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 | ₩54,764 | ₩54,877 | ₩54,764 | ₩54,798 | +0.06% | 500 |
| 2026.10.08 | ₩54,622 | ₩55,077 | ₩54,390 | ₩55,077 | +0.83% | 2.9천 |
| 2026.10.07 | ₩54,551 | ₩54,764 | ₩54,551 | ₩54,668 | +0.21% | 3.8천 |
| 2026.10.06 | ₩55,203 | ₩55,204 | ₩54,977 | ₩54,984 | -0.40% | 4.3천 |
| 2026.10.05 | ₩54,844 | ₩54,844 | ₩54,610 | ₩54,756 | -0.16% | 3천 |
| 2026.10.02 | ₩55,098 | ₩55,098 | ₩54,904 | ₩54,919 | -0.32% | 2천 |
| 2026.10.01 | ₩54,681 | ₩54,924 | ₩54,617 | ₩54,749 | +0.12% | 1.7천 |
| 2026.09.30 | ₩54,430 | ₩54,430 | ₩54,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,108 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩54,083 | ₩54,176 | ₩54,076 | ₩54,120 | +0.07% | 7.7천 |
|---|
| 2026.09.28 | ₩54,096 | ₩54,337 | ₩54,083 | ₩54,319 | +0.41% | 2.8천 |
|---|
| 2026.09.25 | ₩54,644 | ₩54,977 | ₩54,617 | ₩54,883 | +0.44% | 6천 |
|---|
| 2026.09.24 | ₩54,911 | ₩54,911 | ₩54,377 | ₩54,463 | -0.81% | 5.8천 |
|---|
| 2026.09.23 | ₩55,291 | ₩55,632 | ₩55,271 | ₩55,324 | +0.06% | 1.9천 |
|---|
| 2026.09.22 | ₩55,578 | ₩55,652 | ₩55,526 | ₩55,652 | +0.13% | 1.1천 |
|---|
| 2026.09.21 | ₩55,666 | ₩55,778 | ₩55,565 | ₩55,725 | +0.11% | 4.8천 |
|---|
| 2026.09.18 | ₩55,525 | ₩55,565 | ₩55,351 | ₩55,446 | -0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩55,858 | ₩55,959 | ₩55,834 | ₩55,959 | +0.18% | 2.3천 |
|---|
| 2026.09.16 | ₩56,304 | ₩56,304 | ₩55,298 | ₩55,458 | -1.50% | 3.9천 |
|---|
| 2026.09.15 | ₩56,618 | ₩56,618 | ₩56,316 | ₩56,316 | -0.53% | 800 |
|---|
| 2026.09.14 | ₩56,232 | ₩56,686 | ₩56,232 | ₩56,599 | +0.65% | 1.4천 |
|---|
| 2026.09.11 | ₩56,473 | ₩56,637 | ₩56,473 | ₩56,637 | +0.29% | 1.4천 |
|---|
| 2026.09.10 | ₩55,698 | ₩55,705 | ₩55,698 | ₩55,705 | +0.01% | 300 |
|---|
| 2026.09.09 | ₩56,072 | ₩56,072 | ₩55,879 | ₩56,025 | -0.08% | 2.6천 |
|---|
| 2026.09.08 | ₩56,339 | ₩56,366 | ₩56,192 | ₩56,212 | -0.23% | 2.8천 |
|---|
| 2026.09.04 | ₩56,780 | ₩56,780 | ₩56,499 | ₩56,733 | -0.08% | 3.8만 |
|---|
| 2026.09.03 | ₩56,486 | ₩57,487 | ₩56,300 | ₩56,965 | +0.85% | 1.8만 |
|---|
| 2026.09.02 | ₩56,566 | ₩56,713 | ₩56,486 | ₩56,486 | -0.14% | 1.1천 |
|---|
| 2026.09.01 | ₩56,152 | ₩56,154 | ₩56,152 | ₩56,154 | +0.00% | 700 |
|---|
| 2026.08.31 | ₩56,586 | ₩56,740 | ₩56,586 | ₩56,619 | +0.06% | 2.6천 |
|---|
| 2026.08.28 | ₩56,940 | ₩56,940 | ₩56,780 | ₩56,880 | -0.11% | 3.5천 |
|---|
| 2026.08.27 | ₩56,473 | ₩57,020 | ₩56,473 | ₩56,870 | +0.70% | 6.6천 |
|---|
| 2026.08.26 | ₩56,840 | ₩57,073 | ₩56,840 | ₩57,073 | +0.41% | 1.8천 |
