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 | ₩54,744 | ₩54,857 | ₩54,744 | ₩54,778 | +0.06% | 500 |
| 2026.10.08 | ₩54,602 | ₩55,057 | ₩54,370 | ₩55,057 | +0.83% | 2.9천 |
| 2026.10.07 | ₩54,531 | ₩54,744 | ₩54,531 | ₩54,648 | +0.21% | 3.8천 |
| 2026.10.06 | ₩55,183 | ₩55,184 | ₩54,957 | ₩54,964 | -0.40% | 4.3천 |
| 2026.10.05 | ₩54,824 | ₩54,824 | ₩54,590 | ₩54,736 | -0.16% | 3천 |
| 2026.10.02 | ₩55,077 | ₩55,077 | ₩54,884 | ₩54,898 | -0.32% | 2천 |
| 2026.10.01 | ₩54,661 | ₩54,904 | ₩54,597 | ₩54,729 | +0.12% | 1.7천 |
| 2026.09.30 | ₩54,410 | ₩54,410 | ₩54,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,088 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩54,063 | ₩54,156 | ₩54,056 | ₩54,100 | +0.07% | 7.7천 |
|---|
| 2026.09.28 | ₩54,076 | ₩54,317 | ₩54,063 | ₩54,299 | +0.41% | 2.8천 |
|---|
| 2026.09.25 | ₩54,624 | ₩54,957 | ₩54,597 | ₩54,862 | +0.44% | 6천 |
|---|
| 2026.09.24 | ₩54,890 | ₩54,890 | ₩54,357 | ₩54,443 | -0.81% | 5.8천 |
|---|
| 2026.09.23 | ₩55,271 | ₩55,611 | ₩55,251 | ₩55,304 | +0.06% | 1.9천 |
|---|
| 2026.09.22 | ₩55,558 | ₩55,631 | ₩55,506 | ₩55,631 | +0.13% | 1.1천 |
|---|
| 2026.09.21 | ₩55,646 | ₩55,758 | ₩55,544 | ₩55,705 | +0.11% | 4.8천 |
|---|
| 2026.09.18 | ₩55,504 | ₩55,544 | ₩55,331 | ₩55,426 | -0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩55,838 | ₩55,938 | ₩55,814 | ₩55,938 | +0.18% | 2.3천 |
|---|
| 2026.09.16 | ₩56,284 | ₩56,284 | ₩55,277 | ₩55,438 | -1.50% | 3.9천 |
|---|
| 2026.09.15 | ₩56,597 | ₩56,597 | ₩56,296 | ₩56,296 | -0.53% | 800 |
|---|
| 2026.09.14 | ₩56,212 | ₩56,665 | ₩56,212 | ₩56,579 | +0.65% | 1.4천 |
|---|
| 2026.09.11 | ₩56,452 | ₩56,616 | ₩56,452 | ₩56,616 | +0.29% | 1.4천 |
|---|
| 2026.09.10 | ₩55,678 | ₩55,685 | ₩55,678 | ₩55,685 | +0.01% | 300 |
|---|
| 2026.09.09 | ₩56,052 | ₩56,052 | ₩55,858 | ₩56,005 | -0.08% | 2.6천 |
|---|
| 2026.09.08 | ₩56,318 | ₩56,345 | ₩56,172 | ₩56,192 | -0.23% | 2.8천 |
|---|
| 2026.09.04 | ₩56,759 | ₩56,759 | ₩56,479 | ₩56,712 | -0.08% | 3.8만 |
|---|
| 2026.09.03 | ₩56,465 | ₩57,466 | ₩56,280 | ₩56,944 | +0.85% | 1.8만 |
|---|
| 2026.09.02 | ₩56,545 | ₩56,692 | ₩56,465 | ₩56,465 | -0.14% | 1.1천 |
|---|
| 2026.09.01 | ₩56,132 | ₩56,133 | ₩56,132 | ₩56,133 | +0.00% | 700 |
|---|
| 2026.08.31 | ₩56,565 | ₩56,719 | ₩56,565 | ₩56,599 | +0.06% | 2.6천 |
|---|
| 2026.08.28 | ₩56,919 | ₩56,919 | ₩56,759 | ₩56,859 | -0.11% | 3.5천 |
|---|
| 2026.08.27 | ₩56,452 | ₩56,999 | ₩56,452 | ₩56,850 | +0.70% | 6.6천 |
|---|
| 2026.08.26 | ₩56,819 | ₩57,052 | ₩56,819 | ₩57,052 | +0.41% | 1.8천 |
