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 | ₩54,750 | ₩54,864 | ₩54,750 | ₩54,785 | +0.06% | 500 |
| 2026.10.08 | ₩54,609 | ₩55,064 | ₩54,376 | ₩55,064 | +0.83% | 2.9천 |
| 2026.10.07 | ₩54,538 | ₩54,750 | ₩54,538 | ₩54,654 | +0.21% | 3.8천 |
| 2026.10.06 | ₩55,189 | ₩55,191 | ₩54,964 | ₩54,970 | -0.40% | 4.3천 |
| 2026.10.05 | ₩54,830 | ₩54,830 | ₩54,597 | ₩54,742 | -0.16% | 3천 |
| 2026.10.02 | ₩55,084 | ₩55,084 | ₩54,890 | ₩54,905 | -0.32% | 2천 |
| 2026.10.01 | ₩54,667 | ₩54,910 | ₩54,603 | ₩54,736 | +0.12% | 1.7천 |
| 2026.09.30 | ₩54,417 | ₩54,417 | ₩54,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,095 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩54,070 | ₩54,163 | ₩54,063 | ₩54,107 | +0.07% | 7.7천 |
|---|
| 2026.09.28 | ₩54,083 | ₩54,323 | ₩54,070 | ₩54,306 | +0.41% | 2.8천 |
|---|
| 2026.09.25 | ₩54,630 | ₩54,964 | ₩54,603 | ₩54,869 | +0.44% | 6천 |
|---|
| 2026.09.24 | ₩54,897 | ₩54,897 | ₩54,363 | ₩54,450 | -0.81% | 5.8천 |
|---|
| 2026.09.23 | ₩55,277 | ₩55,618 | ₩55,257 | ₩55,311 | +0.06% | 1.9천 |
|---|
| 2026.09.22 | ₩55,564 | ₩55,638 | ₩55,512 | ₩55,638 | +0.13% | 1.1천 |
|---|
| 2026.09.21 | ₩55,652 | ₩55,765 | ₩55,551 | ₩55,711 | +0.11% | 4.8천 |
|---|
| 2026.09.18 | ₩55,511 | ₩55,551 | ₩55,337 | ₩55,432 | -0.14% | 4.1만 |
|---|
| 2026.09.17 | ₩55,845 | ₩55,945 | ₩55,821 | ₩55,945 | +0.18% | 2.3천 |
|---|
| 2026.09.16 | ₩56,290 | ₩56,290 | ₩55,284 | ₩55,444 | -1.50% | 3.9천 |
|---|
| 2026.09.15 | ₩56,604 | ₩56,604 | ₩56,302 | ₩56,302 | -0.53% | 800 |
|---|
| 2026.09.14 | ₩56,218 | ₩56,672 | ₩56,218 | ₩56,585 | +0.65% | 1.4천 |
|---|
| 2026.09.11 | ₩56,459 | ₩56,623 | ₩56,459 | ₩56,623 | +0.29% | 1.4천 |
|---|
| 2026.09.10 | ₩55,685 | ₩55,691 | ₩55,685 | ₩55,691 | +0.01% | 300 |
|---|
| 2026.09.09 | ₩56,058 | ₩56,058 | ₩55,865 | ₩56,012 | -0.08% | 2.6천 |
|---|
| 2026.09.08 | ₩56,325 | ₩56,352 | ₩56,178 | ₩56,198 | -0.23% | 2.8천 |
|---|
| 2026.09.04 | ₩56,766 | ₩56,766 | ₩56,485 | ₩56,719 | -0.08% | 3.8만 |
|---|
| 2026.09.03 | ₩56,472 | ₩57,473 | ₩56,286 | ₩56,951 | +0.85% | 1.8만 |
|---|
| 2026.09.02 | ₩56,552 | ₩56,699 | ₩56,472 | ₩56,472 | -0.14% | 1.1천 |
|---|
| 2026.09.01 | ₩56,138 | ₩56,140 | ₩56,138 | ₩56,140 | +0.00% | 700 |
|---|
| 2026.08.31 | ₩56,572 | ₩56,726 | ₩56,572 | ₩56,605 | +0.06% | 2.6천 |
|---|
| 2026.08.28 | ₩56,926 | ₩56,926 | ₩56,766 | ₩56,866 | -0.11% | 3.5천 |
|---|
| 2026.08.27 | ₩56,459 | ₩57,006 | ₩56,459 | ₩56,856 | +0.70% | 6.6천 |
|---|
