시장 데이터를 불러오는 중
전체 종목
First Trust Securitized Plus ETF 과거 주가
First Trust Securitized Plus ETF · DEED · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Securitized Plus ETF · DEED · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,291 | ₩27,331 | ₩27,277 | ₩27,323 | +0.12% | 5.5천 |
| 2026.10.08 | ₩27,224 | ₩27,318 | ₩27,157 | ₩27,318 | +0.34% | 3.5천 |
| 2026.10.07 | ₩27,224 | ₩27,277 | ₩27,210 | ₩27,210 | -0.05% | 1.1만 |
| 2026.10.06 | ₩27,183 | ₩27,264 | ₩27,170 | ₩27,224 | +0.15% | 6.7천 |
| 2026.10.05 | ₩27,170 | ₩27,210 | ₩27,104 | ₩27,170 | 0.00% | 5.9천 |
| 2026.10.02 | ₩27,344 | ₩27,385 | ₩27,110 | ₩27,143 | -0.74% | 2.1만 |
| 2026.10.01 | ₩27,103 | ₩27,318 | ₩27,103 | ₩27,237 | +0.49% | 7.5천 |
| 2026.09.30 | ₩27,291 | ₩27,291 | ₩27,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,183 |
| -0.39% |
| 1천 |
| 2026.09.29 | ₩27,237 | ₩27,452 | ₩27,210 | ₩27,242 | +0.02% | 9.8천 |
|---|
| 2026.09.28 | ₩27,291 | ₩27,371 | ₩27,277 | ₩27,318 | +0.10% | 2.6천 |
|---|
| 2026.09.25 | ₩27,398 | ₩27,465 | ₩27,358 | ₩27,444 | +0.17% | 3.9천 |
|---|
| 2026.09.24 | ₩27,532 | ₩27,532 | ₩27,411 | ₩27,411 | -0.44% | 8.6천 |
|---|
| 2026.09.23 | ₩27,774 | ₩27,774 | ₩27,666 | ₩27,707 | -0.24% | 5.5천 |
|---|
| 2026.09.22 | ₩27,948 | ₩27,948 | ₩27,841 | ₩27,921 | -0.10% | 4.9천 |
|---|
| 2026.09.21 | ₩27,894 | ₩27,921 | ₩27,867 | ₩27,904 | +0.03% | 8.2만 |
|---|
| 2026.09.18 | ₩27,870 | ₩27,881 | ₩27,847 | ₩27,847 | -0.08% | 1.5천 |
|---|
| 2026.09.17 | ₩27,933 | ₩27,948 | ₩27,881 | ₩27,941 | +0.03% | 8.5천 |
|---|
| 2026.09.16 | ₩27,814 | ₩27,827 | ₩27,492 | ₩27,808 | -0.02% | 9.6천 |
|---|
| 2026.09.15 | ₩27,830 | ₩27,881 | ₩27,814 | ₩27,841 | +0.04% | 9.2천 |
|---|
| 2026.09.14 | ₩27,854 | ₩27,921 | ₩27,854 | ₩27,890 | +0.13% | 3.6천 |
|---|
| 2026.09.11 | ₩27,975 | ₩27,975 | ₩27,894 | ₩27,894 | -0.29% | 3.4천 |
|---|
| 2026.09.10 | ₩27,975 | ₩27,988 | ₩27,922 | ₩27,941 | -0.12% | 4.3만 |
|---|
| 2026.09.09 | ₩28,162 | ₩28,162 | ₩28,082 | ₩28,109 | -0.19% | 2.2천 |
|---|
| 2026.09.08 | ₩28,203 | ₩28,203 | ₩28,162 | ₩28,162 | -0.14% | 4천 |
|---|
| 2026.09.04 | ₩28,203 | ₩28,270 | ₩28,189 | ₩28,203 | 0.00% | 2.4천 |
|---|
| 2026.09.03 | ₩28,216 | ₩28,243 | ₩28,015 | ₩28,149 | -0.24% | 7.1천 |
|---|
| 2026.09.02 | ₩28,176 | ₩28,176 | ₩28,095 | ₩28,136 | -0.14% | 4.1만 |
|---|
| 2026.09.01 | ₩28,189 | ₩28,230 | ₩28,149 | ₩28,169 | -0.07% | 1.9천 |
|---|
| 2026.08.31 | ₩28,283 | ₩28,283 | ₩28,216 | ₩28,216 | -0.24% | 5.7천 |
|---|