|---|
| 2026.08.25 | ₩56,772 | ₩56,839 | ₩56,652 | ₩56,839 | +0.12% | 4.2천 |
|---|
| 2026.08.24 | ₩56,679 | ₩56,762 | ₩56,679 | ₩56,762 | +0.15% | 900 |
|---|
| 2026.08.21 | ₩56,707 | ₩56,839 | ₩56,707 | ₩56,836 | +0.23% | 1.3천 |
|---|
| 2026.08.20 | ₩56,864 | ₩56,864 | ₩56,437 | ₩56,437 | -0.75% | 1천 |
|---|
| 2026.08.19 | ₩57,099 | ₩57,319 | ₩56,919 | ₩56,919 | -0.32% | 5.1천 |
|---|
| 2026.08.18 | ₩56,784 | ₩56,784 | ₩56,579 | ₩56,597 | -0.33% | 3.9천 |
|---|
| 2026.08.17 | ₩56,919 | ₩56,972 | ₩56,679 | ₩56,695 | -0.39% | 1.2만 |
|---|
| 2026.08.14 | ₩57,293 | ₩57,359 | ₩57,279 | ₩57,279 | -0.02% | 5.8천 |
|---|
| 2026.08.13 | ₩57,173 | ₩57,399 | ₩57,173 | ₩57,399 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩57,146 | ₩57,146 | ₩56,332 | ₩56,840 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩56,919 | ₩56,919 | ₩56,779 | ₩56,826 | -0.16% | 7.3천 |
|---|
| 2026.08.10 | ₩56,903 | ₩56,932 | ₩56,752 | ₩56,792 | -0.19% | 7.9천 |
|---|
| 2026.08.07 | ₩56,238 | ₩56,919 | ₩56,238 | ₩56,880 | +1.14% | 7.3천 |
|---|
| 2026.08.06 | ₩55,985 | ₩56,045 | ₩55,891 | ₩55,918 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩56,148 | ₩56,238 | ₩55,825 | ₩56,088 | -0.11% | 1.1만 |
|---|
| 2026.08.04 | ₩55,280 | ₩56,485 | ₩55,280 | ₩56,346 | +1.93% | 7.6천 |
|---|
| 2026.08.03 | ₩54,770 | ₩55,117 | ₩54,770 | ₩55,048 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩54,503 | ₩54,664 | ₩54,390 | ₩54,586 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩54,503 | ₩54,551 | ₩54,503 | ₩54,551 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩55,331 | ₩55,491 | ₩54,877 | ₩54,961 | -0.67% | 9.4천 |
|---|
| 2026.07.28 | ₩55,117 | ₩55,644 | ₩55,117 | ₩55,514 | +0.72% | 1.4만 |
|---|
| 2026.07.27 | ₩54,676 | ₩54,837 | ₩54,610 | ₩54,777 | +0.19% | 5.1천 |
|---|
| 2026.07.24 | ₩54,183 | ₩54,223 | ₩54,183 | ₩54,223 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩53,605 | ₩53,605 | ₩53,605 | ₩53,605 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩54,367 | ₩54,367 | ₩54,214 | ₩54,214 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩53,943 | ₩54,090 | ₩53,943 | ₩54,090 | +0.27% | 4.9천 |
|---|
| 2026.07.20 | ₩54,063 | ₩54,090 | ₩53,777 | ₩53,777 | -0.53% | 6.3천 |
|---|
| 2026.07.17 | ₩54,263 | ₩54,283 | ₩54,163 | ₩54,163 | -0.18% | 3.4천 |
|---|
| 2026.07.16 | ₩54,151 | ₩54,431 | ₩54,151 | ₩54,431 | +0.52% | 1.4천 |
|---|
| 2026.07.15 | ₩53,903 | ₩53,996 | ₩53,903 | ₩53,978 | +0.14% | 1천 |
|---|
| 2026.07.14 | ₩54,383 | ₩54,423 | ₩54,023 | ₩54,068 | -0.58% | 2만 |
