시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright Dynamic Focus 5 ETF 과거 주가
First Trust Dorsey Wright Dynamic Focus 5 ETF · FVC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright Dynamic Focus 5 ETF · FVC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,380 | ₩57,922 | ₩57,380 | ₩57,922 | +0.95% | 2.7천 |
| 2026.10.08 | ₩56,884 | ₩57,433 | ₩56,884 | ₩57,380 | +0.87% | 2천 |
| 2026.10.07 | ₩57,293 | ₩57,339 | ₩57,179 | ₩57,179 | -0.20% | 700 |
| 2026.10.06 | ₩57,567 | ₩57,567 | ₩57,500 | ₩57,510 | -0.10% | 600 |
| 2026.10.05 | ₩57,902 | ₩57,902 | ₩57,735 | ₩57,735 | -0.29% | 1.1천 |
| 2026.10.02 | ₩57,125 | ₩57,275 | ₩57,125 | ₩57,275 | +0.26% | 400 |
| 2026.10.01 | ₩56,952 | ₩57,205 | ₩56,952 | ₩56,996 | +0.08% | 500 |
| 2026.09.30 | ₩57,038 | ₩57,152 | ₩56,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,844 |
| -0.34% |
| 1천 |
| 2026.09.29 | ₩57,038 | ₩57,038 | ₩56,696 | ₩56,984 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩57,031 | ₩57,118 | ₩57,031 | ₩57,118 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩57,326 | ₩57,460 | ₩57,243 | ₩57,419 | +0.16% | 1.8천 |
|---|
| 2026.09.24 | ₩57,045 | ₩57,205 | ₩56,935 | ₩57,205 | +0.28% | 700 |
|---|
| 2026.09.23 | ₩57,239 | ₩57,239 | ₩56,978 | ₩57,152 | -0.15% | 500 |
|---|
| 2026.09.22 | ₩57,179 | ₩57,768 | ₩57,179 | ₩57,649 | +0.82% | 2천 |
|---|
| 2026.09.21 | ₩56,462 | ₩57,055 | ₩56,462 | ₩57,055 | +1.05% | 3.1천 |
|---|
| 2026.09.18 | ₩56,308 | ₩56,308 | ₩55,872 | ₩56,078 | -0.41% | 1.3천 |
|---|
| 2026.09.17 | ₩55,825 | ₩56,308 | ₩55,825 | ₩56,308 | +0.86% | 1.4천 |
|---|
| 2026.09.16 | ₩55,303 | ₩55,370 | ₩55,291 | ₩55,291 | -0.02% | 700 |
|---|
| 2026.09.15 | ₩55,209 | ₩55,423 | ₩55,209 | ₩55,299 | +0.16% | 1.9천 |
|---|
| 2026.09.14 | ₩55,663 | ₩55,836 | ₩55,662 | ₩55,662 | -0.00% | 3천 |
|---|
| 2026.09.11 | ₩55,805 | ₩55,845 | ₩55,727 | ₩55,727 | -0.14% | 5.5천 |
|---|
| 2026.09.10 | ₩55,128 | ₩55,715 | ₩55,128 | ₩55,371 | +0.44% | 3천 |
|---|
| 2026.09.09 | ₩56,113 | ₩56,113 | ₩55,892 | ₩55,892 | -0.39% | 600 |
|---|
| 2026.09.08 | ₩56,482 | ₩56,482 | ₩56,132 | ₩56,132 | -0.62% | 700 |
|---|
| 2026.09.04 | ₩56,777 | ₩56,801 | ₩56,736 | ₩56,801 | +0.04% | 3.7만 |
|---|
| 2026.09.03 | ₩56,415 | ₩56,806 | ₩56,415 | ₩56,806 | +0.69% | 400 |
|---|
| 2026.09.02 | ₩56,053 | ₩56,280 | ₩56,053 | ₩56,280 | +0.40% | 600 |
|---|
| 2026.09.01 | ₩56,221 | ₩56,221 | ₩55,939 | ₩55,949 | -0.48% | 500 |
|---|
| 2026.08.31 | ₩56,308 | ₩56,675 | ₩56,308 | ₩56,675 | +0.65% | 800 |