| 2026.08.28 | ₩28,323 | ₩28,323 | ₩28,285 | ₩28,285 | -0.14% | 1.8천 |
|---|
| 2026.08.27 | ₩28,366 | ₩28,380 | ₩28,337 | ₩28,350 | -0.06% | 3.7천 |
|---|
| 2026.08.26 | ₩28,364 | ₩28,377 | ₩28,337 | ₩28,364 | 0.00% | 4.2천 |
|---|
| 2026.08.25 | ₩28,352 | ₩28,390 | ₩28,297 | ₩28,384 | +0.11% | 4천 |
|---|
| 2026.08.24 | ₩28,294 | ₩28,310 | ₩28,271 | ₩28,297 | +0.01% | 1.5천 |
|---|
| 2026.08.21 | ₩28,283 | ₩28,283 | ₩28,216 | ₩28,216 | -0.24% | 1.1천 |
|---|
| 2026.08.20 | ₩28,404 | ₩28,424 | ₩28,390 | ₩28,390 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩28,474 | ₩28,474 | ₩28,390 | ₩28,464 | -0.03% | 7.5천 |
|---|
| 2026.08.18 | ₩28,350 | ₩28,390 | ₩28,350 | ₩28,390 | +0.14% | 1.7만 |
|---|
| 2026.08.17 | ₩28,377 | ₩28,417 | ₩28,203 | ₩28,364 | -0.05% | 5.1천 |
|---|
| 2026.08.14 | ₩28,484 | ₩28,484 | ₩28,390 | ₩28,417 | -0.24% | 1.9만 |
|---|
| 2026.08.13 | ₩28,498 | ₩28,538 | ₩28,471 | ₩28,471 | -0.09% | 3천 |
|---|
| 2026.08.12 | ₩28,404 | ₩28,417 | ₩28,377 | ₩28,404 | 0.00% | 22.3만 |
|---|
| 2026.08.11 | ₩28,313 | ₩28,364 | ₩28,307 | ₩28,323 | +0.04% | 2.7천 |
|---|
| 2026.08.10 | ₩28,323 | ₩28,377 | ₩28,270 | ₩28,323 | 0.00% | 6.8천 |
|---|
| 2026.08.07 | ₩28,364 | ₩28,364 | ₩28,310 | ₩28,350 | -0.05% | 1.5만 |
|---|
| 2026.08.06 | ₩28,337 | ₩28,337 | ₩28,298 | ₩28,317 | -0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩28,350 | ₩28,390 | ₩28,301 | ₩28,330 | -0.07% | 1.3만 |
|---|
| 2026.08.04 | ₩28,313 | ₩28,377 | ₩28,311 | ₩28,350 | +0.13% | 3.6천 |
|---|
| 2026.08.03 | ₩28,243 | ₩28,243 | ₩28,216 | ₩28,243 | 0.00% | 1.8천 |
|---|
| 2026.07.31 | ₩28,203 | ₩28,203 | ₩28,125 | ₩28,164 | -0.14% | 3.7천 |
|---|
| 2026.07.30 | ₩28,243 | ₩28,243 | ₩28,176 | ₩28,216 | -0.09% | 4.3천 |
|---|
| 2026.07.29 | ₩28,290 | ₩28,323 | ₩28,243 | ₩28,243 | -0.17% | 2.8천 |
|---|
| 2026.07.28 | ₩28,297 | ₩28,350 | ₩28,297 | ₩28,323 | +0.09% | 8.8천 |
|---|
| 2026.07.27 | ₩28,230 | ₩28,323 | ₩28,230 | ₩28,256 | +0.10% | 22.8만 |
|---|
| 2026.07.24 | ₩28,216 | ₩28,256 | ₩28,189 | ₩28,189 | -0.10% | 2.6천 |
|---|
| 2026.07.23 | ₩28,149 | ₩28,525 | ₩28,122 | ₩28,189 | +0.14% | 1.5만 |
|---|
| 2026.07.22 | ₩28,323 | ₩28,323 | ₩28,243 | ₩28,250 | -0.26% | 74.4만 |
|---|
| 2026.07.21 | ₩28,417 | ₩28,417 | ₩28,390 | ₩28,404 | -0.05% | 1.1만 |
|---|
| 2026.07.20 | ₩28,605 | ₩28,672 | ₩28,578 | ₩28,645 | +0.14% | 4.3만 |
|---|
| 2026.07.17 | ₩28,726 | ₩28,726 | ₩28,618 | ₩28,632 | -0.33% | 2.4만 |
|---|
| 2026.07.16 | ₩28,578 | ₩28,699 | ₩28,578 | ₩28,656 | +0.27% | 2.1만 |
