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 | ₩57,428 | ₩57,971 | ₩57,428 | ₩57,971 | +0.95% | 2.7천 |
| 2026.10.08 | ₩56,931 | ₩57,481 | ₩56,931 | ₩57,428 | +0.87% | 2천 |
| 2026.10.07 | ₩57,340 | ₩57,387 | ₩57,226 | ₩57,226 | -0.20% | 700 |
| 2026.10.06 | ₩57,615 | ₩57,615 | ₩57,548 | ₩57,558 | -0.10% | 600 |
| 2026.10.05 | ₩57,951 | ₩57,951 | ₩57,783 | ₩57,783 | -0.29% | 1.1천 |
| 2026.10.02 | ₩57,173 | ₩57,323 | ₩57,173 | ₩57,323 | +0.26% | 400 |
| 2026.10.01 | ₩57,000 | ₩57,253 | ₩57,000 | ₩57,044 | +0.08% | 500 |
| 2026.09.30 | ₩57,086 | ₩57,200 | ₩56,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,891 |
| -0.34% |
| 1천 |
| 2026.09.29 | ₩57,086 | ₩57,086 | ₩56,744 | ₩57,032 | -0.09% | 1.6천 |
|---|
| 2026.09.28 | ₩57,079 | ₩57,166 | ₩57,079 | ₩57,166 | +0.15% | 500 |
|---|
| 2026.09.25 | ₩57,374 | ₩57,508 | ₩57,291 | ₩57,467 | +0.16% | 1.8천 |
|---|
| 2026.09.24 | ₩57,092 | ₩57,253 | ₩56,982 | ₩57,253 | +0.28% | 700 |
|---|
| 2026.09.23 | ₩57,287 | ₩57,287 | ₩57,025 | ₩57,200 | -0.15% | 500 |
|---|
| 2026.09.22 | ₩57,226 | ₩57,817 | ₩57,226 | ₩57,697 | +0.82% | 2천 |
|---|
| 2026.09.21 | ₩56,509 | ₩57,103 | ₩56,509 | ₩57,103 | +1.05% | 3.1천 |
|---|
| 2026.09.18 | ₩56,355 | ₩56,355 | ₩55,919 | ₩56,125 | -0.41% | 1.3천 |
|---|
| 2026.09.17 | ₩55,872 | ₩56,355 | ₩55,872 | ₩56,355 | +0.86% | 1.4천 |
|---|
| 2026.09.16 | ₩55,349 | ₩55,416 | ₩55,337 | ₩55,337 | -0.02% | 700 |
|---|
| 2026.09.15 | ₩55,255 | ₩55,470 | ₩55,255 | ₩55,345 | +0.16% | 1.9천 |
|---|
| 2026.09.14 | ₩55,710 | ₩55,883 | ₩55,708 | ₩55,708 | -0.00% | 3천 |
|---|
| 2026.09.11 | ₩55,852 | ₩55,892 | ₩55,774 | ₩55,774 | -0.14% | 5.5천 |
|---|
| 2026.09.10 | ₩55,174 | ₩55,762 | ₩55,174 | ₩55,417 | +0.44% | 3천 |
|---|
| 2026.09.09 | ₩56,160 | ₩56,160 | ₩55,939 | ₩55,939 | -0.39% | 600 |
|---|
| 2026.09.08 | ₩56,529 | ₩56,529 | ₩56,179 | ₩56,179 | -0.62% | 700 |
|---|
| 2026.09.04 | ₩56,824 | ₩56,848 | ₩56,784 | ₩56,848 | +0.04% | 3.7만 |
|---|
| 2026.09.03 | ₩56,462 | ₩56,854 | ₩56,462 | ₩56,854 | +0.69% | 400 |
|---|
| 2026.09.02 | ₩56,100 | ₩56,327 | ₩56,100 | ₩56,327 | +0.40% | 600 |
|---|
| 2026.09.01 | ₩56,268 | ₩56,268 | ₩55,986 | ₩55,995 | -0.48% | 500 |
|---|
| 2026.08.31 | ₩56,355 | ₩56,722 | ₩56,355 | ₩56,722 | +0.65% | 800 |
|---|
| 2026.08.28 | ₩57,025 | ₩57,025 | ₩56,623 | ₩56,663 | -0.63% | 1.1천 |
|---|
| 2026.08.27 | ₩57,173 | ₩57,657 | ₩57,173 | ₩57,657 | +0.85% | 1.9천 |
|---|
