5.2천 |
|---|
| 2026.04.29 | ₩56,696 | ₩56,696 | ₩56,281 | ₩56,298 | -0.70% | 1.4천 |
|---|
| 2026.04.28 | ₩56,710 | ₩56,991 | ₩56,455 | ₩56,911 | +0.35% | 1.4만 |
|---|
| 2026.04.27 | ₩57,943 | ₩57,943 | ₩57,420 | ₩57,502 | -0.76% | 3.5천 |
|---|
| 2026.04.24 | ₩56,991 | ₩57,447 | ₩56,884 | ₩57,381 | +0.68% | 7.1천 |
|---|
| 2026.04.23 | ₩56,911 | ₩57,179 | ₩55,704 | ₩56,282 | -1.11% | 1.2만 |
|---|
| 2026.04.22 | ₩57,340 | ₩57,597 | ₩57,206 | ₩57,575 | +0.41% | 5.2만 |
|---|
| 2026.04.21 | ₩57,514 | ₩57,675 | ₩56,331 | ₩56,331 | -2.06% | 6.2천 |
|---|
| 2026.04.20 | ₩57,112 | ₩57,501 | ₩57,112 | ₩57,381 | +0.47% | 1.3만 |
|---|
| 2026.04.17 | ₩57,782 | ₩58,212 | ₩57,722 | ₩57,756 | -0.05% | 1.5만 |
|---|
| 2026.04.16 | ₩57,152 | ₩57,152 | ₩56,307 | ₩56,844 | -0.54% | 2.9만 |
|---|
| 2026.04.15 | ₩56,750 | ₩56,750 | ₩56,193 | ₩56,723 | -0.05% | 1만 |
|---|
| 2026.04.14 | ₩56,066 | ₩57,005 | ₩55,985 | ₩56,736 | +1.20% | 1.6만 |
|---|
| 2026.04.13 | ₩54,390 | ₩55,536 | ₩54,390 | ₩55,362 | +1.79% | 3.8만 |
|---|
| 2026.04.10 | ₩55,141 | ₩55,174 | ₩54,765 | ₩55,095 | -0.08% | 3.6만 |
|---|
| 2026.04.09 | ₩54,443 | ₩54,785 | ₩53,934 | ₩54,785 | +0.63% | 2.6천 |
|---|
| 2026.04.08 | ₩55,084 | ₩55,127 | ₩54,148 | ₩55,127 | +0.08% | 1.4만 |
|---|
| 2026.04.07 | ₩50,635 | ₩51,037 | ₩50,186 | ₩51,037 | +0.79% | 3.9천 |
|---|
| 2026.04.06 | ₩50,809 | ₩50,997 | ₩50,648 | ₩50,675 | -0.26% | 2.9천 |
|---|
| 2026.04.02 | ₩49,053 | ₩50,219 | ₩49,053 | ₩49,903 | +1.73% | 2만 |
|---|
| 2026.04.01 | ₩50,648 | ₩51,480 | ₩50,648 | ₩51,004 | +0.70% | 5만 |
|---|
| 2026.03.31 | ₩46,947 | ₩50,084 | ₩46,947 | ₩50,084 | +6.68% | 5만 |
|---|
| 2026.03.30 | ₩48,704 | ₩48,704 | ₩47,591 | ₩47,757 | -1.94% | 2.2만 |
|---|
| 2026.03.27 | ₩48,516 | ₩48,597 | ₩48,315 | ₩48,401 | -0.24% | 1.1만 |
|---|
| 2026.03.26 | ₩49,468 | ₩49,683 | ₩48,530 | ₩48,530 | -1.90% | 7.5천 |
|---|
| 2026.03.25 | ₩50,612 | ₩50,829 | ₩50,166 | ₩50,541 | -0.14% | 1.5만 |
|---|
| 2026.03.24 | ₩49,495 | ₩50,045 | ₩49,495 | ₩49,723 | +0.46% | 7천 |
|---|
| 2026.03.23 | ₩50,327 | ₩50,943 | ₩50,072 | ₩50,721 | +0.78% | 6천 |
|---|