|---|
| 2026.08.28 | ₩56,978 | ₩56,978 | ₩56,576 | ₩56,616 | -0.63% | 1.1천 |
|---|
| 2026.08.27 | ₩57,125 | ₩57,609 | ₩57,125 | ₩57,609 | +0.85% | 1.9천 |
|---|
| 2026.08.26 | ₩57,105 | ₩57,105 | ₩57,014 | ₩57,062 | -0.08% | 400 |
|---|
| 2026.08.25 | ₩57,045 | ₩57,108 | ₩57,045 | ₩57,108 | +0.11% | 1.3천 |
|---|
| 2026.08.24 | ₩56,334 | ₩56,649 | ₩56,308 | ₩56,649 | +0.56% | 4천 |
|---|
| 2026.08.21 | ₩56,951 | ₩57,339 | ₩56,951 | ₩57,219 | +0.47% | 3.4만 |
|---|
| 2026.08.20 | ₩56,911 | ₩56,991 | ₩56,647 | ₩56,647 | -0.46% | 1.1천 |
|---|
| 2026.08.19 | ₩57,185 | ₩57,207 | ₩57,058 | ₩57,207 | +0.04% | 1.6천 |
|---|
| 2026.08.18 | ₩56,388 | ₩56,562 | ₩56,388 | ₩56,428 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩57,353 | ₩57,353 | ₩57,132 | ₩57,132 | -0.39% | 800 |
|---|
| 2026.08.14 | ₩56,817 | ₩56,865 | ₩56,817 | ₩56,865 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩56,931 | ₩57,031 | ₩56,924 | ₩57,031 | +0.18% | 900 |
|---|
| 2026.08.12 | ₩56,455 | ₩56,736 | ₩56,361 | ₩56,602 | +0.26% | 3.7천 |
|---|
| 2026.08.11 | ₩56,435 | ₩56,435 | ₩56,108 | ₩56,214 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩56,163 | ₩56,375 | ₩56,163 | ₩56,180 | +0.03% | 3.7천 |
|---|
| 2026.08.07 | ₩55,584 | ₩56,087 | ₩55,584 | ₩56,087 | +0.90% | 600 |
|---|
| 2026.08.06 | ₩55,088 | ₩55,296 | ₩55,075 | ₩55,099 | +0.02% | 2.9천 |
|---|
| 2026.08.05 | ₩55,973 | ₩55,973 | ₩55,450 | ₩55,549 | -0.76% | 3천 |
|---|
| 2026.08.04 | ₩55,450 | ₩55,757 | ₩55,450 | ₩55,757 | +0.55% | 300 |
|---|
| 2026.08.03 | ₩53,949 | ₩54,229 | ₩53,949 | ₩54,208 | +0.48% | 1.2천 |
|---|
| 2026.07.31 | ₩53,400 | ₩53,890 | ₩53,400 | ₩53,737 | +0.63% | 1.6천 |
|---|
| 2026.07.30 | ₩53,401 | ₩54,012 | ₩53,401 | ₩54,012 | +1.14% | 1.5천 |
|---|
| 2026.07.29 | ₩53,896 | ₩54,056 | ₩53,128 | ₩53,128 | -1.42% | 4.1천 |
|---|
| 2026.07.28 | ₩53,386 | ₩53,865 | ₩53,360 | ₩53,865 | +0.90% | 2.7천 |
|---|
| 2026.07.27 | ₩54,137 | ₩54,137 | ₩53,817 | ₩53,817 | -0.59% | 400 |
|---|
| 2026.07.24 | ₩54,090 | ₩54,241 | ₩53,687 | ₩53,687 | -0.75% | 1.7천 |
|---|
| 2026.07.23 | ₩54,398 | ₩54,493 | ₩54,398 | ₩54,493 | +0.17% | 700 |
|---|
| 2026.07.22 | ₩55,142 | ₩55,236 | ₩54,812 | ₩54,812 | -0.60% | 1.1천 |
|---|
| 2026.07.21 | ₩54,446 | ₩55,127 | ₩54,446 | ₩55,127 | +1.25% | 1.8천 |
|---|
| 2026.07.20 | ₩54,070 | ₩54,164 | ₩53,661 | ₩53,661 | -0.76% | 4천 |
|---|
| 2026.07.17 | ₩53,943 | ₩53,943 | ₩53,507 | ₩53,877 | -0.12% | 3천 |
|---|
| 2026.07.16 | ₩54,579 | ₩54,579 | ₩53,976 | ₩54,273 | -0.56% | 2.9천 |
