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 | ₩54,743 | ₩54,856 | ₩54,743 | ₩54,778 | +0.06% | 500 |
| 2026.10.08 | ₩54,601 | ₩55,056 | ₩54,369 | ₩55,056 | +0.83% | 2.9천 |
| 2026.10.07 | ₩54,531 | ₩54,743 | ₩54,531 | ₩54,647 | +0.21% | 3.8천 |
| 2026.10.06 | ₩55,182 | ₩55,183 | ₩54,956 | ₩54,963 | -0.40% | 4.3천 |
| 2026.10.05 | ₩54,823 | ₩54,823 | ₩54,589 | ₩54,735 | -0.16% | 3천 |
| 2026.10.02 | ₩55,076 | ₩55,076 | ₩54,883 | ₩54,898 | -0.32% | 2천 |
| 2026.10.01 | ₩54,660 | ₩54,903 | ₩54,596 | ₩54,728 | +0.12% | 1.7천 |
| 2026.09.30 | ₩54,409 | ₩54,409 | ₩54,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,088 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩54,062 | ₩54,156 | ₩54,056 | ₩54,100 | +0.07% | 7.7천 |
|---|
| 2026.09.28 | ₩54,076 | ₩54,316 | ₩54,062 | ₩54,298 | +0.41% | 2.8천 |
|---|
| 2026.09.25 | ₩54,623 | ₩54,956 | ₩54,596 | ₩54,862 | +0.44% | 6천 |
|---|
| 2026.09.24 | ₩54,890 | ₩54,890 | ₩54,356 | ₩54,443 | -0.81% | 5.8천 |
|---|
| 2026.09.23 | ₩55,270 | ₩55,610 | ₩55,250 | ₩55,303 | +0.06% | 1.9천 |
|---|
| 2026.09.22 | ₩55,557 | ₩55,630 | ₩55,505 | ₩55,630 | +0.13% | 1.1천 |
|---|
| 2026.09.21 | ₩55,645 | ₩55,757 | ₩55,544 | ₩55,704 | +0.11% | 4.8천 |
|---|
| 2026.09.18 | ₩55,504 | ₩55,544 | ₩55,330 | ₩55,425 | -0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩55,837 | ₩55,937 | ₩55,813 | ₩55,937 | +0.18% | 2.3천 |
|---|
| 2026.09.16 | ₩56,283 | ₩56,283 | ₩55,277 | ₩55,437 | -1.50% | 3.9천 |
|---|
| 2026.09.15 | ₩56,597 | ₩56,597 | ₩56,295 | ₩56,295 | -0.53% | 800 |
|---|
| 2026.09.14 | ₩56,211 | ₩56,665 | ₩56,211 | ₩56,578 | +0.65% | 1.4천 |
|---|
| 2026.09.11 | ₩56,451 | ₩56,615 | ₩56,451 | ₩56,615 | +0.29% | 1.4천 |
|---|
| 2026.09.10 | ₩55,677 | ₩55,684 | ₩55,677 | ₩55,684 | +0.01% | 300 |
|---|
| 2026.09.09 | ₩56,051 | ₩56,051 | ₩55,857 | ₩56,004 | -0.08% | 2.6천 |
|---|
| 2026.09.08 | ₩56,318 | ₩56,344 | ₩56,171 | ₩56,191 | -0.23% | 2.8천 |
|---|
| 2026.09.04 | ₩56,758 | ₩56,758 | ₩56,478 | ₩56,711 | -0.08% | 3.8만 |
|---|
| 2026.09.03 | ₩56,464 | ₩57,465 | ₩56,279 | ₩56,943 | +0.85% | 1.8만 |
|---|
| 2026.09.02 | ₩56,544 | ₩56,691 | ₩56,464 | ₩56,464 | -0.14% | 1.1천 |
|---|
| 2026.09.01 | ₩56,131 | ₩56,132 | ₩56,131 | ₩56,132 | +0.00% | 700 |
|---|
| 2026.08.31 | ₩56,564 | ₩56,718 | ₩56,564 | ₩56,598 | +0.06% | 2.6천 |
|---|
| 2026.08.28 | ₩56,918 | ₩56,918 | ₩56,758 | ₩56,858 | -0.11% | 3.5천 |
|---|
| 2026.08.27 | ₩56,451 | ₩56,998 | ₩56,451 | ₩56,849 | +0.70% | 6.6천 |
|---|
| 2026.08.26 | ₩56,818 | ₩57,052 | ₩56,818 | ₩57,052 | +0.41% | 1.8천 |
