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 | ₩30,906 | ₩31,280 | ₩30,906 | ₩31,280 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,118 | ₩30,506 | ₩30,118 | ₩30,506 | +1.29% | 400 |
| 2026.10.07 | ₩30,706 | ₩30,706 | ₩30,626 | ₩30,626 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,763 | ₩32,763 | ₩30,929 | ₩30,929 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,440 | ₩32,382 | ₩31,440 | ₩32,382 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,347 | ₩31,374 | ₩31,067 | ₩31,180 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,547 | ₩31,668 | ₩31,044 | ₩31,044 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,648 | ₩32,042 | ₩31,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,716 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,781 | ₩31,781 | ₩31,507 | ₩31,595 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,387 | ₩31,601 | ₩31,387 | ₩31,594 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,240 | ₩31,654 | ₩31,240 | ₩31,587 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,305 | ₩31,440 | ₩30,305 | ₩31,434 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,240 | ₩31,240 | ₩30,673 | ₩30,673 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,973 | ₩31,080 | ₩30,853 | ₩31,005 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,559 | ₩30,640 | ₩30,559 | ₩30,640 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,332 | ₩30,452 | ₩30,332 | ₩30,432 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,506 | ₩30,586 | ₩30,506 | ₩30,562 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,918 | ₩29,945 | ₩29,718 | ₩29,811 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,437 | ₩29,918 | ₩29,437 | ₩29,734 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,783 | ₩29,250 | ₩28,783 | ₩29,250 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,369 | ₩28,513 | ₩28,369 | ₩28,513 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,529 | ₩28,529 | ₩28,279 | ₩28,279 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,475 | ₩28,522 | ₩28,475 | ₩28,482 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,869 | ₩28,869 | ₩28,724 | ₩28,724 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,117 | ₩29,277 | ₩29,117 | ₩29,270 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,504 | ₩29,585 | ₩29,470 | ₩29,585 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,504 | ₩29,504 | ₩29,157 | ₩29,364 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,477 | ₩29,504 | ₩29,106 | ₩29,106 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,290 | ₩29,531 | ₩28,996 | ₩29,511 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,571 | ₩29,571 | ₩29,449 | ₩29,449 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,185 | ₩30,212 | ₩29,958 | ₩29,958 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,384 | ₩29,462 | ₩29,384 | ₩29,462 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,597 | ₩29,624 | ₩29,507 | ₩29,507 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,531 | ₩29,531 | ₩29,334 | ₩29,334 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,718 | ₩29,811 | ₩29,718 | ₩29,811 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,677 | ₩29,677 | ₩29,250 | ₩29,250 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩28,996 | ₩29,183 | ₩28,996 | ₩29,183 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,142 | ₩28,142 | ₩27,934 | ₩27,934 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,135 | ₩28,135 | ₩28,055 | ₩28,055 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,355 | ₩28,355 | ₩28,150 | ₩28,150 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,302 | ₩28,435 | ₩28,162 | ₩28,394 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,928 | ₩28,240 | ₩27,928 | ₩28,240 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,262 | ₩28,262 | ₩28,180 | ₩28,180 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,941 | ₩28,179 | ₩27,941 | ₩28,179 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,287 | ₩27,565 | ₩27,287 | ₩27,565 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,352 | ₩26,419 | ₩26,312 | ₩26,419 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,866 | ₩26,866 | ₩26,866 | ₩26,866 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,953 | ₩26,966 | ₩26,953 | ₩26,966 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,766 | ₩26,766 | ₩26,766 | ₩26,766 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,216 | ₩26,216 | ₩26,216 | ₩26,216 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,107 | ₩26,107 | ₩26,107 | ₩26,107 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,011 | ₩26,011 | ₩26,011 | ₩26,011 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,671 | ₩25,976 | ₩25,671 | ₩25,976 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,171 | ₩25,171 | ₩25,171 | ₩25,171 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,809 | ₩24,809 | ₩24,809 | ₩24,809 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,829 | ₩24,909 | ₩24,829 | ₩24,909 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,883 | ₩24,939 | ₩24,883 | ₩24,939 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,490 | ₩25,550 | ₩25,484 | ₩25,545 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,461 | ₩25,461 | ₩25,461 | ₩25,461 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,751 | ₩25,751 | ₩25,751 | ₩25,751 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,539 | ₩26,539 | ₩26,224 | ₩26,224 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,252 | ₩26,252 | ₩26,252 | ₩26,252 