시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Lux Digital Health Solutions ETF 과거 주가
First Trust Nasdaq Lux Digital Health Solutions ETF · EKG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Lux Digital Health Solutions ETF · EKG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,028 | ₩31,404 | ₩31,028 | ₩31,404 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,237 | ₩30,626 | ₩30,237 | ₩30,626 | +1.29% | 400 |
| 2026.10.07 | ₩30,827 | ₩30,827 | ₩30,747 | ₩30,747 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,892 | ₩32,892 | ₩31,051 | ₩31,051 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,565 | ₩32,510 | ₩31,565 | ₩32,510 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,471 | ₩31,498 | ₩31,189 | ₩31,303 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,672 | ₩31,793 | ₩31,167 | ₩31,167 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,773 | ₩32,168 | ₩31,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,841 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,907 | ₩31,907 | ₩31,632 | ₩31,720 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,511 | ₩31,726 | ₩31,511 | ₩31,719 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,364 | ₩31,779 | ₩31,364 | ₩31,712 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,425 | ₩31,565 | ₩30,425 | ₩31,558 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,364 | ₩31,364 | ₩30,794 | ₩30,794 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩31,095 | ₩31,203 | ₩30,975 | ₩31,128 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,680 | ₩30,762 | ₩30,680 | ₩30,762 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,452 | ₩30,573 | ₩30,452 | ₩30,552 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,626 | ₩30,707 | ₩30,626 | ₩30,682 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩30,036 | ₩30,063 | ₩29,835 | ₩29,929 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,553 | ₩30,036 | ₩29,553 | ₩29,851 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,896 | ₩29,366 | ₩28,896 | ₩29,366 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,481 | ₩28,626 | ₩28,481 | ₩28,626 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,642 | ₩28,642 | ₩28,391 | ₩28,391 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,588 | ₩28,635 | ₩28,588 | ₩28,595 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,984 | ₩28,984 | ₩28,837 | ₩28,837 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,232 | ₩29,393 | ₩29,232 | ₩29,386 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,620 | ₩29,702 | ₩29,587 | ₩29,702 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,620 | ₩29,620 | ₩29,272 | ₩29,480 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,594 | ₩29,620 | ₩29,221 | ₩29,221 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,406 | ₩29,647 | ₩29,111 | ₩29,627 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,688 | ₩29,688 | ₩29,566 | ₩29,566 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,304 | ₩30,331 | ₩30,076 | ₩30,076 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,500 | ₩29,579 | ₩29,500 | ₩29,579 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,714 | ₩29,741 | ₩29,623 | ₩29,623 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,647 | ₩29,647 | ₩29,450 | ₩29,450 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,835 | ₩29,929 | ₩29,835 | ₩29,929 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,795 | ₩29,795 | ₩29,366 | ₩29,366 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,111 | ₩29,299 | ₩29,111 | ₩29,299 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,253 | ₩28,253 | ₩28,045 | ₩28,045 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,246 | ₩28,246 | ₩28,166 | ₩28,166 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,467 | ₩28,467 | ₩28,261 | ₩28,261 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,414 | ₩28,548 | ₩28,273 | ₩28,506 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩28,038 | ₩28,352 | ₩28,038 | ₩28,352 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,373 | ₩28,373 | ₩28,292 | ₩28,292 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩28,052 | ₩28,290 | ₩28,052 | ₩28,290 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,395 | ₩27,673 | ₩27,395 | ₩27,673 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,456 | ₩26,523 | ₩26,416 | ₩26,523 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,972 | ₩26,972 | ₩26,972 | ₩26,972 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩27,059 | ₩27,073 | ₩27,059 | ₩27,073 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,872 | ₩26,872 | ₩26,872 | ₩26,872 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,319 | ₩26,319 | ₩26,319 | ₩26,319 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,211 | ₩26,211 | ₩26,211 | ₩26,211 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,114 | ₩26,114 | ₩26,114 | ₩26,114 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,772 | ₩26,079 | ₩25,772 | ₩26,079 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,271 | ₩25,271 | ₩25,271 | ₩25,271 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,907 | ₩24,907 | ₩24,907 | ₩24,907 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,927 | ₩25,008 | ₩24,927 | ₩25,008 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,981 | ₩25,037 | ₩24,981 | ₩25,037 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,591 | ₩25,651 | ₩25,584 | ₩25,646 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,562 | ₩25,562 | ₩25,562 | ₩25,562 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,853 | ₩25,853 | ₩25,853 | ₩25,853 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,644 | ₩26,644 | ₩26,327 | ₩26,327 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,355 | ₩26,355 | ₩26,355 | ₩26,355 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,107 | ₩26,121 | ₩26,054 | ₩26,121 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,409 | ₩26,409 | ₩26,409 | ₩26,409 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,483 | ₩26,483 | ₩26,215 | ₩26,255 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,603 | ₩26,603 | ₩26,496 | ₩26,577 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩26,000 | ₩26,081 | ₩25,973 | ₩25,984 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,654 | ₩26,654 | ₩26,654 | ₩26,654 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,952 | ₩26,952 | ₩26,925 | ₩26,925 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,630 | ₩26,724 | ₩26,620 | ₩26,620 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,322 | ₩26,322 | ₩26,256 | ₩26,256 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,169 | ₩25,169 | ₩25,169 | ₩25,169 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,437 | ₩25,521 | ₩25,437 | ₩25,521 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,236 | ₩25,342 | ₩25,236 | ₩25,342 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,699 | ₩24,699 | ₩24,699 | ₩24,699 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,391 | ₩24,406 | ₩24,391 | ₩24,406 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,597 | ₩23,597 | ₩23,597 | ₩23,597 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,546 | ₩23,546 | ₩23,263 | ₩23,263 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,479 | ₩23,707 | ₩23,479 | ₩23,707 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,172 | ₩23,172 | ₩23,172 | ₩23,172 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,727 | ₩23,727 | ₩23,699 | ₩23,699 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,735 | ₩23,735 | ₩23,735 | ₩23,735 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,464 | ₩23,464 | ₩23,464 | ₩23,464 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,721 | ₩23,721 | ₩23,662 | ₩23,662 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,486 | ₩23,486 | ₩23,442 | ₩23,442 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,493 | ₩23,922 | ₩23,291 | ₩23,830 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,265 | ₩23,265 | ₩23,265 | ₩23,265 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,184 | ₩23,211 | ₩23,184 | ₩23,211 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,648 | ₩23,648 | ₩23,648 | ₩23,648 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,896 | ₩22,896 | ₩22,896 | ₩22,896 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,358 | ₩23,358 | ₩22,943 | ₩22,943 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,211 | ₩23,486 | ₩23,171 | ₩23,486 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,211 | ₩23,211 | ₩23,171 | ₩23,171 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,850 | ₩23,097 | ₩22,850 | ₩23,097 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,267 | ₩22,267 | ₩22,267 | ₩22,267 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,216 | ₩22,216 | ₩22,216 | ₩22,216 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,322 | ₩22,322 | ₩22,322 | ₩22,322 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,353 | ₩22,353 | ₩22,353 | ₩22,353 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,723 | ₩21,723 | ₩21,702 | ₩21,702 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,347 | ₩21,575 | ₩21,347 | ₩21,513 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩21,072 | ₩21,072 | ₩21,072 | ₩21,072 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,241 | ₩21,241 | ₩21,241 | ₩21,241 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,468 | ₩21,468 | ₩21,375 | ₩21,375 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,709 | ₩21,857 | ₩21,709 | ₩21,857 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,629 | ₩21,629 | ₩21,603 | ₩21,603 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩22,030 | ₩22,030 | ₩22,030 | ₩22,030 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,326 | ₩22,326 | ₩22,326 | ₩22,326 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,306 | ₩22,306 | ₩22,306 | ₩22,306 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,211 | ₩22,211 | ₩22,211 | ₩22,211 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,178 | ₩22,232 | ₩22,152 | ₩22,232 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩22,018 | ₩22,286 | ₩22,018 | ₩22,246 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,977 | ₩22,004 | ₩21,944 | ₩21,981 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,548 | ₩21,548 | ₩21,413 | ₩21,413 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,971 | ₩21,971 | ₩21,971 | ₩21,971 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,541 | ₩22,541 | ₩22,541 | ₩22,541 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,333 | ₩22,594 | ₩22,333 | ₩22,594 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,393 | ₩22,467 | ₩22,310 | ₩22,310 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩23,007 | ₩23,007 | ₩23,007 | ₩23,007 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,876 | ₩22,876 | ₩22,846 | ₩22,846 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,332 | ₩23,332 | ₩23,332 | ₩23,332 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,211 | ₩23,211 | ₩23,211 | ₩23,211 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,601 | ₩22,601 | ₩22,601 | ₩22,601 