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 | ₩54,740 | ₩54,854 | ₩54,740 | ₩54,775 | +0.06% | 500 |
| 2026.10.08 | ₩54,599 | ₩55,054 | ₩54,367 | ₩55,054 | +0.83% | 2.9천 |
| 2026.10.07 | ₩54,528 | ₩54,740 | ₩54,528 | ₩54,644 | +0.21% | 3.8천 |
| 2026.10.06 | ₩55,179 | ₩55,181 | ₩54,954 | ₩54,961 | -0.40% | 4.3천 |
| 2026.10.05 | ₩54,820 | ₩54,820 | ₩54,587 | ₩54,732 | -0.16% | 3천 |
| 2026.10.02 | ₩55,074 | ₩55,074 | ₩54,880 | ₩54,895 | -0.32% | 2천 |
| 2026.10.01 | ₩54,658 | ₩54,901 | ₩54,594 | ₩54,726 | +0.12% | 1.7천 |
| 2026.09.30 | ₩54,407 | ₩54,407 | ₩54,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,085 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩54,060 | ₩54,153 | ₩54,053 | ₩54,097 | +0.07% | 7.7천 |
|---|
| 2026.09.28 | ₩54,073 | ₩54,313 | ₩54,060 | ₩54,296 | +0.41% | 2.8천 |
|---|
| 2026.09.25 | ₩54,620 | ₩54,954 | ₩54,594 | ₩54,859 | +0.44% | 6천 |
|---|
| 2026.09.24 | ₩54,887 | ₩54,887 | ₩54,353 | ₩54,440 | -0.81% | 5.8천 |
|---|
| 2026.09.23 | ₩55,267 | ₩55,608 | ₩55,247 | ₩55,301 | +0.06% | 1.9천 |
|---|
| 2026.09.22 | ₩55,554 | ₩55,628 | ₩55,502 | ₩55,628 | +0.13% | 1.1천 |
|---|
| 2026.09.21 | ₩55,642 | ₩55,755 | ₩55,541 | ₩55,701 | +0.11% | 4.8천 |
|---|
| 2026.09.18 | ₩55,501 | ₩55,541 | ₩55,328 | ₩55,422 | -0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩55,835 | ₩55,935 | ₩55,811 | ₩55,935 | +0.18% | 2.3천 |
|---|
| 2026.09.16 | ₩56,280 | ₩56,280 | ₩55,274 | ₩55,434 | -1.50% | 3.9천 |
|---|
| 2026.09.15 | ₩56,594 | ₩56,594 | ₩56,292 | ₩56,292 | -0.53% | 800 |
|---|
| 2026.09.14 | ₩56,208 | ₩56,662 | ₩56,208 | ₩56,575 | +0.65% | 1.4천 |
|---|
| 2026.09.11 | ₩56,449 | ₩56,613 | ₩56,449 | ₩56,613 | +0.29% | 1.4천 |
|---|
| 2026.09.10 | ₩55,675 | ₩55,681 | ₩55,675 | ₩55,681 | +0.01% | 300 |
|---|
| 2026.09.09 | ₩56,048 | ₩56,048 | ₩55,855 | ₩56,001 | -0.08% | 2.6천 |
|---|
| 2026.09.08 | ₩56,315 | ₩56,342 | ₩56,168 | ₩56,188 | -0.23% | 2.8천 |
|---|
| 2026.09.04 | ₩56,755 | ₩56,755 | ₩56,475 | ₩56,709 | -0.08% | 3.8만 |
|---|
| 2026.09.03 | ₩56,462 | ₩57,463 | ₩56,276 | ₩56,941 | +0.85% | 1.8만 |
|---|
| 2026.09.02 | ₩56,542 | ₩56,689 | ₩56,462 | ₩56,462 | -0.14% | 1.1천 |
|---|
| 2026.09.01 | ₩56,128 | ₩56,130 | ₩56,128 | ₩56,130 | +0.00% | 700 |
|---|
| 2026.08.31 | ₩56,562 | ₩56,715 | ₩56,562 | ₩56,595 | +0.06% | 2.6천 |
|---|
| 2026.08.28 | ₩56,916 | ₩56,916 | ₩56,755 | ₩56,856 | -0.11% | 3.5천 |
|---|
| 2026.08.27 | ₩56,449 | ₩56,996 | ₩56,449 | ₩56,846 | +0.70% | 6.6천 |
|---|
| 2026.08.26 | ₩56,815 | ₩57,049 | ₩56,815 | ₩57,049 | +0.41% | 1.8천 |
