시장 데이터를 불러오는 중
전체 종목
First Trust S&P 500 Diversified Dividend Aristocrats ETF 과거 주가
First Trust S&P 500 Diversified Dividend Aristocrats ETF · KNGZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S&P 500 Diversified Dividend Aristocrats ETF · KNGZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,004 | ₩55,118 | ₩55,004 | ₩55,039 | +0.06% | 500 |
| 2026.10.08 | ₩54,862 | ₩55,319 | ₩54,628 | ₩55,319 | +0.83% | 2.9천 |
| 2026.10.07 | ₩54,791 | ₩55,004 | ₩54,791 | ₩54,907 | +0.21% | 3.8천 |
| 2026.10.06 | ₩55,445 | ₩55,446 | ₩55,218 | ₩55,225 | -0.40% | 4.3천 |
| 2026.10.05 | ₩55,084 | ₩55,084 | ₩54,850 | ₩54,996 | -0.16% | 3천 |
| 2026.10.02 | ₩55,339 | ₩55,339 | ₩55,145 | ₩55,159 | -0.32% | 2천 |
| 2026.10.01 | ₩54,921 | ₩55,165 | ₩54,856 | ₩54,989 | +0.12% | 1.7천 |
| 2026.09.30 | ₩54,668 | ₩54,668 | ₩54,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,345 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩54,320 | ₩54,414 | ₩54,313 | ₩54,357 | +0.07% | 7.7천 |
|---|
| 2026.09.28 | ₩54,333 | ₩54,575 | ₩54,320 | ₩54,557 | +0.41% | 2.8천 |
|---|
| 2026.09.25 | ₩54,883 | ₩55,218 | ₩54,856 | ₩55,123 | +0.44% | 6천 |
|---|
| 2026.09.24 | ₩55,151 | ₩55,151 | ₩54,615 | ₩54,702 | -0.81% | 5.8천 |
|---|
| 2026.09.23 | ₩55,533 | ₩55,875 | ₩55,513 | ₩55,567 | +0.06% | 1.9천 |
|---|
| 2026.09.22 | ₩55,822 | ₩55,895 | ₩55,769 | ₩55,895 | +0.13% | 1.1천 |
|---|
| 2026.09.21 | ₩55,910 | ₩56,023 | ₩55,808 | ₩55,969 | +0.11% | 4.8천 |
|---|
| 2026.09.18 | ₩55,768 | ₩55,808 | ₩55,594 | ₩55,689 | -0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩56,103 | ₩56,204 | ₩56,079 | ₩56,204 | +0.18% | 2.3천 |
|---|
| 2026.09.16 | ₩56,551 | ₩56,551 | ₩55,540 | ₩55,701 | -1.50% | 3.9천 |
|---|
| 2026.09.15 | ₩56,866 | ₩56,866 | ₩56,563 | ₩56,563 | -0.53% | 800 |
|---|
| 2026.09.14 | ₩56,479 | ₩56,935 | ₩56,479 | ₩56,847 | +0.65% | 1.4천 |
|---|
| 2026.09.11 | ₩56,720 | ₩56,885 | ₩56,720 | ₩56,885 | +0.29% | 1.4천 |
|---|
| 2026.09.10 | ₩55,942 | ₩55,949 | ₩55,942 | ₩55,949 | +0.01% | 300 |
|---|
| 2026.09.09 | ₩56,318 | ₩56,318 | ₩56,123 | ₩56,271 | -0.08% | 2.6천 |
|---|
| 2026.09.08 | ₩56,586 | ₩56,613 | ₩56,438 | ₩56,459 | -0.23% | 2.8천 |
|---|
| 2026.09.04 | ₩57,028 | ₩57,028 | ₩56,747 | ₩56,982 | -0.08% | 3.8만 |
|---|
| 2026.09.03 | ₩56,733 | ₩57,739 | ₩56,547 | ₩57,215 | +0.85% | 1.8만 |
|---|
| 2026.09.02 | ₩56,814 | ₩56,961 | ₩56,733 | ₩56,733 | -0.14% | 1.1천 |
|---|
| 2026.09.01 | ₩56,398 | ₩56,400 | ₩56,398 | ₩56,400 | +0.00% | 700 |
|---|
| 2026.08.31 | ₩56,834 | ₩56,988 | ₩56,834 | ₩56,868 | +0.06% | 2.6천 |