|---|
| 2026.07.13 | ₩54,717 | ₩54,730 | ₩54,620 | ₩54,660 | -0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩54,864 | ₩54,984 | ₩54,842 | ₩54,842 | -0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩54,490 | ₩54,770 | ₩54,490 | ₩54,586 | +0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩54,090 | ₩54,090 | ₩53,903 | ₩53,970 | -0.22% | 3천 |
|---|
| 2026.07.07 | ₩54,543 | ₩54,543 | ₩54,357 | ₩54,405 | -0.25% | 2.1천 |
|---|
| 2026.07.06 | ₩54,143 | ₩54,317 | ₩54,110 | ₩54,226 | +0.15% | 4.2천 |
|---|
| 2026.07.02 | ₩54,143 | ₩54,143 | ₩53,369 | ₩53,860 | -0.52% | 2.5천 |
|---|
| 2026.07.01 | ₩53,543 | ₩53,648 | ₩53,543 | ₩53,648 | +0.20% | 7.5천 |
|---|
| 2026.06.30 | ₩53,716 | ₩53,716 | ₩53,369 | ₩53,474 | -0.45% | 1.9천 |
|---|
| 2026.06.29 | ₩53,863 | ₩53,863 | ₩53,262 | ₩53,592 | -0.50% | 5.1천 |
|---|
| 2026.06.26 | ₩53,676 | ₩53,837 | ₩53,369 | ₩53,452 | -0.42% | 4.1천 |
|---|
| 2026.06.25 | ₩53,796 | ₩54,210 | ₩53,796 | ₩53,799 | +0.00% | 1천 |
|---|
| 2026.06.24 | ₩53,636 | ₩53,970 | ₩53,636 | ₩53,800 | +0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩53,836 | ₩53,923 | ₩53,776 | ₩53,923 | +0.16% | 2.2천 |
|---|
| 2026.06.22 | ₩54,237 | ₩54,570 | ₩54,116 | ₩54,287 | +0.09% | 5.9천 |
|---|
| 2026.06.18 | ₩54,343 | ₩54,343 | ₩54,090 | ₩54,135 | -0.38% | 1천 |
|---|
| 2026.06.17 | ₩55,004 | ₩55,064 | ₩54,003 | ₩54,003 | -1.82% | 6.4천 |
|---|
| 2026.06.16 | ₩55,504 | ₩55,504 | ₩55,051 | ₩55,051 | -0.82% | 3.7천 |
|---|
| 2026.06.15 | ₩55,891 | ₩55,891 | ₩55,304 | ₩55,310 | -1.04% | 4.7천 |
|---|
| 2026.06.12 | ₩55,037 | ₩55,584 | ₩55,037 | ₩55,291 | +0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩54,027 | ₩54,712 | ₩54,027 | ₩54,712 | +1.27% | 700 |
|---|
| 2026.06.10 | ₩54,196 | ₩54,657 | ₩53,932 | ₩53,932 | -0.49% | 3.9천 |
|---|
| 2026.06.09 | ₩54,170 | ₩54,474 | ₩54,170 | ₩54,474 | +0.56% | 3.4천 |
|---|
| 2026.06.08 | ₩54,824 | ₩54,824 | ₩54,499 | ₩54,533 | -0.53% | 3.4천 |
|---|
| 2026.06.05 | ₩55,104 | ₩55,117 | ₩54,601 | ₩54,601 | -0.91% | 4.7천 |
|---|
| 2026.06.04 | ₩55,438 | ₩55,745 | ₩55,438 | ₩55,669 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩55,718 | ₩55,718 | ₩55,522 | ₩55,522 | -0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩56,065 | ₩56,085 | ₩55,905 | ₩56,085 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩55,064 | ₩55,358 | ₩55,064 | ₩55,351 | +0.52% | 4.1천 |
|---|
| 2026.05.29 | ₩54,824 | ₩55,197 | ₩54,824 | ₩55,124 | +0.55% | 1.5천 |
|---|