| 2026.08.26 | ₩57,153 | ₩57,153 | ₩57,061 | ₩57,110 | -0.08% | 400 |
|---|
| 2026.08.25 | ₩57,092 | ₩57,155 | ₩57,092 | ₩57,155 | +0.11% | 1.3천 |
|---|
| 2026.08.24 | ₩56,382 | ₩56,697 | ₩56,355 | ₩56,697 | +0.56% | 4천 |
|---|
| 2026.08.21 | ₩56,998 | ₩57,387 | ₩56,998 | ₩57,267 | +0.47% | 3.4만 |
|---|
| 2026.08.20 | ₩56,958 | ₩57,039 | ₩56,694 | ₩56,694 | -0.46% | 1.1천 |
|---|
| 2026.08.19 | ₩57,233 | ₩57,255 | ₩57,106 | ₩57,255 | +0.04% | 1.6천 |
|---|
| 2026.08.18 | ₩56,435 | ₩56,610 | ₩56,435 | ₩56,475 | +0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩57,401 | ₩57,401 | ₩57,180 | ₩57,180 | -0.39% | 800 |
|---|
| 2026.08.14 | ₩56,864 | ₩56,913 | ₩56,864 | ₩56,913 | +0.08% | 1.1천 |
|---|
| 2026.08.13 | ₩56,978 | ₩57,079 | ₩56,972 | ₩57,079 | +0.18% | 900 |
|---|
| 2026.08.12 | ₩56,502 | ₩56,784 | ₩56,408 | ₩56,650 | +0.26% | 3.7천 |
|---|
| 2026.08.11 | ₩56,482 | ₩56,482 | ₩56,155 | ₩56,261 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩56,210 | ₩56,422 | ₩56,210 | ₩56,227 | +0.03% | 3.7천 |
|---|
| 2026.08.07 | ₩55,630 | ₩56,133 | ₩55,630 | ₩56,133 | +0.90% | 600 |
|---|
| 2026.08.06 | ₩55,134 | ₩55,342 | ₩55,121 | ₩55,145 | +0.02% | 2.9천 |
|---|
| 2026.08.05 | ₩56,019 | ₩56,019 | ₩55,496 | ₩55,596 | -0.76% | 3천 |
|---|
| 2026.08.04 | ₩55,496 | ₩55,803 | ₩55,496 | ₩55,803 | +0.55% | 300 |
|---|
| 2026.08.03 | ₩53,994 | ₩54,275 | ₩53,994 | ₩54,253 | +0.48% | 1.2천 |
|---|
| 2026.07.31 | ₩53,444 | ₩53,935 | ₩53,444 | ₩53,782 | +0.63% | 1.6천 |
|---|
| 2026.07.30 | ₩53,446 | ₩54,057 | ₩53,446 | ₩54,057 | +1.14% | 1.5천 |
|---|
| 2026.07.29 | ₩53,941 | ₩54,102 | ₩53,172 | ₩53,172 | -1.42% | 4.1천 |
|---|
| 2026.07.28 | ₩53,431 | ₩53,910 | ₩53,404 | ₩53,910 | +0.90% | 2.7천 |
|---|
| 2026.07.27 | ₩54,182 | ₩54,182 | ₩53,862 | ₩53,862 | -0.59% | 400 |
|---|
| 2026.07.24 | ₩54,135 | ₩54,287 | ₩53,731 | ₩53,731 | -0.75% | 1.7천 |
|---|
| 2026.07.23 | ₩54,444 | ₩54,539 | ₩54,444 | ₩54,539 | +0.17% | 700 |
|---|
| 2026.07.22 | ₩55,188 | ₩55,282 | ₩54,858 | ₩54,858 | -0.60% | 1.1천 |
|---|
| 2026.07.21 | ₩54,492 | ₩55,173 | ₩54,492 | ₩55,173 | +1.25% | 1.8천 |
|---|
| 2026.07.20 | ₩54,115 | ₩54,209 | ₩53,706 | ₩53,706 | -0.76% | 4천 |
|---|
| 2026.07.17 | ₩53,988 | ₩53,988 | ₩53,552 | ₩53,922 | -0.12% | 3천 |
|---|
| 2026.07.16 | ₩54,625 | ₩54,625 | ₩54,021 | ₩54,319 | -0.56% | 2.9천 |
|---|
| 2026.07.15 | ₩55,637 | ₩55,637 | ₩54,611 | ₩55,114 | -0.94% | 800 |
|---|
| 2026.07.14 | ₩50,212 | ₩55,818 | ₩50,212 | ₩55,657 | +10.84% | 2.1천 |