|---|
| 2026.08.28 | ₩57,189 | ₩57,189 | ₩57,028 | ₩57,129 | -0.11% | 3.5천 |
|---|
| 2026.08.27 | ₩56,720 | ₩57,270 | ₩56,720 | ₩57,120 | +0.70% | 6.6천 |
|---|
| 2026.08.26 | ₩57,089 | ₩57,323 | ₩57,089 | ₩57,323 | +0.41% | 1.8천 |
|---|
| 2026.08.25 | ₩57,042 | ₩57,109 | ₩56,921 | ₩57,109 | +0.12% | 4.2천 |
|---|
| 2026.08.24 | ₩56,948 | ₩57,031 | ₩56,948 | ₩57,031 | +0.15% | 900 |
|---|
| 2026.08.21 | ₩56,976 | ₩57,109 | ₩56,976 | ₩57,106 | +0.23% | 1.3천 |
|---|
| 2026.08.20 | ₩57,134 | ₩57,134 | ₩56,705 | ₩56,705 | -0.75% | 1천 |
|---|
| 2026.08.19 | ₩57,370 | ₩57,592 | ₩57,189 | ₩57,189 | -0.32% | 5.1천 |
|---|
| 2026.08.18 | ₩57,054 | ₩57,054 | ₩56,847 | ₩56,866 | -0.33% | 3.9천 |
|---|
| 2026.08.17 | ₩57,189 | ₩57,243 | ₩56,948 | ₩56,964 | -0.39% | 1.2만 |
|---|
| 2026.08.14 | ₩57,565 | ₩57,632 | ₩57,551 | ₩57,551 | -0.02% | 5.8천 |
|---|
| 2026.08.13 | ₩57,444 | ₩57,672 | ₩57,444 | ₩57,672 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩57,417 | ₩57,417 | ₩56,599 | ₩57,110 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩57,189 | ₩57,189 | ₩57,049 | ₩57,096 | -0.16% | 7.3천 |
|---|
| 2026.08.10 | ₩57,173 | ₩57,203 | ₩57,022 | ₩57,062 | -0.19% | 7.9천 |
|---|
| 2026.08.07 | ₩56,506 | ₩57,189 | ₩56,506 | ₩57,150 | +1.14% | 7.3천 |
|---|
| 2026.08.06 | ₩56,251 | ₩56,311 | ₩56,157 | ₩56,184 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩56,414 | ₩56,506 | ₩56,090 | ₩56,354 | -0.11% | 1.1만 |
|---|
| 2026.08.04 | ₩55,543 | ₩56,754 | ₩55,543 | ₩56,614 | +1.93% | 7.6천 |
|---|
| 2026.08.03 | ₩55,031 | ₩55,379 | ₩55,031 | ₩55,309 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩54,762 | ₩54,923 | ₩54,648 | ₩54,845 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩54,762 | ₩54,811 | ₩54,762 | ₩54,811 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩55,594 | ₩55,755 | ₩55,138 | ₩55,222 | -0.67% | 9.4천 |
|---|
| 2026.07.28 | ₩55,379 | ₩55,909 | ₩55,379 | ₩55,777 | +0.72% | 1.4만 |
|---|
| 2026.07.27 | ₩54,935 | ₩55,098 | ₩54,870 | ₩55,037 | +0.19% | 5.1천 |
|---|
| 2026.07.24 | ₩54,441 | ₩54,481 | ₩54,441 | ₩54,481 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩53,860 | ₩53,860 | ₩53,860 | ₩53,860 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩54,626 | ₩54,626 | ₩54,471 | ₩54,471 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩54,199 | ₩54,347 | ₩54,199 | ₩54,347 | +0.27% | 4.9천 |
|---|
| 2026.07.20 | ₩54,320 | ₩54,347 | ₩54,033 | ₩54,033 | -0.53% | 6.3천 |
|---|
| 2026.07.17 | ₩54,521 | ₩54,541 | ₩54,420 | ₩54,420 | -0.18% | 3.4천 |
|---|