| 2026.05.28 | ₩54,130 | ₩54,610 | ₩54,130 | ₩54,405 | +0.51% | 3천 |
|---|
| 2026.05.27 | ₩53,963 | ₩54,102 | ₩53,963 | ₩54,092 | +0.24% | 1.8천 |
|---|
| 2026.05.26 | ₩54,237 | ₩54,311 | ₩54,116 | ₩54,229 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩53,196 | ₩54,083 | ₩53,196 | ₩53,990 | +1.49% | 7.5천 |
|---|
| 2026.05.21 | ₩52,740 | ₩52,785 | ₩52,740 | ₩52,785 | +0.08% | 400 |
|---|
| 2026.05.20 | ₩51,941 | ₩52,248 | ₩51,828 | ₩52,248 | +0.59% | 1천 |
|---|
| 2026.05.19 | ₩51,688 | ₩52,034 | ₩51,688 | ₩51,878 | +0.37% | 2.8천 |
|---|
| 2026.05.18 | ₩51,761 | ₩52,041 | ₩51,688 | ₩52,041 | +0.54% | 9.8천 |
|---|
| 2026.05.15 | ₩51,914 | ₩51,914 | ₩51,634 | ₩51,634 | -0.54% | 3.1천 |
|---|
| 2026.05.14 | ₩52,435 | ₩52,435 | ₩52,087 | ₩52,087 | -0.66% | 1.2천 |
|---|
| 2026.05.13 | ₩51,954 | ₩52,061 | ₩51,954 | ₩52,051 | +0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,954 | ₩52,213 | ₩51,808 | ₩52,213 | +0.50% | 2.3만 |
|---|
| 2026.05.11 | ₩52,982 | ₩52,982 | ₩52,515 | ₩52,634 | -0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩52,408 | ₩52,722 | ₩52,317 | ₩52,660 | +0.48% | 3.5천 |
|---|
| 2026.05.07 | ₩52,515 | ₩52,515 | ₩52,221 | ₩52,389 | -0.24% | 6.6천 |
|---|
| 2026.05.06 | ₩52,355 | ₩52,582 | ₩52,355 | ₩52,514 | +0.30% | 1.6천 |
|---|
| 2026.05.05 | ₩51,594 | ₩52,088 | ₩51,489 | ₩51,926 | +0.64% | 3천 |
|---|
| 2026.05.04 | ₩51,981 | ₩51,981 | ₩51,367 | ₩51,390 | -1.14% | 1만 |
|---|
| 2026.05.01 | ₩55,291 | ₩55,291 | ₩51,888 | ₩51,941 | -6.06% | 8천 |
|---|
| 2026.04.30 | ₩51,421 | ₩52,145 | ₩51,421 | ₩52,145 | +1.41% | 2.9천 |
|---|
| 2026.04.29 | ₩50,807 | ₩50,884 | ₩50,807 | ₩50,884 | +0.15% | 600 |
|---|
| 2026.04.28 | ₩50,767 | ₩50,847 | ₩50,613 | ₩50,755 | -0.02% | 3천 |
|---|
| 2026.04.27 | ₩51,595 | ₩51,595 | ₩51,034 | ₩51,056 | -1.04% | 4.9천 |
|---|
| 2026.04.24 | ₩51,567 | ₩51,567 | ₩51,207 | ₩51,238 | -0.64% | 2.4천 |
|---|
| 2026.04.23 | ₩51,581 | ₩51,785 | ₩51,300 | ₩51,663 | +0.16% | 4.4천 |
|---|
| 2026.04.22 | ₩51,314 | ₩51,314 | ₩50,967 | ₩50,972 | -0.67% | 2.1천 |
|---|
| 2026.04.21 | ₩51,554 | ₩51,728 | ₩51,152 | ₩51,152 | -0.78% | 2.3천 |
|---|
| 2026.04.20 | ₩51,100 | ₩51,260 | ₩51,100 | ₩51,120 | +0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩50,593 | ₩51,107 | ₩50,580 | ₩50,873 | +0.55% | 4.9천 |
|---|
| 2026.04.16 | ₩49,739 | ₩50,286 | ₩49,739 | ₩50,226 | +0.98% | 1만 |
|---|
| 2026.04.15 | ₩49,659 | ₩49,659 | ₩49,352 | ₩49,583 | -0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩49,285 | ₩49,543 | ₩49,252 | ₩49,543 | +0.52% | 2.9천 |
|---|