|---|
| 2026.07.13 | ₩55,510 | ₩55,510 | ₩54,973 | ₩55,235 | -0.50% | 600 |
|---|
| 2026.07.10 | ₩56,442 | ₩56,467 | ₩56,395 | ₩56,467 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩56,449 | ₩57,146 | ₩56,449 | ₩56,891 | +0.78% | 800 |
|---|
| 2026.07.08 | ₩55,349 | ₩55,677 | ₩54,771 | ₩55,677 | +0.59% | 3.8천 |
|---|
| 2026.07.07 | ₩55,389 | ₩55,671 | ₩55,181 | ₩55,487 | +0.18% | 1.3천 |
|---|
| 2026.07.06 | ₩56,502 | ₩57,267 | ₩56,502 | ₩56,870 | +0.65% | 2.3천 |
|---|
| 2026.07.02 | ₩57,763 | ₩57,763 | ₩55,832 | ₩56,107 | -2.87% | 600 |
|---|
| 2026.07.01 | ₩57,897 | ₩57,910 | ₩57,401 | ₩57,401 | -0.86% | 4.2천 |
|---|
| 2026.06.30 | ₩58,011 | ₩59,319 | ₩58,011 | ₩58,739 | +1.26% | 3천 |
|---|
| 2026.06.29 | ₩57,434 | ₩57,610 | ₩57,374 | ₩57,610 | +0.31% | 3천 |
|---|
| 2026.06.26 | ₩56,650 | ₩56,931 | ₩56,449 | ₩56,647 | -0.00% | 2.1천 |
|---|
| 2026.06.25 | ₩56,663 | ₩57,320 | ₩56,663 | ₩57,239 | +1.02% | 800 |
|---|
| 2026.06.24 | ₩56,046 | ₩56,046 | ₩55,578 | ₩56,025 | -0.04% | 1.8천 |
|---|
| 2026.06.23 | ₩55,872 | ₩56,422 | ₩55,872 | ₩56,054 | +0.33% | 3.2천 |
|---|
| 2026.06.22 | ₩57,012 | ₩57,200 | ₩56,958 | ₩57,163 | +0.27% | 1.5만 |
|---|
| 2026.06.18 | ₩56,014 | ₩56,395 | ₩55,986 | ₩56,301 | +0.51% | 4.1천 |
|---|
| 2026.06.17 | ₩55,979 | ₩56,422 | ₩55,541 | ₩55,541 | -0.78% | 3.4천 |
|---|
| 2026.06.16 | ₩57,066 | ₩57,066 | ₩55,924 | ₩55,924 | -2.00% | 3천 |
|---|
| 2026.06.15 | ₩56,905 | ₩56,998 | ₩56,905 | ₩56,978 | +0.13% | 2천 |
|---|
| 2026.06.12 | ₩56,690 | ₩56,871 | ₩56,690 | ₩56,871 | +0.32% | 800 |
|---|
| 2026.06.11 | ₩55,751 | ₩56,482 | ₩55,550 | ₩56,391 | +1.15% | 1.5천 |
|---|
| 2026.06.10 | ₩55,972 | ₩56,100 | ₩55,185 | ₩55,185 | -1.41% | 1.5천 |
|---|
| 2026.06.09 | ₩56,026 | ₩56,026 | ₩55,759 | ₩55,759 | -0.48% | 1.1천 |
|---|
| 2026.06.08 | ₩56,368 | ₩56,408 | ₩56,073 | ₩56,086 | -0.50% | 4천 |
|---|
| 2026.06.05 | ₩55,671 | ₩55,778 | ₩55,000 | ₩55,000 | -1.20% | 4.1천 |
|---|
| 2026.06.04 | ₩56,871 | ₩57,723 | ₩56,871 | ₩57,267 | +0.70% | 2.5천 |
|---|
| 2026.06.03 | ₩57,521 | ₩57,521 | ₩57,213 | ₩57,213 | -0.54% | 400 |
|---|
| 2026.06.02 | ₩56,314 | ₩56,616 | ₩56,314 | ₩56,422 | +0.19% | 1.6천 |
|---|
| 2026.06.01 | ₩55,911 | ₩55,911 | ₩55,911 | ₩55,911 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩55,858 | ₩55,872 | ₩55,597 | ₩55,837 | -0.04% | 2천 |
|---|
| 2026.05.28 | ₩55,952 | ₩56,053 | ₩55,952 | ₩55,981 | +0.05% | 1.3천 |