|---|
| 2026.08.25 | ₩56,771 | ₩56,838 | ₩56,651 | ₩56,838 | +0.12% | 4.2천 |
|---|
| 2026.08.24 | ₩56,678 | ₩56,761 | ₩56,678 | ₩56,761 | +0.15% | 900 |
|---|
| 2026.08.21 | ₩56,706 | ₩56,838 | ₩56,706 | ₩56,835 | +0.23% | 1.3천 |
|---|
| 2026.08.20 | ₩56,863 | ₩56,863 | ₩56,436 | ₩56,436 | -0.75% | 1천 |
|---|
| 2026.08.19 | ₩57,098 | ₩57,318 | ₩56,918 | ₩56,918 | -0.32% | 5.1천 |
|---|
| 2026.08.18 | ₩56,783 | ₩56,783 | ₩56,578 | ₩56,597 | -0.33% | 3.9천 |
|---|
| 2026.08.17 | ₩56,918 | ₩56,972 | ₩56,678 | ₩56,694 | -0.39% | 1.2만 |
|---|
| 2026.08.14 | ₩57,292 | ₩57,359 | ₩57,278 | ₩57,278 | -0.02% | 5.8천 |
|---|
| 2026.08.13 | ₩57,172 | ₩57,399 | ₩57,172 | ₩57,399 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩57,145 | ₩57,145 | ₩56,331 | ₩56,839 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩56,918 | ₩56,918 | ₩56,778 | ₩56,825 | -0.16% | 7.3천 |
|---|
| 2026.08.10 | ₩56,902 | ₩56,931 | ₩56,751 | ₩56,791 | -0.19% | 7.9천 |
|---|
| 2026.08.07 | ₩56,238 | ₩56,918 | ₩56,238 | ₩56,879 | +1.14% | 7.3천 |
|---|
| 2026.08.06 | ₩55,984 | ₩56,044 | ₩55,891 | ₩55,917 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩56,147 | ₩56,238 | ₩55,824 | ₩56,087 | -0.11% | 1.1만 |
|---|
| 2026.08.04 | ₩55,279 | ₩56,484 | ₩55,279 | ₩56,346 | +1.93% | 7.6천 |
|---|
| 2026.08.03 | ₩54,770 | ₩55,117 | ₩54,770 | ₩55,047 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩54,503 | ₩54,663 | ₩54,389 | ₩54,585 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩54,503 | ₩54,551 | ₩54,503 | ₩54,551 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩55,330 | ₩55,490 | ₩54,876 | ₩54,960 | -0.67% | 9.4천 |
|---|
| 2026.07.28 | ₩55,117 | ₩55,644 | ₩55,117 | ₩55,513 | +0.72% | 1.4만 |
|---|
| 2026.07.27 | ₩54,675 | ₩54,836 | ₩54,609 | ₩54,776 | +0.19% | 5.1천 |
|---|
| 2026.07.24 | ₩54,182 | ₩54,222 | ₩54,182 | ₩54,222 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩53,604 | ₩53,604 | ₩53,604 | ₩53,604 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩54,366 | ₩54,366 | ₩54,213 | ₩54,213 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩53,942 | ₩54,089 | ₩53,942 | ₩54,089 | +0.27% | 4.9천 |
|---|
| 2026.07.20 | ₩54,062 | ₩54,089 | ₩53,777 | ₩53,777 | -0.53% | 6.3천 |
|---|
| 2026.07.17 | ₩54,262 | ₩54,282 | ₩54,162 | ₩54,162 | -0.18% | 3.4천 |
|---|
| 2026.07.16 | ₩54,150 | ₩54,431 | ₩54,150 | ₩54,431 | +0.52% | 1.4천 |
|---|
| 2026.07.15 | ₩53,902 | ₩53,995 | ₩53,902 | ₩53,977 | +0.14% | 1천 |
|---|