|---|
| 2026.07.15 | ₩55,591 | ₩55,591 | ₩54,566 | ₩55,068 | -0.94% | 800 |
|---|
| 2026.07.14 | ₩50,170 | ₩55,772 | ₩50,170 | ₩55,611 | +10.84% | 2.1천 |
|---|
| 2026.07.13 | ₩55,463 | ₩55,463 | ₩54,927 | ₩55,189 | -0.50% | 600 |
|---|
| 2026.07.10 | ₩56,395 | ₩56,420 | ₩56,348 | ₩56,420 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩56,401 | ₩57,098 | ₩56,401 | ₩56,844 | +0.78% | 800 |
|---|
| 2026.07.08 | ₩55,303 | ₩55,631 | ₩54,725 | ₩55,631 | +0.59% | 3.8천 |
|---|
| 2026.07.07 | ₩55,343 | ₩55,624 | ₩55,135 | ₩55,441 | +0.18% | 1.3천 |
|---|
| 2026.07.06 | ₩56,455 | ₩57,219 | ₩56,455 | ₩56,822 | +0.65% | 2.3천 |
|---|
| 2026.07.02 | ₩57,715 | ₩57,715 | ₩55,785 | ₩56,060 | -2.87% | 600 |
|---|
| 2026.07.01 | ₩57,849 | ₩57,862 | ₩57,353 | ₩57,353 | -0.86% | 4.2천 |
|---|
| 2026.06.30 | ₩57,963 | ₩59,269 | ₩57,963 | ₩58,690 | +1.26% | 3천 |
|---|
| 2026.06.29 | ₩57,386 | ₩57,562 | ₩57,326 | ₩57,562 | +0.31% | 3천 |
|---|
| 2026.06.26 | ₩56,602 | ₩56,884 | ₩56,401 | ₩56,600 | -0.00% | 2.1천 |
|---|
| 2026.06.25 | ₩56,616 | ₩57,272 | ₩56,616 | ₩57,191 | +1.02% | 800 |
|---|
| 2026.06.24 | ₩55,999 | ₩55,999 | ₩55,532 | ₩55,978 | -0.04% | 1.8천 |
|---|
| 2026.06.23 | ₩55,825 | ₩56,375 | ₩55,825 | ₩56,007 | +0.33% | 3.2천 |
|---|
| 2026.06.22 | ₩56,964 | ₩57,152 | ₩56,911 | ₩57,116 | +0.27% | 1.5만 |
|---|
| 2026.06.18 | ₩55,967 | ₩56,348 | ₩55,939 | ₩56,254 | +0.51% | 4.1천 |
|---|
| 2026.06.17 | ₩55,932 | ₩56,375 | ₩55,494 | ₩55,494 | -0.78% | 3.4천 |
|---|
| 2026.06.16 | ₩57,018 | ₩57,018 | ₩55,877 | ₩55,877 | -2.00% | 3천 |
|---|
| 2026.06.15 | ₩56,857 | ₩56,951 | ₩56,857 | ₩56,931 | +0.13% | 2천 |
|---|
| 2026.06.12 | ₩56,643 | ₩56,824 | ₩56,643 | ₩56,824 | +0.32% | 800 |
|---|
| 2026.06.11 | ₩55,705 | ₩56,435 | ₩55,504 | ₩56,344 | +1.15% | 1.5천 |
|---|
| 2026.06.10 | ₩55,926 | ₩56,053 | ₩55,139 | ₩55,139 | -1.41% | 1.5천 |
|---|
| 2026.06.09 | ₩55,979 | ₩55,979 | ₩55,713 | ₩55,713 | -0.48% | 1.1천 |
|---|
| 2026.06.08 | ₩56,321 | ₩56,361 | ₩56,026 | ₩56,040 | -0.50% | 4천 |
|---|
| 2026.06.05 | ₩55,624 | ₩55,731 | ₩54,954 | ₩54,954 | -1.20% | 4.1천 |
|---|
| 2026.06.04 | ₩56,824 | ₩57,674 | ₩56,824 | ₩57,219 | +0.70% | 2.5천 |
|---|
| 2026.06.03 | ₩57,473 | ₩57,473 | ₩57,165 | ₩57,165 | -0.54% | 400 |
|---|
| 2026.06.02 | ₩56,267 | ₩56,569 | ₩56,267 | ₩56,375 | +0.19% | 1.6천 |
|---|
| 2026.06.01 | ₩55,864 | ₩55,864 | ₩55,864 | ₩55,864 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩55,812 | ₩55,825 | ₩55,551 | ₩55,790 | -0.04% | 2천 |
