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 | ₩57,426 | ₩57,969 | ₩57,426 | ₩57,969 | +0.95% | 2.7천 |
| 2026.10.08 | ₩56,930 | ₩57,480 | ₩56,930 | ₩57,426 | +0.87% | 2천 |
| 2026.10.07 | ₩57,339 | ₩57,386 | ₩57,225 | ₩57,225 | -0.20% | 700 |
| 2026.10.06 | ₩57,614 | ₩57,614 | ₩57,547 | ₩57,556 | -0.10% | 600 |
| 2026.10.05 | ₩57,949 | ₩57,949 | ₩57,781 | ₩57,781 | -0.29% | 1.1천 |
| 2026.10.02 | ₩57,171 | ₩57,321 | ₩57,171 | ₩57,321 | +0.26% | 400 |
| 2026.10.01 | ₩56,998 | ₩57,252 | ₩56,998 | ₩57,042 | +0.08% | 500 |
| 2026.09.30 | ₩57,084 | ₩57,198 | ₩56,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,889 |
| -0.34% |
| 1천 |
| 2026.09.29 | ₩57,084 | ₩57,084 | ₩56,742 | ₩57,030 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩57,077 | ₩57,164 | ₩57,077 | ₩57,164 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩57,372 | ₩57,506 | ₩57,289 | ₩57,465 | +0.16% | 1.8천 |
|---|
| 2026.09.24 | ₩57,091 | ₩57,252 | ₩56,981 | ₩57,252 | +0.28% | 700 |
|---|
| 2026.09.23 | ₩57,285 | ₩57,285 | ₩57,024 | ₩57,198 | -0.15% | 500 |
|---|
| 2026.09.22 | ₩57,225 | ₩57,815 | ₩57,225 | ₩57,695 | +0.82% | 2천 |
|---|
| 2026.09.21 | ₩56,507 | ₩57,101 | ₩56,507 | ₩57,101 | +1.05% | 3.1천 |
|---|
| 2026.09.18 | ₩56,353 | ₩56,353 | ₩55,917 | ₩56,124 | -0.41% | 1.3천 |
|---|
| 2026.09.17 | ₩55,870 | ₩56,353 | ₩55,870 | ₩56,353 | +0.86% | 1.4천 |
|---|
| 2026.09.16 | ₩55,347 | ₩55,414 | ₩55,335 | ₩55,335 | -0.02% | 700 |
|---|
| 2026.09.15 | ₩55,253 | ₩55,468 | ₩55,253 | ₩55,343 | +0.16% | 1.9천 |
|---|
| 2026.09.14 | ₩55,708 | ₩55,881 | ₩55,707 | ₩55,707 | -0.00% | 3천 |
|---|
| 2026.09.11 | ₩55,850 | ₩55,890 | ₩55,772 | ₩55,772 | -0.14% | 5.5천 |
|---|
| 2026.09.10 | ₩55,173 | ₩55,760 | ₩55,173 | ₩55,416 | +0.44% | 3천 |
|---|
| 2026.09.09 | ₩56,159 | ₩56,159 | ₩55,937 | ₩55,937 | -0.39% | 600 |
|---|
| 2026.09.08 | ₩56,527 | ₩56,527 | ₩56,177 | ₩56,177 | -0.62% | 700 |
|---|
| 2026.09.04 | ₩56,822 | ₩56,847 | ₩56,782 | ₩56,847 | +0.04% | 3.7만 |
|---|
| 2026.09.03 | ₩56,460 | ₩56,852 | ₩56,460 | ₩56,852 | +0.69% | 400 |
|---|
| 2026.09.02 | ₩56,098 | ₩56,325 | ₩56,098 | ₩56,325 | +0.40% | 600 |
|---|
| 2026.09.01 | ₩56,266 | ₩56,266 | ₩55,984 | ₩55,994 | -0.48% | 500 |
|---|
| 2026.08.31 | ₩56,353 | ₩56,720 | ₩56,353 | ₩56,720 | +0.65% | 800 |
|---|
| 2026.08.28 | ₩57,024 | ₩57,024 | ₩56,621 | ₩56,661 | -0.63% | 1.1천 |
|---|
| 2026.08.27 | ₩57,171 | ₩57,655 | ₩57,171 | ₩57,655 | +0.85% | 1.9천 |
|---|