| 2026.08.26 | ₩56,826 | ₩57,059 | ₩56,826 | ₩57,059 | +0.41% | 1.8천 |
|---|
| 2026.08.25 | ₩56,779 | ₩56,846 | ₩56,659 | ₩56,846 | +0.12% | 4.2천 |
|---|
| 2026.08.24 | ₩56,686 | ₩56,768 | ₩56,686 | ₩56,768 | +0.15% | 900 |
|---|
| 2026.08.21 | ₩56,714 | ₩56,846 | ₩56,714 | ₩56,843 | +0.23% | 1.3천 |
|---|
| 2026.08.20 | ₩56,871 | ₩56,871 | ₩56,444 | ₩56,444 | -0.75% | 1천 |
|---|
| 2026.08.19 | ₩57,106 | ₩57,326 | ₩56,926 | ₩56,926 | -0.32% | 5.1천 |
|---|
| 2026.08.18 | ₩56,791 | ₩56,791 | ₩56,585 | ₩56,604 | -0.33% | 3.9천 |
|---|
| 2026.08.17 | ₩56,926 | ₩56,979 | ₩56,686 | ₩56,702 | -0.39% | 1.2만 |
|---|
| 2026.08.14 | ₩57,300 | ₩57,366 | ₩57,286 | ₩57,286 | -0.02% | 5.8천 |
|---|
| 2026.08.13 | ₩57,179 | ₩57,406 | ₩57,179 | ₩57,406 | +0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩57,153 | ₩57,153 | ₩56,339 | ₩56,847 | -0.53% | 1.8만 |
|---|
| 2026.08.11 | ₩56,926 | ₩56,926 | ₩56,786 | ₩56,832 | -0.16% | 7.3천 |
|---|
| 2026.08.10 | ₩56,910 | ₩56,939 | ₩56,759 | ₩56,799 | -0.19% | 7.9천 |
|---|
| 2026.08.07 | ₩56,245 | ₩56,926 | ₩56,245 | ₩56,887 | +1.14% | 7.3천 |
|---|
| 2026.08.06 | ₩55,992 | ₩56,052 | ₩55,898 | ₩55,925 | -0.12% | 4천 |
|---|
| 2026.08.05 | ₩56,154 | ₩56,245 | ₩55,831 | ₩56,094 | -0.11% | 1.1만 |
|---|
| 2026.08.04 | ₩55,287 | ₩56,492 | ₩55,287 | ₩56,353 | +1.93% | 7.6천 |
|---|
| 2026.08.03 | ₩54,777 | ₩55,124 | ₩54,777 | ₩55,055 | +0.51% | 8.4천 |
|---|
| 2026.07.31 | ₩54,510 | ₩54,670 | ₩54,397 | ₩54,593 | +0.15% | 7.1천 |
|---|
| 2026.07.30 | ₩54,510 | ₩54,558 | ₩54,510 | ₩54,558 | +0.09% | 1.9천 |
|---|
| 2026.07.29 | ₩55,337 | ₩55,498 | ₩54,884 | ₩54,968 | -0.67% | 9.4천 |
|---|
| 2026.07.28 | ₩55,124 | ₩55,651 | ₩55,124 | ₩55,520 | +0.72% | 1.4만 |
|---|
| 2026.07.27 | ₩54,682 | ₩54,844 | ₩54,617 | ₩54,784 | +0.19% | 5.1천 |
|---|
| 2026.07.24 | ₩54,190 | ₩54,230 | ₩54,190 | ₩54,230 | +0.07% | 400 |
|---|
| 2026.07.23 | ₩53,612 | ₩53,612 | ₩53,612 | ₩53,612 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩54,374 | ₩54,374 | ₩54,220 | ₩54,220 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩53,949 | ₩54,096 | ₩53,949 | ₩54,096 | +0.27% | 4.9천 |
|---|
| 2026.07.20 | ₩54,070 | ₩54,096 | ₩53,784 | ₩53,784 | -0.53% | 6.3천 |
|---|
| 2026.07.17 | ₩54,270 | ₩54,290 | ₩54,170 | ₩54,170 | -0.18% | 3.4천 |
|---|
| 2026.07.16 | ₩54,158 | ₩54,438 | ₩54,158 | ₩54,438 | +0.52% | 1.4천 |
|---|
| 2026.07.15 | ₩53,909 | ₩54,003 | ₩53,909 | ₩53,984 | +0.14% | 1천 |
|---|