| 2026.03.20 | ₩49,220 | ₩49,468 | ₩48,342 | ₩48,489 | -1.48% | 6.8천 |
|---|
| 2026.03.19 | ₩49,173 | ₩50,481 | ₩49,173 | ₩50,481 | +2.66% | 12.9만 |
|---|
| 2026.03.18 | ₩51,399 | ₩51,587 | ₩50,528 | ₩50,528 | -1.70% | 6만 |
|---|
| 2026.03.17 | ₩54,014 | ₩54,014 | ₩51,761 | ₩51,761 | -4.17% | 7.8만 |
|---|
| 2026.03.16 | ₩50,957 | ₩51,796 | ₩50,957 | ₩51,438 | +0.94% | 1.1만 |
|---|
| 2026.03.13 | ₩50,555 | ₩50,555 | ₩48,865 | ₩49,144 | -2.79% | 8.8천 |
|---|
| 2026.03.12 | ₩50,809 | ₩50,809 | ₩49,959 | ₩49,965 | -1.66% | 4.1만 |
|---|
| 2026.03.11 | ₩52,083 | ₩52,124 | ₩51,560 | ₩52,023 | -0.12% | 1.7만 |
|---|
| 2026.03.10 | ₩51,641 | ₩53,062 | ₩51,453 | ₩52,110 | +0.91% | 6.6천 |
|---|
| 2026.03.09 | ₩49,482 | ₩51,497 | ₩49,054 | ₩51,417 | +3.91% | 5천 |
|---|
| 2026.03.06 | ₩50,018 | ₩50,481 | ₩49,851 | ₩50,120 | +0.20% | 7.9천 |
|---|
| 2026.03.05 | ₩51,419 | ₩51,721 | ₩50,017 | ₩50,879 | -1.05% | 9.5천 |
|---|
| 2026.03.04 | ₩51,681 | ₩53,646 | ₩51,681 | ₩53,444 | +3.41% | 8.8천 |
|---|
| 2026.03.03 | ₩52,097 | ₩52,325 | ₩50,079 | ₩51,680 | -0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩54,899 | ₩56,213 | ₩54,899 | ₩55,787 | +1.62% | 7.2천 |
|---|
| 2026.02.27 | ₩56,455 | ₩57,017 | ₩56,415 | ₩56,900 | +0.79% | 1.3만 |
|---|
| 2026.02.26 | ₩57,367 | ₩57,367 | ₩56,327 | ₩57,164 | -0.35% | 1.9만 |
|---|
| 2026.02.25 | ₩57,018 | ₩57,179 | ₩56,736 | ₩56,947 | -0.12% | 2.5만 |
|---|
| 2026.02.24 | ₩55,463 | ₩56,441 | ₩55,463 | ₩56,126 | +1.20% | 3.2만 |
|---|
| 2026.02.23 | ₩55,208 | ₩55,288 | ₩54,718 | ₩54,730 | -0.86% | 7.8천 |
|---|
| 2026.02.20 | ₩54,457 | ₩55,556 | ₩54,457 | ₩55,202 | +1.37% | 1.2만 |
|---|
| 2026.02.19 | ₩53,157 | ₩53,746 | ₩53,157 | ₩53,668 | +0.96% | 5.3천 |
|---|
| 2026.02.18 | ₩53,491 | ₩54,068 | ₩53,491 | ₩53,707 | +0.40% | 7.2천 |
|---|
| 2026.02.17 | ₩53,572 | ₩53,625 | ₩52,646 | ₩53,444 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩53,880 | ₩54,041 | ₩52,740 | ₩53,981 | +0.19% | 6.3천 |
|---|
| 2026.02.12 | ₩54,551 | ₩54,953 | ₩53,438 | ₩53,813 | -1.35% | 9.9만 |
|---|
| 2026.02.11 | ₩53,599 | ₩54,055 | ₩53,076 | ₩53,974 | +0.70% | 1.4만 |