| 2026.08.26 | ₩57,151 | ₩57,151 | ₩57,060 | ₩57,108 | -0.08% | 400 |
|---|
| 2026.08.25 | ₩57,091 | ₩57,154 | ₩57,091 | ₩57,154 | +0.11% | 1.3천 |
|---|
| 2026.08.24 | ₩56,380 | ₩56,695 | ₩56,353 | ₩56,695 | +0.56% | 4천 |
|---|
| 2026.08.21 | ₩56,997 | ₩57,386 | ₩56,997 | ₩57,265 | +0.47% | 3.4만 |
|---|
| 2026.08.20 | ₩56,957 | ₩57,037 | ₩56,692 | ₩56,692 | -0.46% | 1.1천 |
|---|
| 2026.08.19 | ₩57,231 | ₩57,253 | ₩57,104 | ₩57,253 | +0.04% | 1.6천 |
|---|
| 2026.08.18 | ₩56,433 | ₩56,608 | ₩56,433 | ₩56,474 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩57,399 | ₩57,399 | ₩57,178 | ₩57,178 | -0.39% | 800 |
|---|
| 2026.08.14 | ₩56,863 | ₩56,911 | ₩56,863 | ₩56,911 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩56,977 | ₩57,077 | ₩56,970 | ₩57,077 | +0.18% | 900 |
|---|
| 2026.08.12 | ₩56,501 | ₩56,782 | ₩56,407 | ₩56,648 | +0.26% | 3.7천 |
|---|
| 2026.08.11 | ₩56,480 | ₩56,480 | ₩56,153 | ₩56,259 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩56,208 | ₩56,420 | ₩56,208 | ₩56,226 | +0.03% | 3.7천 |
|---|
| 2026.08.07 | ₩55,629 | ₩56,132 | ₩55,629 | ₩56,132 | +0.90% | 600 |
|---|
| 2026.08.06 | ₩55,133 | ₩55,340 | ₩55,119 | ₩55,143 | +0.02% | 2.9천 |
|---|
| 2026.08.05 | ₩56,018 | ₩56,018 | ₩55,495 | ₩55,594 | -0.76% | 3천 |
|---|
| 2026.08.04 | ₩55,495 | ₩55,802 | ₩55,495 | ₩55,802 | +0.55% | 300 |
|---|
| 2026.08.03 | ₩53,993 | ₩54,273 | ₩53,993 | ₩54,252 | +0.48% | 1.2천 |
|---|
| 2026.07.31 | ₩53,443 | ₩53,934 | ₩53,443 | ₩53,781 | +0.63% | 1.6천 |
|---|
| 2026.07.30 | ₩53,444 | ₩54,056 | ₩53,444 | ₩54,056 | +1.14% | 1.5천 |
|---|
| 2026.07.29 | ₩53,939 | ₩54,100 | ₩53,171 | ₩53,171 | -1.42% | 4.1천 |
|---|
| 2026.07.28 | ₩53,429 | ₩53,908 | ₩53,403 | ₩53,908 | +0.90% | 2.7천 |
|---|
| 2026.07.27 | ₩54,180 | ₩54,180 | ₩53,860 | ₩53,860 | -0.59% | 400 |
|---|
| 2026.07.24 | ₩54,134 | ₩54,285 | ₩53,730 | ₩53,730 | -0.75% | 1.7천 |
|---|
| 2026.07.23 | ₩54,442 | ₩54,537 | ₩54,442 | ₩54,537 | +0.17% | 700 |
|---|
| 2026.07.22 | ₩55,186 | ₩55,280 | ₩54,856 | ₩54,856 | -0.60% | 1.1천 |
|---|
| 2026.07.21 | ₩54,490 | ₩55,172 | ₩54,490 | ₩55,172 | +1.25% | 1.8천 |
|---|
| 2026.07.20 | ₩54,113 | ₩54,207 | ₩53,704 | ₩53,704 | -0.76% | 4천 |
|---|
| 2026.07.17 | ₩53,986 | ₩53,986 | ₩53,550 | ₩53,920 | -0.12% | 3천 |
|---|
| 2026.07.16 | ₩54,623 | ₩54,623 | ₩54,020 | ₩54,317 | -0.56% | 2.9천 |
|---|
| 2026.07.15 | ₩55,636 | ₩55,636 | ₩54,610 | ₩55,113 | -0.94% | 800 |
|---|
| 2026.07.14 | ₩50,211 | ₩55,817 | ₩50,211 | ₩55,656 | +10.84% | 2.1천 |