|---|
| 2026.05.28 | ₩55,906 | ₩56,006 | ₩55,906 | ₩55,934 | +0.05% | 1.3천 |
|---|
| 2026.05.27 | ₩55,426 | ₩55,426 | ₩55,426 | ₩55,426 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,638 | ₩55,959 | ₩55,611 | ₩55,662 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩54,847 | ₩55,166 | ₩54,847 | ₩55,166 | +0.58% | 1.9천 |
|---|
| 2026.05.21 | ₩54,311 | ₩54,519 | ₩54,311 | ₩54,513 | +0.37% | 2.2천 |
|---|
| 2026.05.20 | ₩53,963 | ₩54,588 | ₩53,963 | ₩54,588 | +1.16% | 1.5천 |
|---|
| 2026.05.19 | ₩53,507 | ₩53,912 | ₩53,199 | ₩53,912 | +0.76% | 800 |
|---|
| 2026.05.18 | ₩53,829 | ₩53,829 | ₩53,547 | ₩53,794 | -0.06% | 1.7천 |
|---|
| 2026.05.15 | ₩53,802 | ₩53,969 | ₩53,802 | ₩53,889 | +0.16% | 4.2천 |
|---|
| 2026.05.14 | ₩54,217 | ₩54,378 | ₩54,217 | ₩54,346 | +0.24% | 600 |
|---|
| 2026.05.13 | ₩53,829 | ₩54,123 | ₩53,829 | ₩54,123 | +0.55% | 1.6천 |
|---|
| 2026.05.12 | ₩53,226 | ₩53,744 | ₩53,219 | ₩53,744 | +0.97% | 1.5천 |
|---|
| 2026.05.11 | ₩53,910 | ₩53,910 | ₩53,910 | ₩53,910 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩53,159 | ₩53,228 | ₩53,080 | ₩53,228 | +0.13% | 3.6천 |
|---|
| 2026.05.07 | ₩52,448 | ₩52,716 | ₩51,966 | ₩52,214 | -0.45% | 1만 |
|---|
| 2026.05.06 | ₩52,877 | ₩53,105 | ₩52,732 | ₩53,105 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩51,953 | ₩52,207 | ₩51,953 | ₩52,127 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩51,537 | ₩51,537 | ₩51,283 | ₩51,363 | -0.34% | 4.8천 |
|---|
| 2026.05.01 | ₩51,631 | ₩51,631 | ₩51,323 | ₩51,591 | -0.08% | 1.6천 |
|---|
| 2026.04.30 | ₩50,773 | ₩51,616 | ₩50,773 | ₩51,616 | +1.66% | 3.3천 |
|---|
| 2026.04.29 | ₩50,278 | ₩50,479 | ₩50,184 | ₩50,479 | +0.40% | 3.4천 |
|---|
| 2026.04.28 | ₩50,373 | ₩50,373 | ₩49,929 | ₩50,233 | -0.28% | 3.1천 |
|---|
| 2026.04.27 | ₩50,760 | ₩50,867 | ₩50,532 | ₩50,764 | +0.01% | 4.1천 |
|---|
| 2026.04.24 | ₩50,773 | ₩50,930 | ₩50,559 | ₩50,828 | +0.11% | 2.4천 |
|---|
| 2026.04.23 | ₩50,398 | ₩50,445 | ₩50,170 | ₩50,357 | -0.08% | 1.8천 |
|---|
| 2026.04.22 | ₩50,090 | ₩50,125 | ₩49,969 | ₩50,125 | +0.07% | 900 |
|---|
| 2026.04.21 | ₩49,983 | ₩49,983 | ₩49,782 | ₩49,829 | -0.31% | 1.8천 |
|---|
| 2026.04.20 | ₩49,876 | ₩50,197 | ₩49,876 | ₩50,082 | +0.41% | 2.7천 |
|---|
| 2026.04.17 | ₩49,983 | ₩50,264 | ₩49,983 | ₩50,081 | +0.20% | 1.8천 |
|---|
| 2026.04.16 | ₩49,192 | ₩49,675 | ₩49,192 | ₩49,581 | +0.79% | 1.3만 |
|---|
| 2026.04.15 | ₩49,326 | ₩49,459 | ₩49,152 | ₩49,407 | +0.16% | 8.4만 |
|---|