| 2026.04.13 | ₩48,725 | ₩49,445 | ₩48,725 | ₩49,392 | +1.37% | 2.7천 |
|---|
| 2026.04.10 | ₩49,165 | ₩49,192 | ₩48,864 | ₩48,864 | -0.61% | 4.4천 |
|---|
| 2026.04.09 | ₩49,018 | ₩49,372 | ₩49,018 | ₩49,332 | +0.64% | 8.4천 |
|---|
| 2026.04.08 | ₩49,179 | ₩49,712 | ₩48,929 | ₩49,203 | +0.05% | 5.4천 |
|---|
| 2026.04.07 | ₩48,271 | ₩48,805 | ₩48,004 | ₩48,230 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩48,204 | ₩48,318 | ₩48,204 | ₩48,318 | +0.24% | 1천 |
|---|
| 2026.04.02 | ₩47,804 | ₩48,278 | ₩47,751 | ₩48,231 | +0.89% | 1.1천 |
|---|
| 2026.04.01 | ₩48,231 | ₩48,240 | ₩47,991 | ₩48,071 | -0.33% | 3.5천 |
|---|
| 2026.03.31 | ₩47,777 | ₩48,076 | ₩47,510 | ₩48,076 | +0.63% | 2.1천 |
|---|
| 2026.03.30 | ₩47,644 | ₩47,644 | ₩47,097 | ₩47,166 | -1.00% | 2.8천 |
|---|
| 2026.03.27 | ₩47,684 | ₩47,711 | ₩47,270 | ₩47,325 | -0.75% | 4.1천 |
|---|
| 2026.03.26 | ₩47,804 | ₩48,418 | ₩47,804 | ₩47,935 | +0.27% | 6.1천 |
|---|
| 2026.03.25 | ₩48,578 | ₩48,792 | ₩48,138 | ₩48,431 | -0.30% | 9.9천 |
|---|
| 2026.03.24 | ₩47,337 | ₩48,258 | ₩47,257 | ₩48,051 | +1.51% | 7.8천 |
|---|
| 2026.03.23 | ₩47,857 | ₩47,911 | ₩47,697 | ₩47,708 | -0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩47,457 | ₩47,604 | ₩47,150 | ₩47,150 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩47,570 | ₩47,911 | ₩47,400 | ₩47,630 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩48,078 | ₩48,078 | ₩47,512 | ₩47,550 | -1.10% | 2.7천 |
|---|
| 2026.03.17 | ₩48,506 | ₩48,658 | ₩48,368 | ₩48,368 | -0.28% | 3.1천 |
|---|
| 2026.03.16 | ₩48,471 | ₩48,471 | ₩48,204 | ₩48,327 | -0.30% | 1.9천 |
|---|
| 2026.03.13 | ₩48,591 | ₩48,605 | ₩47,977 | ₩47,977 | -1.26% | 6.3천 |
|---|
| 2026.03.12 | ₩48,551 | ₩48,551 | ₩48,086 | ₩48,086 | -0.96% | 3.8천 |
|---|
| 2026.03.11 | ₩49,060 | ₩49,121 | ₩48,665 | ₩48,824 | -0.48% | 2.9천 |
|---|
| 2026.03.10 | ₩49,405 | ₩49,492 | ₩48,978 | ₩48,978 | -0.86% | 4.1천 |
|---|
| 2026.03.09 | ₩48,958 | ₩49,349 | ₩48,415 | ₩49,349 | +0.80% | 4.4천 |
|---|
| 2026.03.06 | ₩50,033 | ₩50,033 | ₩49,017 | ₩49,551 | -0.96% | 7.6천 |
|---|
| 2026.03.05 | ₩50,580 | ₩50,580 | ₩49,993 | ₩50,079 | -0.99% | 3.6천 |
|---|
| 2026.03.04 | ₩50,353 | ₩50,617 | ₩50,353 | ₩50,564 | +0.42% | 1.3천 |
|---|
| 2026.03.03 | ₩50,166 | ₩50,753 | ₩49,819 | ₩50,420 | +0.51% | 5.3천 |
|---|
| 2026.03.02 | ₩50,753 | ₩50,954 | ₩50,506 | ₩50,920 | +0.33% | 2.5천 |
|---|
| 2026.02.27 | ₩50,607 | ₩50,992 | ₩50,607 | ₩50,900 | +0.58% | 2천 |
|---|