| 2026.07.14 | ₩54,383 | ₩54,423 | ₩54,022 | ₩54,068 | -0.58% | 2만 |
|---|
| 2026.07.13 | ₩54,716 | ₩54,729 | ₩54,619 | ₩54,659 | -0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩54,863 | ₩54,983 | ₩54,842 | ₩54,842 | -0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩54,489 | ₩54,770 | ₩54,489 | ₩54,585 | +0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩54,089 | ₩54,089 | ₩53,902 | ₩53,969 | -0.22% | 3천 |
|---|
| 2026.07.07 | ₩54,543 | ₩54,543 | ₩54,356 | ₩54,404 | -0.25% | 2.1천 |
|---|
| 2026.07.06 | ₩54,142 | ₩54,316 | ₩54,109 | ₩54,225 | +0.15% | 4.2천 |
|---|
| 2026.07.02 | ₩54,142 | ₩54,142 | ₩53,368 | ₩53,859 | -0.52% | 2.5천 |
|---|
| 2026.07.01 | ₩53,542 | ₩53,647 | ₩53,542 | ₩53,647 | +0.20% | 7.5천 |
|---|
| 2026.06.30 | ₩53,715 | ₩53,715 | ₩53,368 | ₩53,474 | -0.45% | 1.9천 |
|---|
| 2026.06.29 | ₩53,862 | ₩53,862 | ₩53,261 | ₩53,591 | -0.50% | 5.1천 |
|---|
| 2026.06.26 | ₩53,675 | ₩53,837 | ₩53,368 | ₩53,451 | -0.42% | 4.1천 |
|---|
| 2026.06.25 | ₩53,795 | ₩54,209 | ₩53,795 | ₩53,798 | +0.00% | 1천 |
|---|
| 2026.06.24 | ₩53,635 | ₩53,969 | ₩53,635 | ₩53,799 | +0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩53,835 | ₩53,922 | ₩53,775 | ₩53,922 | +0.16% | 2.2천 |
|---|
| 2026.06.22 | ₩54,236 | ₩54,569 | ₩54,116 | ₩54,286 | +0.09% | 5.9천 |
|---|
| 2026.06.18 | ₩54,342 | ₩54,342 | ₩54,089 | ₩54,134 | -0.38% | 1천 |
|---|
| 2026.06.17 | ₩55,003 | ₩55,063 | ₩54,002 | ₩54,002 | -1.82% | 6.4천 |
|---|
| 2026.06.16 | ₩55,504 | ₩55,504 | ₩55,050 | ₩55,050 | -0.82% | 3.7천 |
|---|
| 2026.06.15 | ₩55,891 | ₩55,891 | ₩55,303 | ₩55,309 | -1.04% | 4.7천 |
|---|
| 2026.06.12 | ₩55,036 | ₩55,584 | ₩55,036 | ₩55,290 | +0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩54,026 | ₩54,711 | ₩54,026 | ₩54,711 | +1.27% | 700 |
|---|
| 2026.06.10 | ₩54,196 | ₩54,656 | ₩53,931 | ₩53,931 | -0.49% | 3.9천 |
|---|
| 2026.06.09 | ₩54,169 | ₩54,473 | ₩54,169 | ₩54,473 | +0.56% | 3.4천 |
|---|
| 2026.06.08 | ₩54,823 | ₩54,823 | ₩54,499 | ₩54,532 | -0.53% | 3.4천 |
|---|
| 2026.06.05 | ₩55,103 | ₩55,117 | ₩54,600 | ₩54,600 | -0.91% | 4.7천 |
|---|
| 2026.06.04 | ₩55,437 | ₩55,744 | ₩55,437 | ₩55,668 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩55,717 | ₩55,717 | ₩55,521 | ₩55,521 | -0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩56,064 | ₩56,084 | ₩55,904 | ₩56,084 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩55,063 | ₩55,357 | ₩55,063 | ₩55,350 | +0.52% | 4.1천 |
|---|
| 2026.05.29 | ₩54,823 | ₩55,197 | ₩54,823 | ₩55,123 | +0.55% | 1.5천 |