|---|
| 2026.08.25 | ₩56,793 | ₩56,860 | ₩56,673 | ₩56,860 | +0.12% | 4.2천 |
|---|
| 2026.08.24 | ₩56,700 | ₩56,782 | ₩56,700 | ₩56,782 | +0.15% | 900 |
|---|
| 2026.08.21 | ₩56,728 | ₩56,860 | ₩56,728 | ₩56,857 | +0.23% | 1.3천 |
|---|
| 2026.08.20 | ₩56,885 | ₩56,885 | ₩56,458 | ₩56,458 | -0.75% | 1천 |
|---|
| 2026.08.19 | ₩57,120 | ₩57,340 | ₩56,940 | ₩56,940 | -0.32% | 5.1천 |
|---|
| 2026.08.18 | ₩56,805 | ₩56,805 | ₩56,599 | ₩56,618 | -0.33% | 3.9천 |
|---|
| 2026.08.17 | ₩56,940 | ₩56,993 | ₩56,700 | ₩56,716 | -0.39% | 1.2만 |
|---|
| 2026.08.14 | ₩57,314 | ₩57,380 | ₩57,300 | ₩57,300 | -0.02% | 5.8천 |
|---|
| 2026.08.13 | ₩57,194 | ₩57,420 | ₩57,194 | ₩57,420 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩57,167 | ₩57,167 | ₩56,352 | ₩56,861 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩56,940 | ₩56,940 | ₩56,800 | ₩56,846 | -0.16% | 7.3천 |
|---|
| 2026.08.10 | ₩56,924 | ₩56,953 | ₩56,773 | ₩56,813 | -0.19% | 7.9천 |
|---|
| 2026.08.07 | ₩56,259 | ₩56,940 | ₩56,259 | ₩56,901 | +1.14% | 7.3천 |
|---|
| 2026.08.06 | ₩56,005 | ₩56,065 | ₩55,912 | ₩55,939 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩56,168 | ₩56,259 | ₩55,845 | ₩56,108 | -0.11% | 1.1만 |
|---|
| 2026.08.04 | ₩55,300 | ₩56,506 | ₩55,300 | ₩56,367 | +1.93% | 7.6천 |
|---|
| 2026.08.03 | ₩54,790 | ₩55,138 | ₩54,790 | ₩55,068 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩54,523 | ₩54,684 | ₩54,410 | ₩54,606 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩54,523 | ₩54,572 | ₩54,523 | ₩54,572 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩55,351 | ₩55,511 | ₩54,897 | ₩54,981 | -0.67% | 9.4천 |
|---|
| 2026.07.28 | ₩55,138 | ₩55,665 | ₩55,138 | ₩55,534 | +0.72% | 1.4만 |
|---|
| 2026.07.27 | ₩54,696 | ₩54,857 | ₩54,630 | ₩54,797 | +0.19% | 5.1천 |
|---|
| 2026.07.24 | ₩54,203 | ₩54,243 | ₩54,203 | ₩54,243 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩53,625 | ₩53,625 | ₩53,625 | ₩53,625 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩54,387 | ₩54,387 | ₩54,234 | ₩54,234 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩53,963 | ₩54,110 | ₩53,963 | ₩54,110 | +0.27% | 4.9천 |
|---|
| 2026.07.20 | ₩54,083 | ₩54,110 | ₩53,797 | ₩53,797 | -0.53% | 6.3천 |
|---|
| 2026.07.17 | ₩54,283 | ₩54,303 | ₩54,183 | ₩54,183 | -0.18% | 3.4천 |
|---|
| 2026.07.16 | ₩54,171 | ₩54,451 | ₩54,171 | ₩54,451 | +0.52% | 1.4천 |
|---|
| 2026.07.15 | ₩53,923 | ₩54,016 | ₩53,923 | ₩53,997 | +0.14% | 1천 |
|---|
| 2026.07.14 | ₩54,403 | ₩54,443 | ₩54,043 | ₩54,088 | -0.58% | 2만 |
