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 | ₩30,931 | ₩31,305 | ₩30,931 | ₩31,305 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,142 | ₩30,530 | ₩30,142 | ₩30,530 | +1.29% | 400 |
| 2026.10.07 | ₩30,730 | ₩30,730 | ₩30,650 | ₩30,650 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,789 | ₩32,789 | ₩30,953 | ₩30,953 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,465 | ₩32,408 | ₩31,465 | ₩32,408 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,372 | ₩31,399 | ₩31,091 | ₩31,205 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,572 | ₩31,693 | ₩31,068 | ₩31,068 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,673 | ₩32,067 | ₩31,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,741 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,806 | ₩31,806 | ₩31,532 | ₩31,621 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,412 | ₩31,626 | ₩31,412 | ₩31,619 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,265 | ₩31,679 | ₩31,265 | ₩31,612 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,329 | ₩31,465 | ₩30,329 | ₩31,459 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,265 | ₩31,265 | ₩30,697 | ₩30,697 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,998 | ₩31,105 | ₩30,877 | ₩31,030 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,583 | ₩30,665 | ₩30,583 | ₩30,665 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,356 | ₩30,476 | ₩30,356 | ₩30,456 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,530 | ₩30,610 | ₩30,530 | ₩30,586 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,942 | ₩29,968 | ₩29,741 | ₩29,835 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,460 | ₩29,942 | ₩29,460 | ₩29,757 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,805 | ₩29,273 | ₩28,805 | ₩29,273 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,391 | ₩28,535 | ₩28,391 | ₩28,535 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,551 | ₩28,551 | ₩28,302 | ₩28,302 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,498 | ₩28,545 | ₩28,498 | ₩28,505 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,892 | ₩28,892 | ₩28,747 | ₩28,747 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,140 | ₩29,300 | ₩29,140 | ₩29,293 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,527 | ₩29,609 | ₩29,494 | ₩29,609 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,527 | ₩29,527 | ₩29,180 | ₩29,387 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,501 | ₩29,527 | ₩29,129 | ₩29,129 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,313 | ₩29,554 | ₩29,019 | ₩29,534 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,594 | ₩29,594 | ₩29,472 | ₩29,472 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,209 | ₩30,236 | ₩29,982 | ₩29,982 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,407 | ₩29,486 | ₩29,407 | ₩29,486 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,621 | ₩29,648 | ₩29,530 | ₩29,530 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,554 | ₩29,554 | ₩29,358 | ₩29,358 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,741 | ₩29,835 | ₩29,741 | ₩29,835 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,701 | ₩29,701 | ₩29,273 | ₩29,273 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,019 | ₩29,206 | ₩29,019 | ₩29,206 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,164 | ₩28,164 | ₩27,957 | ₩27,957 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,157 | ₩28,157 | ₩28,077 | ₩28,077 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,378 | ₩28,378 | ₩28,172 | ₩28,172 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,324 | ₩28,458 | ₩28,184 | ₩28,416 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,950 | ₩28,263 | ₩27,950 | ₩28,263 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,284 | ₩28,284 | ₩28,203 | ₩28,203 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,963 | ₩28,201 | ₩27,963 | ₩28,201 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,308 | ₩27,586 | ₩27,308 | ₩27,586 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,373 | ₩26,440 | ₩26,333 | ₩26,440 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,887 | ₩26,887 | ₩26,887 | ₩26,887 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,974 | ₩26,988 | ₩26,974 | ₩26,988 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,236 | ₩26,236 | ₩26,236 | ₩26,236 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,128 | ₩26,128 | ₩26,128 | ₩26,128 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,032 | ₩26,032 | ₩26,032 | ₩26,032 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,691 | ₩25,997 | ₩25,691 | ₩25,997 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,191 | ₩25,191 | ₩25,191 | ₩25,191 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,829 | ₩24,829 | ₩24,829 | ₩24,829 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,849 | ₩24,929 | ₩24,849 | ₩24,929 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,902 | ₩24,958 | ₩24,902 | ₩24,958 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,511 | ₩25,571 | ₩25,504 | ₩25,565 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,481 | ₩25,481 | ₩25,481 | ₩25,481 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,771 | ₩25,771 | ₩25,771 | ₩25,771 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,560 | ₩26,560 | ₩26,244 | ₩26,244 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,272 | ₩26,272 | ₩26,272 | ₩26,272 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,025 | ₩26,039 | ₩25,972 | ₩26,039 