|---|
| 2026.05.28 | ₩54,129 | ₩54,609 | ₩54,129 | ₩54,404 | +0.51% | 3천 |
|---|
| 2026.05.27 | ₩53,962 | ₩54,101 | ₩53,962 | ₩54,092 | +0.24% | 1.8천 |
|---|
| 2026.05.26 | ₩54,236 | ₩54,310 | ₩54,116 | ₩54,228 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩53,195 | ₩54,082 | ₩53,195 | ₩53,989 | +1.49% | 7.5천 |
|---|
| 2026.05.21 | ₩52,740 | ₩52,784 | ₩52,740 | ₩52,784 | +0.08% | 400 |
|---|
| 2026.05.20 | ₩51,940 | ₩52,247 | ₩51,827 | ₩52,247 | +0.59% | 1천 |
|---|
| 2026.05.19 | ₩51,687 | ₩52,034 | ₩51,687 | ₩51,878 | +0.37% | 2.8천 |
|---|
| 2026.05.18 | ₩51,760 | ₩52,040 | ₩51,687 | ₩52,040 | +0.54% | 9.8천 |
|---|
| 2026.05.15 | ₩51,914 | ₩51,914 | ₩51,633 | ₩51,633 | -0.54% | 3.1천 |
|---|
| 2026.05.14 | ₩52,434 | ₩52,434 | ₩52,086 | ₩52,086 | -0.66% | 1.2천 |
|---|
| 2026.05.13 | ₩51,954 | ₩52,060 | ₩51,954 | ₩52,050 | +0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,954 | ₩52,213 | ₩51,807 | ₩52,213 | +0.50% | 2.3만 |
|---|
| 2026.05.11 | ₩52,981 | ₩52,981 | ₩52,514 | ₩52,633 | -0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩52,407 | ₩52,721 | ₩52,317 | ₩52,660 | +0.48% | 3.5천 |
|---|
| 2026.05.07 | ₩52,514 | ₩52,514 | ₩52,221 | ₩52,389 | -0.24% | 6.6천 |
|---|
| 2026.05.06 | ₩52,354 | ₩52,581 | ₩52,354 | ₩52,513 | +0.30% | 1.6천 |
|---|
| 2026.05.05 | ₩51,593 | ₩52,087 | ₩51,488 | ₩51,926 | +0.64% | 3천 |
|---|
| 2026.05.04 | ₩51,980 | ₩51,980 | ₩51,366 | ₩51,389 | -1.14% | 1만 |
|---|
| 2026.05.01 | ₩55,290 | ₩55,290 | ₩51,887 | ₩51,940 | -6.06% | 8천 |
|---|
| 2026.04.30 | ₩51,420 | ₩52,144 | ₩51,420 | ₩52,144 | +1.41% | 2.9천 |
|---|
| 2026.04.29 | ₩50,806 | ₩50,883 | ₩50,806 | ₩50,883 | +0.15% | 600 |
|---|
| 2026.04.28 | ₩50,766 | ₩50,846 | ₩50,612 | ₩50,754 | -0.02% | 3천 |
|---|
| 2026.04.27 | ₩51,595 | ₩51,595 | ₩51,033 | ₩51,055 | -1.04% | 4.9천 |
|---|
| 2026.04.24 | ₩51,567 | ₩51,567 | ₩51,206 | ₩51,237 | -0.64% | 2.4천 |
|---|
| 2026.04.23 | ₩51,580 | ₩51,784 | ₩51,300 | ₩51,663 | +0.16% | 4.4천 |
|---|
| 2026.04.22 | ₩51,313 | ₩51,313 | ₩50,966 | ₩50,971 | -0.67% | 2.1천 |
|---|
| 2026.04.21 | ₩51,553 | ₩51,727 | ₩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 | ₩50,592 | ₩51,106 | ₩50,579 | ₩50,873 | +0.55% | 4.9천 |
|---|
| 2026.04.16 | ₩49,738 | ₩50,285 | ₩49,738 | ₩50,225 | +0.98% | 1만 |
|---|
| 2026.04.15 | ₩49,658 | ₩49,658 | ₩49,351 | ₩49,582 | -0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩49,285 | ₩49,542 | ₩49,251 | ₩49,542 | +0.52% | 2.9천 |
|---|
| 2026.04.13 | ₩48,724 | ₩49,445 | ₩48,724 | ₩49,391 | +1.37% | 2.7천 |