|---|
| 2026.07.13 | ₩54,737 | ₩54,750 | ₩54,640 | ₩54,680 | -0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩54,884 | ₩55,004 | ₩54,863 | ₩54,863 | -0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩54,510 | ₩54,790 | ₩54,510 | ₩54,606 | +0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩54,110 | ₩54,110 | ₩53,923 | ₩53,989 | -0.22% | 3천 |
|---|
| 2026.07.07 | ₩54,563 | ₩54,563 | ₩54,377 | ₩54,425 | -0.25% | 2.1천 |
|---|
| 2026.07.06 | ₩54,163 | ₩54,337 | ₩54,130 | ₩54,246 | +0.15% | 4.2천 |
|---|
| 2026.07.02 | ₩54,163 | ₩54,163 | ₩53,389 | ₩53,880 | -0.52% | 2.5천 |
|---|
| 2026.07.01 | ₩53,562 | ₩53,668 | ₩53,562 | ₩53,668 | +0.20% | 7.5천 |
|---|
| 2026.06.30 | ₩53,736 | ₩53,736 | ₩53,389 | ₩53,494 | -0.45% | 1.9천 |
|---|
| 2026.06.29 | ₩53,883 | ₩53,883 | ₩53,282 | ₩53,612 | -0.50% | 5.1천 |
|---|
| 2026.06.26 | ₩53,696 | ₩53,857 | ₩53,389 | ₩53,471 | -0.42% | 4.1천 |
|---|
| 2026.06.25 | ₩53,816 | ₩54,230 | ₩53,816 | ₩53,819 | +0.00% | 1천 |
|---|
| 2026.06.24 | ₩53,656 | ₩53,989 | ₩53,656 | ₩53,820 | +0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩53,856 | ₩53,943 | ₩53,796 | ₩53,943 | +0.16% | 2.2천 |
|---|
| 2026.06.22 | ₩54,256 | ₩54,590 | ₩54,136 | ₩54,307 | +0.09% | 5.9천 |
|---|
| 2026.06.18 | ₩54,363 | ₩54,363 | ₩54,110 | ₩54,155 | -0.38% | 1천 |
|---|
| 2026.06.17 | ₩55,024 | ₩55,084 | ₩54,023 | ₩54,023 | -1.82% | 6.4천 |
|---|
| 2026.06.16 | ₩55,525 | ₩55,525 | ₩55,071 | ₩55,071 | -0.82% | 3.7천 |
|---|
| 2026.06.15 | ₩55,912 | ₩55,912 | ₩55,324 | ₩55,330 | -1.04% | 4.7천 |
|---|
| 2026.06.12 | ₩55,057 | ₩55,605 | ₩55,057 | ₩55,311 | +0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩54,047 | ₩54,732 | ₩54,047 | ₩54,732 | +1.27% | 700 |
|---|
| 2026.06.10 | ₩54,216 | ₩54,677 | ₩53,952 | ₩53,952 | -0.49% | 3.9천 |
|---|
| 2026.06.09 | ₩54,190 | ₩54,494 | ₩54,190 | ₩54,494 | +0.56% | 3.4천 |
|---|
| 2026.06.08 | ₩54,844 | ₩54,844 | ₩54,519 | ₩54,553 | -0.53% | 3.4천 |
|---|
| 2026.06.05 | ₩55,124 | ₩55,138 | ₩54,621 | ₩54,621 | -0.91% | 4.7천 |
|---|
| 2026.06.04 | ₩55,458 | ₩55,765 | ₩55,458 | ₩55,689 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩55,738 | ₩55,738 | ₩55,542 | ₩55,542 | -0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩56,085 | ₩56,105 | ₩55,925 | ₩56,105 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩55,084 | ₩55,378 | ₩55,084 | ₩55,371 | +0.52% | 4.1천 |
|---|
| 2026.05.29 | ₩54,844 | ₩55,218 | ₩54,844 | ₩55,144 | +0.55% | 1.5천 |
|---|