| 2026.07.16 | ₩54,408 | ₩54,690 | ₩54,408 | ₩54,690 | +0.52% | 1.4천 |
|---|
| 2026.07.15 | ₩54,159 | ₩54,253 | ₩54,159 | ₩54,234 | +0.14% | 1천 |
|---|
| 2026.07.14 | ₩54,642 | ₩54,682 | ₩54,280 | ₩54,325 | -0.58% | 2만 |
|---|
| 2026.07.13 | ₩54,977 | ₩54,990 | ₩54,879 | ₩54,919 | -0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩55,124 | ₩55,245 | ₩55,103 | ₩55,103 | -0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩54,749 | ₩55,031 | ₩54,749 | ₩54,845 | +0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩54,347 | ₩54,347 | ₩54,159 | ₩54,226 | -0.22% | 3천 |
|---|
| 2026.07.07 | ₩54,803 | ₩54,803 | ₩54,615 | ₩54,663 | -0.25% | 2.1천 |
|---|
| 2026.07.06 | ₩54,400 | ₩54,575 | ₩54,367 | ₩54,483 | +0.15% | 4.2천 |
|---|
| 2026.07.02 | ₩54,400 | ₩54,400 | ₩53,623 | ₩54,116 | -0.52% | 2.5천 |
|---|
| 2026.07.01 | ₩53,797 | ₩53,903 | ₩53,797 | ₩53,903 | +0.20% | 7.5천 |
|---|
| 2026.06.30 | ₩53,971 | ₩53,971 | ₩53,623 | ₩53,729 | -0.45% | 1.9천 |
|---|
| 2026.06.29 | ₩54,119 | ₩54,119 | ₩53,515 | ₩53,847 | -0.50% | 5.1천 |
|---|
| 2026.06.26 | ₩53,931 | ₩54,093 | ₩53,623 | ₩53,706 | -0.42% | 4.1천 |
|---|
| 2026.06.25 | ₩54,052 | ₩54,467 | ₩54,052 | ₩54,054 | +0.00% | 1천 |
|---|
| 2026.06.24 | ₩53,891 | ₩54,226 | ₩53,891 | ₩54,056 | +0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩54,092 | ₩54,179 | ₩54,032 | ₩54,179 | +0.16% | 2.2천 |
|---|
| 2026.06.22 | ₩54,494 | ₩54,829 | ₩54,373 | ₩54,545 | +0.09% | 5.9천 |
|---|
| 2026.06.18 | ₩54,601 | ₩54,601 | ₩54,347 | ₩54,392 | -0.38% | 1천 |
|---|
| 2026.06.17 | ₩55,265 | ₩55,326 | ₩54,260 | ₩54,260 | -1.82% | 6.4천 |
|---|
| 2026.06.16 | ₩55,768 | ₩55,768 | ₩55,312 | ₩55,312 | -0.82% | 3.7천 |
|---|
| 2026.06.15 | ₩56,157 | ₩56,157 | ₩55,567 | ₩55,572 | -1.04% | 4.7천 |
|---|
| 2026.06.12 | ₩55,299 | ₩55,848 | ₩55,299 | ₩55,553 | +0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩54,284 | ₩54,972 | ₩54,284 | ₩54,972 | +1.27% | 700 |
|---|
| 2026.06.10 | ₩54,454 | ₩54,917 | ₩54,188 | ₩54,188 | -0.49% | 3.9천 |
|---|
| 2026.06.09 | ₩54,427 | ₩54,733 | ₩54,427 | ₩54,733 | +0.56% | 3.4천 |
|---|
| 2026.06.08 | ₩55,084 | ₩55,084 | ₩54,758 | ₩54,792 | -0.53% | 3.4천 |
|---|
| 2026.06.05 | ₩55,366 | ₩55,379 | ₩54,860 | ₩54,860 | -0.91% | 4.7천 |
|---|
| 2026.06.04 | ₩55,701 | ₩56,009 | ₩55,701 | ₩55,933 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩55,983 | ₩55,983 | ₩55,785 | ₩55,785 | -0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩56,331 | ₩56,351 | ₩56,170 | ₩56,351 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩55,326 | ₩55,621 | ₩55,326 | ₩55,614 | +0.52% | 4.1천 |