| 2026.07.14 | ₩54,390 | ₩54,430 | ₩54,029 | ₩54,075 | -0.58% | 2만 |
|---|
| 2026.07.13 | ₩54,724 | ₩54,737 | ₩54,626 | ₩54,666 | -0.10% | 1.9천 |
|---|
| 2026.07.10 | ₩54,870 | ₩54,990 | ₩54,849 | ₩54,849 | -0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩54,497 | ₩54,777 | ₩54,497 | ₩54,593 | +0.18% | 1.7천 |
|---|
| 2026.07.08 | ₩54,096 | ₩54,096 | ₩53,909 | ₩53,976 | -0.22% | 3천 |
|---|
| 2026.07.07 | ₩54,550 | ₩54,550 | ₩54,363 | ₩54,411 | -0.25% | 2.1천 |
|---|
| 2026.07.06 | ₩54,150 | ₩54,323 | ₩54,116 | ₩54,232 | +0.15% | 4.2천 |
|---|
| 2026.07.02 | ₩54,150 | ₩54,150 | ₩53,375 | ₩53,867 | -0.52% | 2.5천 |
|---|
| 2026.07.01 | ₩53,549 | ₩53,654 | ₩53,549 | ₩53,654 | +0.20% | 7.5천 |
|---|
| 2026.06.30 | ₩53,722 | ₩53,722 | ₩53,375 | ₩53,481 | -0.45% | 1.9천 |
|---|
| 2026.06.29 | ₩53,869 | ₩53,869 | ₩53,269 | ₩53,598 | -0.50% | 5.1천 |
|---|
| 2026.06.26 | ₩53,682 | ₩53,844 | ₩53,375 | ₩53,458 | -0.42% | 4.1천 |
|---|
| 2026.06.25 | ₩53,803 | ₩54,216 | ₩53,803 | ₩53,805 | +0.00% | 1천 |
|---|
| 2026.06.24 | ₩53,642 | ₩53,976 | ₩53,642 | ₩53,807 | +0.31% | 4.2천 |
|---|
| 2026.06.23 | ₩53,843 | ₩53,929 | ₩53,783 | ₩53,929 | +0.16% | 2.2천 |
|---|
| 2026.06.22 | ₩54,243 | ₩54,577 | ₩54,123 | ₩54,294 | +0.09% | 5.9천 |
|---|
| 2026.06.18 | ₩54,350 | ₩54,350 | ₩54,096 | ₩54,142 | -0.38% | 1천 |
|---|
| 2026.06.17 | ₩55,010 | ₩55,071 | ₩54,009 | ₩54,009 | -1.82% | 6.4천 |
|---|
| 2026.06.16 | ₩55,511 | ₩55,511 | ₩55,057 | ₩55,057 | -0.82% | 3.7천 |
|---|
| 2026.06.15 | ₩55,898 | ₩55,898 | ₩55,311 | ₩55,316 | -1.04% | 4.7천 |
|---|
| 2026.06.12 | ₩55,044 | ₩55,591 | ₩55,044 | ₩55,297 | +0.46% | 2.3만 |
|---|
| 2026.06.11 | ₩54,033 | ₩54,718 | ₩54,033 | ₩54,718 | +1.27% | 700 |
|---|
| 2026.06.10 | ₩54,203 | ₩54,663 | ₩53,939 | ₩53,939 | -0.49% | 3.9천 |
|---|
| 2026.06.09 | ₩54,176 | ₩54,481 | ₩54,176 | ₩54,481 | +0.56% | 3.4천 |
|---|
| 2026.06.08 | ₩54,830 | ₩54,830 | ₩54,506 | ₩54,539 | -0.53% | 3.4천 |
|---|
| 2026.06.05 | ₩55,111 | ₩55,124 | ₩54,607 | ₩54,607 | -0.91% | 4.7천 |
|---|
| 2026.06.04 | ₩55,444 | ₩55,751 | ₩55,444 | ₩55,675 | +0.42% | 1.1만 |
|---|
| 2026.06.03 | ₩55,725 | ₩55,725 | ₩55,528 | ₩55,528 | -0.35% | 1.4천 |
|---|
| 2026.06.02 | ₩56,072 | ₩56,092 | ₩55,911 | ₩56,092 | +0.04% | 4천 |
|---|
| 2026.06.01 | ₩55,071 | ₩55,364 | ₩55,071 | ₩55,358 | +0.52% | 4.1천 |
|---|
| 2026.05.29 | ₩54,830 | ₩55,204 | ₩54,830 | ₩55,131 | +0.55% | 1.5천 |
|---|
| 2026.05.28 | ₩54,136 | ₩54,617 | ₩54,136 | ₩54,411 | +0.51% | 3천 |