|---|
| 2026.08.25 | ₩56,769 | ₩56,836 | ₩56,649 | ₩56,836 | +0.12% | 4.2천 |
|---|
| 2026.08.24 | ₩56,675 | ₩56,758 | ₩56,675 | ₩56,758 | +0.15% | 900 |
|---|
| 2026.08.21 | ₩56,703 | ₩56,836 | ₩56,703 | ₩56,833 | +0.23% | 1.3천 |
|---|
| 2026.08.20 | ₩56,861 | ₩56,861 | ₩56,434 | ₩56,434 | -0.75% | 1천 |
|---|
| 2026.08.19 | ₩57,096 | ₩57,316 | ₩56,916 | ₩56,916 | -0.32% | 5.1천 |
|---|
| 2026.08.18 | ₩56,781 | ₩56,781 | ₩56,575 | ₩56,594 | -0.33% | 3.9천 |
|---|
| 2026.08.17 | ₩56,916 | ₩56,969 | ₩56,675 | ₩56,691 | -0.39% | 1.2만 |
|---|
| 2026.08.14 | ₩57,289 | ₩57,356 | ₩57,276 | ₩57,276 | -0.02% | 5.8천 |
|---|
| 2026.08.13 | ₩57,169 | ₩57,396 | ₩57,169 | ₩57,396 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩57,142 | ₩57,142 | ₩56,328 | ₩56,837 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩56,916 | ₩56,916 | ₩56,775 | ₩56,822 | -0.16% | 7.3천 |
|---|
| 2026.08.10 | ₩56,900 | ₩56,929 | ₩56,749 | ₩56,789 | -0.19% | 7.9천 |
|---|
| 2026.08.07 | ₩56,235 | ₩56,916 | ₩56,235 | ₩56,877 | +1.14% | 7.3천 |
|---|
| 2026.08.06 | ₩55,981 | ₩56,041 | ₩55,888 | ₩55,915 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩56,144 | ₩56,235 | ₩55,821 | ₩56,084 | -0.11% | 1.1만 |
|---|
| 2026.08.04 | ₩55,277 | ₩56,482 | ₩55,277 | ₩56,343 | +1.93% | 7.6천 |
|---|
| 2026.08.03 | ₩54,767 | ₩55,114 | ₩54,767 | ₩55,045 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩54,500 | ₩54,660 | ₩54,387 | ₩54,583 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩54,500 | ₩54,548 | ₩54,500 | ₩54,548 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩55,328 | ₩55,488 | ₩54,874 | ₩54,958 | -0.67% | 9.4천 |
|---|
| 2026.07.28 | ₩55,114 | ₩55,641 | ₩55,114 | ₩55,510 | +0.72% | 1.4만 |
|---|
| 2026.07.27 | ₩54,672 | ₩54,834 | ₩54,607 | ₩54,774 | +0.19% | 5.1천 |
|---|
| 2026.07.24 | ₩54,180 | ₩54,220 | ₩54,180 | ₩54,220 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩53,602 | ₩53,602 | ₩53,602 | ₩53,602 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩54,364 | ₩54,364 | ₩54,211 | ₩54,211 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩53,940 | ₩54,086 | ₩53,940 | ₩54,086 | +0.27% | 4.9천 |
|---|
| 2026.07.20 | ₩54,060 | ₩54,086 | ₩53,774 | ₩53,774 | -0.53% | 6.3천 |
|---|
| 2026.07.17 | ₩54,260 | ₩54,280 | ₩54,160 | ₩54,160 | -0.18% | 3.4천 |
|---|
| 2026.07.16 | ₩54,148 | ₩54,428 | ₩54,148 | ₩54,428 | +0.52% | 1.4천 |
|---|
| 2026.07.15 | ₩53,900 | ₩53,993 | ₩53,900 | ₩53,974 | +0.14% | 1천 |
|---|
| 2026.07.14 | ₩54,380 | ₩54,420 | ₩54,020 | ₩54,065 | -0.58% | 2만 |
