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 | ₩30,917 | ₩31,291 | ₩30,917 | ₩31,291 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,128 | ₩30,516 | ₩30,128 | ₩30,516 | +1.29% | 400 |
| 2026.10.07 | ₩30,716 | ₩30,716 | ₩30,636 | ₩30,636 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,774 | ₩32,774 | ₩30,939 | ₩30,939 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,451 | ₩32,393 | ₩31,451 | ₩32,393 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,358 | ₩31,384 | ₩31,077 | ₩31,191 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,558 | ₩31,678 | ₩31,054 | ₩31,054 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,658 | ₩32,052 | ₩31,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,726 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,792 | ₩31,792 | ₩31,518 | ₩31,606 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,398 | ₩31,611 | ₩31,398 | ₩31,605 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,251 | ₩31,665 | ₩31,251 | ₩31,598 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,315 | ₩31,451 | ₩30,315 | ₩31,444 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,251 | ₩31,251 | ₩30,683 | ₩30,683 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,983 | ₩31,090 | ₩30,863 | ₩31,016 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,569 | ₩30,651 | ₩30,569 | ₩30,651 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,342 | ₩30,462 | ₩30,342 | ₩30,442 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,516 | ₩30,596 | ₩30,516 | ₩30,572 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,928 | ₩29,955 | ₩29,728 | ₩29,821 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,447 | ₩29,928 | ₩29,447 | ₩29,744 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,792 | ₩29,260 | ₩28,792 | ₩29,260 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,378 | ₩28,522 | ₩28,378 | ₩28,522 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,538 | ₩28,538 | ₩28,289 | ₩28,289 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,485 | ₩28,532 | ₩28,485 | ₩28,492 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,879 | ₩28,879 | ₩28,734 | ₩28,734 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,126 | ₩29,287 | ₩29,126 | ₩29,280 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,514 | ₩29,595 | ₩29,480 | ₩29,595 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,514 | ₩29,514 | ₩29,166 | ₩29,373 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,487 | ₩29,514 | ₩29,116 | ₩29,116 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,300 | ₩29,541 | ₩29,006 | ₩29,520 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,581 | ₩29,581 | ₩29,459 | ₩29,459 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,195 | ₩30,222 | ₩29,968 | ₩29,968 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,394 | ₩29,472 | ₩29,394 | ₩29,472 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,607 | ₩29,634 | ₩29,516 | ₩29,516 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,541 | ₩29,541 | ₩29,344 | ₩29,344 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,728 | ₩29,821 | ₩29,728 | ₩29,821 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,687 | ₩29,687 | ₩29,260 | ₩29,260 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,006 | ₩29,193 | ₩29,006 | ₩29,193 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,151 | ₩28,151 | ₩27,944 | ₩27,944 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,144 | ₩28,144 | ₩28,064 | ₩28,064 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,365 | ₩28,365 | ₩28,159 | ₩28,159 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,311 | ₩28,445 | ₩28,171 | ₩28,404 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,937 | ₩28,250 | ₩27,937 | ₩28,250 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,271 | ₩28,271 | ₩28,190 | ₩28,190 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,951 | ₩28,188 | ₩27,951 | ₩28,188 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,296 | ₩27,574 | ₩27,296 | ₩27,574 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,361 | ₩26,427 | ₩26,321 | ₩26,427 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,875 | ₩26,875 | ₩26,875 | ₩26,875 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,962 | ₩26,975 | ₩26,962 | ₩26,975 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,775 | ₩26,775 | ₩26,775 | ₩26,775 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,224 | ₩26,224 | ₩26,224 | ₩26,224 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,116 | ₩26,116 | ₩26,116 | ₩26,116 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,020 | ₩26,020 | ₩26,020 | ₩26,020 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,679 | ₩25,985 | ₩25,679 | ₩25,985 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,180 | ₩25,180 | ₩25,180 | ₩25,180 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,838 | ₩24,918 | ₩24,838 | ₩24,918 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,891 | ₩24,947 | ₩24,891 | ₩24,947 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,499 | ₩25,559 | ₩25,492 | ₩25,554 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,470 | ₩25,470 | ₩25,470 | ₩25,470 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,759 | ₩25,759 | ₩25,759 | ₩25,759 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,548 | ₩26,548 | ₩26,232 | ₩26,232 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,260 | ₩26,260 | ₩26,260 | ₩26,260 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,013 | ₩26,027 | ₩25,960 | ₩26,027 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,314 | ₩26,314 | ₩26,314 | ₩26,314 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,387 | ₩26,387 | ₩26,120 | ₩26,160 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,508 | ₩26,508 | ₩26,401 | ₩26,481 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,906 | ₩25,987 | ₩25,880 | ₩25,890 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,558 | ₩26,558 | ₩26,558 | ₩26,558 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,855 | ₩26,855 | ₩26,828 | ₩26,828 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,534 | ₩26,628 | ₩26,524 | ₩26,524 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,227 | ₩26,227 | ₩26,162 | ₩26,162 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,078 | ₩25,078 | ₩25,078 | ₩25,078 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,345 | ₩25,429 | ₩25,345 | ₩25,429 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,145 | ₩25,250 | ₩25,145 | ₩25,250 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,303 | ₩24,318 | ₩24,303 | ₩24,318 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,512 | ₩23,512 | ₩23,512 | ₩23,512 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,461 | ₩23,461 | ₩23,179 | ₩23,179 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,395 | ₩23,622 | ₩23,395 | ₩23,622 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,089 | ₩23,089 | ₩23,089 | ₩23,089 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,642 | ₩23,642 | ₩23,614 | ₩23,614 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,650 | ₩23,650 | ₩23,650 | ₩23,650 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,380 | ₩23,380 | ₩23,380 | ₩23,380 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,635 | ₩23,635 | ₩23,576 | ₩23,576 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,401 | ₩23,401 | ₩23,357 | ₩23,357 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,408 | ₩23,835 | ₩23,208 | ₩23,745 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,181 | ₩23,181 | ₩23,181 | ₩23,181 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,101 | ₩23,127 | ₩23,101 | ₩23,127 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,563 | ₩23,563 | ₩23,563 | ₩23,563 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,813 | ₩22,813 | ₩22,813 | ₩22,813 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,274 | ₩23,274 | ₩22,860 | ₩22,860 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,127 | ₩23,401 | ₩23,087 | ₩23,401 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,127 | ₩23,127 | ₩23,087 | ₩23,087 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,768 | ₩23,014 | ₩22,768 | ₩23,014 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,187 | ₩22,187 | ₩22,187 | ₩22,187 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,136 | ₩22,136 | ₩22,136 | ₩22,136 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,271 | ₩22,271 | ₩22,271 | ₩22,271 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,242 | ₩22,242 | ₩22,242 | ₩22,242 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,272 | ₩22,272 | ₩22,272 | ₩22,272 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,644 | ₩21,644 | ₩21,624 | ₩21,624 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,270 | ₩21,497 | ₩21,270 | ₩21,436 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩20,996 | ₩20,996 | ₩20,996 | ₩20,996 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,165 | ₩21,165 | ₩21,165 | ₩21,165 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,390 | ₩21,390 | ₩21,298 | ₩21,298 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,631 | ₩21,778 | ₩21,631 | ₩21,778 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,551 | ₩21,551 | ₩21,525 | ₩21,525 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,246 | ₩22,246 | ₩22,246 | ₩22,246 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,226 | ₩22,226 | ₩22,226 | ₩22,226 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,131 | ₩22,131 | ₩22,131 | ₩22,131 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,099 | ₩22,152 | ₩22,072 | ₩22,152 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,938 | ₩22,205 | ₩21,938 | ₩22,165 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,898 | ₩21,925 | ₩21,865 | ₩21,902 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,471 | ₩21,471 | ₩21,336 | ₩21,336 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,892 | ₩21,892 | ₩21,892 | ₩21,892 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,459 | ₩22,459 | ₩22,459 | ₩22,459 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,252 | ₩22,513 | ₩22,252 | ₩22,513 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,312 | ₩22,386 | ₩22,230 | ₩22,230 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,924 | ₩22,924 | ₩22,924 | ₩22,924 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,793 | ₩22,793 | ₩22,764 | ₩22,764 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,248 | ₩23,248 | ₩23,248 | ₩23,248 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,127 | ₩23,127 | ₩23,127 | ₩23,127 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,519 | ₩22,519 | ₩22,519 | ₩22,519 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,807 | ₩22,807 | ₩22,807 | ₩22,807 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,435 | ₩22,435 | ₩22,435 | ₩22,435 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,957 | ₩21,957 | ₩21,957 | ₩21,957 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,270 | ₩21,270 | ₩21,270 | ₩21,270 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,698 | ₩21,698 | ₩21,698 | ₩21,698 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,446 | ₩22,446 | ₩22,219 | ₩22,219 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,821 | ₩21,821 | ₩21,821 | ₩21,821 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,858 | ₩21,874 | ₩21,765 | ₩21,874 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,835 | ₩21,835 | ₩21,835 | ₩21,835 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,814 | ₩21,814 | ₩21,814 | ₩21,814 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,675 | ₩21,675 | ₩21,675 | ₩21,675 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,047 | ₩21,047 | ₩21,047 | ₩21,047 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,110 | ₩21,110 | ₩21,023 | ₩21,023 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,977 | ₩21,977 | ₩21,977 | ₩21,977 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,105 | ₩22,105 | ₩22,105 | ₩22,105 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,139 | ₩22,139 | ₩22,139 | ₩22,139 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,344 | ₩22,344 | ₩22,344 | ₩22,344 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,165 | ₩22,165 | ₩22,165 | ₩22,165 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,526 | ₩22,526 | ₩22,526 | ₩22,526 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,339 | ₩22,359 | ₩22,339 | ₩22,359 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,693 | ₩22,693 | ₩22,653 | ₩22,653 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,315 | ₩22,315 | ₩22,315 | ₩22,315 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,950 | ₩21,950 | ₩21,950 | ₩21,950 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,079 | ₩22,079 | ₩22,006 | ₩22,006 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,803 | ₩22,803 | ₩22,803 | ₩22,803 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,880 | ₩22,880 | ₩22,880 | ₩22,880 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,348 | ₩23,348 | ₩23,348 | ₩23,348 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,114 | ₩23,114 | ₩23,066 | ₩23,066 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,381 | ₩23,515 | ₩23,381 | ₩23,515 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,829 | ₩23,829 | ₩23,829 | ₩23,829 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,742 | ₩23,742 | ₩23,742 | ₩23,742 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,608 | ₩23,862 | ₩23,608 | ₩23,862 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,782 | ₩24,004 | ₩23,782 | ₩24,004 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,648 | ₩24,124 | ₩23,648 | ₩24,124 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,501 | ₩23,682 | ₩23,501 | ₩23,652 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,460 | ₩23,460 | ₩23,460 | ₩23,460 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,356 | ₩23,356 | ₩23,356 | ₩23,356 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,722 | ₩23,722 | ₩23,722 | ₩23,722 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,856 | ₩23,856 | ₩23,856 | ₩23,856 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,988 | ₩23,988 | ₩23,988 | ₩23,988 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,234 | ₩23,562 | ₩23,234 | ₩23,562 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,221 | ₩23,221 | ₩23,221 | ₩23,221 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,922 | ₩22,922 | ₩22,922 | ₩22,922 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,715 | ₩23,715 | ₩23,715 | ₩23,715 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,894 | ₩23,894 | ₩23,894 | ₩23,894 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩24,001 | ₩24,001 | ₩24,001 | ₩24,001 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,882 | ₩23,882 | ₩23,882 | ₩23,882 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,223 | ₩24,223 | ₩23,693 | ₩23,693 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,170 | ₩24,290 | ₩24,170 | ₩24,211 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,731 | ₩24,731 | ₩24,474 | ₩24,544 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,258 | ₩25,292 | ₩25,258 | ₩25,258 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,519 | ₩25,519 | ₩25,242 | ₩25,345 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,592 | ₩25,592 | ₩25,592 | ₩25,592 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,800 | ₩25,800 | ₩25,800 | ₩25,800 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,307 | ₩26,307 | ₩26,035 | ₩26,035 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,294 | ₩26,321 | ₩26,239 | ₩26,239 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,321 | ₩26,321 | ₩26,134 | ₩26,134 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,474 | ₩26,474 | ₩26,474 | ₩26,474 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,280 | ₩26,374 | ₩26,140 | ₩26,374 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,053 | ₩26,113 | ₩26,053 | ₩26,113 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,071 | ₩26,071 | ₩26,071 | ₩26,071 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,160 | ₩26,274 | ₩26,160 | ₩26,274 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,053 | ₩26,087 | ₩26,053 | ₩26,087 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,160 | ₩26,160 | ₩26,160 | ₩26,160 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,267 | ₩26,394 | ₩26,267 | ₩26,394 