|---|
| 2026.07.15 | ₩28,618 | ₩28,846 | ₩28,618 | ₩28,672 | +0.19% | 1.2만 |
|---|
| 2026.07.14 | ₩28,592 | ₩28,699 | ₩28,592 | ₩28,659 | +0.23% | 2.2만 |
|---|
| 2026.07.13 | ₩28,578 | ₩28,685 | ₩28,538 | ₩28,558 | -0.07% | 8.6천 |
|---|
| 2026.07.10 | ₩28,645 | ₩28,685 | ₩28,620 | ₩28,659 | +0.05% | 4만 |
|---|
| 2026.07.09 | ₩28,618 | ₩28,726 | ₩28,618 | ₩28,631 | +0.04% | 2.2만 |
|---|
| 2026.07.08 | ₩28,578 | ₩28,659 | ₩28,538 | ₩28,645 | +0.23% | 4.3만 |
|---|
| 2026.07.07 | ₩28,699 | ₩28,726 | ₩28,672 | ₩28,679 | -0.07% | 5.8만 |
|---|
| 2026.07.06 | ₩28,753 | ₩29,115 | ₩28,699 | ₩28,833 | +0.28% | 74.2만 |
|---|
| 2026.07.02 | ₩28,739 | ₩28,793 | ₩28,726 | ₩28,739 | 0.00% | 4.6천 |
|---|
| 2026.07.01 | ₩28,632 | ₩29,101 | ₩28,592 | ₩28,820 | +0.66% | 12.7만 |
|---|
| 2026.06.30 | ₩28,793 | ₩28,833 | ₩28,672 | ₩28,672 | -0.42% | 9.9천 |
|---|
| 2026.06.29 | ₩28,873 | ₩28,873 | ₩28,753 | ₩28,786 | -0.30% | 15.4만 |
|---|
| 2026.06.26 | ₩28,726 | ₩28,793 | ₩28,706 | ₩28,732 | +0.02% | 4.8천 |
|---|
| 2026.06.25 | ₩28,726 | ₩28,793 | ₩28,571 | ₩28,685 | -0.14% | 2만 |
|---|
| 2026.06.24 | ₩28,753 | ₩28,793 | ₩28,753 | ₩28,793 | +0.14% | 2.3천 |
|---|
| 2026.06.23 | ₩28,659 | ₩28,739 | ₩28,645 | ₩28,672 | +0.05% | 5.4천 |
|---|
| 2026.06.22 | ₩28,672 | ₩28,672 | ₩28,632 | ₩28,652 | -0.07% | 2.9천 |
|---|
| 2026.06.18 | ₩28,753 | ₩28,753 | ₩28,699 | ₩28,726 | -0.09% | 7천 |
|---|
| 2026.06.17 | ₩28,726 | ₩28,753 | ₩28,645 | ₩28,645 | -0.28% | 2.5만 |
|---|
| 2026.06.16 | ₩28,699 | ₩28,753 | ₩28,699 | ₩28,726 | +0.09% | 3.9천 |
|---|
| 2026.06.15 | ₩28,659 | ₩28,685 | ₩28,605 | ₩28,620 | -0.14% | 8천 |
|---|
| 2026.06.12 | ₩28,618 | ₩28,618 | ₩28,484 | ₩28,605 | -0.05% | 2.8만 |
|---|
| 2026.06.11 | ₩28,525 | ₩28,625 | ₩28,458 | ₩28,625 | +0.35% | 1.4만 |
|---|
| 2026.06.10 | ₩28,498 | ₩28,538 | ₩28,444 | ₩28,498 | 0.00% | 6.8천 |
|---|
| 2026.06.09 | ₩28,498 | ₩28,498 | ₩28,290 | ₩28,484 | -0.05% | 7.8천 |
|---|
| 2026.06.08 | ₩28,498 | ₩28,498 | ₩28,444 | ₩28,458 | -0.14% | 9.5천 |
|---|
| 2026.06.05 | ₩28,484 | ₩28,645 | ₩28,471 | ₩28,508 | +0.08% | 3.3천 |
|---|
| 2026.06.04 | ₩28,551 | ₩28,578 | ₩28,525 | ₩28,549 | -0.01% | 6천 |
|---|
| 2026.06.03 | ₩28,498 | ₩28,551 | ₩28,498 | ₩28,525 | +0.09% | 7.2천 |
|---|
| 2026.06.02 | ₩28,565 | ₩28,565 | ₩28,553 | ₩28,553 | -0.04% | 5.2천 |
|---|
| 2026.06.01 | ₩28,511 | ₩28,527 | ₩28,484 | ₩28,525 | +0.05% | 3만 |
|---|
| 2026.05.29 | ₩28,605 | ₩28,632 | ₩28,538 | ₩28,551 | -0.19% | 5.9만 |