|---|
| 2026.05.29 | ₩55,084 | ₩55,460 | ₩55,084 | ₩55,386 | +0.55% | 1.5천 |
|---|
| 2026.05.28 | ₩54,387 | ₩54,870 | ₩54,387 | ₩54,663 | +0.51% | 3천 |
|---|
| 2026.05.27 | ₩54,219 | ₩54,359 | ₩54,219 | ₩54,349 | +0.24% | 1.8천 |
|---|
| 2026.05.26 | ₩54,494 | ₩54,569 | ₩54,373 | ₩54,486 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩53,448 | ₩54,340 | ₩53,448 | ₩54,246 | +1.49% | 7.5천 |
|---|
| 2026.05.21 | ₩52,991 | ₩53,035 | ₩52,991 | ₩53,035 | +0.08% | 400 |
|---|
| 2026.05.20 | ₩52,188 | ₩52,496 | ₩52,074 | ₩52,496 | +0.59% | 1천 |
|---|
| 2026.05.19 | ₩51,933 | ₩52,282 | ₩51,933 | ₩52,125 | +0.37% | 2.8천 |
|---|
| 2026.05.18 | ₩52,007 | ₩52,288 | ₩51,933 | ₩52,288 | +0.54% | 9.8천 |
|---|
| 2026.05.15 | ₩52,161 | ₩52,161 | ₩51,879 | ₩51,879 | -0.54% | 3.1천 |
|---|
| 2026.05.14 | ₩52,684 | ₩52,684 | ₩52,334 | ₩52,334 | -0.66% | 1.2천 |
|---|
| 2026.05.13 | ₩52,201 | ₩52,309 | ₩52,201 | ₩52,298 | +0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩52,201 | ₩52,461 | ₩52,054 | ₩52,461 | +0.50% | 2.3만 |
|---|
| 2026.05.11 | ₩53,234 | ₩53,234 | ₩52,764 | ₩52,884 | -0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩52,657 | ₩52,972 | ₩52,566 | ₩52,911 | +0.48% | 3.5천 |
|---|
| 2026.05.07 | ₩52,764 | ₩52,764 | ₩52,469 | ₩52,638 | -0.24% | 6.6천 |
|---|
| 2026.05.06 | ₩52,604 | ₩52,831 | ₩52,604 | ₩52,763 | +0.30% | 1.6천 |
|---|
| 2026.05.05 | ₩51,839 | ₩52,335 | ₩51,733 | ₩52,173 | +0.64% | 3천 |
|---|
| 2026.05.04 | ₩52,228 | ₩52,228 | ₩51,611 | ₩51,634 | -1.14% | 1만 |
|---|
| 2026.05.01 | ₩55,553 | ₩55,553 | ₩52,134 | ₩52,188 | -6.06% | 8천 |
|---|
| 2026.04.30 | ₩51,665 | ₩52,393 | ₩51,665 | ₩52,393 | +1.41% | 2.9천 |
|---|
| 2026.04.29 | ₩51,048 | ₩51,126 | ₩51,048 | ₩51,126 | +0.15% | 600 |
|---|
| 2026.04.28 | ₩51,008 | ₩51,088 | ₩50,854 | ₩50,996 | -0.02% | 3천 |
|---|
| 2026.04.27 | ₩51,841 | ₩51,841 | ₩51,276 | ₩51,299 | -1.04% | 4.9천 |
|---|
| 2026.04.24 | ₩51,812 | ₩51,812 | ₩51,450 | ₩51,481 | -0.64% | 2.4천 |
|---|
| 2026.04.23 | ₩51,826 | ₩52,031 | ₩51,544 | ₩51,909 | +0.16% | 4.4천 |
|---|
| 2026.04.22 | ₩51,558 | ₩51,558 | ₩51,209 | ₩51,214 | -0.67% | 2.1천 |
|---|
| 2026.04.21 | ₩51,799 | ₩51,973 | ₩51,395 | ₩51,395 | -0.78% | 2.3천 |
|---|
| 2026.04.20 | ₩51,343 | ₩51,504 | ₩51,343 | ₩51,363 | +0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩50,834 | ₩51,350 | ₩50,820 | ₩51,115 | +0.55% | 4.9천 |
|---|
| 2026.04.16 | ₩49,975 | ₩50,525 | ₩49,975 | ₩50,465 | +0.98% | 1만 |
|---|