|---|
| 2026.07.13 | ₩54,714 | ₩54,727 | ₩54,616 | ₩54,656 | -0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩54,860 | ₩54,981 | ₩54,839 | ₩54,839 | -0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩54,487 | ₩54,767 | ₩54,487 | ₩54,583 | +0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩54,086 | ₩54,086 | ₩53,900 | ₩53,966 | -0.22% | 3천 |
|---|
| 2026.07.07 | ₩54,540 | ₩54,540 | ₩54,353 | ₩54,401 | -0.25% | 2.1천 |
|---|
| 2026.07.06 | ₩54,140 | ₩54,313 | ₩54,106 | ₩54,223 | +0.15% | 4.2천 |
|---|
| 2026.07.02 | ₩54,140 | ₩54,140 | ₩53,366 | ₩53,857 | -0.52% | 2.5천 |
|---|
| 2026.07.01 | ₩53,539 | ₩53,645 | ₩53,539 | ₩53,645 | +0.20% | 7.5천 |
|---|
| 2026.06.30 | ₩53,713 | ₩53,713 | ₩53,366 | ₩53,471 | -0.45% | 1.9천 |
|---|
| 2026.06.29 | ₩53,860 | ₩53,860 | ₩53,259 | ₩53,589 | -0.50% | 5.1천 |
|---|
| 2026.06.26 | ₩53,673 | ₩53,834 | ₩53,366 | ₩53,449 | -0.42% | 4.1천 |
|---|
| 2026.06.25 | ₩53,793 | ₩54,207 | ₩53,793 | ₩53,796 | +0.00% | 1천 |
|---|
| 2026.06.24 | ₩53,633 | ₩53,966 | ₩53,633 | ₩53,797 | +0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩53,833 | ₩53,920 | ₩53,773 | ₩53,920 | +0.16% | 2.2천 |
|---|
| 2026.06.22 | ₩54,233 | ₩54,567 | ₩54,113 | ₩54,284 | +0.09% | 5.9천 |
|---|
| 2026.06.18 | ₩54,340 | ₩54,340 | ₩54,086 | ₩54,132 | -0.38% | 1천 |
|---|
| 2026.06.17 | ₩55,001 | ₩55,061 | ₩54,000 | ₩54,000 | -1.82% | 6.4천 |
|---|
| 2026.06.16 | ₩55,501 | ₩55,501 | ₩55,047 | ₩55,047 | -0.82% | 3.7천 |
|---|
| 2026.06.15 | ₩55,888 | ₩55,888 | ₩55,301 | ₩55,306 | -1.04% | 4.7천 |
|---|
| 2026.06.12 | ₩55,034 | ₩55,581 | ₩55,034 | ₩55,288 | +0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩54,024 | ₩54,708 | ₩54,024 | ₩54,708 | +1.27% | 700 |
|---|
| 2026.06.10 | ₩54,193 | ₩54,654 | ₩53,929 | ₩53,929 | -0.49% | 3.9천 |
|---|
| 2026.06.09 | ₩54,167 | ₩54,471 | ₩54,167 | ₩54,471 | +0.56% | 3.4천 |
|---|
| 2026.06.08 | ₩54,820 | ₩54,820 | ₩54,496 | ₩54,530 | -0.53% | 3.4천 |
|---|
| 2026.06.05 | ₩55,101 | ₩55,114 | ₩54,598 | ₩54,598 | -0.91% | 4.7천 |
|---|
| 2026.06.04 | ₩55,434 | ₩55,741 | ₩55,434 | ₩55,665 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩55,715 | ₩55,715 | ₩55,518 | ₩55,518 | -0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩56,062 | ₩56,082 | ₩55,901 | ₩56,082 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩55,061 | ₩55,354 | ₩55,061 | ₩55,348 | +0.52% | 4.1천 |
|---|
| 2026.05.29 | ₩54,820 | ₩55,194 | ₩54,820 | ₩55,121 | +0.55% | 1.5천 |
|---|