|---|
| 2026.05.27 | ₩55,472 | ₩55,472 | ₩55,472 | ₩55,472 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,684 | ₩56,006 | ₩55,657 | ₩55,708 | +0.04% | 1.3천 |
|---|
| 2026.05.22 | ₩54,893 | ₩55,212 | ₩54,893 | ₩55,212 | +0.58% | 1.9천 |
|---|
| 2026.05.21 | ₩54,356 | ₩54,564 | ₩54,356 | ₩54,559 | +0.37% | 2.2천 |
|---|
| 2026.05.20 | ₩54,008 | ₩54,634 | ₩54,008 | ₩54,634 | +1.16% | 1.5천 |
|---|
| 2026.05.19 | ₩53,552 | ₩53,957 | ₩53,243 | ₩53,957 | +0.76% | 800 |
|---|
| 2026.05.18 | ₩53,874 | ₩53,874 | ₩53,592 | ₩53,839 | -0.06% | 1.7천 |
|---|
| 2026.05.15 | ₩53,847 | ₩54,014 | ₩53,847 | ₩53,934 | +0.16% | 4.2천 |
|---|
| 2026.05.14 | ₩54,263 | ₩54,423 | ₩54,263 | ₩54,391 | +0.24% | 600 |
|---|
| 2026.05.13 | ₩53,874 | ₩54,169 | ₩53,874 | ₩54,169 | +0.55% | 1.6천 |
|---|
| 2026.05.12 | ₩53,270 | ₩53,789 | ₩53,263 | ₩53,789 | +0.97% | 1.5천 |
|---|
| 2026.05.11 | ₩53,955 | ₩53,955 | ₩53,955 | ₩53,955 | 0.00% | 400 |
|---|
| 2026.05.08 | ₩53,203 | ₩53,273 | ₩53,124 | ₩53,273 | +0.13% | 3.6천 |
|---|
| 2026.05.07 | ₩52,492 | ₩52,760 | ₩52,009 | ₩52,258 | -0.45% | 1만 |
|---|
| 2026.05.06 | ₩52,921 | ₩53,149 | ₩52,777 | ₩53,149 | +0.43% | 3.4천 |
|---|
| 2026.05.05 | ₩51,996 | ₩52,251 | ₩51,996 | ₩52,170 | +0.34% | 2.2천 |
|---|
| 2026.05.04 | ₩51,580 | ₩51,580 | ₩51,325 | ₩51,406 | -0.34% | 4.8천 |
|---|
| 2026.05.01 | ₩51,674 | ₩51,674 | ₩51,366 | ₩51,634 | -0.08% | 1.6천 |
|---|
| 2026.04.30 | ₩50,816 | ₩51,659 | ₩50,816 | ₩51,659 | +1.66% | 3.3천 |
|---|
| 2026.04.29 | ₩50,320 | ₩50,521 | ₩50,226 | ₩50,521 | +0.40% | 3.4천 |
|---|
| 2026.04.28 | ₩50,415 | ₩50,415 | ₩49,971 | ₩50,275 | -0.28% | 3.1천 |
|---|
| 2026.04.27 | ₩50,802 | ₩50,910 | ₩50,574 | ₩50,806 | +0.01% | 4.1천 |
|---|
| 2026.04.24 | ₩50,816 | ₩50,973 | ₩50,601 | ₩50,871 | +0.11% | 2.4천 |
|---|
| 2026.04.23 | ₩50,440 | ₩50,487 | ₩50,212 | ₩50,399 | -0.08% | 1.8천 |
|---|
| 2026.04.22 | ₩50,132 | ₩50,167 | ₩50,011 | ₩50,167 | +0.07% | 900 |
|---|
| 2026.04.21 | ₩50,025 | ₩50,025 | ₩49,823 | ₩49,870 | -0.31% | 1.8천 |
|---|
| 2026.04.20 | ₩49,917 | ₩50,239 | ₩49,917 | ₩50,124 | +0.41% | 2.7천 |
|---|
| 2026.04.17 | ₩50,025 | ₩50,306 | ₩50,025 | ₩50,122 | +0.20% | 1.8천 |
|---|
| 2026.04.16 | ₩49,233 | ₩49,716 | ₩49,233 | ₩49,622 | +0.79% | 1.3만 |
|---|
| 2026.04.15 | ₩49,367 | ₩49,500 | ₩49,193 | ₩49,448 | +0.16% | 8.4만 |
|---|
| 2026.04.14 | ₩49,314 | ₩49,569 | ₩49,314 | ₩49,515 | +0.41% | 2.9천 |
|---|
