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 | ₩54,753 | ₩54,866 | ₩54,753 | ₩54,787 | +0.06% | 500 |
| 2026.10.08 | ₩54,611 | ₩55,066 | ₩54,379 | ₩55,066 | +0.83% | 2.9천 |
| 2026.10.07 | ₩54,540 | ₩54,753 | ₩54,540 | ₩54,657 | +0.21% | 3.8천 |
| 2026.10.06 | ₩55,192 | ₩55,193 | ₩54,966 | ₩54,973 | -0.40% | 4.3천 |
| 2026.10.05 | ₩54,833 | ₩54,833 | ₩54,599 | ₩54,745 | -0.16% | 3천 |
| 2026.10.02 | ₩55,086 | ₩55,086 | ₩54,893 | ₩54,908 | -0.32% | 2천 |
| 2026.10.01 | ₩54,670 | ₩54,913 | ₩54,606 | ₩54,738 | +0.12% | 1.7천 |
| 2026.09.30 | ₩54,419 | ₩54,419 | ₩54,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,097 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩54,072 | ₩54,165 | ₩54,065 | ₩54,109 | +0.07% | 7.7천 |
|---|
| 2026.09.28 | ₩54,085 | ₩54,326 | ₩54,072 | ₩54,308 | +0.41% | 2.8천 |
|---|
| 2026.09.25 | ₩54,633 | ₩54,966 | ₩54,606 | ₩54,871 | +0.44% | 6천 |
|---|
| 2026.09.24 | ₩54,900 | ₩54,900 | ₩54,366 | ₩54,452 | -0.81% | 5.8천 |
|---|
| 2026.09.23 | ₩55,280 | ₩55,620 | ₩55,260 | ₩55,313 | +0.06% | 1.9천 |
|---|
| 2026.09.22 | ₩55,567 | ₩55,640 | ₩55,515 | ₩55,640 | +0.13% | 1.1천 |
|---|
| 2026.09.21 | ₩55,655 | ₩55,767 | ₩55,554 | ₩55,714 | +0.11% | 4.8천 |
|---|
| 2026.09.18 | ₩55,514 | ₩55,554 | ₩55,340 | ₩55,435 | -0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩55,847 | ₩55,947 | ₩55,823 | ₩55,947 | +0.18% | 2.3천 |
|---|
| 2026.09.16 | ₩56,293 | ₩56,293 | ₩55,287 | ₩55,447 | -1.50% | 3.9천 |
|---|
| 2026.09.15 | ₩56,607 | ₩56,607 | ₩56,305 | ₩56,305 | -0.53% | 800 |
|---|
| 2026.09.14 | ₩56,221 | ₩56,675 | ₩56,221 | ₩56,588 | +0.65% | 1.4천 |
|---|
| 2026.09.11 | ₩56,461 | ₩56,625 | ₩56,461 | ₩56,625 | +0.29% | 1.4천 |
|---|
| 2026.09.10 | ₩55,687 | ₩55,694 | ₩55,687 | ₩55,694 | +0.01% | 300 |
|---|
| 2026.09.09 | ₩56,061 | ₩56,061 | ₩55,867 | ₩56,014 | -0.08% | 2.6천 |
|---|
| 2026.09.08 | ₩56,328 | ₩56,354 | ₩56,181 | ₩56,201 | -0.23% | 2.8천 |
|---|
| 2026.09.04 | ₩56,768 | ₩56,768 | ₩56,488 | ₩56,721 | -0.08% | 3.8만 |
|---|
| 2026.09.03 | ₩56,475 | ₩57,476 | ₩56,289 | ₩56,954 | +0.85% | 1.8만 |
|---|
| 2026.09.02 | ₩56,555 | ₩56,701 | ₩56,475 | ₩56,475 | -0.14% | 1.1천 |
|---|
| 2026.09.01 | ₩56,141 | ₩56,142 | ₩56,141 | ₩56,142 | +0.00% | 700 |
|---|
| 2026.08.31 | ₩56,575 | ₩56,728 | ₩56,575 | ₩56,608 | +0.06% | 2.6천 |
|---|
| 2026.08.28 | ₩56,928 | ₩56,928 | ₩56,768 | ₩56,868 | -0.11% | 3.5천 |
|---|
| 2026.08.27 | ₩56,461 | ₩57,008 | ₩56,461 | ₩56,859 | +0.70% | 6.6천 |
|---|
| 2026.08.26 | ₩56,828 | ₩57,062 | ₩56,828 | ₩57,062 | +0.41% | 1.8천 |