| 2026.05.28 | ₩54,127 | ₩54,607 | ₩54,127 | ₩54,401 | +0.51% | 3천 |
|---|
| 2026.05.27 | ₩53,960 | ₩54,098 | ₩53,960 | ₩54,089 | +0.24% | 1.8천 |
|---|
| 2026.05.26 | ₩54,233 | ₩54,308 | ₩54,113 | ₩54,225 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩53,192 | ₩54,080 | ₩53,192 | ₩53,986 | +1.49% | 7.5천 |
|---|
| 2026.05.21 | ₩52,737 | ₩52,781 | ₩52,737 | ₩52,781 | +0.08% | 400 |
|---|
| 2026.05.20 | ₩51,938 | ₩52,245 | ₩51,825 | ₩52,245 | +0.59% | 1천 |
|---|
| 2026.05.19 | ₩51,684 | ₩52,031 | ₩51,684 | ₩51,875 | +0.37% | 2.8천 |
|---|
| 2026.05.18 | ₩51,758 | ₩52,038 | ₩51,684 | ₩52,038 | +0.54% | 9.8천 |
|---|
| 2026.05.15 | ₩51,911 | ₩51,911 | ₩51,631 | ₩51,631 | -0.54% | 3.1천 |
|---|
| 2026.05.14 | ₩52,432 | ₩52,432 | ₩52,083 | ₩52,083 | -0.66% | 1.2천 |
|---|
| 2026.05.13 | ₩51,951 | ₩52,058 | ₩51,951 | ₩52,047 | +0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,951 | ₩52,210 | ₩51,805 | ₩52,210 | +0.50% | 2.3만 |
|---|
| 2026.05.11 | ₩52,979 | ₩52,979 | ₩52,512 | ₩52,631 | -0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩52,405 | ₩52,719 | ₩52,314 | ₩52,657 | +0.48% | 3.5천 |
|---|
| 2026.05.07 | ₩52,512 | ₩52,512 | ₩52,218 | ₩52,386 | -0.24% | 6.6천 |
|---|
| 2026.05.06 | ₩52,352 | ₩52,579 | ₩52,352 | ₩52,510 | +0.30% | 1.6천 |
|---|
| 2026.05.05 | ₩51,591 | ₩52,085 | ₩51,486 | ₩51,923 | +0.64% | 3천 |
|---|
| 2026.05.04 | ₩51,978 | ₩51,978 | ₩51,364 | ₩51,387 | -1.14% | 1만 |
|---|
| 2026.05.01 | ₩55,288 | ₩55,288 | ₩51,885 | ₩51,938 | -6.06% | 8천 |
|---|
| 2026.04.30 | ₩51,418 | ₩52,142 | ₩51,418 | ₩52,142 | +1.41% | 2.9천 |
|---|
| 2026.04.29 | ₩50,804 | ₩50,881 | ₩50,804 | ₩50,881 | +0.15% | 600 |
|---|
| 2026.04.28 | ₩50,764 | ₩50,844 | ₩50,610 | ₩50,752 | -0.02% | 3천 |
|---|
| 2026.04.27 | ₩51,592 | ₩51,592 | ₩51,031 | ₩51,053 | -1.04% | 4.9천 |
|---|
| 2026.04.24 | ₩51,564 | ₩51,564 | ₩51,204 | ₩51,235 | -0.64% | 2.4천 |
|---|
| 2026.04.23 | ₩51,578 | ₩51,782 | ₩51,297 | ₩51,660 | +0.16% | 4.4천 |
|---|
| 2026.04.22 | ₩51,311 | ₩51,311 | ₩50,964 | ₩50,969 | -0.67% | 2.1천 |
|---|
| 2026.04.21 | ₩51,551 | ₩51,724 | ₩51,149 | ₩51,149 | -0.78% | 2.3천 |
|---|
| 2026.04.20 | ₩51,097 | ₩51,257 | ₩51,097 | ₩51,117 | +0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩50,590 | ₩51,104 | ₩50,577 | ₩50,870 | +0.55% | 4.9천 |
|---|
| 2026.04.16 | ₩49,736 | ₩50,283 | ₩49,736 | ₩50,223 | +0.98% | 1만 |
|---|
| 2026.04.15 | ₩49,656 | ₩49,656 | ₩49,349 | ₩49,580 | -0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩49,282 | ₩49,540 | ₩49,249 | ₩49,540 | +0.52% | 2.9천 |
|---|