| 2026.04.14 | ₩49,273 | ₩49,527 | ₩49,273 | ₩49,474 | +0.41% | 2.9천 |
|---|
| 2026.04.13 | ₩48,696 | ₩49,078 | ₩48,683 | ₩49,078 | +0.78% | 8.3천 |
|---|
| 2026.04.10 | ₩48,549 | ₩48,597 | ₩48,536 | ₩48,597 | +0.10% | 900 |
|---|
| 2026.04.09 | ₩48,435 | ₩48,710 | ₩48,201 | ₩48,702 | +0.55% | 3.6천 |
|---|
| 2026.04.08 | ₩48,134 | ₩48,586 | ₩47,839 | ₩48,586 | +0.94% | 2.9천 |
|---|
| 2026.04.07 | ₩47,115 | ₩47,350 | ₩47,008 | ₩47,350 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩47,397 | ₩47,437 | ₩47,143 | ₩47,336 | -0.13% | 3.4천 |
|---|
| 2026.04.02 | ₩46,418 | ₩47,122 | ₩46,418 | ₩47,122 | +1.52% | 1.9천 |
|---|
| 2026.04.01 | ₩47,115 | ₩47,289 | ₩46,941 | ₩47,095 | -0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩46,063 | ₩46,670 | ₩46,056 | ₩46,670 | +1.32% | 4.3천 |
|---|
| 2026.03.30 | ₩45,541 | ₩45,561 | ₩45,309 | ₩45,309 | -0.51% | 900 |
|---|
| 2026.03.27 | ₩46,820 | ₩46,820 | ₩46,043 | ₩46,043 | -1.66% | 4.4만 |
|---|
| 2026.03.26 | ₩47,450 | ₩47,866 | ₩47,088 | ₩47,157 | -0.62% | 8.7만 |
|---|
| 2026.03.25 | ₩48,160 | ₩48,187 | ₩48,067 | ₩48,127 | -0.07% | 2.5천 |
|---|
| 2026.03.24 | ₩46,874 | ₩47,423 | ₩46,874 | ₩47,383 | +1.09% | 4.2천 |
|---|
| 2026.03.23 | ₩47,303 | ₩47,912 | ₩47,083 | ₩47,083 | -0.46% | 1.1천 |
|---|
| 2026.03.20 | ₩46,928 | ₩46,928 | ₩46,237 | ₩46,525 | -0.86% | 2.9천 |
|---|
| 2026.03.19 | ₩46,793 | ₩47,317 | ₩46,753 | ₩47,309 | +1.10% | 4.8천 |
|---|
| 2026.03.18 | ₩47,490 | ₩47,618 | ₩47,222 | ₩47,317 | -0.36% | 4.2천 |
|---|
| 2026.03.17 | ₩47,665 | ₩47,718 | ₩47,464 | ₩47,651 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩47,303 | ₩47,481 | ₩47,283 | ₩47,350 | +0.10% | 1.5만 |
|---|
| 2026.03.13 | ₩47,222 | ₩47,222 | ₩46,733 | ₩46,733 | -1.04% | 3.3만 |
|---|
| 2026.03.12 | ₩47,825 | ₩47,825 | ₩46,827 | ₩46,934 | -1.86% | 1.1만 |
|---|
| 2026.03.11 | ₩48,348 | ₩48,348 | ₩48,134 | ₩48,261 | -0.18% | 1.3천 |
|---|
| 2026.03.10 | ₩48,321 | ₩49,165 | ₩48,241 | ₩48,297 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩47,292 | ₩48,554 | ₩47,142 | ₩48,554 | +2.67% | 5.1천 |
|---|
| 2026.03.06 | ₩47,599 | ₩48,201 | ₩47,599 | ₩47,894 | +0.62% | 3.2천 |
|---|
| 2026.03.05 | ₩49,608 | ₩49,608 | ₩48,515 | ₩48,964 | -1.30% | 1.4천 |
|---|
| 2026.03.04 | ₩49,735 | ₩50,085 | ₩49,735 | ₩50,074 | +0.68% | 1.3천 |
|---|
| 2026.03.03 | ₩49,581 | ₩49,595 | ₩49,440 | ₩49,527 | -0.11% | 2.9천 |
|---|
| 2026.03.02 | ₩50,063 | ₩50,747 | ₩50,063 | ₩50,619 | +1.11% | 2.2천 |
|---|