|---|
| 2026.04.10 | ₩49,164 | ₩49,191 | ₩48,863 | ₩48,863 | -0.61% | 4.4천 |
|---|
| 2026.04.09 | ₩49,018 | ₩49,371 | ₩49,018 | ₩49,331 | +0.64% | 8.4천 |
|---|
| 2026.04.08 | ₩49,178 | ₩49,712 | ₩48,928 | ₩49,202 | +0.05% | 5.4천 |
|---|
| 2026.04.07 | ₩48,270 | ₩48,804 | ₩48,003 | ₩48,229 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩48,204 | ₩48,317 | ₩48,204 | ₩48,317 | +0.24% | 1천 |
|---|
| 2026.04.02 | ₩47,803 | ₩48,277 | ₩47,750 | ₩48,230 | +0.89% | 1.1천 |
|---|
| 2026.04.01 | ₩48,230 | ₩48,240 | ₩47,990 | ₩48,070 | -0.33% | 3.5천 |
|---|
| 2026.03.31 | ₩47,777 | ₩48,075 | ₩47,510 | ₩48,075 | +0.63% | 2.1천 |
|---|
| 2026.03.30 | ₩47,643 | ₩47,643 | ₩47,096 | ₩47,165 | -1.00% | 2.8천 |
|---|
| 2026.03.27 | ₩47,683 | ₩47,710 | ₩47,269 | ₩47,324 | -0.75% | 4.1천 |
|---|
| 2026.03.26 | ₩47,803 | ₩48,417 | ₩47,803 | ₩47,934 | +0.27% | 6.1천 |
|---|
| 2026.03.25 | ₩48,577 | ₩48,791 | ₩48,137 | ₩48,430 | -0.30% | 9.9천 |
|---|
| 2026.03.24 | ₩47,336 | ₩48,257 | ₩47,256 | ₩48,050 | +1.51% | 7.8천 |
|---|
| 2026.03.23 | ₩47,857 | ₩47,910 | ₩47,696 | ₩47,707 | -0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩47,456 | ₩47,603 | ₩47,149 | ₩47,149 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩47,570 | ₩47,910 | ₩47,399 | ₩47,630 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩48,077 | ₩48,077 | ₩47,511 | ₩47,550 | -1.10% | 2.7천 |
|---|
| 2026.03.17 | ₩48,505 | ₩48,657 | ₩48,368 | ₩48,368 | -0.28% | 3.1천 |
|---|
| 2026.03.16 | ₩48,470 | ₩48,470 | ₩48,204 | ₩48,326 | -0.30% | 1.9천 |
|---|
| 2026.03.13 | ₩48,591 | ₩48,604 | ₩47,977 | ₩47,977 | -1.26% | 6.3천 |
|---|
| 2026.03.12 | ₩48,551 | ₩48,551 | ₩48,085 | ₩48,085 | -0.96% | 3.8천 |
|---|
| 2026.03.11 | ₩49,059 | ₩49,120 | ₩48,664 | ₩48,823 | -0.48% | 2.9천 |
|---|
| 2026.03.10 | ₩49,405 | ₩49,491 | ₩48,978 | ₩48,978 | -0.86% | 4.1천 |
|---|
| 2026.03.09 | ₩48,958 | ₩49,349 | ₩48,414 | ₩49,349 | +0.80% | 4.4천 |
|---|
| 2026.03.06 | ₩50,032 | ₩50,032 | ₩49,016 | ₩49,550 | -0.96% | 7.6천 |
|---|
| 2026.03.05 | ₩50,579 | ₩50,579 | ₩49,992 | ₩50,079 | -0.99% | 3.6천 |
|---|
| 2026.03.04 | ₩50,352 | ₩50,616 | ₩50,352 | ₩50,563 | +0.42% | 1.3천 |
|---|
| 2026.03.03 | ₩50,165 | ₩50,753 | ₩49,818 | ₩50,419 | +0.51% | 5.3천 |
|---|
| 2026.03.02 | ₩50,753 | ₩50,953 | ₩50,506 | ₩50,919 | +0.33% | 2.5천 |
|---|
| 2026.02.27 | ₩50,606 | ₩50,991 | ₩50,606 | ₩50,899 | +0.58% | 2천 |
|---|
| 2026.02.26 | ₩50,913 | ₩51,013 | ₩50,806 | ₩51,013 | +0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩50,686 | ₩50,913 | ₩50,546 | ₩50,766 | +0.16% | 8.8천 |