| 2026.05.28 | ₩54,150 | ₩54,630 | ₩54,150 | ₩54,425 | +0.51% | 3천 |
|---|
| 2026.05.27 | ₩53,983 | ₩54,122 | ₩53,983 | ₩54,112 | +0.24% | 1.8천 |
|---|
| 2026.05.26 | ₩54,256 | ₩54,331 | ₩54,136 | ₩54,248 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩53,215 | ₩54,103 | ₩53,215 | ₩54,009 | +1.49% | 7.5천 |
|---|
| 2026.05.21 | ₩52,760 | ₩52,804 | ₩52,760 | ₩52,804 | +0.08% | 400 |
|---|
| 2026.05.20 | ₩51,960 | ₩52,267 | ₩51,847 | ₩52,267 | +0.59% | 1천 |
|---|
| 2026.05.19 | ₩51,706 | ₩52,054 | ₩51,706 | ₩51,897 | +0.37% | 2.8천 |
|---|
| 2026.05.18 | ₩51,780 | ₩52,060 | ₩51,706 | ₩52,060 | +0.54% | 9.8천 |
|---|
| 2026.05.15 | ₩51,933 | ₩51,933 | ₩51,653 | ₩51,653 | -0.54% | 3.1천 |
|---|
| 2026.05.14 | ₩52,454 | ₩52,454 | ₩52,106 | ₩52,106 | -0.66% | 1.2천 |
|---|
| 2026.05.13 | ₩51,973 | ₩52,080 | ₩51,973 | ₩52,070 | +0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,973 | ₩52,232 | ₩51,827 | ₩52,232 | +0.50% | 2.3만 |
|---|
| 2026.05.11 | ₩53,001 | ₩53,001 | ₩52,534 | ₩52,653 | -0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩52,427 | ₩52,741 | ₩52,337 | ₩52,680 | +0.48% | 3.5천 |
|---|
| 2026.05.07 | ₩52,534 | ₩52,534 | ₩52,241 | ₩52,409 | -0.24% | 6.6천 |
|---|
| 2026.05.06 | ₩52,374 | ₩52,601 | ₩52,374 | ₩52,533 | +0.30% | 1.6천 |
|---|
| 2026.05.05 | ₩51,613 | ₩52,107 | ₩51,508 | ₩51,945 | +0.64% | 3천 |
|---|
| 2026.05.04 | ₩52,000 | ₩52,000 | ₩51,386 | ₩51,409 | -1.14% | 1만 |
|---|
| 2026.05.01 | ₩55,311 | ₩55,311 | ₩51,907 | ₩51,960 | -6.06% | 8천 |
|---|
| 2026.04.30 | ₩51,439 | ₩52,164 | ₩51,439 | ₩52,164 | +1.41% | 2.9천 |
|---|
| 2026.04.29 | ₩50,825 | ₩50,903 | ₩50,825 | ₩50,903 | +0.15% | 600 |
|---|
| 2026.04.28 | ₩50,785 | ₩50,865 | ₩50,632 | ₩50,773 | -0.02% | 3천 |
|---|
| 2026.04.27 | ₩51,614 | ₩51,614 | ₩51,052 | ₩51,075 | -1.04% | 4.9천 |
|---|
| 2026.04.24 | ₩51,586 | ₩51,586 | ₩51,226 | ₩51,257 | -0.64% | 2.4천 |
|---|
| 2026.04.23 | ₩51,600 | ₩51,804 | ₩51,319 | ₩51,682 | +0.16% | 4.4천 |
|---|
| 2026.04.22 | ₩51,333 | ₩51,333 | ₩50,986 | ₩50,991 | -0.67% | 2.1천 |
|---|
| 2026.04.21 | ₩51,573 | ₩51,747 | ₩51,171 | ₩51,171 | -0.78% | 2.3천 |
|---|
| 2026.04.20 | ₩51,119 | ₩51,279 | ₩51,119 | ₩51,139 | +0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩50,612 | ₩51,126 | ₩50,598 | ₩50,892 | +0.55% | 4.9천 |
|---|
| 2026.04.16 | ₩49,757 | ₩50,305 | ₩49,757 | ₩50,245 | +0.98% | 1만 |
|---|
| 2026.04.15 | ₩49,677 | ₩49,677 | ₩49,370 | ₩49,601 | -0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩49,303 | ₩49,561 | ₩49,270 | ₩49,561 | +0.52% | 2.9천 |
|---|