| 2026.04.13 | ₩48,737 | ₩49,119 | ₩48,724 | ₩49,119 | +0.78% | 8.3천 |
|---|
| 2026.04.10 | ₩48,590 | ₩48,638 | ₩48,576 | ₩48,638 | +0.10% | 900 |
|---|
| 2026.04.09 | ₩48,476 | ₩48,750 | ₩48,241 | ₩48,742 | +0.55% | 3.6천 |
|---|
| 2026.04.08 | ₩48,174 | ₩48,627 | ₩47,879 | ₩48,627 | +0.94% | 2.9천 |
|---|
| 2026.04.07 | ₩47,154 | ₩47,389 | ₩47,047 | ₩47,389 | +0.50% | 3.6천 |
|---|
| 2026.04.06 | ₩47,436 | ₩47,476 | ₩47,183 | ₩47,376 | -0.13% | 3.4천 |
|---|
| 2026.04.02 | ₩46,457 | ₩47,161 | ₩46,457 | ₩47,161 | +1.52% | 1.9천 |
|---|
| 2026.04.01 | ₩47,154 | ₩47,329 | ₩46,980 | ₩47,134 | -0.04% | 1.8천 |
|---|
| 2026.03.31 | ₩46,102 | ₩46,709 | ₩46,095 | ₩46,709 | +1.32% | 4.3천 |
|---|
| 2026.03.30 | ₩45,579 | ₩45,599 | ₩45,347 | ₩45,347 | -0.51% | 900 |
|---|
| 2026.03.27 | ₩46,859 | ₩46,859 | ₩46,082 | ₩46,082 | -1.66% | 4.4만 |
|---|
| 2026.03.26 | ₩47,490 | ₩47,906 | ₩47,128 | ₩47,196 | -0.62% | 8.7만 |
|---|
| 2026.03.25 | ₩48,201 | ₩48,227 | ₩48,107 | ₩48,167 | -0.07% | 2.5천 |
|---|
| 2026.03.24 | ₩46,913 | ₩47,463 | ₩46,913 | ₩47,423 | +1.09% | 4.2천 |
|---|
| 2026.03.23 | ₩47,342 | ₩47,952 | ₩47,122 | ₩47,122 | -0.46% | 1.1천 |
|---|
| 2026.03.20 | ₩46,967 | ₩46,967 | ₩46,276 | ₩46,564 | -0.86% | 2.9천 |
|---|
| 2026.03.19 | ₩46,833 | ₩47,357 | ₩46,792 | ₩47,349 | +1.10% | 4.8천 |
|---|
| 2026.03.18 | ₩47,530 | ₩47,657 | ₩47,262 | ₩47,357 | -0.36% | 4.2천 |
|---|
| 2026.03.17 | ₩47,704 | ₩47,758 | ₩47,503 | ₩47,691 | -0.03% | 7.3천 |
|---|
| 2026.03.16 | ₩47,342 | ₩47,521 | ₩47,322 | ₩47,389 | +0.10% | 1.5만 |
|---|
| 2026.03.13 | ₩47,262 | ₩47,262 | ₩46,772 | ₩46,772 | -1.04% | 3.3만 |
|---|
| 2026.03.12 | ₩47,865 | ₩47,865 | ₩46,866 | ₩46,973 | -1.86% | 1.1만 |
|---|
| 2026.03.11 | ₩48,388 | ₩48,388 | ₩48,174 | ₩48,301 | -0.18% | 1.3천 |
|---|
| 2026.03.10 | ₩48,362 | ₩49,206 | ₩48,281 | ₩48,337 | -0.05% | 3.5천 |
|---|
| 2026.03.09 | ₩47,332 | ₩48,595 | ₩47,181 | ₩48,595 | +2.67% | 5.1천 |
|---|
| 2026.03.06 | ₩47,639 | ₩48,241 | ₩47,639 | ₩47,934 | +0.62% | 3.2천 |
|---|
| 2026.03.05 | ₩49,649 | ₩49,649 | ₩48,556 | ₩49,005 | -1.30% | 1.4천 |
|---|
| 2026.03.04 | ₩49,776 | ₩50,126 | ₩49,776 | ₩50,116 | +0.68% | 1.3천 |
|---|
| 2026.03.03 | ₩49,622 | ₩49,637 | ₩49,481 | ₩49,569 | -0.11% | 2.9천 |
|---|
| 2026.03.02 | ₩50,105 | ₩50,789 | ₩50,105 | ₩50,662 | +1.11% | 2.2천 |
|---|
| 2026.02.27 | ₩50,212 | ₩50,463 | ₩50,212 | ₩50,463 | +0.50% | 1.4천 |
|---|
| 2026.02.26 | ₩50,590 | ₩50,737 | ₩50,173 | ₩50,737 | +0.29% | 4.9천 |