| 2026.04.13 | ₩48,722 | ₩49,442 | ₩48,722 | ₩49,389 | +1.37% | 2.7천 |
|---|
| 2026.04.10 | ₩49,162 | ₩49,189 | ₩48,861 | ₩48,861 | -0.61% | 4.4천 |
|---|
| 2026.04.09 | ₩49,015 | ₩49,369 | ₩49,015 | ₩49,329 | +0.64% | 8.4천 |
|---|
| 2026.04.08 | ₩49,176 | ₩49,709 | ₩48,926 | ₩49,200 | +0.05% | 5.4천 |
|---|
| 2026.04.07 | ₩48,268 | ₩48,802 | ₩48,001 | ₩48,227 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩48,201 | ₩48,315 | ₩48,201 | ₩48,315 | +0.24% | 1천 |
|---|
| 2026.04.02 | ₩47,801 | ₩48,275 | ₩47,748 | ₩48,228 | +0.89% | 1.1천 |
|---|
| 2026.04.01 | ₩48,228 | ₩48,237 | ₩47,988 | ₩48,068 | -0.33% | 3.5천 |
|---|
| 2026.03.31 | ₩47,774 | ₩48,073 | ₩47,507 | ₩48,073 | +0.63% | 2.1천 |
|---|
| 2026.03.30 | ₩47,641 | ₩47,641 | ₩47,094 | ₩47,163 | -1.00% | 2.8천 |
|---|
| 2026.03.27 | ₩47,681 | ₩47,708 | ₩47,267 | ₩47,322 | -0.75% | 4.1천 |
|---|
| 2026.03.26 | ₩47,801 | ₩48,415 | ₩47,801 | ₩47,932 | +0.27% | 6.1천 |
|---|
| 2026.03.25 | ₩48,575 | ₩48,789 | ₩48,135 | ₩48,428 | -0.30% | 9.9천 |
|---|
| 2026.03.24 | ₩47,334 | ₩48,255 | ₩47,254 | ₩48,048 | +1.51% | 7.8천 |
|---|
| 2026.03.23 | ₩47,854 | ₩47,908 | ₩47,694 | ₩47,705 | -0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩47,454 | ₩47,601 | ₩47,147 | ₩47,147 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩47,568 | ₩47,908 | ₩47,397 | ₩47,628 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩48,075 | ₩48,075 | ₩47,509 | ₩47,548 | -1.10% | 2.7천 |
|---|
| 2026.03.17 | ₩48,503 | ₩48,655 | ₩48,366 | ₩48,366 | -0.28% | 3.1천 |
|---|
| 2026.03.16 | ₩48,468 | ₩48,468 | ₩48,201 | ₩48,324 | -0.30% | 1.9천 |
|---|
| 2026.03.13 | ₩48,588 | ₩48,602 | ₩47,975 | ₩47,975 | -1.26% | 6.3천 |
|---|
| 2026.03.12 | ₩48,548 | ₩48,548 | ₩48,083 | ₩48,083 | -0.96% | 3.8천 |
|---|
| 2026.03.11 | ₩49,057 | ₩49,118 | ₩48,662 | ₩48,821 | -0.48% | 2.9천 |
|---|
| 2026.03.10 | ₩49,402 | ₩49,489 | ₩48,975 | ₩48,975 | -0.86% | 4.1천 |
|---|
| 2026.03.09 | ₩48,955 | ₩49,346 | ₩48,412 | ₩49,346 | +0.80% | 4.4천 |
|---|
| 2026.03.06 | ₩50,030 | ₩50,030 | ₩49,014 | ₩49,548 | -0.96% | 7.6천 |
|---|
| 2026.03.05 | ₩50,577 | ₩50,577 | ₩49,990 | ₩50,076 | -0.99% | 3.6천 |
|---|
| 2026.03.04 | ₩50,350 | ₩50,614 | ₩50,350 | ₩50,561 | +0.42% | 1.3천 |
|---|
| 2026.03.03 | ₩50,163 | ₩50,750 | ₩49,816 | ₩50,417 | +0.51% | 5.3천 |
|---|
| 2026.03.02 | ₩50,750 | ₩50,950 | ₩50,503 | ₩50,917 | +0.33% | 2.5천 |
|---|
| 2026.02.27 | ₩50,603 | ₩50,989 | ₩50,603 | ₩50,897 | +0.58% | 2천 |
|---|