|---|
| 2026.07.13 | ₩55,508 | ₩55,508 | ₩54,972 | ₩55,233 | -0.50% | 600 |
|---|
| 2026.07.10 | ₩56,440 | ₩56,466 | ₩56,393 | ₩56,466 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩56,447 | ₩57,144 | ₩56,447 | ₩56,889 | +0.78% | 800 |
|---|
| 2026.07.08 | ₩55,347 | ₩55,676 | ₩54,769 | ₩55,676 | +0.59% | 3.8천 |
|---|
| 2026.07.07 | ₩55,387 | ₩55,669 | ₩55,180 | ₩55,485 | +0.18% | 1.3천 |
|---|
| 2026.07.06 | ₩56,501 | ₩57,265 | ₩56,501 | ₩56,868 | +0.65% | 2.3천 |
|---|
| 2026.07.02 | ₩57,761 | ₩57,761 | ₩55,830 | ₩56,105 | -2.87% | 600 |
|---|
| 2026.07.01 | ₩57,895 | ₩57,909 | ₩57,399 | ₩57,399 | -0.86% | 4.2천 |
|---|
| 2026.06.30 | ₩58,009 | ₩59,317 | ₩58,009 | ₩58,737 | +1.26% | 3천 |
|---|
| 2026.06.29 | ₩57,433 | ₩57,608 | ₩57,372 | ₩57,608 | +0.31% | 3천 |
|---|
| 2026.06.26 | ₩56,648 | ₩56,930 | ₩56,447 | ₩56,645 | -0.00% | 2.1천 |
|---|
| 2026.06.25 | ₩56,661 | ₩57,319 | ₩56,661 | ₩57,237 | +1.02% | 800 |
|---|
| 2026.06.24 | ₩56,045 | ₩56,045 | ₩55,577 | ₩56,023 | -0.04% | 1.8천 |
|---|
| 2026.06.23 | ₩55,870 | ₩56,420 | ₩55,870 | ₩56,053 | +0.33% | 3.2천 |
|---|
| 2026.06.22 | ₩57,010 | ₩57,198 | ₩56,957 | ₩57,162 | +0.27% | 1.5만 |
|---|
| 2026.06.18 | ₩56,012 | ₩56,393 | ₩55,984 | ₩56,299 | +0.51% | 4.1천 |
|---|
| 2026.06.17 | ₩55,978 | ₩56,420 | ₩55,539 | ₩55,539 | -0.78% | 3.4천 |
|---|
| 2026.06.16 | ₩57,064 | ₩57,064 | ₩55,923 | ₩55,923 | -2.00% | 3천 |
|---|
| 2026.06.15 | ₩56,903 | ₩56,997 | ₩56,903 | ₩56,977 | +0.13% | 2천 |
|---|
| 2026.06.12 | ₩56,688 | ₩56,869 | ₩56,688 | ₩56,869 | +0.32% | 800 |
|---|
| 2026.06.11 | ₩55,750 | ₩56,480 | ₩55,548 | ₩56,389 | +1.15% | 1.5천 |
|---|
| 2026.06.10 | ₩55,971 | ₩56,098 | ₩55,184 | ₩55,184 | -1.41% | 1.5천 |
|---|
| 2026.06.09 | ₩56,024 | ₩56,024 | ₩55,758 | ₩55,758 | -0.48% | 1.1천 |
|---|
| 2026.06.08 | ₩56,366 | ₩56,407 | ₩56,071 | ₩56,085 | -0.50% | 4천 |
|---|
| 2026.06.05 | ₩55,669 | ₩55,776 | ₩54,999 | ₩54,999 | -1.20% | 4.1천 |
|---|
| 2026.06.04 | ₩56,869 | ₩57,721 | ₩56,869 | ₩57,265 | +0.70% | 2.5천 |
|---|
| 2026.06.03 | ₩57,520 | ₩57,520 | ₩57,211 | ₩57,211 | -0.54% | 400 |
|---|
| 2026.06.02 | ₩56,313 | ₩56,615 | ₩56,313 | ₩56,420 | +0.19% | 1.6천 |
|---|
| 2026.06.01 | ₩55,909 | ₩55,909 | ₩55,909 | ₩55,909 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩55,857 | ₩55,870 | ₩55,595 | ₩55,835 | -0.04% | 2천 |
|---|
| 2026.05.28 | ₩55,951 | ₩56,051 | ₩55,951 | ₩55,979 | +0.05% | 1.3천 |
|---|