|---|
| 2026.05.28 | ₩28,498 | ₩28,578 | ₩28,498 | ₩28,569 | +0.25% | 3.4천 |
|---|
| 2026.05.27 | ₩28,511 | ₩28,538 | ₩28,498 | ₩28,508 | -0.01% | 6.4천 |
|---|
| 2026.05.26 | ₩28,471 | ₩28,484 | ₩28,458 | ₩28,484 | +0.05% | 1.8천 |
|---|
| 2026.05.22 | ₩28,417 | ₩28,672 | ₩28,337 | ₩28,386 | -0.11% | 3.4천 |
|---|
| 2026.05.21 | ₩28,256 | ₩28,417 | ₩28,256 | ₩28,350 | +0.33% | 5천 |
|---|
| 2026.05.20 | ₩28,337 | ₩28,444 | ₩28,337 | ₩28,424 | +0.31% | 4.6천 |
|---|
| 2026.05.19 | ₩28,297 | ₩28,323 | ₩28,283 | ₩28,315 | +0.07% | 4.7천 |
|---|
| 2026.05.18 | ₩28,431 | ₩28,431 | ₩28,377 | ₩28,417 | -0.05% | 8.9천 |
|---|
| 2026.05.15 | ₩28,484 | ₩28,525 | ₩28,404 | ₩28,458 | -0.09% | 3.3천 |
|---|
| 2026.05.14 | ₩28,645 | ₩28,672 | ₩28,604 | ₩28,604 | -0.15% | 6.8천 |
|---|
| 2026.05.13 | ₩28,592 | ₩28,632 | ₩28,578 | ₩28,597 | +0.02% | 2.5천 |
|---|
| 2026.05.12 | ₩28,565 | ₩28,632 | ₩28,565 | ₩28,625 | +0.21% | 4.2천 |
|---|
| 2026.05.11 | ₩28,739 | ₩28,753 | ₩28,712 | ₩28,712 | -0.09% | 6.8천 |
|---|
| 2026.05.08 | ₩28,726 | ₩28,793 | ₩28,726 | ₩28,766 | +0.14% | 5.8천 |
|---|
| 2026.05.07 | ₩28,753 | ₩28,779 | ₩28,712 | ₩28,712 | -0.14% | 8.8천 |
|---|
| 2026.05.06 | ₩28,699 | ₩28,739 | ₩28,699 | ₩28,726 | +0.09% | 5천 |
|---|
| 2026.05.05 | ₩28,632 | ₩28,632 | ₩28,565 | ₩28,605 | -0.09% | 4만 |
|---|
| 2026.05.04 | ₩28,632 | ₩28,645 | ₩28,538 | ₩28,585 | -0.16% | 4.5천 |
|---|
| 2026.05.01 | ₩28,632 | ₩28,659 | ₩28,498 | ₩28,632 | 0.00% | 8.2천 |
|---|
| 2026.04.30 | ₩28,672 | ₩28,672 | ₩28,592 | ₩28,605 | -0.23% | 3.2만 |
|---|
| 2026.04.29 | ₩28,618 | ₩28,672 | ₩28,604 | ₩28,605 | -0.05% | 5.6천 |
|---|
| 2026.04.28 | ₩28,685 | ₩28,726 | ₩28,659 | ₩28,699 | +0.05% | 4.2천 |
|---|
| 2026.04.27 | ₩28,726 | ₩28,753 | ₩28,699 | ₩28,719 | -0.02% | 3천 |
|---|
| 2026.04.24 | ₩28,726 | ₩28,753 | ₩28,712 | ₩28,742 | +0.06% | 2.1천 |
|---|
| 2026.04.23 | ₩28,739 | ₩28,766 | ₩28,699 | ₩28,706 | -0.12% | 2.7천 |
|---|
| 2026.04.22 | ₩28,766 | ₩28,793 | ₩28,726 | ₩28,739 | -0.09% | 5.7천 |
|---|
| 2026.04.21 | ₩28,726 | ₩28,753 | ₩28,712 | ₩28,712 | -0.05% | 3.3천 |
|---|
| 2026.04.20 | ₩28,900 | ₩28,927 | ₩28,887 | ₩28,913 | +0.05% | 3.7만 |
|---|
| 2026.04.17 | ₩28,900 | ₩28,913 | ₩28,833 | ₩28,887 | -0.05% | 2.3만 |
|---|
| 2026.04.16 | ₩28,913 | ₩28,913 | ₩28,813 | ₩28,813 | -0.35% | 9.3천 |
|---|
| 2026.04.15 | ₩28,887 | ₩28,887 | ₩28,820 | ₩28,846 | -0.14% | 5.5만 |
|---|
| 2026.04.14 | ₩28,793 | ₩28,873 | ₩28,793 | ₩28,853 | +0.21% | 3.2천 |