| 2026.02.26 | ₩50,913 | ₩51,014 | ₩50,807 | ₩51,014 | +0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩50,687 | ₩50,913 | ₩50,546 | ₩50,767 | +0.16% | 8.8천 |
|---|
| 2026.02.24 | ₩50,753 | ₩51,047 | ₩50,637 | ₩50,680 | -0.14% | 5.2천 |
|---|
| 2026.02.23 | ₩51,194 | ₩51,194 | ₩50,470 | ₩50,470 | -1.41% | 3천 |
|---|
| 2026.02.20 | ₩50,967 | ₩51,334 | ₩50,954 | ₩51,271 | +0.60% | 3.6천 |
|---|
| 2026.02.19 | ₩51,062 | ₩51,062 | ₩50,783 | ₩50,929 | -0.26% | 1.4천 |
|---|
| 2026.02.18 | ₩51,314 | ₩51,314 | ₩51,074 | ₩51,266 | -0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩51,140 | ₩51,247 | ₩50,871 | ₩51,084 | -0.11% | 6.6천 |
|---|
| 2026.02.13 | ₩51,127 | ₩51,647 | ₩51,127 | ₩51,487 | +0.70% | 3천 |
|---|
| 2026.02.12 | ₩52,101 | ₩52,101 | ₩51,070 | ₩51,166 | -1.80% | 6.5천 |
|---|
| 2026.02.11 | ₩52,008 | ₩52,155 | ₩51,861 | ₩52,048 | +0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩51,381 | ₩52,099 | ₩51,381 | ₩51,928 | +1.06% | 4.5천 |
|---|
| 2026.02.09 | ₩51,287 | ₩51,381 | ₩51,287 | ₩51,381 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩51,140 | ₩51,634 | ₩51,074 | ₩51,419 | +0.55% | 2.7천 |
|---|
| 2026.02.05 | ₩50,753 | ₩50,753 | ₩50,526 | ₩50,619 | -0.27% | 1.4천 |
|---|
| 2026.02.04 | ₩51,031 | ₩51,367 | ₩50,860 | ₩51,094 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩50,500 | ₩50,740 | ₩50,273 | ₩50,360 | -0.28% | 3.8천 |
|---|
| 2026.02.02 | ₩50,593 | ₩50,793 | ₩50,553 | ₩50,720 | +0.25% | 3.6천 |
|---|
| 2026.01.30 | ₩50,033 | ₩50,213 | ₩50,033 | ₩50,213 | +0.36% | 3천 |
|---|
| 2026.01.29 | ₩50,046 | ₩50,159 | ₩49,887 | ₩50,159 | +0.23% | 6.3천 |
|---|
| 2026.01.28 | ₩49,806 | ₩50,159 | ₩49,806 | ₩49,898 | +0.18% | 5.7천 |
|---|
| 2026.01.27 | ₩49,740 | ₩49,906 | ₩49,740 | ₩49,815 | +0.15% | 6.7천 |
|---|
| 2026.01.26 | ₩49,472 | ₩49,806 | ₩49,472 | ₩49,776 | +0.62% | 2.6만 |
|---|
| 2026.01.23 | ₩49,403 | ₩49,511 | ₩49,403 | ₩49,507 | +0.21% | 1.2천 |
|---|
| 2026.01.22 | ₩50,094 | ₩50,113 | ₩49,791 | ₩49,846 | -0.50% | 3.2천 |
|---|
| 2026.01.21 | ₩49,152 | ₩49,832 | ₩49,113 | ₩49,700 | +1.12% | 9천 |
|---|
| 2026.01.20 | ₩49,072 | ₩49,337 | ₩48,818 | ₩48,845 | -0.46% | 7.1천 |
|---|
| 2026.01.16 | ₩49,752 | ₩49,812 | ₩49,686 | ₩49,771 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩50,198 | ₩50,198 | ₩49,846 | ₩49,966 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩49,526 | ₩49,779 | ₩49,512 | ₩49,779 | +0.51% | 1.5만 |
|---|
| 2026.01.13 | ₩49,485 | ₩49,560 | ₩49,179 | ₩49,319 | -0.34% | 9.4천 |
|---|
| 2026.01.12 | ₩49,432 | ₩49,452 | ₩49,285 | ₩49,452 | +0.04% | 1.4천 |