|---|
| 2026.02.24 | ₩50,753 | ₩51,046 | ₩50,636 | ₩50,679 | -0.14% | 5.2천 |
|---|
| 2026.02.23 | ₩51,193 | ₩51,193 | ₩50,470 | ₩50,470 | -1.41% | 3천 |
|---|
| 2026.02.20 | ₩50,966 | ₩51,333 | ₩50,953 | ₩51,270 | +0.60% | 3.6천 |
|---|
| 2026.02.19 | ₩51,061 | ₩51,061 | ₩50,782 | ₩50,929 | -0.26% | 1.4천 |
|---|
| 2026.02.18 | ₩51,313 | ₩51,313 | ₩51,073 | ₩51,265 | -0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩51,140 | ₩51,246 | ₩50,870 | ₩51,084 | -0.11% | 6.6천 |
|---|
| 2026.02.13 | ₩51,126 | ₩51,647 | ₩51,126 | ₩51,487 | +0.70% | 3천 |
|---|
| 2026.02.12 | ₩52,100 | ₩52,100 | ₩51,069 | ₩51,165 | -1.80% | 6.5천 |
|---|
| 2026.02.11 | ₩52,007 | ₩52,154 | ₩51,860 | ₩52,047 | +0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩51,380 | ₩52,098 | ₩51,380 | ₩51,927 | +1.06% | 4.5천 |
|---|
| 2026.02.09 | ₩51,286 | ₩51,380 | ₩51,286 | ₩51,380 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩51,140 | ₩51,633 | ₩51,073 | ₩51,418 | +0.55% | 2.7천 |
|---|
| 2026.02.05 | ₩50,753 | ₩50,753 | ₩50,526 | ₩50,618 | -0.27% | 1.4천 |
|---|
| 2026.02.04 | ₩51,030 | ₩51,366 | ₩50,859 | ₩51,093 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩50,499 | ₩50,739 | ₩50,272 | ₩50,359 | -0.28% | 3.8천 |
|---|
| 2026.02.02 | ₩50,592 | ₩50,793 | ₩50,552 | ₩50,719 | +0.25% | 3.6천 |
|---|
| 2026.01.30 | ₩50,032 | ₩50,212 | ₩50,032 | ₩50,212 | +0.36% | 3천 |
|---|
| 2026.01.29 | ₩50,045 | ₩50,159 | ₩49,886 | ₩50,159 | +0.23% | 6.3천 |
|---|
| 2026.01.28 | ₩49,805 | ₩50,159 | ₩49,805 | ₩49,897 | +0.18% | 5.7천 |
|---|
| 2026.01.27 | ₩49,740 | ₩49,905 | ₩49,740 | ₩49,814 | +0.15% | 6.7천 |
|---|
| 2026.01.26 | ₩49,471 | ₩49,805 | ₩49,471 | ₩49,776 | +0.62% | 2.6만 |
|---|
| 2026.01.23 | ₩49,402 | ₩49,510 | ₩49,402 | ₩49,506 | +0.21% | 1.2천 |
|---|
| 2026.01.22 | ₩50,093 | ₩50,112 | ₩49,790 | ₩49,845 | -0.50% | 3.2천 |
|---|
| 2026.01.21 | ₩49,151 | ₩49,832 | ₩49,112 | ₩49,700 | +1.12% | 9천 |
|---|
| 2026.01.20 | ₩49,071 | ₩49,337 | ₩48,817 | ₩48,844 | -0.46% | 7.1천 |
|---|
| 2026.01.16 | ₩49,752 | ₩49,812 | ₩49,685 | ₩49,770 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩50,197 | ₩50,197 | ₩49,845 | ₩49,965 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩49,525 | ₩49,778 | ₩49,511 | ₩49,778 | +0.51% | 1.5만 |
|---|
| 2026.01.13 | ₩49,485 | ₩49,559 | ₩49,178 | ₩49,318 | -0.34% | 9.4천 |
|---|
| 2026.01.12 | ₩49,431 | ₩49,451 | ₩49,285 | ₩49,451 | +0.04% | 1.4천 |
|---|