| 2026.04.15 | ₩49,895 | ₩49,895 | ₩49,586 | ₩49,818 | -0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩49,519 | ₩49,778 | ₩49,486 | ₩49,778 | +0.52% | 2.9천 |
|---|
| 2026.04.13 | ₩48,956 | ₩49,680 | ₩48,956 | ₩49,627 | +1.37% | 2.7천 |
|---|
| 2026.04.10 | ₩49,399 | ₩49,426 | ₩49,096 | ₩49,096 | -0.61% | 4.4천 |
|---|
| 2026.04.09 | ₩49,251 | ₩49,607 | ₩49,251 | ₩49,566 | +0.64% | 8.4천 |
|---|
| 2026.04.08 | ₩49,412 | ₩49,949 | ₩49,161 | ₩49,436 | +0.05% | 5.4천 |
|---|
| 2026.04.07 | ₩48,500 | ₩49,037 | ₩48,232 | ₩48,459 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩48,433 | ₩48,547 | ₩48,433 | ₩48,547 | +0.24% | 1천 |
|---|
| 2026.04.02 | ₩48,031 | ₩48,507 | ₩47,977 | ₩48,460 | +0.89% | 1.1천 |
|---|
| 2026.04.01 | ₩48,460 | ₩48,470 | ₩48,219 | ₩48,299 | -0.33% | 3.5천 |
|---|
| 2026.03.31 | ₩48,004 | ₩48,305 | ₩47,736 | ₩48,305 | +0.63% | 2.1천 |
|---|
| 2026.03.30 | ₩47,870 | ₩47,870 | ₩47,320 | ₩47,390 | -1.00% | 2.8천 |
|---|
| 2026.03.27 | ₩47,910 | ₩47,937 | ₩47,495 | ₩47,550 | -0.75% | 4.1천 |
|---|
| 2026.03.26 | ₩48,031 | ₩48,648 | ₩48,031 | ₩48,162 | +0.27% | 6.1천 |
|---|
| 2026.03.25 | ₩48,809 | ₩49,023 | ₩48,366 | ₩48,661 | -0.30% | 9.9천 |
|---|
| 2026.03.24 | ₩47,562 | ₩48,487 | ₩47,481 | ₩48,279 | +1.51% | 7.8천 |
|---|
| 2026.03.23 | ₩48,085 | ₩48,138 | ₩47,924 | ₩47,934 | -0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩47,682 | ₩47,830 | ₩47,374 | ₩47,374 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩47,796 | ₩48,138 | ₩47,625 | ₩47,857 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩48,306 | ₩48,306 | ₩47,737 | ₩47,776 | -1.10% | 2.7천 |
|---|
| 2026.03.17 | ₩48,736 | ₩48,889 | ₩48,598 | ₩48,598 | -0.28% | 3.1천 |
|---|
| 2026.03.16 | ₩48,701 | ₩48,701 | ₩48,433 | ₩48,557 | -0.30% | 1.9천 |
|---|
| 2026.03.13 | ₩48,822 | ₩48,836 | ₩48,205 | ₩48,205 | -1.26% | 6.3천 |
|---|
| 2026.03.12 | ₩48,782 | ₩48,782 | ₩48,314 | ₩48,314 | -0.96% | 3.8천 |
|---|
| 2026.03.11 | ₩49,293 | ₩49,355 | ₩48,896 | ₩49,055 | -0.48% | 2.9천 |
|---|
| 2026.03.10 | ₩49,640 | ₩49,727 | ₩49,211 | ₩49,211 | -0.86% | 4.1천 |
|---|
| 2026.03.09 | ₩49,191 | ₩49,584 | ₩48,645 | ₩49,584 | +0.80% | 4.4천 |
|---|
| 2026.03.06 | ₩50,270 | ₩50,270 | ₩49,250 | ₩49,786 | -0.96% | 7.6천 |
|---|
| 2026.03.05 | ₩50,820 | ₩50,820 | ₩50,230 | ₩50,317 | -0.99% | 3.6천 |
|---|
| 2026.03.04 | ₩50,592 | ₩50,858 | ₩50,592 | ₩50,804 | +0.42% | 1.3천 |
|---|
| 2026.03.03 | ₩50,404 | ₩50,994 | ₩50,056 | ₩50,659 | +0.51% | 5.3천 |
|---|
| 2026.03.02 | ₩50,994 | ₩51,196 | ₩50,746 | ₩51,162 | +0.33% | 2.5천 |
|---|
| 2026.02.27 | ₩50,847 | ₩51,234 | ₩50,847 | ₩51,142 | +0.58% | 2천 |