| 2026.02.26 | ₩50,910 | ₩51,010 | ₩50,804 | ₩51,010 | +0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩50,684 | ₩50,910 | ₩50,543 | ₩50,764 | +0.16% | 8.8천 |
|---|
| 2026.02.24 | ₩50,750 | ₩51,044 | ₩50,634 | ₩50,677 | -0.14% | 5.2천 |
|---|
| 2026.02.23 | ₩51,191 | ₩51,191 | ₩50,467 | ₩50,467 | -1.41% | 3천 |
|---|
| 2026.02.20 | ₩50,964 | ₩51,331 | ₩50,950 | ₩51,268 | +0.60% | 3.6천 |
|---|
| 2026.02.19 | ₩51,059 | ₩51,059 | ₩50,780 | ₩50,926 | -0.26% | 1.4천 |
|---|
| 2026.02.18 | ₩51,311 | ₩51,311 | ₩51,071 | ₩51,263 | -0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩51,137 | ₩51,244 | ₩50,868 | ₩51,081 | -0.11% | 6.6천 |
|---|
| 2026.02.13 | ₩51,124 | ₩51,644 | ₩51,124 | ₩51,484 | +0.70% | 3천 |
|---|
| 2026.02.12 | ₩52,098 | ₩52,098 | ₩51,067 | ₩51,163 | -1.80% | 6.5천 |
|---|
| 2026.02.11 | ₩52,005 | ₩52,151 | ₩51,858 | ₩52,045 | +0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩51,377 | ₩52,095 | ₩51,377 | ₩51,925 | +1.06% | 4.5천 |
|---|
| 2026.02.09 | ₩51,284 | ₩51,377 | ₩51,284 | ₩51,377 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩51,137 | ₩51,631 | ₩51,071 | ₩51,416 | +0.55% | 2.7천 |
|---|
| 2026.02.05 | ₩50,750 | ₩50,750 | ₩50,523 | ₩50,615 | -0.27% | 1.4천 |
|---|
| 2026.02.04 | ₩51,028 | ₩51,364 | ₩50,857 | ₩51,091 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩50,497 | ₩50,737 | ₩50,270 | ₩50,357 | -0.28% | 3.8천 |
|---|
| 2026.02.02 | ₩50,590 | ₩50,790 | ₩50,550 | ₩50,717 | +0.25% | 3.6천 |
|---|
| 2026.01.30 | ₩50,030 | ₩50,210 | ₩50,030 | ₩50,210 | +0.36% | 3천 |
|---|
| 2026.01.29 | ₩50,043 | ₩50,156 | ₩49,884 | ₩50,156 | +0.23% | 6.3천 |
|---|
| 2026.01.28 | ₩49,803 | ₩50,156 | ₩49,803 | ₩49,895 | +0.18% | 5.7천 |
|---|
| 2026.01.27 | ₩49,737 | ₩49,903 | ₩49,737 | ₩49,812 | +0.15% | 6.7천 |
|---|
| 2026.01.26 | ₩49,469 | ₩49,803 | ₩49,469 | ₩49,773 | +0.62% | 2.6만 |
|---|
| 2026.01.23 | ₩49,400 | ₩49,508 | ₩49,400 | ₩49,504 | +0.21% | 1.2천 |
|---|
| 2026.01.22 | ₩50,091 | ₩50,110 | ₩49,788 | ₩49,843 | -0.50% | 3.2천 |
|---|
| 2026.01.21 | ₩49,149 | ₩49,829 | ₩49,110 | ₩49,697 | +1.12% | 9천 |
|---|
| 2026.01.20 | ₩49,069 | ₩49,334 | ₩48,815 | ₩48,842 | -0.46% | 7.1천 |
|---|
| 2026.01.16 | ₩49,749 | ₩49,809 | ₩49,683 | ₩49,768 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩50,195 | ₩50,195 | ₩49,843 | ₩49,963 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩49,523 | ₩49,776 | ₩49,509 | ₩49,776 | +0.51% | 1.5만 |
|---|
| 2026.01.13 | ₩49,483 | ₩49,557 | ₩49,176 | ₩49,316 | -0.34% | 9.4천 |
|---|
| 2026.01.12 | ₩49,429 | ₩49,449 | ₩49,282 | ₩49,449 | +0.04% | 1.4천 |