| 2026.05.27 | ₩55,471 | ₩55,471 | ₩55,471 | ₩55,471 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,682 | ₩56,004 | ₩55,656 | ₩55,707 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩54,891 | ₩55,210 | ₩54,891 | ₩55,210 | +0.58% | 1.9천 |
|---|
| 2026.05.21 | ₩54,355 | ₩54,563 | ₩54,355 | ₩54,557 | +0.37% | 2.2천 |
|---|
| 2026.05.20 | ₩54,006 | ₩54,632 | ₩54,006 | ₩54,632 | +1.16% | 1.5천 |
|---|
| 2026.05.19 | ₩53,550 | ₩53,955 | ₩53,242 | ₩53,955 | +0.76% | 800 |
|---|
| 2026.05.18 | ₩53,872 | ₩53,872 | ₩53,590 | ₩53,837 | -0.06% | 1.7천 |
|---|
| 2026.05.15 | ₩53,845 | ₩54,013 | ₩53,845 | ₩53,932 | +0.16% | 4.2천 |
|---|
| 2026.05.14 | ₩54,261 | ₩54,422 | ₩54,261 | ₩54,390 | +0.24% | 600 |
|---|
| 2026.05.13 | ₩53,872 | ₩54,167 | ₩53,872 | ₩54,167 | +0.55% | 1.6천 |
|---|
| 2026.05.12 | ₩53,268 | ₩53,787 | ₩53,262 | ₩53,787 | +0.97% | 1.5천 |
|---|
| 2026.05.11 | ₩53,954 | ₩53,954 | ₩53,954 | ₩53,954 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩53,201 | ₩53,271 | ₩53,122 | ₩53,271 | +0.13% | 3.6천 |
|---|
| 2026.05.07 | ₩52,491 | ₩52,759 | ₩52,008 | ₩52,256 | -0.45% | 1만 |
|---|
| 2026.05.06 | ₩52,920 | ₩53,148 | ₩52,775 | ₩53,148 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩51,994 | ₩52,249 | ₩51,994 | ₩52,169 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩51,579 | ₩51,579 | ₩51,324 | ₩51,404 | -0.34% | 4.8천 |
|---|
| 2026.05.01 | ₩51,673 | ₩51,673 | ₩51,364 | ₩51,632 | -0.08% | 1.6천 |
|---|
| 2026.04.30 | ₩50,814 | ₩51,658 | ₩50,814 | ₩51,658 | +1.66% | 3.3천 |
|---|
| 2026.04.29 | ₩50,318 | ₩50,519 | ₩50,224 | ₩50,519 | +0.40% | 3.4천 |
|---|
| 2026.04.28 | ₩50,413 | ₩50,413 | ₩49,969 | ₩50,274 | -0.28% | 3.1천 |
|---|
| 2026.04.27 | ₩50,801 | ₩50,908 | ₩50,573 | ₩50,805 | +0.01% | 4.1천 |
|---|
| 2026.04.24 | ₩50,814 | ₩50,971 | ₩50,600 | ₩50,869 | +0.11% | 2.4천 |
|---|
| 2026.04.23 | ₩50,439 | ₩50,486 | ₩50,211 | ₩50,397 | -0.08% | 1.8천 |
|---|
| 2026.04.22 | ₩50,130 | ₩50,165 | ₩50,010 | ₩50,165 | +0.07% | 900 |
|---|
| 2026.04.21 | ₩50,023 | ₩50,023 | ₩49,822 | ₩49,869 | -0.31% | 1.8천 |
|---|
| 2026.04.20 | ₩49,916 | ₩50,238 | ₩49,916 | ₩50,122 | +0.41% | 2.7천 |
|---|
| 2026.04.17 | ₩50,023 | ₩50,305 | ₩50,023 | ₩50,121 | +0.20% | 1.8천 |
|---|
| 2026.04.16 | ₩49,232 | ₩49,715 | ₩49,232 | ₩49,621 | +0.79% | 1.3만 |
|---|
| 2026.04.15 | ₩49,366 | ₩49,499 | ₩49,192 | ₩49,446 | +0.16% | 8.4만 |
|---|
| 2026.04.14 | ₩49,312 | ₩49,567 | ₩49,312 | ₩49,513 | +0.41% | 2.9천 |
|---|