| 2026.04.13 | ₩48,743 | ₩49,464 | ₩48,743 | ₩49,410 | +1.37% | 2.7천 |
|---|
| 2026.04.10 | ₩49,183 | ₩49,210 | ₩48,882 | ₩48,882 | -0.61% | 4.4천 |
|---|
| 2026.04.09 | ₩49,036 | ₩49,390 | ₩49,036 | ₩49,350 | +0.64% | 8.4천 |
|---|
| 2026.04.08 | ₩49,197 | ₩49,731 | ₩48,947 | ₩49,221 | +0.05% | 5.4천 |
|---|
| 2026.04.07 | ₩48,289 | ₩48,823 | ₩48,022 | ₩48,247 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩48,222 | ₩48,335 | ₩48,222 | ₩48,335 | +0.24% | 1천 |
|---|
| 2026.04.02 | ₩47,821 | ₩48,295 | ₩47,768 | ₩48,249 | +0.89% | 1.1천 |
|---|
| 2026.04.01 | ₩48,249 | ₩48,258 | ₩48,008 | ₩48,089 | -0.33% | 3.5천 |
|---|
| 2026.03.31 | ₩47,795 | ₩48,094 | ₩47,528 | ₩48,094 | +0.63% | 2.1천 |
|---|
| 2026.03.30 | ₩47,661 | ₩47,661 | ₩47,114 | ₩47,183 | -1.00% | 2.8천 |
|---|
| 2026.03.27 | ₩47,701 | ₩47,728 | ₩47,287 | ₩47,342 | -0.75% | 4.1천 |
|---|
| 2026.03.26 | ₩47,821 | ₩48,436 | ₩47,821 | ₩47,952 | +0.27% | 6.1천 |
|---|
| 2026.03.25 | ₩48,596 | ₩48,809 | ₩48,155 | ₩48,449 | -0.30% | 9.9천 |
|---|
| 2026.03.24 | ₩47,354 | ₩48,275 | ₩47,274 | ₩48,068 | +1.51% | 7.8천 |
|---|
| 2026.03.23 | ₩47,875 | ₩47,928 | ₩47,715 | ₩47,725 | -0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩47,474 | ₩47,621 | ₩47,167 | ₩47,167 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩47,588 | ₩47,928 | ₩47,417 | ₩47,648 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩48,095 | ₩48,095 | ₩47,529 | ₩47,568 | -1.10% | 2.7천 |
|---|
| 2026.03.17 | ₩48,524 | ₩48,676 | ₩48,386 | ₩48,386 | -0.28% | 3.1천 |
|---|
| 2026.03.16 | ₩48,489 | ₩48,489 | ₩48,222 | ₩48,345 | -0.30% | 1.9천 |
|---|
| 2026.03.13 | ₩48,609 | ₩48,623 | ₩47,995 | ₩47,995 | -1.26% | 6.3천 |
|---|
| 2026.03.12 | ₩48,569 | ₩48,569 | ₩48,103 | ₩48,103 | -0.96% | 3.8천 |
|---|
| 2026.03.11 | ₩49,078 | ₩49,139 | ₩48,683 | ₩48,841 | -0.48% | 2.9천 |
|---|
| 2026.03.10 | ₩49,424 | ₩49,510 | ₩48,996 | ₩48,996 | -0.86% | 4.1천 |
|---|
| 2026.03.09 | ₩48,976 | ₩49,367 | ₩48,433 | ₩49,367 | +0.80% | 4.4천 |
|---|
| 2026.03.06 | ₩50,051 | ₩50,051 | ₩49,035 | ₩49,569 | -0.96% | 7.6천 |
|---|
| 2026.03.05 | ₩50,598 | ₩50,598 | ₩50,011 | ₩50,098 | -0.99% | 3.6천 |
|---|
| 2026.03.04 | ₩50,371 | ₩50,636 | ₩50,371 | ₩50,582 | +0.42% | 1.3천 |
|---|
| 2026.03.03 | ₩50,185 | ₩50,772 | ₩49,837 | ₩50,438 | +0.51% | 5.3천 |
|---|
| 2026.03.02 | ₩50,772 | ₩50,972 | ₩50,525 | ₩50,939 | +0.33% | 2.5천 |
|---|
| 2026.02.27 | ₩50,625 | ₩51,011 | ₩50,625 | ₩50,919 | +0.58% | 2천 |
|---|