|---|
| 2026.08.25 | ₩56,782 | ₩56,848 | ₩56,661 | ₩56,848 | +0.12% | 4.2천 |
|---|
| 2026.08.24 | ₩56,688 | ₩56,771 | ₩56,688 | ₩56,771 | +0.15% | 900 |
|---|
| 2026.08.21 | ₩56,716 | ₩56,848 | ₩56,716 | ₩56,846 | +0.23% | 1.3천 |
|---|
| 2026.08.20 | ₩56,874 | ₩56,874 | ₩56,447 | ₩56,447 | -0.75% | 1천 |
|---|
| 2026.08.19 | ₩57,109 | ₩57,329 | ₩56,928 | ₩56,928 | -0.32% | 5.1천 |
|---|
| 2026.08.18 | ₩56,794 | ₩56,794 | ₩56,588 | ₩56,607 | -0.33% | 3.9천 |
|---|
| 2026.08.17 | ₩56,928 | ₩56,982 | ₩56,688 | ₩56,704 | -0.39% | 1.2만 |
|---|
| 2026.08.14 | ₩57,302 | ₩57,369 | ₩57,289 | ₩57,289 | -0.02% | 5.8천 |
|---|
| 2026.08.13 | ₩57,182 | ₩57,409 | ₩57,182 | ₩57,409 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩57,155 | ₩57,155 | ₩56,341 | ₩56,850 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩56,928 | ₩56,928 | ₩56,788 | ₩56,835 | -0.16% | 7.3천 |
|---|
| 2026.08.10 | ₩56,912 | ₩56,942 | ₩56,762 | ₩56,802 | -0.19% | 7.9천 |
|---|
| 2026.08.07 | ₩56,248 | ₩56,928 | ₩56,248 | ₩56,890 | +1.14% | 7.3천 |
|---|
| 2026.08.06 | ₩55,994 | ₩56,054 | ₩55,901 | ₩55,927 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩56,157 | ₩56,248 | ₩55,834 | ₩56,097 | -0.11% | 1.1만 |
|---|
| 2026.08.04 | ₩55,289 | ₩56,495 | ₩55,289 | ₩56,356 | +1.93% | 7.6천 |
|---|
| 2026.08.03 | ₩54,779 | ₩55,126 | ₩54,779 | ₩55,057 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩54,512 | ₩54,673 | ₩54,399 | ₩54,595 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩54,512 | ₩54,560 | ₩54,512 | ₩54,560 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩55,340 | ₩55,500 | ₩54,886 | ₩54,970 | -0.67% | 9.4천 |
|---|
| 2026.07.28 | ₩55,126 | ₩55,654 | ₩55,126 | ₩55,523 | +0.72% | 1.4만 |
|---|
| 2026.07.27 | ₩54,685 | ₩54,846 | ₩54,619 | ₩54,786 | +0.19% | 5.1천 |
|---|
| 2026.07.24 | ₩54,192 | ₩54,232 | ₩54,192 | ₩54,232 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩53,614 | ₩53,614 | ₩53,614 | ₩53,614 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩54,376 | ₩54,376 | ₩54,223 | ₩54,223 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩53,952 | ₩54,099 | ₩53,952 | ₩54,099 | +0.27% | 4.9천 |
|---|
| 2026.07.20 | ₩54,072 | ₩54,099 | ₩53,786 | ₩53,786 | -0.53% | 6.3천 |
|---|
| 2026.07.17 | ₩54,272 | ₩54,292 | ₩54,172 | ₩54,172 | -0.18% | 3.4천 |
|---|
| 2026.07.16 | ₩54,160 | ₩54,440 | ₩54,160 | ₩54,440 | +0.52% | 1.4천 |
|---|
| 2026.07.15 | ₩53,912 | ₩54,005 | ₩53,912 | ₩53,987 | +0.14% | 1천 |
|---|
| 2026.07.14 | ₩54,392 | ₩54,432 | ₩54,032 | ₩54,077 | -0.58% | 2만 |