| 2026.02.27 | ₩50,170 | ₩50,421 | ₩50,170 | ₩50,421 | +0.50% | 1.4천 |
|---|
| 2026.02.26 | ₩50,548 | ₩50,694 | ₩50,131 | ₩50,694 | +0.29% | 4.9천 |
|---|
| 2026.02.25 | ₩50,653 | ₩50,907 | ₩50,653 | ₩50,907 | +0.50% | 2.7천 |
|---|
| 2026.02.24 | ₩50,505 | ₩50,546 | ₩50,471 | ₩50,471 | -0.07% | 1.4천 |
|---|
| 2026.02.23 | ₩50,291 | ₩50,291 | ₩49,809 | ₩49,922 | -0.73% | 8.2천 |
|---|
| 2026.02.20 | ₩50,278 | ₩50,720 | ₩50,278 | ₩50,720 | +0.88% | 700 |
|---|
| 2026.02.19 | ₩50,524 | ₩50,590 | ₩50,291 | ₩50,590 | +0.13% | 2.8천 |
|---|
| 2026.02.18 | ₩50,373 | ₩50,854 | ₩50,373 | ₩50,740 | +0.73% | 1.7천 |
|---|
| 2026.02.17 | ₩49,799 | ₩50,505 | ₩49,799 | ₩50,298 | +1.00% | 1.6만 |
|---|
| 2026.02.13 | ₩50,231 | ₩50,371 | ₩50,077 | ₩50,107 | -0.25% | 4.1만 |
|---|
| 2026.02.12 | ₩50,747 | ₩50,747 | ₩49,621 | ₩49,721 | -2.02% | 1.5천 |
|---|
| 2026.02.11 | ₩50,318 | ₩50,739 | ₩50,318 | ₩50,739 | +0.84% | 2.7천 |
|---|
| 2026.02.10 | ₩51,175 | ₩51,216 | ₩50,760 | ₩50,847 | -0.64% | 5.8천 |
|---|
| 2026.02.09 | ₩50,961 | ₩51,329 | ₩50,961 | ₩51,229 | +0.53% | 2.3만 |
|---|
| 2026.02.06 | ₩50,425 | ₩51,108 | ₩50,425 | ₩51,108 | +1.36% | 2.9천 |
|---|
| 2026.02.05 | ₩49,809 | ₩50,223 | ₩49,608 | ₩49,703 | -0.21% | 2.7천 |
|---|
| 2026.02.04 | ₩50,747 | ₩50,747 | ₩50,251 | ₩50,412 | -0.66% | 1.4천 |
|---|
| 2026.02.03 | ₩51,403 | ₩51,671 | ₩50,820 | ₩51,279 | -0.24% | 900 |
|---|
| 2026.02.02 | ₩51,269 | ₩51,832 | ₩51,269 | ₩51,725 | +0.89% | 5.8천 |
|---|
| 2026.01.30 | ₩51,564 | ₩51,564 | ₩51,135 | ₩51,309 | -0.49% | 3.5천 |
|---|
| 2026.01.29 | ₩51,926 | ₩52,271 | ₩51,545 | ₩52,271 | +0.67% | 3.3천 |
|---|
| 2026.01.28 | ₩52,274 | ₩52,274 | ₩52,100 | ₩52,214 | -0.12% | 1.3천 |
|---|
| 2026.01.27 | ₩51,886 | ₩52,093 | ₩51,886 | ₩52,080 | +0.37% | 2.8천 |
|---|
| 2026.01.26 | ₩51,510 | ₩51,714 | ₩51,510 | ₩51,644 | +0.26% | 1.7천 |
|---|
| 2026.01.23 | ₩51,859 | ₩51,859 | ₩51,430 | ₩51,611 | -0.48% | 3.6천 |
|---|
| 2026.01.22 | ₩52,328 | ₩52,334 | ₩51,939 | ₩52,147 | -0.35% | 1.8천 |
|---|
| 2026.01.21 | ₩51,564 | ₩52,088 | ₩51,484 | ₩52,033 | +0.91% | 4.7천 |
|---|
| 2026.01.20 | ₩51,691 | ₩51,731 | ₩51,169 | ₩51,220 | -0.91% | 4천 |
|---|
| 2026.01.16 | ₩51,946 | ₩52,033 | ₩51,711 | ₩52,018 | +0.14% | 2.7천 |
|---|
| 2026.01.15 | ₩51,725 | ₩51,912 | ₩51,725 | ₩51,730 | +0.01% | 8.4천 |
|---|
| 2026.01.14 | ₩50,968 | ₩51,230 | ₩50,827 | ₩51,230 | +0.52% | 4.2천 |
|---|
| 2026.01.13 | ₩51,256 | ₩51,323 | ₩51,108 | ₩51,157 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩50,760 | ₩51,229 | ₩50,760 | ₩51,195 | +0.86% | 4.2천 |