|---|
| 2026.05.27 | ₩53,969 | ₩54,108 | ₩53,969 | ₩54,099 | +0.24% | 1.8천 |
|---|
| 2026.05.26 | ₩54,243 | ₩54,318 | ₩54,123 | ₩54,235 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩53,202 | ₩54,090 | ₩53,202 | ₩53,996 | +1.49% | 7.5천 |
|---|
| 2026.05.21 | ₩52,747 | ₩52,791 | ₩52,747 | ₩52,791 | +0.08% | 400 |
|---|
| 2026.05.20 | ₩51,947 | ₩52,254 | ₩51,834 | ₩52,254 | +0.59% | 1천 |
|---|
| 2026.05.19 | ₩51,694 | ₩52,041 | ₩51,694 | ₩51,885 | +0.37% | 2.8천 |
|---|
| 2026.05.18 | ₩51,767 | ₩52,047 | ₩51,694 | ₩52,047 | +0.54% | 9.8천 |
|---|
| 2026.05.15 | ₩51,921 | ₩51,921 | ₩51,640 | ₩51,640 | -0.54% | 3.1천 |
|---|
| 2026.05.14 | ₩52,441 | ₩52,441 | ₩52,093 | ₩52,093 | -0.66% | 1.2천 |
|---|
| 2026.05.13 | ₩51,961 | ₩52,067 | ₩51,961 | ₩52,057 | +0.18% | 6.1천 |
|---|
| 2026.05.12 | ₩51,961 | ₩52,220 | ₩51,814 | ₩52,220 | +0.50% | 2.3만 |
|---|
| 2026.05.11 | ₩52,988 | ₩52,988 | ₩52,521 | ₩52,640 | -0.66% | 1.8천 |
|---|
| 2026.05.08 | ₩52,414 | ₩52,728 | ₩52,324 | ₩52,667 | +0.48% | 3.5천 |
|---|
| 2026.05.07 | ₩52,521 | ₩52,521 | ₩52,228 | ₩52,396 | -0.24% | 6.6천 |
|---|
| 2026.05.06 | ₩52,361 | ₩52,588 | ₩52,361 | ₩52,520 | +0.30% | 1.6천 |
|---|
| 2026.05.05 | ₩51,600 | ₩52,094 | ₩51,495 | ₩51,933 | +0.64% | 3천 |
|---|
| 2026.05.04 | ₩51,987 | ₩51,987 | ₩51,373 | ₩51,396 | -1.14% | 1만 |
|---|
| 2026.05.01 | ₩55,297 | ₩55,297 | ₩51,894 | ₩51,947 | -6.06% | 8천 |
|---|
| 2026.04.30 | ₩51,427 | ₩52,152 | ₩51,427 | ₩52,152 | +1.41% | 2.9천 |
|---|
| 2026.04.29 | ₩50,813 | ₩50,890 | ₩50,813 | ₩50,890 | +0.15% | 600 |
|---|
| 2026.04.28 | ₩50,773 | ₩50,853 | ₩50,619 | ₩50,761 | -0.02% | 3천 |
|---|
| 2026.04.27 | ₩51,602 | ₩51,602 | ₩51,040 | ₩51,062 | -1.04% | 4.9천 |
|---|
| 2026.04.24 | ₩51,574 | ₩51,574 | ₩51,213 | ₩51,244 | -0.64% | 2.4천 |
|---|
| 2026.04.23 | ₩51,587 | ₩51,791 | ₩51,307 | ₩51,670 | +0.16% | 4.4천 |
|---|
| 2026.04.22 | ₩51,320 | ₩51,320 | ₩50,973 | ₩50,978 | -0.67% | 2.1천 |
|---|
| 2026.04.21 | ₩51,560 | ₩51,734 | ₩51,158 | ₩51,158 | -0.78% | 2.3천 |
|---|
| 2026.04.20 | ₩51,106 | ₩51,267 | ₩51,106 | ₩51,126 | +0.04% | 3.1천 |
|---|
| 2026.04.17 | ₩50,599 | ₩51,113 | ₩50,586 | ₩50,880 | +0.55% | 4.9천 |
|---|
| 2026.04.16 | ₩49,745 | ₩50,292 | ₩49,745 | ₩50,232 | +0.98% | 1만 |
|---|
| 2026.04.15 | ₩49,665 | ₩49,665 | ₩49,358 | ₩49,589 | -0.15% | 1.2만 |
|---|
| 2026.04.14 | ₩49,291 | ₩49,549 | ₩49,258 | ₩49,549 | +0.52% | 2.9천 |
|---|