| 2026.04.13 | ₩48,736 | ₩49,118 | ₩48,722 | ₩49,118 | +0.78% | 8.3천 |
|---|
| 2026.04.10 | ₩48,588 | ₩48,636 | ₩48,575 | ₩48,636 | +0.10% | 900 |
|---|
| 2026.04.09 | ₩48,474 | ₩48,749 | ₩48,239 | ₩48,741 | +0.55% | 3.6천 |
|---|
| 2026.04.08 | ₩48,172 | ₩48,626 | ₩47,877 | ₩48,626 | +0.94% | 2.9천 |
|---|
| 2026.04.07 | ₩47,153 | ₩47,388 | ₩47,046 | ₩47,388 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩47,435 | ₩47,475 | ₩47,181 | ₩47,374 | -0.13% | 3.4천 |
|---|
| 2026.04.02 | ₩46,456 | ₩47,160 | ₩46,456 | ₩47,160 | +1.52% | 1.9천 |
|---|
| 2026.04.01 | ₩47,153 | ₩47,327 | ₩46,979 | ₩47,133 | -0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩46,100 | ₩46,708 | ₩46,094 | ₩46,708 | +1.32% | 4.3천 |
|---|
| 2026.03.30 | ₩45,577 | ₩45,597 | ₩45,345 | ₩45,345 | -0.51% | 900 |
|---|
| 2026.03.27 | ₩46,858 | ₩46,858 | ₩46,080 | ₩46,080 | -1.66% | 4.4만 |
|---|
| 2026.03.26 | ₩47,488 | ₩47,904 | ₩47,126 | ₩47,195 | -0.62% | 8.7만 |
|---|
| 2026.03.25 | ₩48,199 | ₩48,226 | ₩48,105 | ₩48,166 | -0.07% | 2.5천 |
|---|
| 2026.03.24 | ₩46,912 | ₩47,462 | ₩46,912 | ₩47,421 | +1.09% | 4.2천 |
|---|
| 2026.03.23 | ₩47,341 | ₩47,951 | ₩47,121 | ₩47,121 | -0.46% | 1.1천 |
|---|
| 2026.03.20 | ₩46,965 | ₩46,965 | ₩46,275 | ₩46,563 | -0.86% | 2.9천 |
|---|
| 2026.03.19 | ₩46,831 | ₩47,356 | ₩46,791 | ₩47,348 | +1.10% | 4.8천 |
|---|
| 2026.03.18 | ₩47,529 | ₩47,656 | ₩47,260 | ₩47,356 | -0.36% | 4.2천 |
|---|
| 2026.03.17 | ₩47,703 | ₩47,757 | ₩47,502 | ₩47,690 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩47,341 | ₩47,519 | ₩47,321 | ₩47,388 | +0.10% | 1.5만 |
|---|
| 2026.03.13 | ₩47,260 | ₩47,260 | ₩46,771 | ₩46,771 | -1.04% | 3.3만 |
|---|
| 2026.03.12 | ₩47,864 | ₩47,864 | ₩46,865 | ₩46,972 | -1.86% | 1.1만 |
|---|
| 2026.03.11 | ₩48,387 | ₩48,387 | ₩48,172 | ₩48,300 | -0.18% | 1.3천 |
|---|
| 2026.03.10 | ₩48,360 | ₩49,205 | ₩48,280 | ₩48,336 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩47,330 | ₩48,593 | ₩47,180 | ₩48,593 | +2.67% | 5.1천 |
|---|
| 2026.03.06 | ₩47,637 | ₩48,239 | ₩47,637 | ₩47,932 | +0.62% | 3.2천 |
|---|
| 2026.03.05 | ₩49,648 | ₩49,648 | ₩48,555 | ₩49,004 | -1.30% | 1.4천 |
|---|
| 2026.03.04 | ₩49,775 | ₩50,125 | ₩49,775 | ₩50,114 | +0.68% | 1.3천 |
|---|
| 2026.03.03 | ₩49,621 | ₩49,635 | ₩49,480 | ₩49,567 | -0.11% | 2.9천 |
|---|
| 2026.03.02 | ₩50,103 | ₩50,787 | ₩50,103 | ₩50,660 | +1.11% | 2.2천 |
|---|
| 2026.02.27 | ₩50,211 | ₩50,462 | ₩50,211 | ₩50,462 | +0.50% | 1.4천 |
|---|