|---|
| 2026.07.13 | ₩54,726 | ₩54,739 | ₩54,629 | ₩54,669 | -0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩54,873 | ₩54,993 | ₩54,851 | ₩54,851 | -0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩54,499 | ₩54,779 | ₩54,499 | ₩54,595 | +0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩54,099 | ₩54,099 | ₩53,912 | ₩53,979 | -0.22% | 3천 |
|---|
| 2026.07.07 | ₩54,552 | ₩54,552 | ₩54,366 | ₩54,414 | -0.25% | 2.1천 |
|---|
| 2026.07.06 | ₩54,152 | ₩54,326 | ₩54,119 | ₩54,235 | +0.15% | 4.2천 |
|---|
| 2026.07.02 | ₩54,152 | ₩54,152 | ₩53,378 | ₩53,869 | -0.52% | 2.5천 |
|---|
| 2026.07.01 | ₩53,551 | ₩53,657 | ₩53,551 | ₩53,657 | +0.20% | 7.5천 |
|---|
| 2026.06.30 | ₩53,725 | ₩53,725 | ₩53,378 | ₩53,483 | -0.45% | 1.9천 |
|---|
| 2026.06.29 | ₩53,872 | ₩53,872 | ₩53,271 | ₩53,601 | -0.50% | 5.1천 |
|---|
| 2026.06.26 | ₩53,685 | ₩53,846 | ₩53,378 | ₩53,461 | -0.42% | 4.1천 |
|---|
| 2026.06.25 | ₩53,805 | ₩54,219 | ₩53,805 | ₩53,808 | +0.00% | 1천 |
|---|
| 2026.06.24 | ₩53,645 | ₩53,979 | ₩53,645 | ₩53,809 | +0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩53,845 | ₩53,932 | ₩53,785 | ₩53,932 | +0.16% | 2.2천 |
|---|
| 2026.06.22 | ₩54,245 | ₩54,579 | ₩54,125 | ₩54,296 | +0.09% | 5.9천 |
|---|
| 2026.06.18 | ₩54,352 | ₩54,352 | ₩54,099 | ₩54,144 | -0.38% | 1천 |
|---|
| 2026.06.17 | ₩55,013 | ₩55,073 | ₩54,012 | ₩54,012 | -1.82% | 6.4천 |
|---|
| 2026.06.16 | ₩55,514 | ₩55,514 | ₩55,060 | ₩55,060 | -0.82% | 3.7천 |
|---|
| 2026.06.15 | ₩55,901 | ₩55,901 | ₩55,313 | ₩55,319 | -1.04% | 4.7천 |
|---|
| 2026.06.12 | ₩55,046 | ₩55,594 | ₩55,046 | ₩55,300 | +0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩54,036 | ₩54,721 | ₩54,036 | ₩54,721 | +1.27% | 700 |
|---|
| 2026.06.10 | ₩54,205 | ₩54,666 | ₩53,941 | ₩53,941 | -0.49% | 3.9천 |
|---|
| 2026.06.09 | ₩54,179 | ₩54,483 | ₩54,179 | ₩54,483 | +0.56% | 3.4천 |
|---|
| 2026.06.08 | ₩54,833 | ₩54,833 | ₩54,508 | ₩54,542 | -0.53% | 3.4천 |
|---|
| 2026.06.05 | ₩55,113 | ₩55,126 | ₩54,610 | ₩54,610 | -0.91% | 4.7천 |
|---|
| 2026.06.04 | ₩55,447 | ₩55,754 | ₩55,447 | ₩55,678 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩55,727 | ₩55,727 | ₩55,531 | ₩55,531 | -0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩56,074 | ₩56,094 | ₩55,914 | ₩56,094 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩55,073 | ₩55,367 | ₩55,073 | ₩55,360 | +0.52% | 4.1천 |
|---|
| 2026.05.29 | ₩54,833 | ₩55,207 | ₩54,833 | ₩55,133 | +0.55% | 1.5천 |
|---|