|---|
| 2026.04.13 | ₩28,739 | ₩28,860 | ₩28,739 | ₩28,836 | +0.34% | 7만 |
|---|
| 2026.04.10 | ₩28,779 | ₩28,793 | ₩28,712 | ₩28,753 | -0.09% | 5.6천 |
|---|
| 2026.04.09 | ₩28,779 | ₩28,887 | ₩28,753 | ₩28,779 | 0.00% | 9.1만 |
|---|
| 2026.04.08 | ₩28,793 | ₩28,793 | ₩28,712 | ₩28,779 | -0.05% | 1.2만 |
|---|
| 2026.04.07 | ₩28,672 | ₩28,706 | ₩28,605 | ₩28,706 | +0.12% | 2.6만 |
|---|
| 2026.04.06 | ₩28,685 | ₩28,685 | ₩28,543 | ₩28,679 | -0.02% | 1.8만 |
|---|
| 2026.04.02 | ₩28,659 | ₩28,739 | ₩28,645 | ₩28,688 | +0.10% | 2.5만 |
|---|
| 2026.04.01 | ₩28,645 | ₩28,672 | ₩28,511 | ₩28,592 | -0.19% | 1.2만 |
|---|
| 2026.03.31 | ₩28,685 | ₩28,685 | ₩28,578 | ₩28,605 | -0.28% | 1.4만 |
|---|
| 2026.03.30 | ₩28,565 | ₩28,592 | ₩28,538 | ₩28,565 | 0.00% | 2.6만 |
|---|
| 2026.03.27 | ₩28,404 | ₩28,484 | ₩28,404 | ₩28,444 | +0.14% | 1.6만 |
|---|
| 2026.03.26 | ₩28,578 | ₩28,578 | ₩28,431 | ₩28,437 | -0.49% | 6.6천 |
|---|
| 2026.03.25 | ₩28,672 | ₩28,766 | ₩28,390 | ₩28,726 | +0.19% | 43만 |
|---|
| 2026.03.24 | ₩28,632 | ₩28,699 | ₩28,424 | ₩28,565 | -0.23% | 22.6만 |
|---|
| 2026.03.23 | ₩28,712 | ₩28,805 | ₩28,471 | ₩28,711 | -0.00% | 4.9만 |
|---|
| 2026.03.20 | ₩28,793 | ₩28,793 | ₩28,565 | ₩28,632 | -0.56% | 21.9만 |
|---|
| 2026.03.19 | ₩28,887 | ₩28,927 | ₩28,846 | ₩28,927 | +0.14% | 1.2만 |
|---|
| 2026.03.18 | ₩28,954 | ₩29,007 | ₩28,913 | ₩28,913 | -0.14% | 9.9천 |
|---|
| 2026.03.17 | ₩29,007 | ₩29,034 | ₩29,007 | ₩29,007 | 0.00% | 8.6천 |
|---|
| 2026.03.16 | ₩28,954 | ₩28,981 | ₩28,913 | ₩28,958 | +0.01% | 6만 |
|---|
| 2026.03.13 | ₩28,922 | ₩28,927 | ₩28,860 | ₩28,887 | -0.12% | 2.8만 |
|---|
| 2026.03.12 | ₩28,954 | ₩28,967 | ₩28,887 | ₩28,940 | -0.05% | 9.3만 |
|---|
| 2026.03.11 | ₩29,061 | ₩29,061 | ₩28,994 | ₩29,001 | -0.21% | 4.6만 |
|---|
| 2026.03.10 | ₩29,168 | ₩29,222 | ₩29,128 | ₩29,128 | -0.14% | 5.6천 |
|---|
| 2026.03.09 | ₩29,088 | ₩29,209 | ₩29,088 | ₩29,206 | +0.41% | 2.4만 |
|---|
| 2026.03.06 | ₩29,074 | ₩29,168 | ₩29,074 | ₩29,115 | +0.14% | 10.9만 |
|---|
| 2026.03.05 | ₩29,168 | ₩29,182 | ₩29,128 | ₩29,155 | -0.05% | 22.8만 |
|---|
| 2026.03.04 | ₩29,262 | ₩29,289 | ₩29,249 | ₩29,262 | 0.00% | 2.3만 |
|---|
| 2026.03.03 | ₩29,235 | ₩29,316 | ₩29,235 | ₩29,262 | +0.09% | 1.5만 |
|---|
| 2026.03.02 | ₩29,356 | ₩29,356 | ₩29,289 | ₩29,316 | -0.14% | 7.9천 |
|---|
| 2026.02.27 | ₩29,450 | ₩29,477 | ₩29,423 | ₩29,463 | +0.05% | 1.1만 |
|---|