|---|
| 2026.02.26 | ₩51,155 | ₩51,256 | ₩51,048 | ₩51,256 | +0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩50,927 | ₩51,155 | ₩50,787 | ₩51,008 | +0.16% | 8.8천 |
|---|
| 2026.02.24 | ₩50,994 | ₩51,289 | ₩50,878 | ₩50,921 | -0.14% | 5.2천 |
|---|
| 2026.02.23 | ₩51,437 | ₩51,437 | ₩50,710 | ₩50,710 | -1.41% | 3천 |
|---|
| 2026.02.20 | ₩51,209 | ₩51,578 | ₩51,196 | ₩51,515 | +0.60% | 3.6천 |
|---|
| 2026.02.19 | ₩51,304 | ₩51,304 | ₩51,024 | ₩51,171 | -0.26% | 1.4천 |
|---|
| 2026.02.18 | ₩51,558 | ₩51,558 | ₩51,316 | ₩51,509 | -0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩51,383 | ₩51,491 | ₩51,112 | ₩51,327 | -0.11% | 6.6천 |
|---|
| 2026.02.13 | ₩51,370 | ₩51,893 | ₩51,370 | ₩51,732 | +0.70% | 3천 |
|---|
| 2026.02.12 | ₩52,349 | ₩52,349 | ₩51,312 | ₩51,409 | -1.80% | 6.5천 |
|---|
| 2026.02.11 | ₩52,255 | ₩52,402 | ₩52,107 | ₩52,295 | +0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩51,625 | ₩52,346 | ₩51,625 | ₩52,174 | +1.06% | 4.5천 |
|---|
| 2026.02.09 | ₩51,531 | ₩51,625 | ₩51,531 | ₩51,625 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩51,383 | ₩51,879 | ₩51,316 | ₩51,664 | +0.55% | 2.7천 |
|---|
| 2026.02.05 | ₩50,994 | ₩50,994 | ₩50,766 | ₩50,859 | -0.27% | 1.4천 |
|---|
| 2026.02.04 | ₩51,273 | ₩51,611 | ₩51,102 | ₩51,336 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩50,740 | ₩50,981 | ₩50,512 | ₩50,599 | -0.28% | 3.8천 |
|---|
| 2026.02.02 | ₩50,834 | ₩51,035 | ₩50,793 | ₩50,961 | +0.25% | 3.6천 |
|---|
| 2026.01.30 | ₩50,270 | ₩50,451 | ₩50,270 | ₩50,451 | +0.36% | 3천 |
|---|
| 2026.01.29 | ₩50,284 | ₩50,398 | ₩50,124 | ₩50,398 | +0.23% | 6.3천 |
|---|
| 2026.01.28 | ₩50,042 | ₩50,398 | ₩50,042 | ₩50,135 | +0.18% | 5.7천 |
|---|
| 2026.01.27 | ₩49,977 | ₩50,143 | ₩49,977 | ₩50,052 | +0.15% | 6.7천 |
|---|
| 2026.01.26 | ₩49,707 | ₩50,042 | ₩49,707 | ₩50,013 | +0.62% | 2.6만 |
|---|
| 2026.01.23 | ₩49,637 | ₩49,746 | ₩49,637 | ₩49,742 | +0.21% | 1.2천 |
|---|
| 2026.01.22 | ₩50,332 | ₩50,351 | ₩50,028 | ₩50,083 | -0.50% | 3.2천 |
|---|
| 2026.01.21 | ₩49,385 | ₩50,069 | ₩49,346 | ₩49,936 | +1.12% | 9천 |
|---|
| 2026.01.20 | ₩49,305 | ₩49,572 | ₩49,050 | ₩49,077 | -0.46% | 7.1천 |
|---|
| 2026.01.16 | ₩49,989 | ₩50,049 | ₩49,922 | ₩50,008 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩50,437 | ₩50,437 | ₩50,083 | ₩50,203 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩49,761 | ₩50,016 | ₩49,747 | ₩50,016 | +0.51% | 1.5만 |
|---|
| 2026.01.13 | ₩49,721 | ₩49,796 | ₩49,412 | ₩49,553 | -0.34% | 9.4천 |
|---|