|---|
| 2026.01.09 | ₩49,309 | ₩49,589 | ₩49,282 | ₩49,584 | +0.56% | 3.4천 |
|---|
| 2026.01.08 | ₩49,149 | ₩49,394 | ₩49,069 | ₩49,329 | +0.37% | 5.3천 |
|---|
| 2026.01.07 | ₩49,256 | ₩49,256 | ₩48,668 | ₩48,735 | -1.06% | 6.6천 |
|---|
| 2026.01.06 | ₩49,129 | ₩49,422 | ₩49,129 | ₩49,422 | +0.60% | 4.5천 |
|---|
| 2026.01.05 | ₩48,322 | ₩48,522 | ₩48,308 | ₩48,382 | +0.12% | 11.2만 |
|---|
| 2026.01.02 | ₩47,941 | ₩48,121 | ₩47,841 | ₩47,999 | +0.12% | 4천 |
|---|
| 2025.12.31 | ₩48,215 | ₩48,215 | ₩47,668 | ₩47,788 | -0.89% | 2.5천 |
|---|
| 2025.12.30 | ₩48,255 | ₩48,255 | ₩48,148 | ₩48,181 | -0.15% | 1.5천 |
|---|
| 2025.12.29 | ₩48,188 | ₩48,295 | ₩48,059 | ₩48,220 | +0.07% | 9.3만 |
|---|
| 2025.12.26 | ₩48,201 | ₩48,308 | ₩48,201 | ₩48,308 | +0.22% | 600 |
|---|
| 2025.12.24 | ₩48,148 | ₩48,402 | ₩48,148 | ₩48,342 | +0.40% | 2.9천 |
|---|
| 2025.12.23 | ₩48,148 | ₩48,181 | ₩48,028 | ₩48,060 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩48,148 | ₩48,362 | ₩48,148 | ₩48,241 | +0.19% | 2.7천 |
|---|
| 2025.12.19 | ₩48,095 | ₩48,175 | ₩48,043 | ₩48,043 | -0.11% | 2.7천 |
|---|
| 2025.12.18 | ₩48,117 | ₩48,281 | ₩47,948 | ₩48,036 | -0.17% | 4천 |
|---|
| 2025.12.17 | ₩48,326 | ₩48,371 | ₩48,076 | ₩48,076 | -0.52% | 2.1천 |
|---|
| 2025.12.16 | ₩48,562 | ₩48,562 | ₩48,068 | ₩48,265 | -0.61% | 3.5천 |
|---|
| 2025.12.15 | ₩48,495 | ₩48,682 | ₩48,428 | ₩48,615 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩49,055 | ₩49,055 | ₩48,375 | ₩48,422 | -1.29% | 8.6천 |
|---|
| 2025.12.11 | ₩49,042 | ₩49,389 | ₩48,983 | ₩49,310 | +0.55% | 2.2만 |
|---|
| 2025.12.10 | ₩48,558 | ₩49,189 | ₩48,482 | ₩49,106 | +1.13% | 4천 |
|---|
| 2025.12.09 | ₩48,466 | ₩48,466 | ₩48,216 | ₩48,281 | -0.38% | 1.2만 |
|---|
| 2025.12.08 | ₩48,388 | ₩48,482 | ₩48,235 | ₩48,235 | -0.32% | 2.5천 |
|---|
| 2025.12.05 | ₩48,161 | ₩48,642 | ₩48,161 | ₩48,423 | +0.54% | 3.5천 |
|---|
| 2025.12.04 | ₩48,155 | ₩48,418 | ₩48,155 | ₩48,288 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩47,961 | ₩48,208 | ₩47,814 | ₩48,208 | +0.51% | 4.5천 |
|---|
| 2025.12.02 | ₩47,201 | ₩47,454 | ₩47,141 | ₩47,394 | +0.41% | 4.1천 |
|---|
| 2025.12.01 | ₩47,094 | ₩47,507 | ₩46,948 | ₩47,181 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩47,022 | ₩47,361 | ₩46,947 | ₩47,279 | +0.55% | 6.2천 |
|---|
| 2025.11.26 | ₩47,027 | ₩47,174 | ₩47,002 | ₩47,003 | -0.05% | 7.4천 |
|---|
| 2025.11.25 | ₩46,373 | ₩46,827 | ₩46,373 | ₩46,725 | +0.76% | 1.8천 |
|---|