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,005 | ₩26,018 | ₩25,951 | ₩26,018 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,305 | ₩26,305 | ₩26,305 | ₩26,305 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,378 | ₩26,378 | ₩26,111 | ₩26,151 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,499 | ₩26,499 | ₩26,392 | ₩26,472 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,898 | ₩25,978 | ₩25,871 | ₩25,882 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,549 | ₩26,549 | ₩26,549 | ₩26,549 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,846 | ₩26,846 | ₩26,819 | ₩26,819 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,525 | ₩26,619 | ₩26,515 | ₩26,515 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,218 | ₩26,218 | ₩26,153 | ₩26,153 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,070 | ₩25,070 | ₩25,070 | ₩25,070 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,337 | ₩25,421 | ₩25,337 | ₩25,421 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,136 | ₩25,242 | ₩25,136 | ₩25,242 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,602 | ₩24,602 | ₩24,602 | ₩24,602 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,295 | ₩24,310 | ₩24,295 | ₩24,310 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,504 | ₩23,504 | ₩23,504 | ₩23,504 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,453 | ₩23,453 | ₩23,172 | ₩23,172 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,387 | ₩23,614 | ₩23,387 | ₩23,614 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,081 | ₩23,081 | ₩23,081 | ₩23,081 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,634 | ₩23,634 | ₩23,606 | ₩23,606 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,642 | ₩23,642 | ₩23,642 | ₩23,642 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,372 | ₩23,372 | ₩23,372 | ₩23,372 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,627 | ₩23,627 | ₩23,568 | ₩23,568 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,393 | ₩23,393 | ₩23,349 | ₩23,349 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,400 | ₩23,827 | ₩23,200 | ₩23,737 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,173 | ₩23,173 | ₩23,173 | ₩23,173 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,093 | ₩23,120 | ₩23,093 | ₩23,120 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,555 | ₩23,555 | ₩23,555 | ₩23,555 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,806 | ₩22,806 | ₩22,806 | ₩22,806 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,267 | ₩23,267 | ₩22,852 | ₩22,852 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,120 | ₩23,393 | ₩23,080 | ₩23,393 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,120 | ₩23,120 | ₩23,080 | ₩23,080 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,760 | ₩23,006 | ₩22,760 | ₩23,006 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,179 | ₩22,179 | ₩22,179 | ₩22,179 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,129 | ₩22,129 | ₩22,129 | ₩22,129 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,263 | ₩22,263 | ₩22,263 | ₩22,263 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,234 | ₩22,234 | ₩22,234 | ₩22,234 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,265 | ₩22,265 | ₩22,265 | ₩22,265 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,637 | ₩21,637 | ₩21,617 | ₩21,617 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,263 | ₩21,490 | ₩21,263 | ₩21,429 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩20,989 | ₩20,989 | ₩20,989 | ₩20,989 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,158 | ₩21,158 | ₩21,158 | ₩21,158 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,383 | ₩21,383 | ₩21,291 | ₩21,291 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,624 | ₩21,771 | ₩21,624 | ₩21,771 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,544 | ₩21,544 | ₩21,518 | ₩21,518 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,943 | ₩21,943 | ₩21,943 | ₩21,943 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,238 | ₩22,238 | ₩22,238 | ₩22,238 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,218 | ₩22,218 | ₩22,218 | ₩22,218 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,123 | ₩22,123 | ₩22,123 | ₩22,123 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,091 | ₩22,145 | ₩22,064 | ₩22,145 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,931 | ₩22,198 | ₩21,931 | ₩22,158 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,891 | ₩21,918 | ₩21,857 | ₩21,895 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,463 | ₩21,463 | ₩21,329 | ₩21,329 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,884 | ₩21,884 | ₩21,884 | ₩21,884 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,452 | ₩22,452 | ₩22,452 | ₩22,452 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,245 | ₩22,505 | ₩22,245 | ₩22,505 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,305 | ₩22,378 | ₩22,222 | ₩22,222 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,917 | ₩22,917 | ₩22,917 | ₩22,917 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,786 | ₩22,786 | ₩22,756 | ₩22,756 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,240 | ₩23,240 | ₩23,240 | ₩23,240 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,120 | ₩23,120 | ₩23,120 | ₩23,120 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,512 | ₩22,512 | ₩22,512 | ₩22,512 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,799 | ₩22,799 | ₩22,799 | ₩22,799 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,428 | ₩22,428 | ₩22,428 | ₩22,428 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,263 | ₩21,263 | ₩21,263 | ₩21,263 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,690 | ₩21,690 | ₩21,690 | ₩21,690 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,438 | ₩22,438 | ₩22,211 | ₩22,211 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,813 | ₩21,813 | ₩21,813 | ₩21,813 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,851 | ₩21,867 | ₩21,757 | ₩21,867 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,828 | ₩21,828 | ₩21,828 | ₩21,828 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,807 | ₩21,807 | ₩21,807 | ₩21,807 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,668 | ₩21,668 | ₩21,668 | ₩21,668 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,040 | ₩21,040 | ₩21,040 | ₩21,040 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,103 | ₩21,103 | ₩21,016 | ₩21,016 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,970 | ₩21,970 | ₩21,970 | ₩21,970 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,098 | ₩22,098 | ₩22,098 | ₩22,098 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,131 | ₩22,131 | ₩22,131 | ₩22,131 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,337 | ₩22,337 | ₩22,337 | ₩22,337 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,158 | ₩22,158 | ₩22,158 | ₩22,158 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,519 | ₩22,519 | ₩22,519 | ₩22,519 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,332 | ₩22,352 | ₩22,332 | ₩22,352 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,686 | ₩22,686 | ₩22,645 | ₩22,645 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,308 | ₩22,308 | ₩22,308 | ₩22,308 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,943 | ₩21,943 | ₩21,943 | ₩21,943 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,071 | ₩22,071 | ₩21,999 | ₩21,999 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,795 | ₩22,795 | ₩22,795 | ₩22,795 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,872 | ₩22,872 | ₩22,872 | ₩22,872 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,340 | ₩23,340 | ₩23,340 | ₩23,340 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,106 | ₩23,106 | ₩23,058 | ₩23,058 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,373 | ₩23,507 | ₩23,373 | ₩23,507 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,821 | ₩23,821 | ₩23,821 | ₩23,821 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,734 | ₩23,734 | ₩23,734 | ₩23,734 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,600 | ₩23,854 | ₩23,600 | ₩23,854 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,774 | ₩23,996 | ₩23,774 | ₩23,996 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,640 | ₩24,116 | ₩23,640 | ₩24,116 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,494 | ₩23,674 | ₩23,494 | ₩23,644 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,452 | ₩23,452 | ₩23,452 | ₩23,452 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,348 | ₩23,348 | ₩23,348 | ₩23,348 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,714 | ₩23,714 | ₩23,714 | ₩23,714 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,847 | ₩23,847 | ₩23,847 | ₩23,847 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,980 | ₩23,980 | ₩23,980 | ₩23,980 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,226 | ₩23,554 | ₩23,226 | ₩23,554 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,213 | ₩23,213 | ₩23,213 | ₩23,213 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,914 | ₩22,914 | ₩22,914 | ₩22,914 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,707 | ₩23,707 | ₩23,707 | ₩23,707 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,886 | ₩23,886 | ₩23,886 | ₩23,886 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,993 | ₩23,993 | ₩23,993 | ₩23,993 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,874 | ₩23,874 | ₩23,874 | ₩23,874 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,215 | ₩24,215 | ₩23,685 | ₩23,685 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,161 | ₩24,282 | ₩24,161 | ₩24,203 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,722 | ₩24,722 | ₩24,466 | ₩24,535 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,250 | ₩25,283 | ₩25,250 | ₩25,250 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,510 | ₩25,510 | ₩25,234 | ₩25,337 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,584 | ₩25,584 | ₩25,584 | ₩25,584 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,791 | ₩25,791 | ₩25,791 | ₩25,791 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,298 | ₩26,298 | ₩26,026 | ₩26,026 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,285 | ₩26,312 | ₩26,230 | ₩26,230 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,312 | ₩26,312 | ₩26,125 | ₩26,125 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,465 | ₩26,465 | ₩26,465 | ₩26,465 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,272 | ₩26,365 | ₩26,131 | ₩26,365 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,045 | ₩26,105 | ₩26,045 | ₩26,105 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,062 | ₩26,062 | ₩26,062 | ₩26,062 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,151 | ₩26,265 | ₩26,151 | ₩26,265 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,045 | ₩26,078 | ₩26,045 | ₩26,078 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,151 | ₩26,151 | ₩26,151 | ₩26,151 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,258 | ₩26,385 | ₩26,258 | ₩26,385 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,606 | ₩26,606 | ₩26,564 | ₩26,564 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,113 | ₩27,113 | ₩26,766 | ₩26,766 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,941 | ₩26,941 | ₩26,941 | ₩26,941 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,646 | ₩26,881 | ₩26,603 | ₩26,846 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,430 | ₩25,951 | ₩25,430 | ₩25,951 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,337 | ₩25,337 | ₩25,337 | ₩25,337 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,484 | ₩25,484 | ₩25,370 | ₩25,370 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,550 | ₩25,550 | ₩25,550 | ₩25,550 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,918 | ₩25,918 | ₩25,590 | ₩25,590 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,697 | ₩25,737 | ₩25,697 | ₩25,737 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,677 | ₩25,748 | ₩25,677 | ₩25,748 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,751 | ₩25,751 | ₩25,724 | ₩25,737 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,898 | ₩25,904 | ₩25,898 | ₩25,904 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,536 | ₩25,536 | ₩25,536 | ₩25,536 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,277 | ₩25,277 | ₩25,277 | ₩25,277 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,303 | ₩25,303 | ₩25,303 | ₩25,303 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,564 | ₩25,564 | ₩25,270 | ₩25,497 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,768 | ₩25,768 | ₩25,685 | ₩25,685 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,788 | ₩25,858 | ₩25,744 | ₩25,744 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,931 | ₩25,931 | ₩25,931 | ₩25,931 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,971 | ₩25,971 | ₩25,971 | ₩25,971 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,862 | ₩25,862 | ₩25,862 | ₩25,862 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,005 | ₩26,005 | ₩26,005 | ₩26,005 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,233 | ₩26,233 | ₩26,233 | ₩26,233 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,411 | ₩26,411 | ₩26,411 | ₩26,411 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,192 | ₩26,210 | ₩26,192 | ₩26,210 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,151 | ₩26,245 | ₩26,065 | ₩26,065 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,138 | ₩26,138 | ₩26,138 | ₩26,138 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,472 | ₩26,565 | ₩26,472 | ₩26,565 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,459 | ₩26,525 | ₩26,459 | ₩26,525 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,686 | ₩26,686 | ₩26,519 | ₩26,519 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,898 | ₩26,232 | ₩25,898 | ₩26,216 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,617 | ₩25,617 | ₩25,617 | ₩25,617 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,933 | ₩24,933 | ₩24,933 | ₩24,933 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,789 | ₩24,924 | ₩24,789 | ₩24,924 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,055 | ₩24,471 | ₩24,055 | ₩24,471 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,575 | ₩24,615 | ₩24,312 | ₩24,312 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,656 | ₩24,696 | ₩24,567 | ₩24,567 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,136 | ₩25,136 | ₩24,757 | ₩24,757 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,243 | ₩25,277 | ₩25,156 | ₩25,156 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,112 | ₩25,112 | ₩25,112 | ₩25,112 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,660 | ₩24,909 | ₩24,653 | ₩24,824 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,454 | ₩24,454 | ₩24,454 | ₩24,454 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,728 | ₩24,728 | ₩24,728 | ₩24,728 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,841 | ₩24,841 | ₩24,653 | ₩24,653 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,295 | ₩24,762 | ₩24,295 | ₩24,762 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,549 | ₩24,605 | ₩24,549 | ₩24,605 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,469 | ₩24,936 | ₩24,457 | ₩24,457 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,340 | ₩24,340 | ₩24,340 | ₩24,340 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,562 | ₩24,562 | ₩24,562 | ₩24,562 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,809 | ₩24,809 | ₩24,809 | ₩24,809 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,936 | ₩24,936 | ₩24,812 | ₩24,812 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,802 | ₩24,802 | ₩24,802 | ₩24,802 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,535 | ₩24,535 | ₩24,475 | ₩24,475 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,407 | ₩24,407 | ₩24,407 | ₩24,407 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,262 | ₩24,262 | ₩24,262 | ₩24,262 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,588 | ₩23,588 | ₩23,588 | ₩23,588 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,866 | ₩23,866 | ₩23,866 | ₩23,866 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,681 | ₩23,681 | ₩23,681 | ₩23,681 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,407 | ₩23,407 | ₩23,407 | ₩23,407 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,480 | ₩23,480 | ₩23,340 | ₩23,340 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,507 | ₩23,507 | ₩23,082 | ₩23,082 | -1.81% | 700 |
|---|