|---|
| 2026.02.25 | ₩50,695 | ₩50,950 | ₩50,695 | ₩50,950 | +0.50% | 2.7천 |
|---|
| 2026.02.24 | ₩50,548 | ₩50,588 | ₩50,513 | ₩50,513 | -0.07% | 1.4천 |
|---|
| 2026.02.23 | ₩50,333 | ₩50,333 | ₩49,850 | ₩49,964 | -0.73% | 8.2천 |
|---|
| 2026.02.20 | ₩50,320 | ₩50,762 | ₩50,320 | ₩50,762 | +0.88% | 700 |
|---|
| 2026.02.19 | ₩50,566 | ₩50,632 | ₩50,333 | ₩50,632 | +0.13% | 2.8천 |
|---|
| 2026.02.18 | ₩50,415 | ₩50,896 | ₩50,415 | ₩50,782 | +0.73% | 1.7천 |
|---|
| 2026.02.17 | ₩49,841 | ₩50,548 | ₩49,841 | ₩50,340 | +1.00% | 1.6만 |
|---|
| 2026.02.13 | ₩50,273 | ₩50,413 | ₩50,118 | ₩50,149 | -0.25% | 4.1만 |
|---|
| 2026.02.12 | ₩50,789 | ₩50,789 | ₩49,662 | ₩49,763 | -2.02% | 1.5천 |
|---|
| 2026.02.11 | ₩50,360 | ₩50,781 | ₩50,360 | ₩50,781 | +0.84% | 2.7천 |
|---|
| 2026.02.10 | ₩51,218 | ₩51,258 | ₩50,802 | ₩50,890 | -0.64% | 5.8천 |
|---|
| 2026.02.09 | ₩51,004 | ₩51,372 | ₩51,004 | ₩51,272 | +0.53% | 2.3만 |
|---|
| 2026.02.06 | ₩50,467 | ₩51,151 | ₩50,467 | ₩51,151 | +1.36% | 2.9천 |
|---|
| 2026.02.05 | ₩49,850 | ₩50,265 | ₩49,649 | ₩49,744 | -0.21% | 2.7천 |
|---|
| 2026.02.04 | ₩50,789 | ₩50,789 | ₩50,293 | ₩50,454 | -0.66% | 1.4천 |
|---|
| 2026.02.03 | ₩51,446 | ₩51,714 | ₩50,863 | ₩51,321 | -0.24% | 900 |
|---|
| 2026.02.02 | ₩51,312 | ₩51,875 | ₩51,312 | ₩51,768 | +0.89% | 5.8천 |
|---|
| 2026.01.30 | ₩51,607 | ₩51,607 | ₩51,178 | ₩51,352 | -0.49% | 3.5천 |
|---|
| 2026.01.29 | ₩51,969 | ₩52,315 | ₩51,588 | ₩52,315 | +0.67% | 3.3천 |
|---|
| 2026.01.28 | ₩52,318 | ₩52,318 | ₩52,144 | ₩52,258 | -0.12% | 1.3천 |
|---|
| 2026.01.27 | ₩51,929 | ₩52,137 | ₩51,929 | ₩52,123 | +0.37% | 2.8천 |
|---|
| 2026.01.26 | ₩51,553 | ₩51,757 | ₩51,553 | ₩51,688 | +0.26% | 1.7천 |
|---|
| 2026.01.23 | ₩51,902 | ₩51,902 | ₩51,473 | ₩51,654 | -0.48% | 3.6천 |
|---|
| 2026.01.22 | ₩52,372 | ₩52,378 | ₩51,983 | ₩52,190 | -0.35% | 1.8천 |
|---|
| 2026.01.21 | ₩51,607 | ₩52,131 | ₩51,527 | ₩52,076 | +0.91% | 4.7천 |
|---|
| 2026.01.20 | ₩51,734 | ₩51,775 | ₩51,211 | ₩51,262 | -0.91% | 4천 |
|---|
| 2026.01.16 | ₩51,989 | ₩52,076 | ₩51,755 | ₩52,062 | +0.14% | 2.7천 |
|---|
| 2026.01.15 | ₩51,768 | ₩51,956 | ₩51,768 | ₩51,773 | +0.01% | 8.4천 |
|---|
| 2026.01.14 | ₩51,010 | ₩51,273 | ₩50,869 | ₩51,273 | +0.52% | 4.2천 |
|---|
| 2026.01.13 | ₩51,299 | ₩51,366 | ₩51,151 | ₩51,199 | -0.19% | 1.3만 |
|---|
| 2026.01.12 | ₩50,802 | ₩51,272 | ₩50,802 | ₩51,238 | +0.86% | 4.2천 |
|---|