|---|
| 2026.02.10 | ₩52,874 | ₩53,183 | ₩52,841 | ₩52,845 | -0.06% | 1.2만 |
|---|
| 2026.02.09 | ₩52,030 | ₩52,901 | ₩52,030 | ₩52,848 | +1.57% | 3.2천 |
|---|
| 2026.02.06 | ₩51,587 | ₩52,620 | ₩51,520 | ₩52,255 | +1.29% | 8.1천 |
|---|
| 2026.02.05 | ₩50,233 | ₩50,635 | ₩50,233 | ₩50,280 | +0.09% | 3.3천 |
|---|
| 2026.02.04 | ₩51,855 | ₩51,855 | ₩50,233 | ₩50,569 | -2.48% | 6.2천 |
|---|
| 2026.02.03 | ₩51,949 | ₩52,036 | ₩51,761 | ₩51,841 | -0.21% | 1.6천 |
|---|
| 2026.02.02 | ₩50,746 | ₩50,930 | ₩50,555 | ₩50,909 | +0.32% | 1.5만 |
|---|
| 2026.01.30 | ₩51,896 | ₩51,896 | ₩50,665 | ₩50,665 | -2.37% | 1.6만 |
|---|
| 2026.01.29 | ₩53,009 | ₩53,009 | ₩51,292 | ₩52,322 | -1.30% | 1.3만 |
|---|
| 2026.01.28 | ₩52,566 | ₩52,791 | ₩52,244 | ₩52,791 | +0.43% | 2.8만 |
|---|
| 2026.01.27 | ₩51,788 | ₩52,040 | ₩51,500 | ₩52,039 | +0.48% | 4.7천 |
|---|
| 2026.01.26 | ₩50,407 | ₩50,689 | ₩50,407 | ₩50,461 | +0.11% | 5.5천 |
|---|
| 2026.01.23 | ₩49,629 | ₩50,239 | ₩49,576 | ₩50,136 | +1.02% | 5.1천 |
|---|
| 2026.01.22 | ₩49,093 | ₩49,519 | ₩49,093 | ₩49,509 | +0.85% | 2.9천 |
|---|
| 2026.01.21 | ₩48,717 | ₩48,838 | ₩48,717 | ₩48,740 | +0.05% | 8.3천 |
|---|
| 2026.01.20 | ₩47,819 | ₩47,966 | ₩47,296 | ₩47,578 | -0.50% | 5.5만 |
|---|
| 2026.01.16 | ₩47,792 | ₩47,842 | ₩47,685 | ₩47,842 | +0.10% | 1.5천 |
|---|
| 2026.01.15 | ₩47,873 | ₩48,086 | ₩47,873 | ₩47,920 | +0.10% | 2.1천 |
|---|
| 2026.01.14 | ₩47,185 | ₩47,319 | ₩47,098 | ₩47,319 | +0.28% | 1.9천 |
|---|
| 2026.01.13 | ₩47,256 | ₩47,256 | ₩46,867 | ₩46,898 | -0.76% | 21.6만 |
|---|
| 2026.01.12 | ₩47,175 | ₩47,457 | ₩47,175 | ₩47,374 | +0.42% | 1.2만 |
|---|
| 2026.01.09 | ₩46,693 | ₩47,000 | ₩46,693 | ₩46,961 | +0.57% | 2.9천 |
|---|
| 2026.01.08 | ₩46,556 | ₩46,626 | ₩46,376 | ₩46,522 | -0.07% | 1.4천 |
|---|
| 2026.01.07 | ₩46,706 | ₩46,840 | ₩46,706 | ₩46,706 | 0.00% | 2.1천 |
|---|
| 2026.01.06 | ₩46,827 | ₩47,136 | ₩46,827 | ₩47,136 | +0.66% | 2.3천 |
|---|
| 2026.01.05 | ₩46,237 | ₩46,398 | ₩46,156 | ₩46,277 | +0.09% | 3천 |
|---|
| 2026.01.02 | ₩45,392 | ₩45,633 | ₩45,377 | ₩45,633 | +0.53% | 6.1천 |
|---|