| 2026.02.26 | ₩50,932 | ₩51,032 | ₩50,825 | ₩51,032 | +0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩50,705 | ₩50,932 | ₩50,565 | ₩50,785 | +0.16% | 8.8천 |
|---|
| 2026.02.24 | ₩50,772 | ₩51,066 | ₩50,656 | ₩50,699 | -0.14% | 5.2천 |
|---|
| 2026.02.23 | ₩51,213 | ₩51,213 | ₩50,489 | ₩50,489 | -1.41% | 3천 |
|---|
| 2026.02.20 | ₩50,986 | ₩51,353 | ₩50,972 | ₩51,290 | +0.60% | 3.6천 |
|---|
| 2026.02.19 | ₩51,080 | ₩51,080 | ₩50,801 | ₩50,948 | -0.26% | 1.4천 |
|---|
| 2026.02.18 | ₩51,333 | ₩51,333 | ₩51,092 | ₩51,285 | -0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩51,159 | ₩51,266 | ₩50,889 | ₩51,103 | -0.11% | 6.6천 |
|---|
| 2026.02.13 | ₩51,146 | ₩51,666 | ₩51,146 | ₩51,506 | +0.70% | 3천 |
|---|
| 2026.02.12 | ₩52,120 | ₩52,120 | ₩51,088 | ₩51,184 | -1.80% | 6.5천 |
|---|
| 2026.02.11 | ₩52,027 | ₩52,174 | ₩51,880 | ₩52,067 | +0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩51,399 | ₩52,118 | ₩51,399 | ₩51,947 | +1.06% | 4.5천 |
|---|
| 2026.02.09 | ₩51,306 | ₩51,399 | ₩51,306 | ₩51,399 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩51,159 | ₩51,653 | ₩51,092 | ₩51,438 | +0.55% | 2.7천 |
|---|
| 2026.02.05 | ₩50,772 | ₩50,772 | ₩50,545 | ₩50,637 | -0.27% | 1.4천 |
|---|
| 2026.02.04 | ₩51,050 | ₩51,386 | ₩50,879 | ₩51,112 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩50,518 | ₩50,759 | ₩50,291 | ₩50,378 | -0.28% | 3.8천 |
|---|
| 2026.02.02 | ₩50,612 | ₩50,812 | ₩50,572 | ₩50,739 | +0.25% | 3.6천 |
|---|
| 2026.01.30 | ₩50,051 | ₩50,231 | ₩50,051 | ₩50,231 | +0.36% | 3천 |
|---|
| 2026.01.29 | ₩50,064 | ₩50,178 | ₩49,906 | ₩50,178 | +0.23% | 6.3천 |
|---|
| 2026.01.28 | ₩49,824 | ₩50,178 | ₩49,824 | ₩49,916 | +0.18% | 5.7천 |
|---|
| 2026.01.27 | ₩49,759 | ₩49,924 | ₩49,759 | ₩49,833 | +0.15% | 6.7천 |
|---|
| 2026.01.26 | ₩49,490 | ₩49,824 | ₩49,490 | ₩49,795 | +0.62% | 2.6만 |
|---|
| 2026.01.23 | ₩49,421 | ₩49,529 | ₩49,421 | ₩49,525 | +0.21% | 1.2천 |
|---|
| 2026.01.22 | ₩50,112 | ₩50,131 | ₩49,809 | ₩49,864 | -0.50% | 3.2천 |
|---|
| 2026.01.21 | ₩49,170 | ₩49,851 | ₩49,131 | ₩49,719 | +1.12% | 9천 |
|---|
| 2026.01.20 | ₩49,090 | ₩49,355 | ₩48,836 | ₩48,863 | -0.46% | 7.1천 |
|---|
| 2026.01.16 | ₩49,771 | ₩49,831 | ₩49,704 | ₩49,789 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩50,217 | ₩50,217 | ₩49,864 | ₩49,984 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩49,544 | ₩49,797 | ₩49,530 | ₩49,797 | +0.51% | 1.5만 |
|---|
| 2026.01.13 | ₩49,504 | ₩49,578 | ₩49,197 | ₩49,337 | -0.34% | 9.4천 |
|---|
| 2026.01.12 | ₩49,450 | ₩49,470 | ₩49,303 | ₩49,470 | +0.04% | 1.4천 |