| 2026.04.13 | ₩48,731 | ₩49,451 | ₩48,731 | ₩49,398 | +1.37% | 2.7천 |
|---|
| 2026.04.10 | ₩49,171 | ₩49,198 | ₩48,869 | ₩48,869 | -0.61% | 4.4천 |
|---|
| 2026.04.09 | ₩49,024 | ₩49,378 | ₩49,024 | ₩49,338 | +0.64% | 8.4천 |
|---|
| 2026.04.08 | ₩49,184 | ₩49,718 | ₩48,935 | ₩49,208 | +0.05% | 5.4천 |
|---|
| 2026.04.07 | ₩48,277 | ₩48,811 | ₩48,010 | ₩48,235 | -0.09% | 5.1만 |
|---|
| 2026.04.06 | ₩48,210 | ₩48,324 | ₩48,210 | ₩48,324 | +0.24% | 1천 |
|---|
| 2026.04.02 | ₩47,810 | ₩48,283 | ₩47,756 | ₩48,237 | +0.89% | 1.1천 |
|---|
| 2026.04.01 | ₩48,237 | ₩48,246 | ₩47,997 | ₩48,077 | -0.33% | 3.5천 |
|---|
| 2026.03.31 | ₩47,783 | ₩48,082 | ₩47,516 | ₩48,082 | +0.63% | 2.1천 |
|---|
| 2026.03.30 | ₩47,650 | ₩47,650 | ₩47,102 | ₩47,172 | -1.00% | 2.8천 |
|---|
| 2026.03.27 | ₩47,690 | ₩47,716 | ₩47,276 | ₩47,331 | -0.75% | 4.1천 |
|---|
| 2026.03.26 | ₩47,810 | ₩48,424 | ₩47,810 | ₩47,940 | +0.27% | 6.1천 |
|---|
| 2026.03.25 | ₩48,584 | ₩48,797 | ₩48,143 | ₩48,437 | -0.30% | 9.9천 |
|---|
| 2026.03.24 | ₩47,343 | ₩48,263 | ₩47,262 | ₩48,057 | +1.51% | 7.8천 |
|---|
| 2026.03.23 | ₩47,863 | ₩47,916 | ₩47,703 | ₩47,714 | -0.31% | 5.3천 |
|---|
| 2026.03.20 | ₩47,463 | ₩47,609 | ₩47,156 | ₩47,156 | -0.65% | 4.2천 |
|---|
| 2026.03.19 | ₩47,576 | ₩47,916 | ₩47,405 | ₩47,636 | +0.13% | 2.8천 |
|---|
| 2026.03.18 | ₩48,083 | ₩48,083 | ₩47,517 | ₩47,556 | -1.10% | 2.7천 |
|---|
| 2026.03.17 | ₩48,512 | ₩48,664 | ₩48,374 | ₩48,374 | -0.28% | 3.1천 |
|---|
| 2026.03.16 | ₩48,477 | ₩48,477 | ₩48,210 | ₩48,333 | -0.30% | 1.9천 |
|---|
| 2026.03.13 | ₩48,597 | ₩48,610 | ₩47,983 | ₩47,983 | -1.26% | 6.3천 |
|---|
| 2026.03.12 | ₩48,557 | ₩48,557 | ₩48,091 | ₩48,091 | -0.96% | 3.8천 |
|---|
| 2026.03.11 | ₩49,066 | ₩49,127 | ₩48,671 | ₩48,829 | -0.48% | 2.9천 |
|---|
| 2026.03.10 | ₩49,411 | ₩49,498 | ₩48,984 | ₩48,984 | -0.86% | 4.1천 |
|---|
| 2026.03.09 | ₩48,964 | ₩49,355 | ₩48,421 | ₩49,355 | +0.80% | 4.4천 |
|---|
| 2026.03.06 | ₩50,039 | ₩50,039 | ₩49,023 | ₩49,557 | -0.96% | 7.6천 |
|---|
| 2026.03.05 | ₩50,586 | ₩50,586 | ₩49,999 | ₩50,085 | -0.99% | 3.6천 |
|---|
| 2026.03.04 | ₩50,359 | ₩50,623 | ₩50,359 | ₩50,570 | +0.42% | 1.3천 |
|---|
| 2026.03.03 | ₩50,172 | ₩50,759 | ₩49,825 | ₩50,426 | +0.51% | 5.3천 |
|---|
| 2026.03.02 | ₩50,759 | ₩50,960 | ₩50,512 | ₩50,926 | +0.33% | 2.5천 |
|---|
| 2026.02.27 | ₩50,613 | ₩50,998 | ₩50,613 | ₩50,906 | +0.58% | 2천 |
|---|
| 2026.02.26 | ₩50,920 | ₩51,020 | ₩50,813 | ₩51,020 | +0.20% | 1.3만 |