| 2025.12.31 | ₩44,990 | ₩44,990 | ₩44,339 | ₩44,339 | -1.45% | 2.5천 |
|---|
| 2025.12.30 | ₩44,708 | ₩45,244 | ₩44,641 | ₩44,743 | +0.08% | 3.3만 |
|---|
| 2025.12.29 | ₩44,319 | ₩44,319 | ₩44,165 | ₩44,282 | -0.08% | 800 |
|---|
| 2025.12.26 | ₩44,237 | ₩44,326 | ₩43,917 | ₩44,326 | +0.20% | 1.5천 |
|---|
| 2025.12.24 | ₩43,761 | ₩43,915 | ₩43,761 | ₩43,864 | +0.24% | 700 |
|---|
| 2025.12.23 | ₩43,461 | ₩43,595 | ₩43,407 | ₩43,595 | +0.31% | 1.6천 |
|---|
| 2025.12.22 | ₩43,085 | ₩43,193 | ₩43,059 | ₩43,170 | +0.20% | 6.7만 |
|---|
| 2025.12.19 | ₩42,723 | ₩42,875 | ₩42,723 | ₩42,875 | +0.35% | 300 |
|---|
| 2025.12.18 | ₩42,924 | ₩42,924 | ₩42,676 | ₩42,676 | -0.58% | 400 |
|---|
| 2025.12.17 | ₩42,589 | ₩42,589 | ₩41,962 | ₩41,962 | -1.47% | 5.4천 |
|---|
| 2025.12.16 | ₩42,254 | ₩42,334 | ₩42,106 | ₩42,245 | -0.02% | 2천 |
|---|
| 2025.12.15 | ₩42,965 | ₩42,965 | ₩42,623 | ₩42,623 | -0.80% | 4.5천 |
|---|
| 2025.12.12 | ₩42,737 | ₩43,099 | ₩42,214 | ₩42,215 | -1.22% | 4.9천 |
|---|
| 2025.12.11 | ₩43,964 | ₩44,279 | ₩43,917 | ₩44,149 | +0.42% | 6천 |
|---|
| 2025.12.10 | ₩43,481 | ₩43,906 | ₩43,481 | ₩43,906 | +0.98% | 300 |
|---|
| 2025.12.09 | ₩43,394 | ₩43,407 | ₩43,300 | ₩43,382 | -0.03% | 1.5천 |
|---|
| 2025.12.08 | ₩43,139 | ₩43,193 | ₩43,059 | ₩43,119 | -0.05% | 900 |
|---|
| 2025.12.05 | ₩43,313 | ₩43,313 | ₩43,059 | ₩43,107 | -0.48% | 7.8천 |
|---|
| 2025.12.04 | ₩42,884 | ₩43,059 | ₩42,844 | ₩43,028 | +0.33% | 3만 |
|---|
| 2025.12.03 | ₩42,643 | ₩42,844 | ₩42,442 | ₩42,758 | +0.27% | 2.5만 |
|---|
| 2025.12.02 | ₩42,737 | ₩42,746 | ₩42,710 | ₩42,743 | +0.02% | 1.8천 |
|---|
| 2025.12.01 | ₩42,428 | ₩42,482 | ₩42,336 | ₩42,423 | -0.01% | 2천 |
|---|
| 2025.11.28 | ₩42,160 | ₩42,306 | ₩42,160 | ₩42,306 | +0.35% | 600 |
|---|
| 2025.11.26 | ₩42,428 | ₩42,428 | ₩42,428 | ₩42,428 | 0.00% | 300 |
|---|
| 2025.11.25 | ₩41,235 | ₩41,657 | ₩41,235 | ₩41,657 | +1.02% | 1천 |
|---|
| 2025.11.24 | ₩41,208 | ₩41,409 | ₩41,154 | ₩41,409 | +0.49% | 16.4만 |
|---|
| 2025.11.21 | ₩40,698 | ₩41,101 | ₩40,551 | ₩41,015 | +0.78% | 9.2만 |
|---|
| 2025.11.20 | ₩41,999 | ₩42,147 | ₩40,929 | ₩40,929 | -2.55% | 5.1만 |