| 2026.01.12 | ₩49,667 | ₩49,687 | ₩49,519 | ₩49,687 | +0.04% | 1.4천 |
|---|
| 2026.01.09 | ₩49,546 | ₩49,828 | ₩49,519 | ₩49,822 | +0.56% | 3.4천 |
|---|
| 2026.01.08 | ₩49,385 | ₩49,632 | ₩49,305 | ₩49,566 | +0.37% | 5.3천 |
|---|
| 2026.01.07 | ₩49,493 | ₩49,493 | ₩48,903 | ₩48,970 | -1.06% | 6.6천 |
|---|
| 2026.01.06 | ₩49,365 | ₩49,660 | ₩49,365 | ₩49,660 | +0.60% | 4.5천 |
|---|
| 2026.01.05 | ₩48,554 | ₩48,755 | ₩48,541 | ₩48,614 | +0.12% | 11.2만 |
|---|
| 2026.01.02 | ₩48,172 | ₩48,353 | ₩48,071 | ₩48,229 | +0.12% | 4천 |
|---|
| 2025.12.31 | ₩48,447 | ₩48,447 | ₩47,897 | ₩48,018 | -0.89% | 2.5천 |
|---|
| 2025.12.30 | ₩48,487 | ₩48,487 | ₩48,380 | ₩48,413 | -0.15% | 1.5천 |
|---|
| 2025.12.29 | ₩48,420 | ₩48,527 | ₩48,290 | ₩48,452 | +0.07% | 9.3만 |
|---|
| 2025.12.26 | ₩48,433 | ₩48,541 | ₩48,433 | ₩48,541 | +0.22% | 600 |
|---|
| 2025.12.24 | ₩48,380 | ₩48,634 | ₩48,380 | ₩48,574 | +0.40% | 2.9천 |
|---|
| 2025.12.23 | ₩48,380 | ₩48,413 | ₩48,259 | ₩48,291 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩48,380 | ₩48,594 | ₩48,380 | ₩48,474 | +0.19% | 2.7천 |
|---|
| 2025.12.19 | ₩48,326 | ₩48,406 | ₩48,274 | ₩48,274 | -0.11% | 2.7천 |
|---|
| 2025.12.18 | ₩48,349 | ₩48,514 | ₩48,179 | ₩48,267 | -0.17% | 4천 |
|---|
| 2025.12.17 | ₩48,558 | ₩48,604 | ₩48,307 | ₩48,307 | -0.52% | 2.1천 |
|---|
| 2025.12.16 | ₩48,795 | ₩48,795 | ₩48,299 | ₩48,498 | -0.61% | 3.5천 |
|---|
| 2025.12.15 | ₩48,728 | ₩48,916 | ₩48,661 | ₩48,849 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩49,291 | ₩49,291 | ₩48,608 | ₩48,655 | -1.29% | 8.6천 |
|---|
| 2025.12.11 | ₩49,278 | ₩49,627 | ₩49,219 | ₩49,548 | +0.55% | 2.2만 |
|---|
| 2025.12.10 | ₩48,791 | ₩49,426 | ₩48,715 | ₩49,342 | +1.13% | 4천 |
|---|
| 2025.12.09 | ₩48,699 | ₩48,699 | ₩48,448 | ₩48,514 | -0.38% | 1.2만 |
|---|
| 2025.12.08 | ₩48,621 | ₩48,715 | ₩48,467 | ₩48,467 | -0.32% | 2.5천 |
|---|
| 2025.12.05 | ₩48,393 | ₩48,876 | ₩48,393 | ₩48,656 | +0.54% | 3.5천 |
|---|
| 2025.12.04 | ₩48,386 | ₩48,651 | ₩48,386 | ₩48,520 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩48,192 | ₩48,440 | ₩48,044 | ₩48,440 | +0.51% | 4.5천 |
|---|
| 2025.12.02 | ₩47,428 | ₩47,682 | ₩47,367 | ₩47,622 | +0.41% | 4.1천 |
|---|
| 2025.12.01 | ₩47,320 | ₩47,736 | ₩47,174 | ₩47,408 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩47,248 | ₩47,589 | ₩47,173 | ₩47,507 | +0.55% | 6.2천 |
|---|
| 2025.11.26 | ₩47,253 | ₩47,401 | ₩47,228 | ₩47,229 | -0.05% | 7.4천 |
|---|
| 2025.11.25 | ₩46,596 | ₩47,052 | ₩46,596 | ₩46,950 | +0.76% | 1.8천 |
|---|