|---|
| 2026.02.25 | ₩50,693 | ₩50,920 | ₩50,553 | ₩50,773 | +0.16% | 8.8천 |
|---|
| 2026.02.24 | ₩50,759 | ₩51,053 | ₩50,643 | ₩50,686 | -0.14% | 5.2천 |
|---|
| 2026.02.23 | ₩51,200 | ₩51,200 | ₩50,476 | ₩50,476 | -1.41% | 3천 |
|---|
| 2026.02.20 | ₩50,973 | ₩51,340 | ₩50,960 | ₩51,277 | +0.60% | 3.6천 |
|---|
| 2026.02.19 | ₩51,068 | ₩51,068 | ₩50,789 | ₩50,936 | -0.26% | 1.4천 |
|---|
| 2026.02.18 | ₩51,320 | ₩51,320 | ₩51,080 | ₩51,272 | -0.09% | 9.8천 |
|---|
| 2026.02.17 | ₩51,146 | ₩51,253 | ₩50,877 | ₩51,090 | -0.11% | 6.6천 |
|---|
| 2026.02.13 | ₩51,133 | ₩51,654 | ₩51,133 | ₩51,494 | +0.70% | 3천 |
|---|
| 2026.02.12 | ₩52,107 | ₩52,107 | ₩51,076 | ₩51,172 | -1.80% | 6.5천 |
|---|
| 2026.02.11 | ₩52,014 | ₩52,161 | ₩51,867 | ₩52,054 | +0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩51,387 | ₩52,105 | ₩51,387 | ₩51,934 | +1.06% | 4.5천 |
|---|
| 2026.02.09 | ₩51,293 | ₩51,387 | ₩51,293 | ₩51,387 | +0.18% | 2.3천 |
|---|
| 2026.02.06 | ₩51,146 | ₩51,640 | ₩51,080 | ₩51,425 | +0.55% | 2.7천 |
|---|
| 2026.02.05 | ₩50,759 | ₩50,759 | ₩50,533 | ₩50,625 | -0.27% | 1.4천 |
|---|
| 2026.02.04 | ₩51,037 | ₩51,373 | ₩50,866 | ₩51,100 | +0.12% | 4.3천 |
|---|
| 2026.02.03 | ₩50,506 | ₩50,746 | ₩50,279 | ₩50,366 | -0.28% | 3.8천 |
|---|
| 2026.02.02 | ₩50,599 | ₩50,799 | ₩50,559 | ₩50,726 | +0.25% | 3.6천 |
|---|
| 2026.01.30 | ₩50,039 | ₩50,219 | ₩50,039 | ₩50,219 | +0.36% | 3천 |
|---|
| 2026.01.29 | ₩50,052 | ₩50,165 | ₩49,893 | ₩50,165 | +0.23% | 6.3천 |
|---|
| 2026.01.28 | ₩49,812 | ₩50,165 | ₩49,812 | ₩49,904 | +0.18% | 5.7천 |
|---|
| 2026.01.27 | ₩49,746 | ₩49,912 | ₩49,746 | ₩49,821 | +0.15% | 6.7천 |
|---|
| 2026.01.26 | ₩49,478 | ₩49,812 | ₩49,478 | ₩49,782 | +0.62% | 2.6만 |
|---|
| 2026.01.23 | ₩49,409 | ₩49,517 | ₩49,409 | ₩49,513 | +0.21% | 1.2천 |
|---|
| 2026.01.22 | ₩50,100 | ₩50,119 | ₩49,797 | ₩49,852 | -0.50% | 3.2천 |
|---|
| 2026.01.21 | ₩49,158 | ₩49,838 | ₩49,119 | ₩49,706 | +1.12% | 9천 |
|---|
| 2026.01.20 | ₩49,078 | ₩49,343 | ₩48,824 | ₩48,851 | -0.46% | 7.1천 |
|---|
| 2026.01.16 | ₩49,758 | ₩49,818 | ₩49,692 | ₩49,777 | +0.04% | 1.5만 |
|---|
| 2026.01.15 | ₩50,204 | ₩50,204 | ₩49,852 | ₩49,972 | -0.46% | 1.1만 |
|---|
| 2026.01.14 | ₩49,531 | ₩49,785 | ₩49,518 | ₩49,785 | +0.51% | 1.5만 |
|---|
| 2026.01.13 | ₩49,491 | ₩49,566 | ₩49,184 | ₩49,325 | -0.34% | 9.4천 |
|---|
| 2026.01.12 | ₩49,438 | ₩49,458 | ₩49,291 | ₩49,458 | +0.04% | 1.4천 |
|---|