|---|
| 2025.11.19 | ₩41,845 | ₩41,852 | ₩41,516 | ₩41,608 | -0.57% | 9.8만 |
|---|
| 2025.11.18 | ₩41,637 | ₩42,093 | ₩41,637 | ₩41,870 | +0.56% | 1.2천 |
|---|
| 2025.11.17 | ₩42,549 | ₩42,613 | ₩42,025 | ₩42,096 | -1.07% | 2.3천 |
|---|
| 2025.11.14 | ₩42,831 | ₩43,059 | ₩42,777 | ₩42,777 | -0.13% | 4만 |
|---|
| 2025.11.13 | ₩43,541 | ₩43,541 | ₩42,883 | ₩42,883 | -1.51% | 200 |
|---|
| 2025.11.12 | ₩43,300 | ₩43,340 | ₩43,260 | ₩43,277 | -0.05% | 1.4천 |
|---|
| 2025.11.11 | ₩43,391 | ₩43,391 | ₩43,301 | ₩43,301 | -0.21% | 1.5천 |
|---|
| 2025.11.10 | ₩42,831 | ₩43,132 | ₩42,831 | ₩43,122 | +0.68% | 5.7천 |
|---|
| 2025.11.07 | ₩41,852 | ₩42,108 | ₩41,677 | ₩42,108 | +0.61% | 4.9천 |
|---|
| 2025.11.06 | ₩42,227 | ₩42,227 | ₩42,119 | ₩42,119 | -0.26% | 1.8만 |
|---|
| 2025.11.05 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩42,013 | ₩42,200 | ₩41,897 | ₩41,897 | -0.27% | 1.7천 |
|---|
| 2025.11.03 | ₩43,085 | ₩43,085 | ₩42,951 | ₩42,958 | -0.30% | 500 |
|---|
| 2025.10.31 | ₩42,387 | ₩42,387 | ₩42,387 | ₩42,387 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩42,357 | ₩42,357 | ₩42,283 | ₩42,283 | -0.17% | 2.3천 |
|---|
| 2025.10.29 | ₩42,898 | ₩42,898 | ₩42,589 | ₩42,648 | -0.58% | 3천 |
|---|
| 2025.10.28 | ₩42,562 | ₩42,562 | ₩42,466 | ₩42,466 | -0.23% | 500 |
|---|
| 2025.10.27 | ₩42,174 | ₩42,208 | ₩42,093 | ₩42,208 | +0.08% | 500 |
|---|
| 2025.10.24 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩41,718 | ₩41,742 | ₩41,718 | ₩41,742 | +0.06% | 500 |
|---|
| 2025.10.22 | ₩41,242 | ₩41,242 | ₩41,242 | ₩41,242 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩41,262 | ₩41,335 | ₩41,262 | ₩41,335 | +0.18% | 600 |
|---|
| 2025.10.20 | ₩41,637 | ₩42,045 | ₩41,637 | ₩42,035 | +0.96% | 2.3천 |
|---|
| 2025.10.17 | ₩41,463 | ₩41,651 | ₩41,463 | ₩41,514 | +0.12% | 1.7천 |
|---|
| 2025.10.16 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩40,497 | ₩40,497 | ₩40,243 | ₩40,243 | -0.63% | 200 |
|---|
| 2025.10.13 | ₩40,739 | ₩40,739 | ₩40,739 | ₩40,739 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 100 |
|---|