| 2025.11.24 | ₩46,476 | ₩46,610 | ₩46,328 | ₩46,421 | -0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩45,577 | ₩46,422 | ₩45,577 | ₩46,241 | +1.46% | 7.3천 |
|---|
| 2025.11.20 | ₩45,979 | ₩46,288 | ₩45,145 | ₩45,145 | -1.81% | 3.9천 |
|---|
| 2025.11.19 | ₩45,886 | ₩45,912 | ₩45,631 | ₩45,749 | -0.30% | 4.4만 |
|---|
| 2025.11.18 | ₩45,698 | ₩45,997 | ₩45,671 | ₩45,884 | +0.41% | 3.5천 |
|---|
| 2025.11.17 | ₩46,269 | ₩46,269 | ₩45,896 | ₩45,896 | -0.81% | 3.4천 |
|---|
| 2025.11.14 | ₩46,729 | ₩46,958 | ₩46,650 | ₩46,738 | +0.02% | 3.3천 |
|---|
| 2025.11.13 | ₩47,589 | ₩47,601 | ₩47,045 | ₩47,045 | -1.14% | 1.2천 |
|---|
| 2025.11.12 | ₩47,682 | ₩47,682 | ₩47,589 | ₩47,589 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩47,226 | ₩47,231 | ₩47,146 | ₩47,231 | +0.01% | 1.2천 |
|---|
| 2025.11.10 | ₩46,866 | ₩47,005 | ₩46,704 | ₩47,005 | +0.30% | 4.9천 |
|---|
| 2025.11.07 | ₩46,717 | ₩46,932 | ₩46,368 | ₩46,886 | +0.36% | 1.8천 |
|---|
| 2025.11.06 | ₩46,862 | ₩47,092 | ₩46,797 | ₩46,902 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩46,822 | ₩47,225 | ₩46,822 | ₩47,225 | +0.86% | 1.2천 |
|---|
| 2025.11.04 | ₩46,818 | ₩46,824 | ₩46,610 | ₩46,683 | -0.29% | 3.4천 |
|---|
| 2025.11.03 | ₩47,066 | ₩47,159 | ₩46,985 | ₩47,113 | +0.10% | 9.9천 |
|---|
| 2025.10.31 | ₩47,387 | ₩47,575 | ₩47,253 | ₩47,481 | +0.20% | 8.2천 |
|---|
| 2025.10.30 | ₩47,749 | ₩47,830 | ₩47,398 | ₩47,398 | -0.74% | 1.7만 |
|---|
| 2025.10.29 | ₩48,018 | ₩48,044 | ₩47,468 | ₩47,572 | -0.93% | 7.6천 |
|---|
| 2025.10.28 | ₩48,004 | ₩48,259 | ₩48,004 | ₩48,054 | +0.10% | 3.5천 |
|---|
| 2025.10.27 | ₩48,246 | ₩48,487 | ₩48,192 | ₩48,401 | +0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩48,097 | ₩48,098 | ₩47,906 | ₩47,906 | -0.40% | 2.9천 |
|---|
| 2025.10.23 | ₩47,843 | ₩47,857 | ₩47,786 | ₩47,857 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩47,803 | ₩47,951 | ₩47,672 | ₩47,672 | -0.27% | 1.5천 |
|---|
| 2025.10.21 | ₩47,776 | ₩48,124 | ₩47,776 | ₩48,034 | +0.54% | 6.2천 |
|---|
| 2025.10.20 | ₩47,669 | ₩47,803 | ₩47,629 | ₩47,764 | +0.20% | 3.7천 |
|---|
| 2025.10.17 | ₩47,226 | ₩47,353 | ₩47,025 | ₩47,353 | +0.27% | 3.3천 |
|---|
| 2025.10.16 | ₩47,681 | ₩47,681 | ₩47,079 | ₩47,092 | -1.23% | 4.3천 |
|---|
| 2025.10.15 | ₩47,870 | ₩47,870 | ₩47,656 | ₩47,713 | -0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩47,239 | ₩47,602 | ₩47,239 | ₩47,542 | +0.64% | 4.1천 |
|---|
| 2025.10.13 | ₩46,905 | ₩47,320 | ₩46,891 | ₩47,126 | +0.47% | 2.7천 |
|---|
| 2025.10.10 | ₩47,843 | ₩47,857 | ₩46,355 | ₩46,355 | -3.11% | 2천 |
|---|