| 2026.05.28 | ₩54,139 | ₩54,619 | ₩54,139 | ₩54,414 | +0.51% | 3천 |
|---|
| 2026.05.27 | ₩53,972 | ₩54,111 | ₩53,972 | ₩54,101 | +0.24% | 1.8천 |
|---|
| 2026.05.26 | ₩54,245 | ₩54,320 | ₩54,125 | ₩54,237 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩53,204 | ₩54,092 | ₩53,204 | ₩53,999 | +1.49% | 7.5천 |
|---|
| 2026.05.21 | ₩52,749 | ₩52,793 | ₩52,749 | ₩52,793 | +0.08% | 400 |
|---|
| 2026.05.20 | ₩51,950 | ₩52,257 | ₩51,836 | ₩52,257 | +0.59% | 1천 |
|---|
| 2026.05.19 | ₩51,696 | ₩52,043 | ₩51,696 | ₩51,887 | +0.37% | 2.8천 |
|---|
| 2026.05.18 | ₩51,769 | ₩52,050 | ₩51,696 | ₩52,050 | +0.54% | 9.8천 |
|---|
| 2026.05.15 | ₩51,923 | ₩51,923 | ₩51,643 | ₩51,643 | -0.54% | 3.1천 |
|---|
| 2026.05.14 | ₩52,444 | ₩52,444 | ₩52,095 | ₩52,095 | -0.66% | 1.2천 |
|---|
| 2026.05.13 | ₩51,963 | ₩52,070 | ₩51,963 | ₩52,059 | +0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,963 | ₩52,222 | ₩51,816 | ₩52,222 | +0.50% | 2.3만 |
|---|
| 2026.05.11 | ₩52,991 | ₩52,991 | ₩52,524 | ₩52,642 | -0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩52,417 | ₩52,730 | ₩52,326 | ₩52,669 | +0.48% | 3.5천 |
|---|
| 2026.05.07 | ₩52,524 | ₩52,524 | ₩52,230 | ₩52,398 | -0.24% | 6.6천 |
|---|
| 2026.05.06 | ₩52,363 | ₩52,590 | ₩52,363 | ₩52,522 | +0.30% | 1.6천 |
|---|
| 2026.05.05 | ₩51,603 | ₩52,096 | ₩51,497 | ₩51,935 | +0.64% | 3천 |
|---|
| 2026.05.04 | ₩51,990 | ₩51,990 | ₩51,376 | ₩51,398 | -1.14% | 1만 |
|---|
| 2026.05.01 | ₩55,300 | ₩55,300 | ₩51,896 | ₩51,950 | -6.06% | 8천 |
|---|
| 2026.04.30 | ₩51,429 | ₩52,154 | ₩51,429 | ₩52,154 | +1.41% | 2.9천 |
|---|
| 2026.04.29 | ₩50,815 | ₩50,892 | ₩50,815 | ₩50,892 | +0.15% | 600 |
|---|
| 2026.04.28 | ₩50,775 | ₩50,855 | ₩50,622 | ₩50,763 | -0.02% | 3천 |
|---|
| 2026.04.27 | ₩51,604 | ₩51,604 | ₩51,042 | ₩51,065 | -1.04% | 4.9천 |
|---|
| 2026.04.24 | ₩51,576 | ₩51,576 | ₩51,216 | ₩51,246 | -0.64% | 2.4천 |
|---|
| 2026.04.23 | ₩51,589 | ₩51,793 | ₩51,309 | ₩51,672 | +0.16% | 4.4천 |
|---|
| 2026.04.22 | ₩51,322 | ₩51,322 | ₩50,975 | ₩50,981 | -0.67% | 2.1천 |
|---|
| 2026.04.21 | ₩51,563 | ₩51,736 | ₩51,161 | ₩51,161 | -0.78% | 2.3천 |
|---|
| 2026.04.20 | ₩51,109 | ₩51,269 | ₩51,109 | ₩51,129 | +0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩50,602 | ₩51,115 | ₩50,588 | ₩50,882 | +0.55% | 4.9천 |
|---|
| 2026.04.16 | ₩49,747 | ₩50,295 | ₩49,747 | ₩50,234 | +0.98% | 1만 |
|---|
| 2026.04.15 | ₩49,667 | ₩49,667 | ₩49,360 | ₩49,591 | -0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩49,293 | ₩49,551 | ₩49,260 | ₩49,551 | +0.52% | 2.9천 |
|---|