| 2026.02.26 | ₩29,316 | ₩29,369 | ₩29,289 | ₩29,369 | +0.18% | 1.8만 |
|---|
| 2026.02.25 | ₩29,302 | ₩29,343 | ₩29,302 | ₩29,329 | +0.09% | 12.2만 |
|---|
| 2026.02.24 | ₩29,383 | ₩29,396 | ₩29,356 | ₩29,369 | -0.05% | 2.1만 |
|---|
| 2026.02.23 | ₩29,276 | ₩29,369 | ₩29,269 | ₩29,329 | +0.18% | 13만 |
|---|
| 2026.02.20 | ₩29,276 | ₩29,276 | ₩29,242 | ₩29,276 | 0.00% | 1.5만 |
|---|
| 2026.02.19 | ₩29,249 | ₩29,544 | ₩29,249 | ₩29,383 | +0.46% | 29.3만 |
|---|
| 2026.02.18 | ₩29,262 | ₩29,289 | ₩29,262 | ₩29,282 | +0.07% | 2.5천 |
|---|
| 2026.02.17 | ₩29,316 | ₩29,343 | ₩29,289 | ₩29,302 | -0.05% | 3.9만 |
|---|
| 2026.02.13 | ₩29,289 | ₩29,316 | ₩29,289 | ₩29,316 | +0.09% | 6.9천 |
|---|
| 2026.02.12 | ₩29,125 | ₩29,222 | ₩29,115 | ₩29,215 | +0.31% | 23.8만 |
|---|
| 2026.02.11 | ₩29,074 | ₩29,088 | ₩29,061 | ₩29,074 | 0.00% | 6.7천 |
|---|
| 2026.02.10 | ₩29,128 | ₩29,155 | ₩29,115 | ₩29,128 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩29,007 | ₩29,088 | ₩28,994 | ₩29,036 | +0.10% | 19.8만 |
|---|
| 2026.02.06 | ₩29,034 | ₩29,061 | ₩28,927 | ₩28,974 | -0.21% | 6.2만 |
|---|
| 2026.02.05 | ₩28,954 | ₩29,021 | ₩28,954 | ₩29,021 | +0.23% | 2.2천 |
|---|
| 2026.02.04 | ₩28,900 | ₩28,927 | ₩28,820 | ₩28,824 | -0.26% | 5.7만 |
|---|
| 2026.02.03 | ₩28,913 | ₩28,927 | ₩28,887 | ₩28,915 | +0.00% | 2만 |
|---|
| 2026.02.02 | ₩28,887 | ₩28,912 | ₩28,887 | ₩28,900 | +0.05% | 1.6만 |
|---|
| 2026.01.30 | ₩28,954 | ₩28,954 | ₩28,913 | ₩28,939 | -0.05% | 9.6천 |
|---|
| 2026.01.29 | ₩28,887 | ₩28,994 | ₩28,887 | ₩28,948 | +0.21% | 13.9만 |
|---|
| 2026.01.28 | ₩28,913 | ₩28,913 | ₩28,887 | ₩28,900 | -0.05% | 5.7천 |
|---|
| 2026.01.27 | ₩28,981 | ₩28,981 | ₩28,873 | ₩28,927 | -0.19% | 2.6만 |
|---|
| 2026.01.26 | ₩29,021 | ₩29,021 | ₩28,940 | ₩28,954 | -0.23% | 35만 |
|---|
| 2026.01.23 | ₩28,927 | ₩28,967 | ₩28,927 | ₩28,967 | +0.14% | 3천 |
|---|
| 2026.01.22 | ₩28,887 | ₩28,940 | ₩28,846 | ₩28,913 | +0.09% | 1.3만 |
|---|
| 2026.01.21 | ₩28,873 | ₩28,913 | ₩28,873 | ₩28,913 | +0.14% | 7.6천 |
|---|
| 2026.01.20 | ₩28,981 | ₩29,002 | ₩28,940 | ₩28,947 | -0.12% | 1만 |
|---|
| 2026.01.16 | ₩29,111 | ₩29,111 | ₩29,048 | ₩29,074 | -0.12% | 6.9만 |
|---|
| 2026.01.15 | ₩29,088 | ₩29,155 | ₩29,061 | ₩29,128 | +0.14% | 5.4만 |
|---|
| 2026.01.14 | ₩29,155 | ₩29,168 | ₩29,141 | ₩29,168 | +0.05% | 4.9천 |
|---|
| 2026.01.13 | ₩29,115 | ₩29,115 | ₩29,061 | ₩29,081 | -0.12% | 8.1천 |
|---|
| 2026.01.12 | ₩29,088 | ₩29,125 | ₩29,041 | ₩29,074 | -0.05% | 36.6만 |
|---|