| 2026.01.09 | ₩49,311 | ₩49,592 | ₩49,285 | ₩49,586 | +0.56% | 3.4천 |
|---|
| 2026.01.08 | ₩49,151 | ₩49,397 | ₩49,071 | ₩49,331 | +0.37% | 5.3천 |
|---|
| 2026.01.07 | ₩49,258 | ₩49,258 | ₩48,671 | ₩48,737 | -1.06% | 6.6천 |
|---|
| 2026.01.06 | ₩49,131 | ₩49,425 | ₩49,131 | ₩49,425 | +0.60% | 4.5천 |
|---|
| 2026.01.05 | ₩48,324 | ₩48,524 | ₩48,310 | ₩48,384 | +0.12% | 11.2만 |
|---|
| 2026.01.02 | ₩47,943 | ₩48,124 | ₩47,843 | ₩48,001 | +0.12% | 4천 |
|---|
| 2025.12.31 | ₩48,217 | ₩48,217 | ₩47,670 | ₩47,790 | -0.89% | 2.5천 |
|---|
| 2025.12.30 | ₩48,257 | ₩48,257 | ₩48,150 | ₩48,184 | -0.15% | 1.5천 |
|---|
| 2025.12.29 | ₩48,190 | ₩48,297 | ₩48,061 | ₩48,222 | +0.07% | 9.3만 |
|---|
| 2025.12.26 | ₩48,204 | ₩48,310 | ₩48,204 | ₩48,310 | +0.22% | 600 |
|---|
| 2025.12.24 | ₩48,150 | ₩48,404 | ₩48,150 | ₩48,344 | +0.40% | 2.9천 |
|---|
| 2025.12.23 | ₩48,150 | ₩48,184 | ₩48,030 | ₩48,062 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩48,150 | ₩48,364 | ₩48,150 | ₩48,244 | +0.19% | 2.7천 |
|---|
| 2025.12.19 | ₩48,097 | ₩48,177 | ₩48,045 | ₩48,045 | -0.11% | 2.7천 |
|---|
| 2025.12.18 | ₩48,120 | ₩48,284 | ₩47,950 | ₩48,038 | -0.17% | 4천 |
|---|
| 2025.12.17 | ₩48,328 | ₩48,373 | ₩48,078 | ₩48,078 | -0.52% | 2.1천 |
|---|
| 2025.12.16 | ₩48,564 | ₩48,564 | ₩48,070 | ₩48,268 | -0.61% | 3.5천 |
|---|
| 2025.12.15 | ₩48,497 | ₩48,684 | ₩48,430 | ₩48,617 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩49,058 | ₩49,058 | ₩48,377 | ₩48,424 | -1.29% | 8.6천 |
|---|
| 2025.12.11 | ₩49,044 | ₩49,391 | ₩48,986 | ₩49,313 | +0.55% | 2.2만 |
|---|
| 2025.12.10 | ₩48,560 | ₩49,191 | ₩48,484 | ₩49,108 | +1.13% | 4천 |
|---|
| 2025.12.09 | ₩48,468 | ₩48,468 | ₩48,218 | ₩48,284 | -0.38% | 1.2만 |
|---|
| 2025.12.08 | ₩48,390 | ₩48,484 | ₩48,237 | ₩48,237 | -0.32% | 2.5천 |
|---|
| 2025.12.05 | ₩48,164 | ₩48,644 | ₩48,164 | ₩48,425 | +0.54% | 3.5천 |
|---|
| 2025.12.04 | ₩48,157 | ₩48,420 | ₩48,157 | ₩48,290 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩47,963 | ₩48,210 | ₩47,817 | ₩48,210 | +0.51% | 4.5천 |
|---|
| 2025.12.02 | ₩47,203 | ₩47,456 | ₩47,143 | ₩47,396 | +0.41% | 4.1천 |
|---|
| 2025.12.01 | ₩47,096 | ₩47,510 | ₩46,950 | ₩47,183 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩47,024 | ₩47,363 | ₩46,949 | ₩47,281 | +0.55% | 6.2천 |
|---|
| 2025.11.26 | ₩47,029 | ₩47,176 | ₩47,004 | ₩47,005 | -0.05% | 7.4천 |
|---|
| 2025.11.25 | ₩46,375 | ₩46,829 | ₩46,375 | ₩46,728 | +0.76% | 1.8천 |
|---|