| 2026.01.09 | ₩51,213 | ₩51,238 | ₩51,151 | ₩51,203 | -0.02% | 900 |
|---|
| 2026.01.08 | ₩50,601 | ₩50,601 | ₩50,440 | ₩50,534 | -0.13% | 4.9천 |
|---|
| 2026.01.07 | ₩50,695 | ₩50,869 | ₩50,522 | ₩50,522 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩50,561 | ₩51,057 | ₩50,561 | ₩51,057 | +0.98% | 2.9천 |
|---|
| 2026.01.05 | ₩50,025 | ₩50,286 | ₩50,025 | ₩50,286 | +0.52% | 5.8천 |
|---|
| 2026.01.02 | ₩48,952 | ₩49,674 | ₩48,952 | ₩49,636 | +1.40% | 7.9천 |
|---|
| 2025.12.31 | ₩49,287 | ₩49,287 | ₩48,623 | ₩48,775 | -1.04% | 4천 |
|---|
| 2025.12.30 | ₩49,354 | ₩49,354 | ₩49,126 | ₩49,189 | -0.33% | 7.7천 |
|---|
| 2025.12.29 | ₩49,166 | ₩49,314 | ₩49,099 | ₩49,209 | +0.09% | 6.9천 |
|---|
| 2025.12.26 | ₩49,421 | ₩49,421 | ₩49,233 | ₩49,295 | -0.26% | 1천 |
|---|
| 2025.12.24 | ₩49,314 | ₩49,448 | ₩49,314 | ₩49,446 | +0.27% | 1.8천 |
|---|
| 2025.12.23 | ₩49,275 | ₩49,390 | ₩49,260 | ₩49,367 | +0.19% | 2.6천 |
|---|
| 2025.12.22 | ₩49,092 | ₩49,306 | ₩49,045 | ₩49,306 | +0.43% | 2.3천 |
|---|
| 2025.12.19 | ₩48,442 | ₩48,871 | ₩48,429 | ₩48,757 | +0.65% | 7.7천 |
|---|
| 2025.12.18 | ₩48,348 | ₩48,348 | ₩47,490 | ₩48,187 | -0.33% | 1.9만 |
|---|
| 2025.12.17 | ₩48,134 | ₩48,227 | ₩47,510 | ₩47,612 | -1.08% | 6.1천 |
|---|
| 2025.12.16 | ₩48,362 | ₩48,362 | ₩47,865 | ₩48,202 | -0.33% | 1.3만 |
|---|
| 2025.12.15 | ₩48,771 | ₩48,817 | ₩48,080 | ₩48,412 | -0.73% | 2.4만 |
|---|
| 2025.12.12 | ₩48,938 | ₩48,938 | ₩48,435 | ₩48,556 | -0.78% | 6.3천 |
|---|
| 2025.12.11 | ₩49,303 | ₩49,421 | ₩49,194 | ₩49,394 | +0.18% | 7.7천 |
|---|
| 2025.12.10 | ₩48,938 | ₩49,358 | ₩48,938 | ₩49,358 | +0.86% | 3.7천 |
|---|
| 2025.12.09 | ₩48,885 | ₩49,021 | ₩48,844 | ₩48,931 | +0.10% | 2천 |
|---|
| 2025.12.08 | ₩48,911 | ₩48,911 | ₩48,683 | ₩48,844 | -0.14% | 2.5천 |
|---|
| 2025.12.05 | ₩49,005 | ₩49,045 | ₩48,871 | ₩48,925 | -0.16% | 3.5천 |
|---|
| 2025.12.04 | ₩48,852 | ₩48,905 | ₩48,697 | ₩48,844 | -0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩48,697 | ₩48,929 | ₩48,697 | ₩48,929 | +0.48% | 8.7천 |
|---|
| 2025.12.02 | ₩48,643 | ₩48,694 | ₩48,388 | ₩48,694 | +0.10% | 3.2천 |
|---|
| 2025.12.01 | ₩48,549 | ₩48,657 | ₩48,482 | ₩48,543 | -0.01% | 2.8천 |
|---|
| 2025.11.28 | ₩48,563 | ₩48,732 | ₩48,563 | ₩48,732 | +0.35% | 1.8천 |
|---|
| 2025.11.26 | ₩48,360 | ₩48,543 | ₩48,308 | ₩48,496 | +0.28% | 5.2천 |
|---|
| 2025.11.25 | ₩47,959 | ₩48,252 | ₩47,959 | ₩48,252 | +0.61% | 2천 |
|---|