|---|
| 2026.01.09 | ₩51,170 | ₩51,195 | ₩51,108 | ₩51,161 | -0.02% | 900 |
|---|
| 2026.01.08 | ₩50,559 | ₩50,559 | ₩50,398 | ₩50,492 | -0.13% | 4.9천 |
|---|
| 2026.01.07 | ₩50,653 | ₩50,827 | ₩50,480 | ₩50,480 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩50,519 | ₩51,015 | ₩50,519 | ₩51,015 | +0.98% | 2.9천 |
|---|
| 2026.01.05 | ₩49,983 | ₩50,244 | ₩49,983 | ₩50,244 | +0.52% | 5.8천 |
|---|
| 2026.01.02 | ₩48,911 | ₩49,633 | ₩48,911 | ₩49,594 | +1.40% | 7.9천 |
|---|
| 2025.12.31 | ₩49,246 | ₩49,246 | ₩48,582 | ₩48,734 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩49,313 | ₩49,313 | ₩49,085 | ₩49,148 | -0.33% | 7.7천 |
|---|
| 2025.12.29 | ₩49,125 | ₩49,273 | ₩49,058 | ₩49,168 | +0.09% | 6.9천 |
|---|
| 2025.12.26 | ₩49,380 | ₩49,380 | ₩49,192 | ₩49,254 | -0.26% | 1천 |
|---|
| 2025.12.24 | ₩49,273 | ₩49,407 | ₩49,273 | ₩49,405 | +0.27% | 1.8천 |
|---|
| 2025.12.23 | ₩49,234 | ₩49,349 | ₩49,219 | ₩49,326 | +0.19% | 2.6천 |
|---|
| 2025.12.22 | ₩49,051 | ₩49,264 | ₩49,005 | ₩49,264 | +0.43% | 2.3천 |
|---|
| 2025.12.19 | ₩48,402 | ₩48,830 | ₩48,388 | ₩48,716 | +0.65% | 7.7천 |
|---|
| 2025.12.18 | ₩48,308 | ₩48,308 | ₩47,450 | ₩48,147 | -0.33% | 1.9만 |
|---|
| 2025.12.17 | ₩48,093 | ₩48,187 | ₩47,470 | ₩47,572 | -1.08% | 6.1천 |
|---|
| 2025.12.16 | ₩48,321 | ₩48,321 | ₩47,825 | ₩48,162 | -0.33% | 1.3만 |
|---|
| 2025.12.15 | ₩48,730 | ₩48,777 | ₩48,040 | ₩48,372 | -0.73% | 2.4만 |
|---|
| 2025.12.12 | ₩48,897 | ₩48,897 | ₩48,395 | ₩48,515 | -0.78% | 6.3천 |
|---|
| 2025.12.11 | ₩49,262 | ₩49,380 | ₩49,153 | ₩49,353 | +0.18% | 7.7천 |
|---|
| 2025.12.10 | ₩48,897 | ₩49,317 | ₩48,897 | ₩49,317 | +0.86% | 3.7천 |
|---|
| 2025.12.09 | ₩48,844 | ₩48,980 | ₩48,804 | ₩48,891 | +0.10% | 2천 |
|---|
| 2025.12.08 | ₩48,871 | ₩48,871 | ₩48,643 | ₩48,804 | -0.14% | 2.5천 |
|---|
| 2025.12.05 | ₩48,964 | ₩49,005 | ₩48,830 | ₩48,884 | -0.16% | 3.5천 |
|---|
| 2025.12.04 | ₩48,812 | ₩48,864 | ₩48,656 | ₩48,804 | -0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩48,656 | ₩48,888 | ₩48,656 | ₩48,888 | +0.48% | 8.7천 |
|---|
| 2025.12.02 | ₩48,603 | ₩48,653 | ₩48,348 | ₩48,653 | +0.10% | 3.2천 |
|---|
| 2025.12.01 | ₩48,509 | ₩48,616 | ₩48,442 | ₩48,502 | -0.01% | 2.8천 |
|---|
| 2025.11.28 | ₩48,522 | ₩48,691 | ₩48,522 | ₩48,691 | +0.35% | 1.8천 |
|---|
| 2025.11.26 | ₩48,320 | ₩48,502 | ₩48,268 | ₩48,455 | +0.28% | 5.2천 |
|---|
| 2025.11.25 | ₩47,919 | ₩48,211 | ₩47,919 | ₩48,211 | +0.61% | 2천 |
|---|