| 2025.11.24 | ₩46,255 | ₩46,389 | ₩46,108 | ₩46,200 | -0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩45,361 | ₩46,202 | ₩45,361 | ₩46,022 | +1.46% | 7.3천 |
|---|
| 2025.11.20 | ₩45,761 | ₩46,068 | ₩44,931 | ₩44,931 | -1.81% | 3.9천 |
|---|
| 2025.11.19 | ₩45,668 | ₩45,695 | ₩45,414 | ₩45,532 | -0.30% | 4.4만 |
|---|
| 2025.11.18 | ₩45,481 | ₩45,779 | ₩45,454 | ₩45,667 | +0.41% | 3.5천 |
|---|
| 2025.11.17 | ₩46,050 | ₩46,050 | ₩45,679 | ₩45,679 | -0.81% | 3.4천 |
|---|
| 2025.11.14 | ₩46,507 | ₩46,736 | ₩46,429 | ₩46,517 | +0.02% | 3.3천 |
|---|
| 2025.11.13 | ₩47,363 | ₩47,375 | ₩46,822 | ₩46,822 | -1.14% | 1.2천 |
|---|
| 2025.11.12 | ₩47,456 | ₩47,456 | ₩47,363 | ₩47,363 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩47,003 | ₩47,007 | ₩46,922 | ₩47,007 | +0.01% | 1.2천 |
|---|
| 2025.11.10 | ₩46,644 | ₩46,782 | ₩46,482 | ₩46,782 | +0.30% | 4.9천 |
|---|
| 2025.11.07 | ₩46,495 | ₩46,709 | ₩46,148 | ₩46,664 | +0.36% | 1.8천 |
|---|
| 2025.11.06 | ₩46,640 | ₩46,869 | ₩46,575 | ₩46,680 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩46,599 | ₩47,001 | ₩46,599 | ₩47,001 | +0.86% | 1.2천 |
|---|
| 2025.11.04 | ₩46,595 | ₩46,602 | ₩46,389 | ₩46,462 | -0.29% | 3.4천 |
|---|
| 2025.11.03 | ₩46,842 | ₩46,936 | ₩46,762 | ₩46,889 | +0.10% | 9.9천 |
|---|
| 2025.10.31 | ₩47,163 | ₩47,349 | ₩47,029 | ₩47,256 | +0.20% | 8.2천 |
|---|
| 2025.10.30 | ₩47,523 | ₩47,603 | ₩47,173 | ₩47,173 | -0.74% | 1.7만 |
|---|
| 2025.10.29 | ₩47,790 | ₩47,817 | ₩47,243 | ₩47,347 | -0.93% | 7.6천 |
|---|
| 2025.10.28 | ₩47,777 | ₩48,030 | ₩47,777 | ₩47,826 | +0.10% | 3.5천 |
|---|
| 2025.10.27 | ₩48,017 | ₩48,257 | ₩47,963 | ₩48,172 | +0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩47,869 | ₩47,870 | ₩47,679 | ₩47,679 | -0.40% | 2.9천 |
|---|
| 2025.10.23 | ₩47,616 | ₩47,630 | ₩47,559 | ₩47,630 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩47,576 | ₩47,723 | ₩47,446 | ₩47,446 | -0.27% | 1.5천 |
|---|
| 2025.10.21 | ₩47,550 | ₩47,895 | ₩47,550 | ₩47,806 | +0.54% | 6.2천 |
|---|
| 2025.10.20 | ₩47,443 | ₩47,576 | ₩47,403 | ₩47,538 | +0.20% | 3.7천 |
|---|
| 2025.10.17 | ₩47,003 | ₩47,128 | ₩46,802 | ₩47,128 | +0.27% | 3.3천 |
|---|
| 2025.10.16 | ₩47,455 | ₩47,455 | ₩46,856 | ₩46,869 | -1.23% | 4.3천 |
|---|
| 2025.10.15 | ₩47,643 | ₩47,643 | ₩47,430 | ₩47,487 | -0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩47,015 | ₩47,376 | ₩47,015 | ₩47,316 | +0.64% | 4.1천 |
|---|
| 2025.10.13 | ₩46,682 | ₩47,096 | ₩46,669 | ₩46,902 | +0.47% | 2.7천 |
|---|
| 2025.10.10 | ₩47,616 | ₩47,630 | ₩46,135 | ₩46,135 | -3.11% | 2천 |
|---|