| 2025.11.24 | ₩47,671 | ₩47,966 | ₩47,570 | ₩47,966 | +0.62% | 2.4천 |
|---|
| 2025.11.21 | ₩47,235 | ₩47,624 | ₩47,047 | ₩47,529 | +0.62% | 7천 |
|---|
| 2025.11.20 | ₩47,946 | ₩47,946 | ₩47,061 | ₩47,134 | -1.69% | 3.6천 |
|---|
| 2025.11.19 | ₩47,503 | ₩47,671 | ₩47,409 | ₩47,517 | +0.03% | 2.3만 |
|---|
| 2025.11.18 | ₩47,515 | ₩47,718 | ₩47,515 | ₩47,624 | +0.23% | 1.7천 |
|---|
| 2025.11.17 | ₩47,731 | ₩48,056 | ₩47,682 | ₩47,682 | -0.10% | 1.1천 |
|---|
| 2025.11.14 | ₩48,053 | ₩48,166 | ₩48,053 | ₩48,066 | +0.03% | 4.2천 |
|---|
| 2025.11.13 | ₩48,323 | ₩48,323 | ₩48,107 | ₩48,107 | -0.45% | 4.9천 |
|---|
| 2025.11.12 | ₩48,429 | ₩48,455 | ₩48,388 | ₩48,455 | +0.06% | 5.6천 |
|---|
| 2025.11.11 | ₩48,335 | ₩48,429 | ₩48,335 | ₩48,415 | +0.17% | 3.4천 |
|---|
| 2025.11.10 | ₩48,214 | ₩48,372 | ₩48,214 | ₩48,335 | +0.25% | 4.5천 |
|---|
| 2025.11.07 | ₩47,879 | ₩48,174 | ₩47,879 | ₩48,174 | +0.62% | 1.6천 |
|---|
| 2025.11.06 | ₩48,120 | ₩48,160 | ₩47,932 | ₩47,983 | -0.28% | 1만 |
|---|
| 2025.11.05 | ₩48,066 | ₩48,241 | ₩48,053 | ₩48,241 | +0.36% | 4.1천 |
|---|
| 2025.11.04 | ₩48,107 | ₩48,226 | ₩47,993 | ₩48,127 | +0.04% | 2.6천 |
|---|
| 2025.11.03 | ₩48,174 | ₩48,333 | ₩48,147 | ₩48,308 | +0.28% | 4.1천 |
|---|
| 2025.10.31 | ₩48,187 | ₩48,418 | ₩48,174 | ₩48,418 | +0.48% | 5.9천 |
|---|
| 2025.10.30 | ₩48,362 | ₩48,408 | ₩48,221 | ₩48,221 | -0.29% | 2.7천 |
|---|
| 2025.10.29 | ₩48,455 | ₩48,563 | ₩48,335 | ₩48,429 | -0.06% | 4.1천 |
|---|
| 2025.10.28 | ₩48,710 | ₩48,750 | ₩48,576 | ₩48,636 | -0.15% | 3.6천 |
|---|
| 2025.10.27 | ₩48,697 | ₩48,831 | ₩48,670 | ₩48,764 | +0.14% | 3.5천 |
|---|
| 2025.10.24 | ₩48,603 | ₩48,650 | ₩48,469 | ₩48,630 | +0.06% | 6.9천 |
|---|
| 2025.10.23 | ₩48,462 | ₩48,482 | ₩48,357 | ₩48,482 | +0.04% | 6.1천 |
|---|
| 2025.10.22 | ₩48,596 | ₩48,596 | ₩48,311 | ₩48,395 | -0.41% | 8.4천 |
|---|
| 2025.10.21 | ₩48,549 | ₩48,737 | ₩48,457 | ₩48,636 | +0.18% | 1.1만 |
|---|
| 2025.10.20 | ₩48,308 | ₩48,536 | ₩48,308 | ₩48,536 | +0.47% | 7.1천 |
|---|
| 2025.10.17 | ₩48,213 | ₩48,301 | ₩48,134 | ₩48,281 | +0.14% | 5천 |
|---|
| 2025.10.16 | ₩48,415 | ₩48,415 | ₩48,107 | ₩48,168 | -0.51% | 6.8천 |
|---|
| 2025.10.15 | ₩48,549 | ₩48,563 | ₩48,227 | ₩48,442 | -0.22% | 4.5천 |
|---|
| 2025.10.14 | ₩47,946 | ₩48,549 | ₩47,946 | ₩48,447 | +1.05% | 8천 |
|---|
| 2025.10.13 | ₩48,040 | ₩48,281 | ₩48,040 | ₩48,234 | +0.40% | 8.4천 |
|---|
| 2025.10.10 | ₩48,496 | ₩48,590 | ₩47,959 | ₩48,015 | -0.99% | 3.9천 |
|---|