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,326 | ₩26,326 | ₩26,326 | ₩26,326 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,399 | ₩26,399 | ₩26,132 | ₩26,172 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,520 | ₩26,520 | ₩26,413 | ₩26,493 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,918 | ₩25,998 | ₩25,891 | ₩25,902 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,571 | ₩26,571 | ₩26,571 | ₩26,571 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,867 | ₩26,867 | ₩26,841 | ₩26,841 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,546 | ₩26,640 | ₩26,536 | ₩26,536 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,239 | ₩26,239 | ₩26,174 | ₩26,174 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,089 | ₩25,089 | ₩25,089 | ₩25,089 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,357 | ₩25,441 | ₩25,357 | ₩25,441 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,156 | ₩25,262 | ₩25,156 | ₩25,262 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,622 | ₩24,622 | ₩24,622 | ₩24,622 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,314 | ₩24,329 | ₩24,314 | ₩24,329 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,523 | ₩23,523 | ₩23,523 | ₩23,523 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,472 | ₩23,472 | ₩23,190 | ₩23,190 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,405 | ₩23,633 | ₩23,405 | ₩23,633 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,099 | ₩23,099 | ₩23,099 | ₩23,099 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,653 | ₩23,653 | ₩23,624 | ₩23,624 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,661 | ₩23,661 | ₩23,661 | ₩23,661 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,391 | ₩23,391 | ₩23,391 | ₩23,391 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,646 | ₩23,646 | ₩23,587 | ₩23,587 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,412 | ₩23,412 | ₩23,368 | ₩23,368 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,419 | ₩23,846 | ₩23,218 | ₩23,755 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,191 | ₩23,191 | ₩23,191 | ₩23,191 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,111 | ₩23,138 | ₩23,111 | ₩23,138 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,574 | ₩23,574 | ₩23,574 | ₩23,574 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,824 | ₩22,824 | ₩22,824 | ₩22,824 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,285 | ₩23,285 | ₩22,871 | ₩22,871 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,138 | ₩23,412 | ₩23,098 | ₩23,412 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,138 | ₩23,138 | ₩23,098 | ₩23,098 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,778 | ₩23,024 | ₩22,778 | ₩23,024 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,197 | ₩22,197 | ₩22,197 | ₩22,197 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,146 | ₩22,146 | ₩22,146 | ₩22,146 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,281 | ₩22,281 | ₩22,281 | ₩22,281 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,252 | ₩22,252 | ₩22,252 | ₩22,252 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,282 | ₩22,282 | ₩22,282 | ₩22,282 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,654 | ₩21,654 | ₩21,634 | ₩21,634 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,280 | ₩21,507 | ₩21,280 | ₩21,446 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩21,006 | ₩21,006 | ₩21,006 | ₩21,006 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,174 | ₩21,174 | ₩21,174 | ₩21,174 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,400 | ₩21,400 | ₩21,308 | ₩21,308 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,641 | ₩21,788 | ₩21,641 | ₩21,788 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,561 | ₩21,561 | ₩21,535 | ₩21,535 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,960 | ₩21,960 | ₩21,960 | ₩21,960 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,256 | ₩22,256 | ₩22,256 | ₩22,256 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,236 | ₩22,236 | ₩22,236 | ₩22,236 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,141 | ₩22,141 | ₩22,141 | ₩22,141 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,109 | ₩22,162 | ₩22,082 | ₩22,162 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,948 | ₩22,216 | ₩21,948 | ₩22,176 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,908 | ₩21,935 | ₩21,875 | ₩21,912 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,480 | ₩21,480 | ₩21,345 | ₩21,345 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,902 | ₩21,902 | ₩21,902 | ₩21,902 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,470 | ₩22,470 | ₩22,470 | ₩22,470 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,262 | ₩22,523 | ₩22,262 | ₩22,523 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,323 | ₩22,396 | ₩22,240 | ₩22,240 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,935 | ₩22,935 | ₩22,935 | ₩22,935 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,804 | ₩22,804 | ₩22,774 | ₩22,774 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,258 | ₩23,258 | ₩23,258 | ₩23,258 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,138 | ₩23,138 | ₩23,138 | ₩23,138 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,530 | ₩22,530 | ₩22,530 | ₩22,530 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,817 | ₩22,817 | ₩22,817 | ₩22,817 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,446 | ₩22,446 | ₩22,446 | ₩22,446 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,967 | ₩21,967 | ₩21,967 | ₩21,967 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,280 | ₩21,280 | ₩21,280 | ₩21,280 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,708 | ₩21,708 | ₩21,708 | ₩21,708 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,456 | ₩22,456 | ₩22,229 | ₩22,229 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,831 | ₩21,831 | ₩21,831 | ₩21,831 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,868 | ₩21,884 | ₩21,775 | ₩21,884 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,845 | ₩21,845 | ₩21,845 | ₩21,845 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,824 | ₩21,824 | ₩21,824 | ₩21,824 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,685 | ₩21,685 | ₩21,685 | ₩21,685 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,057 | ₩21,057 | ₩21,057 | ₩21,057 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,120 | ₩21,120 | ₩21,033 | ₩21,033 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,987 | ₩21,987 | ₩21,987 | ₩21,987 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,115 | ₩22,115 | ₩22,115 | ₩22,115 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,149 | ₩22,149 | ₩22,149 | ₩22,149 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,355 | ₩22,355 | ₩22,355 | ₩22,355 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,176 | ₩22,176 | ₩22,176 | ₩22,176 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,536 | ₩22,536 | ₩22,536 | ₩22,536 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,349 | ₩22,369 | ₩22,349 | ₩22,369 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,704 | ₩22,704 | ₩22,663 | ₩22,663 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,325 | ₩22,325 | ₩22,325 | ₩22,325 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,960 | ₩21,960 | ₩21,960 | ₩21,960 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,089 | ₩22,089 | ₩22,016 | ₩22,016 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,813 | ₩22,813 | ₩22,813 | ₩22,813 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,891 | ₩22,891 | ₩22,891 | ₩22,891 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,358 | ₩23,358 | ₩23,358 | ₩23,358 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,125 | ₩23,125 | ₩23,076 | ₩23,076 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,392 | ₩23,526 | ₩23,392 | ₩23,526 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,840 | ₩23,840 | ₩23,840 | ₩23,840 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,753 | ₩23,753 | ₩23,753 | ₩23,753 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,619 | ₩23,873 | ₩23,619 | ₩23,873 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,793 | ₩24,015 | ₩23,793 | ₩24,015 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,659 | ₩24,135 | ₩23,659 | ₩24,135 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,512 | ₩23,693 | ₩23,512 | ₩23,663 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,471 | ₩23,471 | ₩23,471 | ₩23,471 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,367 | ₩23,367 | ₩23,367 | ₩23,367 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,733 | ₩23,733 | ₩23,733 | ₩23,733 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,866 | ₩23,866 | ₩23,866 | ₩23,866 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,999 | ₩23,999 | ₩23,999 | ₩23,999 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,245 | ₩23,572 | ₩23,245 | ₩23,572 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,231 | ₩23,231 | ₩23,231 | ₩23,231 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,932 | ₩22,932 | ₩22,932 | ₩22,932 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,726 | ₩23,726 | ₩23,726 | ₩23,726 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,905 | ₩23,905 | ₩23,905 | ₩23,905 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩24,012 | ₩24,012 | ₩24,012 | ₩24,012 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,893 | ₩23,893 | ₩23,893 | ₩23,893 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,234 | ₩24,234 | ₩23,703 | ₩23,703 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,181 | ₩24,301 | ₩24,181 | ₩24,222 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,742 | ₩24,742 | ₩24,485 | ₩24,555 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,270 | ₩25,303 | ₩25,270 | ₩25,270 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,531 | ₩25,531 | ₩25,254 | ₩25,357 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,604 | ₩25,604 | ₩25,604 | ₩25,604 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,811 | ₩25,811 | ₩25,811 | ₩25,811 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,319 | ₩26,319 | ₩26,047 | ₩26,047 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,306 | ₩26,333 | ₩26,251 | ₩26,251 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,333 | ₩26,333 | ₩26,145 | ₩26,145 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,486 | ₩26,486 | ₩26,486 | ₩26,486 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,292 | ₩26,386 | ₩26,152 | ₩26,386 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,065 | ₩26,125 | ₩26,065 | ₩26,125 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,083 | ₩26,083 | ₩26,083 | ₩26,083 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,172 | ₩26,286 | ₩26,172 | ₩26,286 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,065 | ₩26,099 | ₩26,065 | ₩26,099 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,172 | ₩26,172 | ₩26,172 | ₩26,172 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,279 | ₩26,406 | ₩26,279 | ₩26,406 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,627 | ₩26,627 | ₩26,585 | ₩26,585 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,135 | ₩27,135 | ₩26,787 | ₩26,787 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,962 | ₩26,962 | ₩26,962 | ₩26,962 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,667 | ₩26,902 | ₩26,624 | ₩26,867 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,450 | ₩25,972 | ₩25,450 | ₩25,972 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,357 | ₩25,357 | ₩25,357 | ₩25,357 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,504 | ₩25,504 | ₩25,390 | ₩25,390 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,938 | ₩25,938 | ₩25,611 | ₩25,611 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,718 | ₩25,758 | ₩25,718 | ₩25,758 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,698 | ₩25,769 | ₩25,698 | ₩25,769 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,771 | ₩25,771 | ₩25,744 | ₩25,758 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,918 | ₩25,925 | ₩25,918 | ₩25,925 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,556 | ₩25,556 | ₩25,556 | ₩25,556 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,297 | ₩25,297 | ₩25,297 | ₩25,297 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,323 | ₩25,323 | ₩25,323 | ₩25,323 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,584 | ₩25,584 | ₩25,290 | ₩25,517 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,789 | ₩25,789 | ₩25,706 | ₩25,706 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,809 | ₩25,878 | ₩25,765 | ₩25,765 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,952 | ₩25,952 | ₩25,952 | ₩25,952 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,992 | ₩25,992 | ₩25,992 | ₩25,992 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,882 | ₩25,882 | ₩25,882 | ₩25,882 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,025 | ₩26,025 | ₩26,025 | ₩26,025 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,254 | ₩26,254 | ₩26,254 | ₩26,254 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,432 | ₩26,432 | ₩26,432 | ₩26,432 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,212 | ₩26,231 | ₩26,212 | ₩26,231 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,172 | ₩26,266 | ₩26,085 | ₩26,085 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,159 | ₩26,159 | ₩26,159 | ₩26,159 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,493 | ₩26,587 | ₩26,493 | ₩26,587 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,480 | ₩26,546 | ₩26,480 | ₩26,546 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,707 | ₩26,707 | ₩26,540 | ₩26,540 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,918 | ₩26,252 | ₩25,918 | ₩26,236 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,638 | ₩25,638 | ₩25,638 | ₩25,638 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,953 | ₩24,953 | ₩24,953 | ₩24,953 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,809 | ₩24,944 | ₩24,809 | ₩24,944 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,074 | ₩24,491 | ₩24,074 | ₩24,491 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,595 | ₩24,635 | ₩24,332 | ₩24,332 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,675 | ₩24,715 | ₩24,587 | ₩24,587 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,156 | ₩25,156 | ₩24,777 | ₩24,777 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,263 | ₩25,297 | ₩25,176 | ₩25,176 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,132 | ₩25,132 | ₩25,132 | ₩25,132 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,679 | ₩24,929 | ₩24,672 | ₩24,844 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,659 | ₩24,659 | ₩24,659 | ₩24,659 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,473 | ₩24,473 | ₩24,473 | ₩24,473 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,747 | ₩24,747 | ₩24,747 | ₩24,747 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,861 | ₩24,861 | ₩24,672 | ₩24,672 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,314 | ₩24,782 | ₩24,314 | ₩24,782 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,568 | ₩24,624 | ₩24,568 | ₩24,624 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,488 | ₩24,956 | ₩24,476 | ₩24,476 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,360 | ₩24,360 | ₩24,360 | ₩24,360 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,582 | ₩24,582 | ₩24,582 | ₩24,582 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,829 | ₩24,829 | ₩24,829 | ₩24,829 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,956 | ₩24,956 | ₩24,832 | ₩24,832 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,822 | ₩24,822 | ₩24,822 | ₩24,822 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,555 | ₩24,555 | ₩24,495 | ₩24,495 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,426 | ₩24,426 | ₩24,426 | ₩24,426 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,281 | ₩24,281 | ₩24,281 | ₩24,281 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,607 | ₩23,607 | ₩23,607 | ₩23,607 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,885 | ₩23,885 | ₩23,885 | ₩23,885 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,699 | ₩23,699 | ₩23,699 | ₩23,699 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,425 | ₩23,425 | ₩23,425 | ₩23,425 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,499 | ₩23,499 | ₩23,358 | ₩23,358 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,526 | ₩23,526 | ₩23,101 | ₩23,101 | -1.81% | 700 |
|---|