| 2026.04.13 | ₩48,733 | ₩49,454 | ₩48,733 | ₩49,400 | +1.37% | 2.7천 |
|---|
| 2026.04.10 | ₩49,173 | ₩49,200 | ₩48,872 | ₩48,872 | -0.61% | 4.4천 |
|---|
| 2026.04.09 | ₩49,026 | ₩49,380 | ₩49,026 | ₩49,340 | +0.64% | 8.4천 |
|---|
| 2026.04.08 | ₩49,187 | ₩49,721 | ₩48,937 | ₩49,211 | +0.05% | 5.4천 |
|---|
| 2026.04.07 | ₩48,279 | ₩48,813 | ₩48,012 | ₩48,238 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩48,212 | ₩48,326 | ₩48,212 | ₩48,326 | +0.24% | 1천 |
|---|
| 2026.04.02 | ₩47,812 | ₩48,286 | ₩47,758 | ₩48,239 | +0.89% | 1.1천 |
|---|
| 2026.04.01 | ₩48,239 | ₩48,248 | ₩47,999 | ₩48,079 | -0.33% | 3.5천 |
|---|
| 2026.03.31 | ₩47,785 | ₩48,084 | ₩47,518 | ₩48,084 | +0.63% | 2.1천 |
|---|
| 2026.03.30 | ₩47,652 | ₩47,652 | ₩47,104 | ₩47,174 | -1.00% | 2.8천 |
|---|
| 2026.03.27 | ₩47,692 | ₩47,718 | ₩47,278 | ₩47,333 | -0.75% | 4.1천 |
|---|
| 2026.03.26 | ₩47,812 | ₩48,426 | ₩47,812 | ₩47,943 | +0.27% | 6.1천 |
|---|
| 2026.03.25 | ₩48,586 | ₩48,800 | ₩48,146 | ₩48,439 | -0.30% | 9.9천 |
|---|
| 2026.03.24 | ₩47,345 | ₩48,266 | ₩47,265 | ₩48,059 | +1.51% | 7.8천 |
|---|
| 2026.03.23 | ₩47,865 | ₩47,919 | ₩47,705 | ₩47,716 | -0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩47,465 | ₩47,612 | ₩47,158 | ₩47,158 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩47,578 | ₩47,919 | ₩47,407 | ₩47,638 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩48,085 | ₩48,085 | ₩47,520 | ₩47,558 | -1.10% | 2.7천 |
|---|
| 2026.03.17 | ₩48,514 | ₩48,666 | ₩48,376 | ₩48,376 | -0.28% | 3.1천 |
|---|
| 2026.03.16 | ₩48,479 | ₩48,479 | ₩48,212 | ₩48,335 | -0.30% | 1.9천 |
|---|
| 2026.03.13 | ₩48,599 | ₩48,613 | ₩47,985 | ₩47,985 | -1.26% | 6.3천 |
|---|
| 2026.03.12 | ₩48,559 | ₩48,559 | ₩48,093 | ₩48,093 | -0.96% | 3.8천 |
|---|
| 2026.03.11 | ₩49,068 | ₩49,129 | ₩48,673 | ₩48,832 | -0.48% | 2.9천 |
|---|
| 2026.03.10 | ₩49,414 | ₩49,500 | ₩48,986 | ₩48,986 | -0.86% | 4.1천 |
|---|
| 2026.03.09 | ₩48,966 | ₩49,357 | ₩48,423 | ₩49,357 | +0.80% | 4.4천 |
|---|
| 2026.03.06 | ₩50,041 | ₩50,041 | ₩49,025 | ₩49,559 | -0.96% | 7.6천 |
|---|
| 2026.03.05 | ₩50,588 | ₩50,588 | ₩50,001 | ₩50,088 | -0.99% | 3.6천 |
|---|
| 2026.03.04 | ₩50,361 | ₩50,626 | ₩50,361 | ₩50,572 | +0.42% | 1.3천 |
|---|
| 2026.03.03 | ₩50,174 | ₩50,762 | ₩49,827 | ₩50,428 | +0.51% | 5.3천 |
|---|
| 2026.03.02 | ₩50,762 | ₩50,962 | ₩50,515 | ₩50,929 | +0.33% | 2.5천 |
|---|
| 2026.02.27 | ₩50,615 | ₩51,001 | ₩50,615 | ₩50,909 | +0.58% | 2천 |
|---|