| 2025.11.24 | ₩47,631 | ₩47,926 | ₩47,531 | ₩47,926 | +0.62% | 2.4천 |
|---|
| 2025.11.21 | ₩47,196 | ₩47,584 | ₩47,008 | ₩47,489 | +0.62% | 7천 |
|---|
| 2025.11.20 | ₩47,906 | ₩47,906 | ₩47,021 | ₩47,095 | -1.69% | 3.6천 |
|---|
| 2025.11.19 | ₩47,464 | ₩47,631 | ₩47,370 | ₩47,477 | +0.03% | 2.3만 |
|---|
| 2025.11.18 | ₩47,476 | ₩47,678 | ₩47,476 | ₩47,584 | +0.23% | 1.7천 |
|---|
| 2025.11.17 | ₩47,691 | ₩48,016 | ₩47,642 | ₩47,642 | -0.10% | 1.1천 |
|---|
| 2025.11.14 | ₩48,013 | ₩48,125 | ₩48,013 | ₩48,026 | +0.03% | 4.2천 |
|---|
| 2025.11.13 | ₩48,282 | ₩48,282 | ₩48,067 | ₩48,067 | -0.45% | 4.9천 |
|---|
| 2025.11.12 | ₩48,388 | ₩48,415 | ₩48,348 | ₩48,415 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩48,294 | ₩48,388 | ₩48,294 | ₩48,375 | +0.17% | 3.4천 |
|---|
| 2025.11.10 | ₩48,174 | ₩48,332 | ₩48,174 | ₩48,294 | +0.25% | 4.5천 |
|---|
| 2025.11.07 | ₩47,839 | ₩48,134 | ₩47,839 | ₩48,134 | +0.62% | 1.6천 |
|---|
| 2025.11.06 | ₩48,080 | ₩48,120 | ₩47,892 | ₩47,943 | -0.28% | 1만 |
|---|
| 2025.11.05 | ₩48,026 | ₩48,201 | ₩48,013 | ₩48,201 | +0.36% | 4.1천 |
|---|
| 2025.11.04 | ₩48,067 | ₩48,186 | ₩47,953 | ₩48,087 | +0.04% | 2.6천 |
|---|
| 2025.11.03 | ₩48,134 | ₩48,293 | ₩48,107 | ₩48,268 | +0.28% | 4.1천 |
|---|
| 2025.10.31 | ₩48,147 | ₩48,377 | ₩48,134 | ₩48,377 | +0.48% | 5.9천 |
|---|
| 2025.10.30 | ₩48,321 | ₩48,368 | ₩48,180 | ₩48,180 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩48,415 | ₩48,522 | ₩48,294 | ₩48,388 | -0.06% | 4.1천 |
|---|
| 2025.10.28 | ₩48,670 | ₩48,710 | ₩48,536 | ₩48,596 | -0.15% | 3.6천 |
|---|
| 2025.10.27 | ₩48,656 | ₩48,790 | ₩48,629 | ₩48,723 | +0.14% | 3.5천 |
|---|
| 2025.10.24 | ₩48,562 | ₩48,609 | ₩48,428 | ₩48,589 | +0.06% | 6.9천 |
|---|
| 2025.10.23 | ₩48,422 | ₩48,442 | ₩48,317 | ₩48,442 | +0.04% | 6.1천 |
|---|
| 2025.10.22 | ₩48,556 | ₩48,556 | ₩48,270 | ₩48,355 | -0.41% | 8.4천 |
|---|
| 2025.10.21 | ₩48,509 | ₩48,696 | ₩48,416 | ₩48,596 | +0.18% | 1.1만 |
|---|
| 2025.10.20 | ₩48,268 | ₩48,495 | ₩48,268 | ₩48,495 | +0.47% | 7.1천 |
|---|
| 2025.10.17 | ₩48,172 | ₩48,261 | ₩48,093 | ₩48,241 | +0.14% | 5천 |
|---|
| 2025.10.16 | ₩48,375 | ₩48,375 | ₩48,067 | ₩48,128 | -0.51% | 6.8천 |
|---|
| 2025.10.15 | ₩48,509 | ₩48,522 | ₩48,187 | ₩48,402 | -0.22% | 4.5천 |
|---|
| 2025.10.14 | ₩47,906 | ₩48,509 | ₩47,906 | ₩48,407 | +1.05% | 8천 |
|---|
| 2025.10.13 | ₩48,000 | ₩48,241 | ₩48,000 | ₩48,194 | +0.40% | 8.4천 |
|---|
| 2025.10.10 | ₩48,455 | ₩48,549 | ₩47,919 | ₩47,975 | -0.99% | 3.9천 |
|---|