|---|
| 2026.01.09 | ₩49,312 | ₩49,592 | ₩49,285 | ₩49,587 | +0.56% | 3.4천 |
|---|
| 2026.01.08 | ₩49,152 | ₩49,397 | ₩49,072 | ₩49,332 | +0.37% | 5.3천 |
|---|
| 2026.01.07 | ₩49,259 | ₩49,259 | ₩48,671 | ₩48,738 | -1.06% | 6.6천 |
|---|
| 2026.01.06 | ₩49,132 | ₩49,425 | ₩49,132 | ₩49,425 | +0.60% | 4.5천 |
|---|
| 2026.01.05 | ₩48,324 | ₩48,525 | ₩48,311 | ₩48,384 | +0.12% | 11.2만 |
|---|
| 2026.01.02 | ₩47,944 | ₩48,124 | ₩47,844 | ₩48,001 | +0.12% | 4천 |
|---|
| 2025.12.31 | ₩48,218 | ₩48,218 | ₩47,670 | ₩47,791 | -0.89% | 2.5천 |
|---|
| 2025.12.30 | ₩48,258 | ₩48,258 | ₩48,151 | ₩48,184 | -0.15% | 1.5천 |
|---|
| 2025.12.29 | ₩48,191 | ₩48,298 | ₩48,062 | ₩48,223 | +0.07% | 9.3만 |
|---|
| 2025.12.26 | ₩48,204 | ₩48,311 | ₩48,204 | ₩48,311 | +0.22% | 600 |
|---|
| 2025.12.24 | ₩48,151 | ₩48,404 | ₩48,151 | ₩48,344 | +0.40% | 2.9천 |
|---|
| 2025.12.23 | ₩48,151 | ₩48,184 | ₩48,031 | ₩48,063 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩48,151 | ₩48,364 | ₩48,151 | ₩48,244 | +0.19% | 2.7천 |
|---|
| 2025.12.19 | ₩48,098 | ₩48,178 | ₩48,045 | ₩48,045 | -0.11% | 2.7천 |
|---|
| 2025.12.18 | ₩48,120 | ₩48,284 | ₩47,951 | ₩48,039 | -0.17% | 4천 |
|---|
| 2025.12.17 | ₩48,328 | ₩48,374 | ₩48,079 | ₩48,079 | -0.52% | 2.1천 |
|---|
| 2025.12.16 | ₩48,565 | ₩48,565 | ₩48,071 | ₩48,268 | -0.61% | 3.5천 |
|---|
| 2025.12.15 | ₩48,498 | ₩48,685 | ₩48,431 | ₩48,618 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩49,058 | ₩49,058 | ₩48,378 | ₩48,425 | -1.29% | 8.6천 |
|---|
| 2025.12.11 | ₩49,045 | ₩49,392 | ₩48,986 | ₩49,313 | +0.55% | 2.2만 |
|---|
| 2025.12.10 | ₩48,561 | ₩49,192 | ₩48,485 | ₩49,109 | +1.13% | 4천 |
|---|
| 2025.12.09 | ₩48,469 | ₩48,469 | ₩48,219 | ₩48,284 | -0.38% | 1.2만 |
|---|
| 2025.12.08 | ₩48,391 | ₩48,485 | ₩48,238 | ₩48,238 | -0.32% | 2.5천 |
|---|
| 2025.12.05 | ₩48,164 | ₩48,645 | ₩48,164 | ₩48,426 | +0.54% | 3.5천 |
|---|
| 2025.12.04 | ₩48,158 | ₩48,421 | ₩48,158 | ₩48,291 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩47,964 | ₩48,211 | ₩47,817 | ₩48,211 | +0.51% | 4.5천 |
|---|
| 2025.12.02 | ₩47,203 | ₩47,457 | ₩47,143 | ₩47,397 | +0.41% | 4.1천 |
|---|
| 2025.12.01 | ₩47,097 | ₩47,510 | ₩46,951 | ₩47,183 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩47,025 | ₩47,364 | ₩46,950 | ₩47,282 | +0.55% | 6.2천 |
|---|
| 2025.11.26 | ₩47,030 | ₩47,177 | ₩47,005 | ₩47,006 | -0.05% | 7.4천 |
|---|
| 2025.11.25 | ₩46,376 | ₩46,830 | ₩46,376 | ₩46,728 | +0.76% | 1.8천 |
|---|