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,889 | ₩22,889 | ₩22,889 | ₩22,889 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,516 | ₩22,516 | ₩22,516 | ₩22,516 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩22,036 | ₩22,036 | ₩22,036 | ₩22,036 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,347 | ₩21,347 | ₩21,347 | ₩21,347 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,776 | ₩21,776 | ₩21,776 | ₩21,776 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,527 | ₩22,527 | ₩22,299 | ₩22,299 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,900 | ₩21,900 | ₩21,900 | ₩21,900 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,937 | ₩21,953 | ₩21,843 | ₩21,953 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,914 | ₩21,914 | ₩21,914 | ₩21,914 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,893 | ₩21,893 | ₩21,893 | ₩21,893 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,753 | ₩21,753 | ₩21,753 | ₩21,753 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,123 | ₩21,123 | ₩21,123 | ₩21,123 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,186 | ₩21,186 | ₩21,099 | ₩21,099 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩22,056 | ₩22,056 | ₩22,056 | ₩22,056 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,185 | ₩22,185 | ₩22,185 | ₩22,185 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,219 | ₩22,219 | ₩22,219 | ₩22,219 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,425 | ₩22,425 | ₩22,425 | ₩22,425 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,246 | ₩22,246 | ₩22,246 | ₩22,246 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,608 | ₩22,608 | ₩22,608 | ₩22,608 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,420 | ₩22,440 | ₩22,420 | ₩22,440 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,775 | ₩22,775 | ₩22,735 | ₩22,735 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,396 | ₩22,396 | ₩22,396 | ₩22,396 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩22,030 | ₩22,030 | ₩22,030 | ₩22,030 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,158 | ₩22,158 | ₩22,086 | ₩22,086 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,885 | ₩22,885 | ₩22,885 | ₩22,885 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,963 | ₩22,963 | ₩22,963 | ₩22,963 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,432 | ₩23,432 | ₩23,432 | ₩23,432 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,198 | ₩23,198 | ₩23,149 | ₩23,149 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,466 | ₩23,600 | ₩23,466 | ₩23,600 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,915 | ₩23,915 | ₩23,915 | ₩23,915 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,828 | ₩23,828 | ₩23,828 | ₩23,828 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,694 | ₩23,948 | ₩23,694 | ₩23,948 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,868 | ₩24,091 | ₩23,868 | ₩24,091 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,734 | ₩24,211 | ₩23,734 | ₩24,211 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,586 | ₩23,767 | ₩23,586 | ₩23,738 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,545 | ₩23,545 | ₩23,545 | ₩23,545 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,440 | ₩23,440 | ₩23,440 | ₩23,440 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,808 | ₩23,808 | ₩23,808 | ₩23,808 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,942 | ₩23,942 | ₩23,942 | ₩23,942 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,075 | ₩24,075 | ₩24,075 | ₩24,075 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,318 | ₩23,647 | ₩23,318 | ₩23,647 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,305 | ₩23,305 | ₩23,305 | ₩23,305 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩23,004 | ₩23,004 | ₩23,004 | ₩23,004 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,801 | ₩23,801 | ₩23,801 | ₩23,801 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,981 | ₩23,981 | ₩23,981 | ₩23,981 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩24,088 | ₩24,088 | ₩24,088 | ₩24,088 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,311 | ₩24,311 | ₩23,778 | ₩23,778 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,257 | ₩24,378 | ₩24,257 | ₩24,298 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,820 | ₩24,820 | ₩24,563 | ₩24,632 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,350 | ₩25,383 | ₩25,350 | ₩25,350 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,611 | ₩25,611 | ₩25,334 | ₩25,437 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,685 | ₩25,685 | ₩25,685 | ₩25,685 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,893 | ₩25,893 | ₩25,893 | ₩25,893 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,402 | ₩26,402 | ₩26,129 | ₩26,129 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,389 | ₩26,416 | ₩26,334 | ₩26,334 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,416 | ₩26,416 | ₩26,228 | ₩26,228 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,570 | ₩26,570 | ₩26,570 | ₩26,570 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,376 | ₩26,469 | ₩26,235 | ₩26,469 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,148 | ₩26,208 | ₩26,148 | ₩26,208 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,165 | ₩26,165 | ₩26,165 | ₩26,165 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,255 | ₩26,369 | ₩26,255 | ₩26,369 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,148 | ₩26,181 | ₩26,148 | ₩26,181 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,255 | ₩26,255 | ₩26,255 | ₩26,255 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,362 | ₩26,489 | ₩26,362 | ₩26,489 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,711 | ₩26,711 | ₩26,669 | ₩26,669 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,220 | ₩27,220 | ₩26,872 | ₩26,872 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩27,047 | ₩27,047 | ₩27,047 | ₩27,047 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,751 | ₩26,987 | ₩26,708 | ₩26,952 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,531 | ₩26,054 | ₩25,531 | ₩26,054 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,437 | ₩25,437 | ₩25,437 | ₩25,437 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,584 | ₩25,584 | ₩25,470 | ₩25,470 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩26,020 | ₩26,020 | ₩25,692 | ₩25,692 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,799 | ₩25,839 | ₩25,799 | ₩25,839 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,779 | ₩25,850 | ₩25,779 | ₩25,850 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,853 | ₩25,853 | ₩25,826 | ₩25,839 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩26,000 | ₩26,007 | ₩26,000 | ₩26,007 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,637 | ₩25,637 | ₩25,637 | ₩25,637 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,377 | ₩25,377 | ₩25,377 | ₩25,377 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,403 | ₩25,403 | ₩25,403 | ₩25,403 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,665 | ₩25,665 | ₩25,370 | ₩25,598 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,870 | ₩25,870 | ₩25,787 | ₩25,787 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,890 | ₩25,960 | ₩25,846 | ₩25,846 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩26,034 | ₩26,034 | ₩26,034 | ₩26,034 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,074 | ₩26,074 | ₩26,074 | ₩26,074 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,964 | ₩25,964 | ₩25,964 | ₩25,964 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,107 | ₩26,107 | ₩26,107 | ₩26,107 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,337 | ₩26,337 | ₩26,337 | ₩26,337 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,515 | ₩26,515 | ₩26,515 | ₩26,515 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,295 | ₩26,314 | ₩26,295 | ₩26,314 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,255 | ₩26,349 | ₩26,168 | ₩26,168 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,241 | ₩26,241 | ₩26,241 | ₩26,241 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,577 | ₩26,671 | ₩26,577 | ₩26,671 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,563 | ₩26,630 | ₩26,563 | ₩26,630 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,791 | ₩26,791 | ₩26,624 | ₩26,624 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩26,000 | ₩26,335 | ₩26,000 | ₩26,319 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,718 | ₩25,718 | ₩25,718 | ₩25,718 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩25,032 | ₩25,032 | ₩25,032 | ₩25,032 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,887 | ₩25,023 | ₩24,887 | ₩25,023 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,150 | ₩24,568 | ₩24,150 | ₩24,568 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,673 | ₩24,713 | ₩24,408 | ₩24,408 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,753 | ₩24,793 | ₩24,665 | ₩24,665 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,236 | ₩25,236 | ₩24,855 | ₩24,855 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,343 | ₩25,377 | ₩25,256 | ₩25,256 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,212 | ₩25,212 | ₩25,212 | ₩25,212 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,757 | ₩25,008 | ₩24,750 | ₩24,922 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,737 | ₩24,737 | ₩24,737 | ₩24,737 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,551 | ₩24,551 | ₩24,551 | ₩24,551 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,939 | ₩24,939 | ₩24,750 | ₩24,750 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,391 | ₩24,860 | ₩24,391 | ₩24,860 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,646 | ₩24,702 | ₩24,646 | ₩24,702 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,565 | ₩25,035 | ₩24,553 | ₩24,553 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,437 | ₩24,437 | ₩24,437 | ₩24,437 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,659 | ₩24,659 | ₩24,659 | ₩24,659 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,907 | ₩24,907 | ₩24,907 | ₩24,907 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩25,035 | ₩25,035 | ₩24,910 | ₩24,910 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,901 | ₩24,901 | ₩24,901 | ₩24,901 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,632 | ₩24,632 | ₩24,572 | ₩24,572 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,504 | ₩24,504 | ₩24,504 | ₩24,504 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,357 | ₩24,357 | ₩24,357 | ₩24,357 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,682 | ₩23,682 | ₩23,682 | ₩23,682 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,961 | ₩23,961 | ₩23,961 | ₩23,961 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,774 | ₩23,774 | ₩23,774 | ₩23,774 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,499 | ₩23,499 | ₩23,499 | ₩23,499 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,573 | ₩23,573 | ₩23,432 | ₩23,432 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,600 | ₩23,600 | ₩23,173 | ₩23,173 | -1.81% | 700 |
|---|