| 2026.02.26 | ₩50,922 | ₩51,022 | ₩50,815 | ₩51,022 | +0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩50,695 | ₩50,922 | ₩50,555 | ₩50,775 | +0.16% | 8.8천 |
|---|
| 2026.02.24 | ₩50,762 | ₩51,055 | ₩50,646 | ₩50,688 | -0.14% | 5.2천 |
|---|
| 2026.02.23 | ₩51,202 | ₩51,202 | ₩50,479 | ₩50,479 | -1.41% | 3천 |
|---|
| 2026.02.20 | ₩50,975 | ₩51,342 | ₩50,962 | ₩51,280 | +0.60% | 3.6천 |
|---|
| 2026.02.19 | ₩51,070 | ₩51,070 | ₩50,791 | ₩50,938 | -0.26% | 1.4천 |
|---|
| 2026.02.18 | ₩51,322 | ₩51,322 | ₩51,082 | ₩51,274 | -0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩51,149 | ₩51,256 | ₩50,879 | ₩51,093 | -0.11% | 6.6천 |
|---|
| 2026.02.13 | ₩51,135 | ₩51,656 | ₩51,135 | ₩51,496 | +0.70% | 3천 |
|---|
| 2026.02.12 | ₩52,110 | ₩52,110 | ₩51,078 | ₩51,174 | -1.80% | 6.5천 |
|---|
| 2026.02.11 | ₩52,016 | ₩52,163 | ₩51,870 | ₩52,056 | +0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩51,389 | ₩52,107 | ₩51,389 | ₩51,936 | +1.06% | 4.5천 |
|---|
| 2026.02.09 | ₩51,296 | ₩51,389 | ₩51,296 | ₩51,389 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩51,149 | ₩51,643 | ₩51,082 | ₩51,428 | +0.55% | 2.7천 |
|---|
| 2026.02.05 | ₩50,762 | ₩50,762 | ₩50,535 | ₩50,627 | -0.27% | 1.4천 |
|---|
| 2026.02.04 | ₩51,039 | ₩51,376 | ₩50,868 | ₩51,102 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩50,508 | ₩50,748 | ₩50,281 | ₩50,368 | -0.28% | 3.8천 |
|---|
| 2026.02.02 | ₩50,602 | ₩50,802 | ₩50,561 | ₩50,728 | +0.25% | 3.6천 |
|---|
| 2026.01.30 | ₩50,041 | ₩50,221 | ₩50,041 | ₩50,221 | +0.36% | 3천 |
|---|
| 2026.01.29 | ₩50,054 | ₩50,168 | ₩49,895 | ₩50,168 | +0.23% | 6.3천 |
|---|
| 2026.01.28 | ₩49,814 | ₩50,168 | ₩49,814 | ₩49,906 | +0.18% | 5.7천 |
|---|
| 2026.01.27 | ₩49,749 | ₩49,914 | ₩49,749 | ₩49,823 | +0.15% | 6.7천 |
|---|
| 2026.01.26 | ₩49,480 | ₩49,814 | ₩49,480 | ₩49,785 | +0.62% | 2.6만 |
|---|
| 2026.01.23 | ₩49,411 | ₩49,519 | ₩49,411 | ₩49,515 | +0.21% | 1.2천 |
|---|
| 2026.01.22 | ₩50,102 | ₩50,121 | ₩49,799 | ₩49,854 | -0.50% | 3.2천 |
|---|
| 2026.01.21 | ₩49,160 | ₩49,841 | ₩49,121 | ₩49,709 | +1.12% | 9천 |
|---|
| 2026.01.20 | ₩49,080 | ₩49,345 | ₩48,826 | ₩48,853 | -0.46% | 7.1천 |
|---|
| 2026.01.16 | ₩49,761 | ₩49,821 | ₩49,694 | ₩49,779 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩50,206 | ₩50,206 | ₩49,854 | ₩49,974 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩49,534 | ₩49,787 | ₩49,520 | ₩49,787 | +0.51% | 1.5만 |
|---|
| 2026.01.13 | ₩49,494 | ₩49,568 | ₩49,187 | ₩49,327 | -0.34% | 9.4천 |
|---|
| 2026.01.12 | ₩49,440 | ₩49,460 | ₩49,293 | ₩49,460 | +0.04% | 1.4천 |