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,615 | ₩26,615 | ₩26,573 | ₩26,573 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,122 | ₩27,122 | ₩26,775 | ₩26,775 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,950 | ₩26,950 | ₩26,950 | ₩26,950 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,655 | ₩26,890 | ₩26,612 | ₩26,855 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,439 | ₩25,960 | ₩25,439 | ₩25,960 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,345 | ₩25,345 | ₩25,345 | ₩25,345 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,492 | ₩25,492 | ₩25,379 | ₩25,379 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,559 | ₩25,559 | ₩25,559 | ₩25,559 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,926 | ₩25,926 | ₩25,599 | ₩25,599 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,706 | ₩25,746 | ₩25,706 | ₩25,746 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,686 | ₩25,757 | ₩25,686 | ₩25,757 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,759 | ₩25,759 | ₩25,733 | ₩25,746 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,906 | ₩25,913 | ₩25,906 | ₩25,913 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,544 | ₩25,544 | ₩25,544 | ₩25,544 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,285 | ₩25,285 | ₩25,285 | ₩25,285 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,312 | ₩25,312 | ₩25,312 | ₩25,312 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,572 | ₩25,572 | ₩25,278 | ₩25,506 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,777 | ₩25,777 | ₩25,694 | ₩25,694 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,797 | ₩25,866 | ₩25,753 | ₩25,753 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,940 | ₩25,940 | ₩25,940 | ₩25,940 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,980 | ₩25,980 | ₩25,980 | ₩25,980 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,870 | ₩25,870 | ₩25,870 | ₩25,870 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,013 | ₩26,013 | ₩26,013 | ₩26,013 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,242 | ₩26,242 | ₩26,242 | ₩26,242 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,419 | ₩26,419 | ₩26,419 | ₩26,419 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,200 | ₩26,219 | ₩26,200 | ₩26,219 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,160 | ₩26,254 | ₩26,073 | ₩26,073 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,147 | ₩26,147 | ₩26,147 | ₩26,147 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,481 | ₩26,574 | ₩26,481 | ₩26,574 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,468 | ₩26,534 | ₩26,468 | ₩26,534 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,695 | ₩26,695 | ₩26,528 | ₩26,528 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,906 | ₩26,240 | ₩25,906 | ₩26,224 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,626 | ₩25,626 | ₩25,626 | ₩25,626 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,942 | ₩24,942 | ₩24,942 | ₩24,942 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,797 | ₩24,932 | ₩24,797 | ₩24,932 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,063 | ₩24,479 | ₩24,063 | ₩24,479 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,584 | ₩24,624 | ₩24,320 | ₩24,320 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,664 | ₩24,704 | ₩24,576 | ₩24,576 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,145 | ₩25,145 | ₩24,765 | ₩24,765 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,252 | ₩25,285 | ₩25,165 | ₩25,165 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,121 | ₩25,121 | ₩25,121 | ₩25,121 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,668 | ₩24,918 | ₩24,661 | ₩24,832 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,648 | ₩24,648 | ₩24,648 | ₩24,648 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,462 | ₩24,462 | ₩24,462 | ₩24,462 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,736 | ₩24,736 | ₩24,736 | ₩24,736 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,850 | ₩24,850 | ₩24,661 | ₩24,661 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,303 | ₩24,771 | ₩24,303 | ₩24,771 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,557 | ₩24,613 | ₩24,557 | ₩24,613 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,477 | ₩24,944 | ₩24,465 | ₩24,465 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,349 | ₩24,349 | ₩24,349 | ₩24,349 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,570 | ₩24,570 | ₩24,570 | ₩24,570 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,944 | ₩24,944 | ₩24,820 | ₩24,820 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,811 | ₩24,811 | ₩24,811 | ₩24,811 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,544 | ₩24,544 | ₩24,483 | ₩24,483 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,415 | ₩24,415 | ₩24,415 | ₩24,415 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,270 | ₩24,270 | ₩24,270 | ₩24,270 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,596 | ₩23,596 | ₩23,596 | ₩23,596 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,874 | ₩23,874 | ₩23,874 | ₩23,874 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,689 | ₩23,689 | ₩23,689 | ₩23,689 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,415 | ₩23,415 | ₩23,415 | ₩23,415 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,488 | ₩23,488 | ₩23,348 | ₩23,348 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,515 | ₩23,515 | ₩23,090 | ₩23,090 | -1.81% | 700 |
|---|