| 2026.02.26 | ₩50,589 | ₩50,735 | ₩50,172 | ₩50,735 | +0.29% | 4.9천 |
|---|
| 2026.02.25 | ₩50,694 | ₩50,948 | ₩50,694 | ₩50,948 | +0.50% | 2.7천 |
|---|
| 2026.02.24 | ₩50,546 | ₩50,586 | ₩50,511 | ₩50,511 | -0.07% | 1.4천 |
|---|
| 2026.02.23 | ₩50,331 | ₩50,331 | ₩49,849 | ₩49,963 | -0.73% | 8.2천 |
|---|
| 2026.02.20 | ₩50,318 | ₩50,761 | ₩50,318 | ₩50,761 | +0.88% | 700 |
|---|
| 2026.02.19 | ₩50,565 | ₩50,631 | ₩50,331 | ₩50,631 | +0.13% | 2.8천 |
|---|
| 2026.02.18 | ₩50,413 | ₩50,895 | ₩50,413 | ₩50,781 | +0.73% | 1.7천 |
|---|
| 2026.02.17 | ₩49,839 | ₩50,546 | ₩49,839 | ₩50,338 | +1.00% | 1.6만 |
|---|
| 2026.02.13 | ₩50,271 | ₩50,412 | ₩50,117 | ₩50,148 | -0.25% | 4.1만 |
|---|
| 2026.02.12 | ₩50,787 | ₩50,787 | ₩49,661 | ₩49,762 | -2.02% | 1.5천 |
|---|
| 2026.02.11 | ₩50,358 | ₩50,779 | ₩50,358 | ₩50,779 | +0.84% | 2.7천 |
|---|
| 2026.02.10 | ₩51,217 | ₩51,257 | ₩50,801 | ₩50,888 | -0.64% | 5.8천 |
|---|
| 2026.02.09 | ₩51,002 | ₩51,371 | ₩51,002 | ₩51,270 | +0.53% | 2.3만 |
|---|
| 2026.02.06 | ₩50,466 | ₩51,150 | ₩50,466 | ₩51,150 | +1.36% | 2.9천 |
|---|
| 2026.02.05 | ₩49,849 | ₩50,263 | ₩49,648 | ₩49,743 | -0.21% | 2.7천 |
|---|
| 2026.02.04 | ₩50,787 | ₩50,787 | ₩50,291 | ₩50,452 | -0.66% | 1.4천 |
|---|
| 2026.02.03 | ₩51,445 | ₩51,713 | ₩50,861 | ₩51,320 | -0.24% | 900 |
|---|
| 2026.02.02 | ₩51,310 | ₩51,874 | ₩51,310 | ₩51,766 | +0.89% | 5.8천 |
|---|
| 2026.01.30 | ₩51,606 | ₩51,606 | ₩51,176 | ₩51,351 | -0.49% | 3.5천 |
|---|
| 2026.01.29 | ₩51,968 | ₩52,314 | ₩51,587 | ₩52,314 | +0.67% | 3.3천 |
|---|
| 2026.01.28 | ₩52,316 | ₩52,316 | ₩52,142 | ₩52,256 | -0.12% | 1.3천 |
|---|
| 2026.01.27 | ₩51,927 | ₩52,135 | ₩51,927 | ₩52,122 | +0.37% | 2.8천 |
|---|
| 2026.01.26 | ₩51,552 | ₩51,756 | ₩51,552 | ₩51,686 | +0.26% | 1.7천 |
|---|
| 2026.01.23 | ₩51,901 | ₩51,901 | ₩51,471 | ₩51,652 | -0.48% | 3.6천 |
|---|
| 2026.01.22 | ₩52,370 | ₩52,377 | ₩51,981 | ₩52,189 | -0.35% | 1.8천 |
|---|
| 2026.01.21 | ₩51,606 | ₩52,130 | ₩51,525 | ₩52,075 | +0.91% | 4.7천 |
|---|
| 2026.01.20 | ₩51,733 | ₩51,773 | ₩51,210 | ₩51,261 | -0.91% | 4천 |
|---|
| 2026.01.16 | ₩51,988 | ₩52,075 | ₩51,753 | ₩52,060 | +0.14% | 2.7천 |
|---|
| 2026.01.15 | ₩51,766 | ₩51,954 | ₩51,766 | ₩51,772 | +0.01% | 8.4천 |
|---|
| 2026.01.14 | ₩51,009 | ₩51,272 | ₩50,868 | ₩51,272 | +0.52% | 4.2천 |
|---|
| 2026.01.13 | ₩51,297 | ₩51,364 | ₩51,150 | ₩51,198 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩50,801 | ₩51,270 | ₩50,801 | ₩51,237 | +0.86% | 4.2천 |
|---|