|---|
| 2026.01.09 | ₩49,320 | ₩49,600 | ₩49,293 | ₩49,595 | +0.56% | 3.4천 |
|---|
| 2026.01.08 | ₩49,160 | ₩49,406 | ₩49,080 | ₩49,340 | +0.37% | 5.3천 |
|---|
| 2026.01.07 | ₩49,267 | ₩49,267 | ₩48,679 | ₩48,746 | -1.06% | 6.6천 |
|---|
| 2026.01.06 | ₩49,140 | ₩49,434 | ₩49,140 | ₩49,434 | +0.60% | 4.5천 |
|---|
| 2026.01.05 | ₩48,332 | ₩48,533 | ₩48,319 | ₩48,392 | +0.12% | 11.2만 |
|---|
| 2026.01.02 | ₩47,952 | ₩48,132 | ₩47,852 | ₩48,009 | +0.12% | 4천 |
|---|
| 2025.12.31 | ₩48,226 | ₩48,226 | ₩47,678 | ₩47,798 | -0.89% | 2.5천 |
|---|
| 2025.12.30 | ₩48,266 | ₩48,266 | ₩48,159 | ₩48,192 | -0.15% | 1.5천 |
|---|
| 2025.12.29 | ₩48,199 | ₩48,306 | ₩48,069 | ₩48,231 | +0.07% | 9.3만 |
|---|
| 2025.12.26 | ₩48,212 | ₩48,319 | ₩48,212 | ₩48,319 | +0.22% | 600 |
|---|
| 2025.12.24 | ₩48,159 | ₩48,412 | ₩48,159 | ₩48,352 | +0.40% | 2.9천 |
|---|
| 2025.12.23 | ₩48,159 | ₩48,192 | ₩48,039 | ₩48,071 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩48,159 | ₩48,372 | ₩48,159 | ₩48,252 | +0.19% | 2.7천 |
|---|
| 2025.12.19 | ₩48,105 | ₩48,186 | ₩48,053 | ₩48,053 | -0.11% | 2.7천 |
|---|
| 2025.12.18 | ₩48,128 | ₩48,292 | ₩47,959 | ₩48,047 | -0.17% | 4천 |
|---|
| 2025.12.17 | ₩48,336 | ₩48,382 | ₩48,087 | ₩48,087 | -0.52% | 2.1천 |
|---|
| 2025.12.16 | ₩48,573 | ₩48,573 | ₩48,079 | ₩48,276 | -0.61% | 3.5천 |
|---|
| 2025.12.15 | ₩48,506 | ₩48,693 | ₩48,439 | ₩48,626 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩49,067 | ₩49,067 | ₩48,386 | ₩48,432 | -1.29% | 8.6천 |
|---|
| 2025.12.11 | ₩49,053 | ₩49,400 | ₩48,994 | ₩49,321 | +0.55% | 2.2만 |
|---|
| 2025.12.10 | ₩48,569 | ₩49,200 | ₩48,493 | ₩49,117 | +1.13% | 4천 |
|---|
| 2025.12.09 | ₩48,477 | ₩48,477 | ₩48,227 | ₩48,292 | -0.38% | 1.2만 |
|---|
| 2025.12.08 | ₩48,399 | ₩48,493 | ₩48,246 | ₩48,246 | -0.32% | 2.5천 |
|---|
| 2025.12.05 | ₩48,172 | ₩48,653 | ₩48,172 | ₩48,434 | +0.54% | 3.5천 |
|---|
| 2025.12.04 | ₩48,166 | ₩48,428 | ₩48,166 | ₩48,299 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩47,972 | ₩48,219 | ₩47,825 | ₩48,219 | +0.51% | 4.5천 |
|---|
| 2025.12.02 | ₩47,211 | ₩47,465 | ₩47,151 | ₩47,405 | +0.41% | 4.1천 |
|---|
| 2025.12.01 | ₩47,104 | ₩47,518 | ₩46,959 | ₩47,191 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩47,032 | ₩47,371 | ₩46,958 | ₩47,290 | +0.55% | 6.2천 |
|---|
| 2025.11.26 | ₩47,038 | ₩47,184 | ₩47,012 | ₩47,014 | -0.05% | 7.4천 |
|---|
| 2025.11.25 | ₩46,384 | ₩46,837 | ₩46,384 | ₩46,736 | +0.76% | 1.8천 |
|---|