| 2026.01.09 | ₩29,007 | ₩29,101 | ₩29,007 | ₩29,085 | +0.27% | 1.1만 |
|---|
| 2026.01.08 | ₩29,034 | ₩29,034 | ₩28,981 | ₩29,014 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩29,045 | ₩29,074 | ₩28,994 | ₩29,048 | +0.01% | 16.4만 |
|---|
| 2026.01.06 | ₩29,007 | ₩29,015 | ₩28,981 | ₩29,007 | 0.00% | 5.5천 |
|---|
| 2026.01.05 | ₩29,021 | ₩29,064 | ₩29,019 | ₩29,048 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩28,994 | ₩28,994 | ₩28,966 | ₩28,966 | -0.10% | 13.9만 |
|---|
| 2025.12.31 | ₩29,007 | ₩29,074 | ₩28,954 | ₩28,967 | -0.14% | 1.2만 |
|---|
| 2025.12.30 | ₩28,994 | ₩29,021 | ₩28,994 | ₩29,019 | +0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,994 | ₩29,128 | ₩28,913 | ₩29,074 | +0.28% | 4.1만 |
|---|
| 2025.12.26 | ₩28,994 | ₩28,994 | ₩28,960 | ₩28,981 | -0.05% | 4천 |
|---|
| 2025.12.24 | ₩28,900 | ₩28,962 | ₩28,900 | ₩28,962 | +0.21% | 2.6천 |
|---|
| 2025.12.23 | ₩28,820 | ₩28,900 | ₩28,806 | ₩28,887 | +0.23% | 6.2천 |
|---|
| 2025.12.22 | ₩28,887 | ₩28,967 | ₩28,833 | ₩28,913 | +0.09% | 9만 |
|---|
| 2025.12.19 | ₩28,927 | ₩28,967 | ₩28,900 | ₩28,913 | -0.05% | 1.2만 |
|---|
| 2025.12.18 | ₩28,954 | ₩29,048 | ₩28,940 | ₩28,994 | +0.14% | 7.7천 |
|---|
| 2025.12.17 | ₩28,846 | ₩28,900 | ₩28,846 | ₩28,887 | +0.14% | 2만 |
|---|
| 2025.12.16 | ₩28,860 | ₩28,900 | ₩28,860 | ₩28,887 | +0.09% | 1.7만 |
|---|
| 2025.12.15 | ₩28,685 | ₩28,832 | ₩28,685 | ₩28,817 | +0.46% | 4.9만 |
|---|
| 2025.12.12 | ₩28,761 | ₩28,779 | ₩28,753 | ₩28,759 | -0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩28,967 | ₩28,974 | ₩28,913 | ₩28,927 | -0.14% | 5만 |
|---|
| 2025.12.10 | ₩28,846 | ₩28,926 | ₩28,820 | ₩28,926 | +0.27% | 7.8천 |
|---|
| 2025.12.09 | ₩28,893 | ₩28,893 | ₩28,840 | ₩28,840 | -0.19% | 3.1천 |
|---|
| 2025.12.08 | ₩28,900 | ₩28,900 | ₩28,779 | ₩28,853 | -0.16% | 3.7천 |
|---|
| 2025.12.05 | ₩28,967 | ₩28,967 | ₩28,860 | ₩28,913 | -0.19% | 4천 |
|---|
| 2025.12.04 | ₩29,007 | ₩29,007 | ₩28,954 | ₩28,967 | -0.14% | 9.1천 |
|---|
| 2025.12.03 | ₩29,031 | ₩29,034 | ₩28,967 | ₩29,014 | -0.06% | 5.3천 |
|---|
| 2025.12.02 | ₩28,940 | ₩28,981 | ₩28,940 | ₩28,981 | +0.14% | 3.3천 |
|---|
| 2025.12.01 | ₩28,954 | ₩28,967 | ₩28,952 | ₩28,967 | +0.05% | 2.1천 |
|---|
| 2025.11.28 | ₩29,128 | ₩29,128 | ₩28,994 | ₩29,073 | -0.19% | 7.4천 |
|---|
| 2025.11.26 | ₩29,061 | ₩29,128 | ₩29,061 | ₩29,112 | +0.18% | 8.2천 |
|---|
| 2025.11.25 | ₩29,021 | ₩29,101 | ₩28,994 | ₩29,088 | +0.23% | 24.1만 |
|---|