| 2026.01.09 | ₩49,318 | ₩49,598 | ₩49,291 | ₩49,593 | +0.56% | 3.4천 |
|---|
| 2026.01.08 | ₩49,158 | ₩49,403 | ₩49,078 | ₩49,338 | +0.37% | 5.3천 |
|---|
| 2026.01.07 | ₩49,265 | ₩49,265 | ₩48,677 | ₩48,744 | -1.06% | 6.6천 |
|---|
| 2026.01.06 | ₩49,138 | ₩49,431 | ₩49,138 | ₩49,431 | +0.60% | 4.5천 |
|---|
| 2026.01.05 | ₩48,330 | ₩48,530 | ₩48,317 | ₩48,390 | +0.12% | 11.2만 |
|---|
| 2026.01.02 | ₩47,950 | ₩48,130 | ₩47,850 | ₩48,007 | +0.12% | 4천 |
|---|
| 2025.12.31 | ₩48,223 | ₩48,223 | ₩47,676 | ₩47,796 | -0.89% | 2.5천 |
|---|
| 2025.12.30 | ₩48,263 | ₩48,263 | ₩48,157 | ₩48,190 | -0.15% | 1.5천 |
|---|
| 2025.12.29 | ₩48,197 | ₩48,304 | ₩48,067 | ₩48,229 | +0.07% | 9.3만 |
|---|
| 2025.12.26 | ₩48,210 | ₩48,317 | ₩48,210 | ₩48,317 | +0.22% | 600 |
|---|
| 2025.12.24 | ₩48,157 | ₩48,410 | ₩48,157 | ₩48,350 | +0.40% | 2.9천 |
|---|
| 2025.12.23 | ₩48,157 | ₩48,190 | ₩48,037 | ₩48,069 | -0.18% | 2.3천 |
|---|
| 2025.12.22 | ₩48,157 | ₩48,370 | ₩48,157 | ₩48,250 | +0.19% | 2.7천 |
|---|
| 2025.12.19 | ₩48,103 | ₩48,183 | ₩48,051 | ₩48,051 | -0.11% | 2.7천 |
|---|
| 2025.12.18 | ₩48,126 | ₩48,290 | ₩47,956 | ₩48,045 | -0.17% | 4천 |
|---|
| 2025.12.17 | ₩48,334 | ₩48,380 | ₩48,085 | ₩48,085 | -0.52% | 2.1천 |
|---|
| 2025.12.16 | ₩48,570 | ₩48,570 | ₩48,077 | ₩48,274 | -0.61% | 3.5천 |
|---|
| 2025.12.15 | ₩48,504 | ₩48,691 | ₩48,437 | ₩48,624 | +0.25% | 1.1만 |
|---|
| 2025.12.12 | ₩49,064 | ₩49,064 | ₩48,384 | ₩48,430 | -1.29% | 8.6천 |
|---|
| 2025.12.11 | ₩49,051 | ₩49,398 | ₩48,992 | ₩49,319 | +0.55% | 2.2만 |
|---|
| 2025.12.10 | ₩48,566 | ₩49,198 | ₩48,490 | ₩49,115 | +1.13% | 4천 |
|---|
| 2025.12.09 | ₩48,474 | ₩48,474 | ₩48,225 | ₩48,290 | -0.38% | 1.2만 |
|---|
| 2025.12.08 | ₩48,397 | ₩48,490 | ₩48,243 | ₩48,243 | -0.32% | 2.5천 |
|---|
| 2025.12.05 | ₩48,170 | ₩48,651 | ₩48,170 | ₩48,432 | +0.54% | 3.5천 |
|---|
| 2025.12.04 | ₩48,163 | ₩48,426 | ₩48,163 | ₩48,297 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩47,970 | ₩48,217 | ₩47,823 | ₩48,217 | +0.51% | 4.5천 |
|---|
| 2025.12.02 | ₩47,209 | ₩47,463 | ₩47,149 | ₩47,403 | +0.41% | 4.1천 |
|---|
| 2025.12.01 | ₩47,102 | ₩47,516 | ₩46,957 | ₩47,189 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩47,030 | ₩47,369 | ₩46,955 | ₩47,288 | +0.55% | 6.2천 |
|---|
| 2025.11.26 | ₩47,036 | ₩47,182 | ₩47,010 | ₩47,012 | -0.05% | 7.4천 |
|---|
| 2025.11.25 | ₩46,382 | ₩46,835 | ₩46,382 | ₩46,734 | +0.76% | 1.8천 |
|---|
| 2025.11.24 | ₩46,261 | ₩46,395 | ₩46,115 | ₩46,207 | -0.12% | 1.6만 |