| 2025.11.24 | ₩46,256 | ₩46,389 | ₩46,109 | ₩46,201 | -0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩45,362 | ₩46,202 | ₩45,362 | ₩46,022 | +1.46% | 7.3천 |
|---|
| 2025.11.20 | ₩45,762 | ₩46,069 | ₩44,932 | ₩44,932 | -1.81% | 3.9천 |
|---|
| 2025.11.19 | ₩45,669 | ₩45,695 | ₩45,415 | ₩45,533 | -0.30% | 4.4만 |
|---|
| 2025.11.18 | ₩45,482 | ₩45,779 | ₩45,455 | ₩45,667 | +0.41% | 3.5천 |
|---|
| 2025.11.17 | ₩46,050 | ₩46,050 | ₩45,679 | ₩45,679 | -0.81% | 3.4천 |
|---|
| 2025.11.14 | ₩46,508 | ₩46,736 | ₩46,429 | ₩46,517 | +0.02% | 3.3천 |
|---|
| 2025.11.13 | ₩47,364 | ₩47,376 | ₩46,823 | ₩46,823 | -1.14% | 1.2천 |
|---|
| 2025.11.12 | ₩47,457 | ₩47,457 | ₩47,364 | ₩47,364 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩47,003 | ₩47,007 | ₩46,923 | ₩47,007 | +0.01% | 1.2천 |
|---|
| 2025.11.10 | ₩46,644 | ₩46,783 | ₩46,483 | ₩46,783 | +0.30% | 4.9천 |
|---|
| 2025.11.07 | ₩46,496 | ₩46,710 | ₩46,149 | ₩46,664 | +0.36% | 1.8천 |
|---|
| 2025.11.06 | ₩46,640 | ₩46,870 | ₩46,576 | ₩46,680 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩46,600 | ₩47,002 | ₩46,600 | ₩47,002 | +0.86% | 1.2천 |
|---|
| 2025.11.04 | ₩46,596 | ₩46,603 | ₩46,389 | ₩46,463 | -0.29% | 3.4천 |
|---|
| 2025.11.03 | ₩46,843 | ₩46,936 | ₩46,763 | ₩46,890 | +0.10% | 9.9천 |
|---|
| 2025.10.31 | ₩47,163 | ₩47,350 | ₩47,030 | ₩47,257 | +0.20% | 8.2천 |
|---|
| 2025.10.30 | ₩47,524 | ₩47,604 | ₩47,174 | ₩47,174 | -0.74% | 1.7만 |
|---|
| 2025.10.29 | ₩47,791 | ₩47,817 | ₩47,243 | ₩47,348 | -0.93% | 7.6천 |
|---|
| 2025.10.28 | ₩47,777 | ₩48,031 | ₩47,777 | ₩47,827 | +0.10% | 3.5천 |
|---|
| 2025.10.27 | ₩48,017 | ₩48,258 | ₩47,964 | ₩48,172 | +0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩47,869 | ₩47,871 | ₩47,680 | ₩47,680 | -0.40% | 2.9천 |
|---|
| 2025.10.23 | ₩47,617 | ₩47,630 | ₩47,560 | ₩47,630 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩47,577 | ₩47,724 | ₩47,446 | ₩47,446 | -0.27% | 1.5천 |
|---|
| 2025.10.21 | ₩47,550 | ₩47,896 | ₩47,550 | ₩47,807 | +0.54% | 6.2천 |
|---|
| 2025.10.20 | ₩47,444 | ₩47,577 | ₩47,404 | ₩47,538 | +0.20% | 3.7천 |
|---|
| 2025.10.17 | ₩47,003 | ₩47,129 | ₩46,803 | ₩47,129 | +0.27% | 3.3천 |
|---|
| 2025.10.16 | ₩47,456 | ₩47,456 | ₩46,856 | ₩46,870 | -1.23% | 4.3천 |
|---|
| 2025.10.15 | ₩47,644 | ₩47,644 | ₩47,430 | ₩47,488 | -0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩47,015 | ₩47,377 | ₩47,015 | ₩47,317 | +0.64% | 4.1천 |
|---|
| 2025.10.13 | ₩46,683 | ₩47,097 | ₩46,670 | ₩46,903 | +0.47% | 2.7천 |
|---|
| 2025.10.10 | ₩47,617 | ₩47,630 | ₩46,136 | ₩46,136 | -3.11% | 2천 |
|---|