| 2025.11.24 | ₩29,007 | ₩29,021 | ₩28,954 | ₩29,014 | +0.02% | 9.4만 |
|---|
| 2025.11.21 | ₩28,967 | ₩28,967 | ₩28,887 | ₩28,951 | -0.06% | 4.1천 |
|---|
| 2025.11.20 | ₩28,940 | ₩29,021 | ₩28,899 | ₩28,981 | +0.14% | 5.8천 |
|---|
| 2025.11.19 | ₩28,913 | ₩28,994 | ₩28,873 | ₩28,873 | -0.14% | 2.4만 |
|---|
| 2025.11.18 | ₩28,954 | ₩28,954 | ₩28,887 | ₩28,954 | 0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩28,913 | ₩28,940 | ₩28,833 | ₩28,913 | 0.00% | 6.4천 |
|---|
| 2025.11.14 | ₩28,927 | ₩28,967 | ₩28,893 | ₩28,913 | -0.05% | 18.8만 |
|---|
| 2025.11.13 | ₩28,900 | ₩28,927 | ₩28,833 | ₩28,887 | -0.05% | 13.1만 |
|---|
| 2025.11.12 | ₩28,940 | ₩28,994 | ₩28,909 | ₩28,940 | 0.00% | 20.8만 |
|---|
| 2025.11.11 | ₩28,913 | ₩28,967 | ₩28,846 | ₩28,913 | 0.00% | 1.7천 |
|---|
| 2025.11.10 | ₩28,846 | ₩28,927 | ₩28,833 | ₩28,846 | 0.00% | 6.2천 |
|---|
| 2025.11.07 | ₩28,887 | ₩28,913 | ₩28,887 | ₩28,887 | 0.00% | 2천 |
|---|
| 2025.11.06 | ₩28,833 | ₩28,913 | ₩28,806 | ₩28,846 | +0.05% | 12만 |
|---|
| 2025.11.05 | ₩28,820 | ₩28,887 | ₩28,767 | ₩28,778 | -0.14% | 9.2천 |
|---|
| 2025.11.04 | ₩28,833 | ₩28,900 | ₩28,833 | ₩28,846 | +0.05% | 5.2천 |
|---|
| 2025.11.03 | ₩28,659 | ₩28,846 | ₩28,659 | ₩28,799 | +0.49% | 3.9천 |
|---|
| 2025.10.31 | ₩28,846 | ₩28,846 | ₩28,793 | ₩28,806 | -0.14% | 7.3천 |
|---|
| 2025.10.30 | ₩28,763 | ₩28,860 | ₩28,726 | ₩28,783 | +0.07% | 3.7천 |
|---|
| 2025.10.29 | ₩28,954 | ₩29,007 | ₩28,806 | ₩28,833 | -0.42% | 3.7천 |
|---|
| 2025.10.28 | ₩28,967 | ₩29,034 | ₩28,927 | ₩28,990 | +0.08% | 5.2천 |
|---|
| 2025.10.27 | ₩28,900 | ₩29,034 | ₩28,860 | ₩28,967 | +0.23% | 2.8만 |
|---|
| 2025.10.24 | ₩28,940 | ₩28,951 | ₩28,913 | ₩28,928 | -0.04% | 2.4만 |
|---|
| 2025.10.23 | ₩28,913 | ₩28,927 | ₩28,900 | ₩28,900 | -0.05% | 2.7천 |
|---|
| 2025.10.22 | ₩28,950 | ₩28,981 | ₩28,913 | ₩28,960 | +0.04% | 16.3만 |
|---|
| 2025.10.21 | ₩28,956 | ₩28,978 | ₩28,954 | ₩28,960 | +0.01% | 8.7천 |
|---|
| 2025.10.20 | ₩29,001 | ₩29,007 | ₩28,967 | ₩29,007 | +0.02% | 2.6천 |
|---|
| 2025.10.17 | ₩28,993 | ₩28,999 | ₩28,970 | ₩28,981 | -0.04% | 3.1천 |
|---|
| 2025.10.16 | ₩28,917 | ₩29,030 | ₩28,900 | ₩29,018 | +0.35% | 1.5만 |
|---|
| 2025.10.15 | ₩28,928 | ₩28,939 | ₩28,900 | ₩28,920 | -0.03% | 1.3만 |
|---|
| 2025.10.14 | ₩28,860 | ₩28,900 | ₩28,860 | ₩28,893 | +0.12% | 5.7천 |
|---|
| 2025.10.13 | ₩28,806 | ₩28,830 | ₩28,793 | ₩28,799 | -0.02% | 4.2만 |
|---|
| 2025.10.10 | ₩28,767 | ₩28,830 | ₩28,766 | ₩28,820 | +0.18% | 4.5천 |
|---|