|---|
| 2026.01.09 | ₩49,330 | ₩49,610 | ₩49,303 | ₩49,605 | +0.56% | 3.4천 |
|---|
| 2026.01.08 | ₩49,170 | ₩49,416 | ₩49,090 | ₩49,350 | +0.37% | 5.3천 |
|---|
| 2026.01.07 | ₩49,277 | ₩49,277 | ₩48,689 | ₩48,756 | -1.06% | 6.6천 |
|---|
| 2026.01.06 | ₩49,150 | ₩49,444 | ₩49,150 | ₩49,444 | +0.60% | 4.5천 |
|---|
| 2026.01.05 | ₩48,342 | ₩48,542 | ₩48,329 | ₩48,402 | +0.12% | 11.2만 |
|---|
| 2026.01.02 | ₩47,962 | ₩48,142 | ₩47,862 | ₩48,019 | +0.12% | 4천 |
|---|
| 2025.12.31 | ₩48,235 | ₩48,235 | ₩47,688 | ₩47,808 | -0.89% | 2.5천 |
|---|
| 2025.12.30 | ₩48,275 | ₩48,275 | ₩48,169 | ₩48,202 | -0.15% | 1.5천 |
|---|
| 2025.12.29 | ₩48,209 | ₩48,315 | ₩48,079 | ₩48,241 | +0.07% | 9.3만 |
|---|
| 2025.12.26 | ₩48,222 | ₩48,329 | ₩48,222 | ₩48,329 | +0.22% | 600 |
|---|
| 2025.12.24 | ₩48,169 | ₩48,422 | ₩48,169 | ₩48,362 | +0.40% | 2.9천 |
|---|
| 2025.12.23 | ₩48,169 | ₩48,202 | ₩48,048 | ₩48,080 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩48,169 | ₩48,382 | ₩48,169 | ₩48,262 | +0.19% | 2.7천 |
|---|
| 2025.12.19 | ₩48,115 | ₩48,195 | ₩48,063 | ₩48,063 | -0.11% | 2.7천 |
|---|
| 2025.12.18 | ₩48,138 | ₩48,302 | ₩47,968 | ₩48,056 | -0.17% | 4천 |
|---|
| 2025.12.17 | ₩48,346 | ₩48,392 | ₩48,097 | ₩48,097 | -0.52% | 2.1천 |
|---|
| 2025.12.16 | ₩48,582 | ₩48,582 | ₩48,089 | ₩48,286 | -0.61% | 3.5천 |
|---|
| 2025.12.15 | ₩48,516 | ₩48,703 | ₩48,449 | ₩48,636 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩49,076 | ₩49,076 | ₩48,396 | ₩48,442 | -1.29% | 8.6천 |
|---|
| 2025.12.11 | ₩49,063 | ₩49,410 | ₩49,004 | ₩49,331 | +0.55% | 2.2만 |
|---|
| 2025.12.10 | ₩48,578 | ₩49,210 | ₩48,502 | ₩49,127 | +1.13% | 4천 |
|---|
| 2025.12.09 | ₩48,486 | ₩48,486 | ₩48,237 | ₩48,302 | -0.38% | 1.2만 |
|---|
| 2025.12.08 | ₩48,409 | ₩48,502 | ₩48,255 | ₩48,255 | -0.32% | 2.5천 |
|---|
| 2025.12.05 | ₩48,182 | ₩48,663 | ₩48,182 | ₩48,444 | +0.54% | 3.5천 |
|---|
| 2025.12.04 | ₩48,175 | ₩48,438 | ₩48,175 | ₩48,309 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩47,982 | ₩48,229 | ₩47,835 | ₩48,229 | +0.51% | 4.5천 |
|---|
| 2025.12.02 | ₩47,221 | ₩47,474 | ₩47,161 | ₩47,414 | +0.41% | 4.1천 |
|---|
| 2025.12.01 | ₩47,114 | ₩47,528 | ₩46,968 | ₩47,201 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩47,042 | ₩47,381 | ₩46,967 | ₩47,299 | +0.55% | 6.2천 |
|---|
| 2025.11.26 | ₩47,047 | ₩47,194 | ₩47,022 | ₩47,023 | -0.05% | 7.4천 |
|---|
| 2025.11.25 | ₩46,393 | ₩46,847 | ₩46,393 | ₩46,745 | +0.76% | 1.8천 |
|---|