| 2026.01.09 | ₩51,211 | ₩51,237 | ₩51,150 | ₩51,202 | -0.02% | 900 |
|---|
| 2026.01.08 | ₩50,600 | ₩50,600 | ₩50,439 | ₩50,533 | -0.13% | 4.9천 |
|---|
| 2026.01.07 | ₩50,694 | ₩50,868 | ₩50,521 | ₩50,521 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩50,559 | ₩51,056 | ₩50,559 | ₩51,056 | +0.98% | 2.9천 |
|---|
| 2026.01.05 | ₩50,023 | ₩50,285 | ₩50,023 | ₩50,285 | +0.52% | 5.8천 |
|---|
| 2026.01.02 | ₩48,950 | ₩49,673 | ₩48,950 | ₩49,634 | +1.40% | 7.9천 |
|---|
| 2025.12.31 | ₩49,285 | ₩49,285 | ₩48,622 | ₩48,773 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩49,352 | ₩49,352 | ₩49,124 | ₩49,188 | -0.33% | 7.7천 |
|---|
| 2025.12.29 | ₩49,165 | ₩49,312 | ₩49,098 | ₩49,208 | +0.09% | 6.9천 |
|---|
| 2025.12.26 | ₩49,420 | ₩49,420 | ₩49,232 | ₩49,293 | -0.26% | 1천 |
|---|
| 2025.12.24 | ₩49,312 | ₩49,446 | ₩49,312 | ₩49,445 | +0.27% | 1.8천 |
|---|
| 2025.12.23 | ₩49,273 | ₩49,389 | ₩49,259 | ₩49,366 | +0.19% | 2.6천 |
|---|
| 2025.12.22 | ₩49,091 | ₩49,304 | ₩49,044 | ₩49,304 | +0.43% | 2.3천 |
|---|
| 2025.12.19 | ₩48,441 | ₩48,870 | ₩48,427 | ₩48,756 | +0.65% | 7.7천 |
|---|
| 2025.12.18 | ₩48,347 | ₩48,347 | ₩47,488 | ₩48,186 | -0.33% | 1.9만 |
|---|
| 2025.12.17 | ₩48,132 | ₩48,226 | ₩47,508 | ₩47,610 | -1.08% | 6.1천 |
|---|
| 2025.12.16 | ₩48,360 | ₩48,360 | ₩47,864 | ₩48,200 | -0.33% | 1.3만 |
|---|
| 2025.12.15 | ₩48,769 | ₩48,816 | ₩48,078 | ₩48,411 | -0.73% | 2.4만 |
|---|
| 2025.12.12 | ₩48,937 | ₩48,937 | ₩48,434 | ₩48,555 | -0.78% | 6.3천 |
|---|
| 2025.12.11 | ₩49,302 | ₩49,420 | ₩49,193 | ₩49,393 | +0.18% | 7.7천 |
|---|
| 2025.12.10 | ₩48,937 | ₩49,357 | ₩48,937 | ₩49,357 | +0.86% | 3.7천 |
|---|
| 2025.12.09 | ₩48,883 | ₩49,020 | ₩48,843 | ₩48,930 | +0.10% | 2천 |
|---|
| 2025.12.08 | ₩48,910 | ₩48,910 | ₩48,682 | ₩48,843 | -0.14% | 2.5천 |
|---|
| 2025.12.05 | ₩49,004 | ₩49,044 | ₩48,870 | ₩48,923 | -0.16% | 3.5천 |
|---|
| 2025.12.04 | ₩48,851 | ₩48,903 | ₩48,695 | ₩48,843 | -0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩48,695 | ₩48,927 | ₩48,695 | ₩48,927 | +0.48% | 8.7천 |
|---|
| 2025.12.02 | ₩48,642 | ₩48,693 | ₩48,387 | ₩48,693 | +0.10% | 3.2천 |
|---|
| 2025.12.01 | ₩48,548 | ₩48,655 | ₩48,481 | ₩48,541 | -0.01% | 2.8천 |
|---|
| 2025.11.28 | ₩48,561 | ₩48,730 | ₩48,561 | ₩48,730 | +0.35% | 1.8천 |
|---|
| 2025.11.26 | ₩48,359 | ₩48,541 | ₩48,306 | ₩48,494 | +0.28% | 5.2천 |
|---|
| 2025.11.25 | ₩47,958 | ₩48,250 | ₩47,958 | ₩48,250 | +0.61% | 2천 |
|---|