| 2025.11.24 | ₩46,253 | ₩46,387 | ₩46,106 | ₩46,198 | -0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩45,359 | ₩46,200 | ₩45,359 | ₩46,020 | +1.46% | 7.3천 |
|---|
| 2025.11.20 | ₩45,759 | ₩46,066 | ₩44,929 | ₩44,929 | -1.81% | 3.9천 |
|---|
| 2025.11.19 | ₩45,666 | ₩45,693 | ₩45,412 | ₩45,530 | -0.30% | 4.4만 |
|---|
| 2025.11.18 | ₩45,479 | ₩45,777 | ₩45,452 | ₩45,665 | +0.41% | 3.5천 |
|---|
| 2025.11.17 | ₩46,048 | ₩46,048 | ₩45,677 | ₩45,677 | -0.81% | 3.4천 |
|---|
| 2025.11.14 | ₩46,505 | ₩46,733 | ₩46,427 | ₩46,515 | +0.02% | 3.3천 |
|---|
| 2025.11.13 | ₩47,361 | ₩47,373 | ₩46,820 | ₩46,820 | -1.14% | 1.2천 |
|---|
| 2025.11.12 | ₩47,454 | ₩47,454 | ₩47,361 | ₩47,361 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩47,000 | ₩47,004 | ₩46,920 | ₩47,004 | +0.01% | 1.2천 |
|---|
| 2025.11.10 | ₩46,641 | ₩46,780 | ₩46,480 | ₩46,780 | +0.30% | 4.9천 |
|---|
| 2025.11.07 | ₩46,493 | ₩46,707 | ₩46,146 | ₩46,661 | +0.36% | 1.8천 |
|---|
| 2025.11.06 | ₩46,637 | ₩46,867 | ₩46,573 | ₩46,677 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩46,597 | ₩46,999 | ₩46,597 | ₩46,999 | +0.86% | 1.2천 |
|---|
| 2025.11.04 | ₩46,593 | ₩46,600 | ₩46,387 | ₩46,460 | -0.29% | 3.4천 |
|---|
| 2025.11.03 | ₩46,840 | ₩46,934 | ₩46,760 | ₩46,887 | +0.10% | 9.9천 |
|---|
| 2025.10.31 | ₩47,161 | ₩47,347 | ₩47,027 | ₩47,254 | +0.20% | 8.2천 |
|---|
| 2025.10.30 | ₩47,521 | ₩47,601 | ₩47,171 | ₩47,171 | -0.74% | 1.7만 |
|---|
| 2025.10.29 | ₩47,788 | ₩47,814 | ₩47,241 | ₩47,345 | -0.93% | 7.6천 |
|---|
| 2025.10.28 | ₩47,774 | ₩48,028 | ₩47,774 | ₩47,824 | +0.10% | 3.5천 |
|---|
| 2025.10.27 | ₩48,015 | ₩48,255 | ₩47,961 | ₩48,169 | +0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩47,866 | ₩47,868 | ₩47,677 | ₩47,677 | -0.40% | 2.9천 |
|---|
| 2025.10.23 | ₩47,614 | ₩47,628 | ₩47,557 | ₩47,628 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩47,574 | ₩47,721 | ₩47,443 | ₩47,443 | -0.27% | 1.5천 |
|---|
| 2025.10.21 | ₩47,548 | ₩47,893 | ₩47,548 | ₩47,804 | +0.54% | 6.2천 |
|---|
| 2025.10.20 | ₩47,441 | ₩47,574 | ₩47,401 | ₩47,536 | +0.20% | 3.7천 |
|---|
| 2025.10.17 | ₩47,000 | ₩47,126 | ₩46,800 | ₩47,126 | +0.27% | 3.3천 |
|---|
| 2025.10.16 | ₩47,453 | ₩47,453 | ₩46,854 | ₩46,867 | -1.23% | 4.3천 |
|---|
| 2025.10.15 | ₩47,641 | ₩47,641 | ₩47,427 | ₩47,485 | -0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩47,012 | ₩47,374 | ₩47,012 | ₩47,314 | +0.64% | 4.1천 |
|---|
| 2025.10.13 | ₩46,680 | ₩47,094 | ₩46,667 | ₩46,900 | +0.47% | 2.7천 |
|---|
| 2025.10.10 | ₩47,614 | ₩47,628 | ₩46,133 | ₩46,133 | -3.11% | 2천 |
|---|