| 2025.11.24 | ₩46,263 | ₩46,397 | ₩46,117 | ₩46,209 | -0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩45,369 | ₩46,210 | ₩45,369 | ₩46,030 | +1.46% | 7.3천 |
|---|
| 2025.11.20 | ₩45,770 | ₩46,077 | ₩44,939 | ₩44,939 | -1.81% | 3.9천 |
|---|
| 2025.11.19 | ₩45,676 | ₩45,703 | ₩45,423 | ₩45,540 | -0.30% | 4.4만 |
|---|
| 2025.11.18 | ₩45,489 | ₩45,787 | ₩45,463 | ₩45,675 | +0.41% | 3.5천 |
|---|
| 2025.11.17 | ₩46,058 | ₩46,058 | ₩45,687 | ₩45,687 | -0.81% | 3.4천 |
|---|
| 2025.11.14 | ₩46,516 | ₩46,744 | ₩46,437 | ₩46,525 | +0.02% | 3.3천 |
|---|
| 2025.11.13 | ₩47,371 | ₩47,383 | ₩46,831 | ₩46,831 | -1.14% | 1.2천 |
|---|
| 2025.11.12 | ₩47,465 | ₩47,465 | ₩47,371 | ₩47,371 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩47,011 | ₩47,015 | ₩46,931 | ₩47,015 | +0.01% | 1.2천 |
|---|
| 2025.11.10 | ₩46,652 | ₩46,791 | ₩46,490 | ₩46,791 | +0.30% | 4.9천 |
|---|
| 2025.11.07 | ₩46,504 | ₩46,717 | ₩46,157 | ₩46,672 | +0.36% | 1.8천 |
|---|
| 2025.11.06 | ₩46,648 | ₩46,877 | ₩46,584 | ₩46,688 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩46,608 | ₩47,010 | ₩46,608 | ₩47,010 | +0.86% | 1.2천 |
|---|
| 2025.11.04 | ₩46,604 | ₩46,611 | ₩46,397 | ₩46,470 | -0.29% | 3.4천 |
|---|
| 2025.11.03 | ₩46,851 | ₩46,944 | ₩46,771 | ₩46,897 | +0.10% | 9.9천 |
|---|
| 2025.10.31 | ₩47,171 | ₩47,358 | ₩47,038 | ₩47,265 | +0.20% | 8.2천 |
|---|
| 2025.10.30 | ₩47,532 | ₩47,612 | ₩47,182 | ₩47,182 | -0.74% | 1.7만 |
|---|
| 2025.10.29 | ₩47,798 | ₩47,825 | ₩47,251 | ₩47,355 | -0.93% | 7.6천 |
|---|
| 2025.10.28 | ₩47,785 | ₩48,039 | ₩47,785 | ₩47,835 | +0.10% | 3.5천 |
|---|
| 2025.10.27 | ₩48,025 | ₩48,266 | ₩47,972 | ₩48,180 | +0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩47,877 | ₩47,879 | ₩47,688 | ₩47,688 | -0.40% | 2.9천 |
|---|
| 2025.10.23 | ₩47,625 | ₩47,638 | ₩47,568 | ₩47,638 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩47,585 | ₩47,732 | ₩47,454 | ₩47,454 | -0.27% | 1.5천 |
|---|
| 2025.10.21 | ₩47,558 | ₩47,904 | ₩47,558 | ₩47,814 | +0.54% | 6.2천 |
|---|
| 2025.10.20 | ₩47,451 | ₩47,585 | ₩47,411 | ₩47,546 | +0.20% | 3.7천 |
|---|
| 2025.10.17 | ₩47,011 | ₩47,136 | ₩46,811 | ₩47,136 | +0.27% | 3.3천 |
|---|
| 2025.10.16 | ₩47,463 | ₩47,463 | ₩46,864 | ₩46,877 | -1.23% | 4.3천 |
|---|
| 2025.10.15 | ₩47,652 | ₩47,652 | ₩47,438 | ₩47,495 | -0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩47,023 | ₩47,385 | ₩47,023 | ₩47,325 | +0.64% | 4.1천 |
|---|
| 2025.10.13 | ₩46,691 | ₩47,104 | ₩46,677 | ₩46,911 | +0.47% | 2.7천 |
|---|
| 2025.10.10 | ₩47,625 | ₩47,638 | ₩46,143 | ₩46,143 | -3.11% | 2천 |
|---|