| 2025.11.24 | ₩47,669 | ₩47,964 | ₩47,569 | ₩47,964 | +0.62% | 2.4천 |
|---|
| 2025.11.21 | ₩47,234 | ₩47,622 | ₩47,046 | ₩47,527 | +0.62% | 7천 |
|---|
| 2025.11.20 | ₩47,944 | ₩47,944 | ₩47,059 | ₩47,133 | -1.69% | 3.6천 |
|---|
| 2025.11.19 | ₩47,502 | ₩47,669 | ₩47,408 | ₩47,515 | +0.03% | 2.3만 |
|---|
| 2025.11.18 | ₩47,514 | ₩47,716 | ₩47,514 | ₩47,622 | +0.23% | 1.7천 |
|---|
| 2025.11.17 | ₩47,730 | ₩48,054 | ₩47,680 | ₩47,680 | -0.10% | 1.1천 |
|---|
| 2025.11.14 | ₩48,052 | ₩48,164 | ₩48,052 | ₩48,065 | +0.03% | 4.2천 |
|---|
| 2025.11.13 | ₩48,321 | ₩48,321 | ₩48,105 | ₩48,105 | -0.45% | 4.9천 |
|---|
| 2025.11.12 | ₩48,427 | ₩48,454 | ₩48,387 | ₩48,454 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩48,333 | ₩48,427 | ₩48,333 | ₩48,414 | +0.17% | 3.4천 |
|---|
| 2025.11.10 | ₩48,213 | ₩48,371 | ₩48,213 | ₩48,333 | +0.25% | 4.5천 |
|---|
| 2025.11.07 | ₩47,877 | ₩48,172 | ₩47,877 | ₩48,172 | +0.62% | 1.6천 |
|---|
| 2025.11.06 | ₩48,119 | ₩48,159 | ₩47,931 | ₩47,982 | -0.28% | 1만 |
|---|
| 2025.11.05 | ₩48,065 | ₩48,239 | ₩48,052 | ₩48,239 | +0.36% | 4.1천 |
|---|
| 2025.11.04 | ₩48,105 | ₩48,225 | ₩47,991 | ₩48,125 | +0.04% | 2.6천 |
|---|
| 2025.11.03 | ₩48,172 | ₩48,332 | ₩48,145 | ₩48,306 | +0.28% | 4.1천 |
|---|
| 2025.10.31 | ₩48,186 | ₩48,416 | ₩48,172 | ₩48,416 | +0.48% | 5.9천 |
|---|
| 2025.10.30 | ₩48,360 | ₩48,407 | ₩48,219 | ₩48,219 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩48,454 | ₩48,561 | ₩48,333 | ₩48,427 | -0.06% | 4.1천 |
|---|
| 2025.10.28 | ₩48,709 | ₩48,749 | ₩48,575 | ₩48,635 | -0.15% | 3.6천 |
|---|
| 2025.10.27 | ₩48,695 | ₩48,829 | ₩48,669 | ₩48,762 | +0.14% | 3.5천 |
|---|
| 2025.10.24 | ₩48,601 | ₩48,648 | ₩48,467 | ₩48,628 | +0.06% | 6.9천 |
|---|
| 2025.10.23 | ₩48,461 | ₩48,481 | ₩48,356 | ₩48,481 | +0.04% | 6.1천 |
|---|
| 2025.10.22 | ₩48,595 | ₩48,595 | ₩48,309 | ₩48,394 | -0.41% | 8.4천 |
|---|
| 2025.10.21 | ₩48,548 | ₩48,736 | ₩48,455 | ₩48,635 | +0.18% | 1.1만 |
|---|
| 2025.10.20 | ₩48,306 | ₩48,534 | ₩48,306 | ₩48,534 | +0.47% | 7.1천 |
|---|
| 2025.10.17 | ₩48,211 | ₩48,300 | ₩48,132 | ₩48,280 | +0.14% | 5천 |
|---|
| 2025.10.16 | ₩48,414 | ₩48,414 | ₩48,105 | ₩48,167 | -0.51% | 6.8천 |
|---|
| 2025.10.15 | ₩48,548 | ₩48,561 | ₩48,226 | ₩48,441 | -0.22% | 4.5천 |
|---|
| 2025.10.14 | ₩47,944 | ₩48,548 | ₩47,944 | ₩48,446 | +1.05% | 8천 |
|---|
| 2025.10.13 | ₩48,038 | ₩48,280 | ₩48,038 | ₩48,233 | +0.40% | 8.4천 |
|---|
| 2025.10.10 | ₩48,494 | ₩48,588 | ₩47,958 | ₩48,014 | -0.99% | 3.9천 |
|---|