|---|
| 2025.11.21 | ₩45,367 | ₩46,208 | ₩45,367 | ₩46,028 | +1.46% | 7.3천 |
|---|
| 2025.11.20 | ₩45,768 | ₩46,075 | ₩44,937 | ₩44,937 | -1.81% | 3.9천 |
|---|
| 2025.11.19 | ₩45,674 | ₩45,701 | ₩45,421 | ₩45,538 | -0.30% | 4.4만 |
|---|
| 2025.11.18 | ₩45,487 | ₩45,785 | ₩45,461 | ₩45,673 | +0.41% | 3.5천 |
|---|
| 2025.11.17 | ₩46,056 | ₩46,056 | ₩45,685 | ₩45,685 | -0.81% | 3.4천 |
|---|
| 2025.11.14 | ₩46,514 | ₩46,742 | ₩46,435 | ₩46,523 | +0.02% | 3.3천 |
|---|
| 2025.11.13 | ₩47,369 | ₩47,381 | ₩46,829 | ₩46,829 | -1.14% | 1.2천 |
|---|
| 2025.11.12 | ₩47,463 | ₩47,463 | ₩47,369 | ₩47,369 | -0.20% | 1.6천 |
|---|
| 2025.11.11 | ₩47,009 | ₩47,013 | ₩46,929 | ₩47,013 | +0.01% | 1.2천 |
|---|
| 2025.11.10 | ₩46,650 | ₩46,789 | ₩46,488 | ₩46,789 | +0.30% | 4.9천 |
|---|
| 2025.11.07 | ₩46,502 | ₩46,715 | ₩46,155 | ₩46,670 | +0.36% | 1.8천 |
|---|
| 2025.11.06 | ₩46,646 | ₩46,875 | ₩46,582 | ₩46,686 | +0.09% | 6.3천 |
|---|
| 2025.11.05 | ₩46,606 | ₩47,008 | ₩46,606 | ₩47,008 | +0.86% | 1.2천 |
|---|
| 2025.11.04 | ₩46,602 | ₩46,608 | ₩46,395 | ₩46,468 | -0.29% | 3.4천 |
|---|
| 2025.11.03 | ₩46,849 | ₩46,942 | ₩46,769 | ₩46,895 | +0.10% | 9.9천 |
|---|
| 2025.10.31 | ₩47,169 | ₩47,356 | ₩47,036 | ₩47,262 | +0.20% | 8.2천 |
|---|
| 2025.10.30 | ₩47,529 | ₩47,609 | ₩47,180 | ₩47,180 | -0.74% | 1.7만 |
|---|
| 2025.10.29 | ₩47,796 | ₩47,823 | ₩47,249 | ₩47,353 | -0.93% | 7.6천 |
|---|
| 2025.10.28 | ₩47,783 | ₩48,037 | ₩47,783 | ₩47,832 | +0.10% | 3.5천 |
|---|
| 2025.10.27 | ₩48,023 | ₩48,263 | ₩47,970 | ₩48,178 | +0.32% | 2.7천 |
|---|
| 2025.10.24 | ₩47,875 | ₩47,876 | ₩47,686 | ₩47,686 | -0.40% | 2.9천 |
|---|
| 2025.10.23 | ₩47,623 | ₩47,636 | ₩47,565 | ₩47,636 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩47,583 | ₩47,730 | ₩47,452 | ₩47,452 | -0.27% | 1.5천 |
|---|
| 2025.10.21 | ₩47,556 | ₩47,902 | ₩47,556 | ₩47,812 | +0.54% | 6.2천 |
|---|
| 2025.10.20 | ₩47,449 | ₩47,583 | ₩47,409 | ₩47,544 | +0.20% | 3.7천 |
|---|
| 2025.10.17 | ₩47,009 | ₩47,134 | ₩46,809 | ₩47,134 | +0.27% | 3.3천 |
|---|
| 2025.10.16 | ₩47,461 | ₩47,461 | ₩46,862 | ₩46,875 | -1.23% | 4.3천 |
|---|
| 2025.10.15 | ₩47,650 | ₩47,650 | ₩47,436 | ₩47,493 | -0.33% | 2.1천 |
|---|
| 2025.10.14 | ₩47,021 | ₩47,383 | ₩47,021 | ₩47,323 | +0.64% | 4.1천 |
|---|
| 2025.10.13 | ₩46,689 | ₩47,102 | ₩46,675 | ₩46,909 | +0.47% | 2.7천 |
|---|
| 2025.10.10 | ₩47,623 | ₩47,636 | ₩46,141 | ₩46,141 | -3.11% | 2천 |
|---|