| 2025.11.24 | ₩46,273 | ₩46,406 | ₩46,126 | ₩46,218 | -0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩45,378 | ₩46,219 | ₩45,378 | ₩46,039 | +1.46% | 7.3천 |
|---|
| 2025.11.20 | ₩45,779 | ₩46,086 | ₩44,948 | ₩44,948 | -1.81% | 3.9천 |
|---|
| 2025.11.19 | ₩45,685 | ₩45,712 | ₩45,432 | ₩45,549 | -0.30% | 4.4만 |
|---|
| 2025.11.18 | ₩45,499 | ₩45,796 | ₩45,472 | ₩45,684 | +0.41% | 3.5천 |
|---|
| 2025.11.17 | ₩46,067 | ₩46,067 | ₩45,696 | ₩45,696 | -0.81% | 3.4천 |
|---|
| 2025.11.14 | ₩46,525 | ₩46,753 | ₩46,446 | ₩46,535 | +0.02% | 3.3천 |
|---|
| 2025.11.13 | ₩47,381 | ₩47,393 | ₩46,840 | ₩46,840 | -1.14% | 1.2천 |
|---|
| 2025.11.12 | ₩47,474 | ₩47,474 | ₩47,381 | ₩47,381 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩47,020 | ₩47,024 | ₩46,940 | ₩47,024 | +0.01% | 1.2천 |
|---|
| 2025.11.10 | ₩46,661 | ₩46,800 | ₩46,500 | ₩46,800 | +0.30% | 4.9천 |
|---|
| 2025.11.07 | ₩46,513 | ₩46,727 | ₩46,166 | ₩46,681 | +0.36% | 1.8천 |
|---|
| 2025.11.06 | ₩46,657 | ₩46,887 | ₩46,593 | ₩46,697 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩46,617 | ₩47,019 | ₩46,617 | ₩47,019 | +0.86% | 1.2천 |
|---|
| 2025.11.04 | ₩46,613 | ₩46,620 | ₩46,406 | ₩46,480 | -0.29% | 3.4천 |
|---|
| 2025.11.03 | ₩46,860 | ₩46,954 | ₩46,780 | ₩46,907 | +0.10% | 9.9천 |
|---|
| 2025.10.31 | ₩47,181 | ₩47,368 | ₩47,047 | ₩47,274 | +0.20% | 8.2천 |
|---|
| 2025.10.30 | ₩47,541 | ₩47,621 | ₩47,191 | ₩47,191 | -0.74% | 1.7만 |
|---|
| 2025.10.29 | ₩47,808 | ₩47,835 | ₩47,261 | ₩47,365 | -0.93% | 7.6천 |
|---|
| 2025.10.28 | ₩47,795 | ₩48,048 | ₩47,795 | ₩47,844 | +0.10% | 3.5천 |
|---|
| 2025.10.27 | ₩48,035 | ₩48,275 | ₩47,982 | ₩48,190 | +0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩47,887 | ₩47,888 | ₩47,697 | ₩47,697 | -0.40% | 2.9천 |
|---|
| 2025.10.23 | ₩47,635 | ₩47,648 | ₩47,577 | ₩47,648 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩47,595 | ₩47,741 | ₩47,464 | ₩47,464 | -0.27% | 1.5천 |
|---|
| 2025.10.21 | ₩47,568 | ₩47,914 | ₩47,568 | ₩47,824 | +0.54% | 6.2천 |
|---|
| 2025.10.20 | ₩47,461 | ₩47,595 | ₩47,421 | ₩47,556 | +0.20% | 3.7천 |
|---|
| 2025.10.17 | ₩47,020 | ₩47,146 | ₩46,820 | ₩47,146 | +0.27% | 3.3천 |
|---|
| 2025.10.16 | ₩47,473 | ₩47,473 | ₩46,874 | ₩46,887 | -1.23% | 4.3천 |
|---|
| 2025.10.15 | ₩47,661 | ₩47,661 | ₩47,448 | ₩47,505 | -0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩47,032 | ₩47,394 | ₩47,032 | ₩47,334 | +0.64% | 4.1천 |
|---|
| 2025.10.13 | ₩46,700 | ₩47,114 | ₩46,687 | ₩46,920 | +0.47% | 2.7천 |
|---|
| 2025.10.10 | ₩47,635 | ₩47,648 | ₩46,153 | ₩46,153 | -3.11% | 2천 |
|---|