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 | ₩30,919 | ₩31,293 | ₩30,919 | ₩31,293 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,131 | ₩30,518 | ₩30,131 | ₩30,518 | +1.29% | 400 |
| 2026.10.07 | ₩30,719 | ₩30,719 | ₩30,639 | ₩30,639 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,776 | ₩32,776 | ₩30,942 | ₩30,942 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,454 | ₩32,396 | ₩31,454 | ₩32,396 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,360 | ₩31,387 | ₩31,080 | ₩31,193 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,561 | ₩31,681 | ₩31,057 | ₩31,057 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,661 | ₩32,055 | ₩31,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,729 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,794 | ₩31,794 | ₩31,520 | ₩31,609 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,400 | ₩31,614 | ₩31,400 | ₩31,607 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,253 | ₩31,667 | ₩31,253 | ₩31,601 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,318 | ₩31,454 | ₩30,318 | ₩31,447 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,253 | ₩31,253 | ₩30,685 | ₩30,685 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,986 | ₩31,093 | ₩30,866 | ₩31,018 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,572 | ₩30,653 | ₩30,572 | ₩30,653 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,345 | ₩30,465 | ₩30,345 | ₩30,445 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,518 | ₩30,599 | ₩30,518 | ₩30,574 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,930 | ₩29,957 | ₩29,730 | ₩29,824 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,449 | ₩29,930 | ₩29,449 | ₩29,746 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,795 | ₩29,262 | ₩28,795 | ₩29,262 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,380 | ₩28,525 | ₩28,380 | ₩28,525 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,541 | ₩28,541 | ₩28,291 | ₩28,291 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,487 | ₩28,534 | ₩28,487 | ₩28,494 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,882 | ₩28,882 | ₩28,736 | ₩28,736 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,129 | ₩29,289 | ₩29,129 | ₩29,282 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,516 | ₩29,598 | ₩29,483 | ₩29,598 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,516 | ₩29,516 | ₩29,169 | ₩29,376 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,489 | ₩29,516 | ₩29,118 | ₩29,118 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,302 | ₩29,543 | ₩29,008 | ₩29,523 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,583 | ₩29,583 | ₩29,461 | ₩29,461 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,198 | ₩30,224 | ₩29,971 | ₩29,971 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,396 | ₩29,475 | ₩29,396 | ₩29,475 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,610 | ₩29,636 | ₩29,519 | ₩29,519 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,543 | ₩29,543 | ₩29,347 | ₩29,347 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,730 | ₩29,824 | ₩29,730 | ₩29,824 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,690 | ₩29,690 | ₩29,262 | ₩29,262 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,008 | ₩29,196 | ₩29,008 | ₩29,196 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,153 | ₩28,153 | ₩27,946 | ₩27,946 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,147 | ₩28,147 | ₩28,066 | ₩28,066 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,367 | ₩28,367 | ₩28,161 | ₩28,161 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,314 | ₩28,447 | ₩28,173 | ₩28,406 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,940 | ₩28,252 | ₩27,940 | ₩28,252 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,274 | ₩28,274 | ₩28,192 | ₩28,192 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,953 | ₩28,191 | ₩27,953 | ₩28,191 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,298 | ₩27,576 | ₩27,298 | ₩27,576 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,363 | ₩26,430 | ₩26,323 | ₩26,430 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,877 | ₩26,877 | ₩26,877 | ₩26,877 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,964 | ₩26,977 | ₩26,964 | ₩26,977 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,227 | ₩26,227 | ₩26,227 | ₩26,227 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,118 | ₩26,118 | ₩26,118 | ₩26,118 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,022 | ₩26,022 | ₩26,022 | ₩26,022 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,681 | ₩25,987 | ₩25,681 | ₩25,987 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,182 | ₩25,182 | ₩25,182 | ₩25,182 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,820 | ₩24,820 | ₩24,820 | ₩24,820 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,840 | ₩24,920 | ₩24,840 | ₩24,920 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,893 | ₩24,949 | ₩24,893 | ₩24,949 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,501 | ₩25,561 | ₩25,494 | ₩25,556 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,472 | ₩25,472 | ₩25,472 | ₩25,472 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,762 | ₩25,762 | ₩25,762 | ₩25,762 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,550 | ₩26,550 | ₩26,235 | ₩26,235 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,263 | ₩26,263 | ₩26,263 | ₩26,263 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,015 | ₩26,029 | ₩25,962 | ₩26,029 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,316 | ₩26,316 | ₩26,316 | ₩26,316 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,390 | ₩26,390 | ₩26,122 | ₩26,162 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,510 | ₩26,510 | ₩26,403 | ₩26,483 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,909 | ₩25,989 | ₩25,882 | ₩25,892 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,561 | ₩26,561 | ₩26,561 | ₩26,561 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,857 | ₩26,857 | ₩26,830 | ₩26,830 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,537 | ₩26,630 | ₩26,526 | ₩26,526 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,229 | ₩26,229 | ₩26,164 | ₩26,164 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,080 | ₩25,080 | ₩25,080 | ₩25,080 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,347 | ₩25,432 | ₩25,347 | ₩25,432 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,147 | ₩25,252 | ₩25,147 | ₩25,252 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,612 | ₩24,612 | ₩24,612 | ₩24,612 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,305 | ₩24,320 | ₩24,305 | ₩24,320 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,514 | ₩23,514 | ₩23,514 | ₩23,514 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,463 | ₩23,463 | ₩23,181 | ₩23,181 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,397 | ₩23,624 | ₩23,397 | ₩23,624 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,091 | ₩23,091 | ₩23,091 | ₩23,091 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,644 | ₩23,644 | ₩23,616 | ₩23,616 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,652 | ₩23,652 | ₩23,652 | ₩23,652 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,382 | ₩23,382 | ₩23,382 | ₩23,382 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,637 | ₩23,637 | ₩23,578 | ₩23,578 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,403 | ₩23,403 | ₩23,359 | ₩23,359 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,410 | ₩23,837 | ₩23,209 | ₩23,747 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,183 | ₩23,183 | ₩23,183 | ₩23,183 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,103 | ₩23,129 | ₩23,103 | ₩23,129 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,565 | ₩23,565 | ₩23,565 | ₩23,565 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,815 | ₩22,815 | ₩22,815 | ₩22,815 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,276 | ₩23,276 | ₩22,862 | ₩22,862 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,129 | ₩23,403 | ₩23,089 | ₩23,403 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,129 | ₩23,129 | ₩23,089 | ₩23,089 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,770 | ₩23,016 | ₩22,770 | ₩23,016 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,189 | ₩22,189 | ₩22,189 | ₩22,189 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,138 | ₩22,138 | ₩22,138 | ₩22,138 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,273 | ₩22,273 | ₩22,273 | ₩22,273 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,243 | ₩22,243 | ₩22,243 | ₩22,243 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,274 | ₩22,274 | ₩22,274 | ₩22,274 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,646 | ₩21,646 | ₩21,626 | ₩21,626 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,272 | ₩21,499 | ₩21,272 | ₩21,438 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩20,998 | ₩20,998 | ₩20,998 | ₩20,998 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,166 | ₩21,166 | ₩21,166 | ₩21,166 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,392 | ₩21,392 | ₩21,300 | ₩21,300 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,633 | ₩21,780 | ₩21,633 | ₩21,780 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,553 | ₩21,553 | ₩21,527 | ₩21,527 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,952 | ₩21,952 | ₩21,952 | ₩21,952 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,247 | ₩22,247 | ₩22,247 | ₩22,247 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,227 | ₩22,227 | ₩22,227 | ₩22,227 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,132 | ₩22,132 | ₩22,132 | ₩22,132 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,100 | ₩22,154 | ₩22,074 | ₩22,154 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,940 | ₩22,207 | ₩21,940 | ₩22,167 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,900 | ₩21,927 | ₩21,867 | ₩21,904 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,472 | ₩21,472 | ₩21,337 | ₩21,337 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,893 | ₩21,893 | ₩21,893 | ₩21,893 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,461 | ₩22,461 | ₩22,461 | ₩22,461 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,254 | ₩22,515 | ₩22,254 | ₩22,515 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,314 | ₩22,388 | ₩22,231 | ₩22,231 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,926 | ₩22,926 | ₩22,926 | ₩22,926 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,795 | ₩22,795 | ₩22,766 | ₩22,766 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,250 | ₩23,250 | ₩23,250 | ₩23,250 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,129 | ₩23,129 | ₩23,129 | ₩23,129 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,521 | ₩22,521 | ₩22,521 | ₩22,521 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,809 | ₩22,809 | ₩22,809 | ₩22,809 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,437 | ₩22,437 | ₩22,437 | ₩22,437 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,959 | ₩21,959 | ₩21,959 | ₩21,959 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,272 | ₩21,272 | ₩21,272 | ₩21,272 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,700 | ₩21,700 | ₩21,700 | ₩21,700 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,448 | ₩22,448 | ₩22,221 | ₩22,221 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,822 | ₩21,822 | ₩21,822 | ₩21,822 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,860 | ₩21,876 | ₩21,766 | ₩21,876 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,837 | ₩21,837 | ₩21,837 | ₩21,837 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,816 | ₩21,816 | ₩21,816 | ₩21,816 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,677 | ₩21,677 | ₩21,677 | ₩21,677 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,049 | ₩21,049 | ₩21,049 | ₩21,049 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,112 | ₩21,112 | ₩21,025 | ₩21,025 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,979 | ₩21,979 | ₩21,979 | ₩21,979 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,107 | ₩22,107 | ₩22,107 | ₩22,107 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,141 | ₩22,141 | ₩22,141 | ₩22,141 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,346 | ₩22,346 | ₩22,346 | ₩22,346 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,167 | ₩22,167 | ₩22,167 | ₩22,167 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,528 | ₩22,528 | ₩22,528 | ₩22,528 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,341 | ₩22,361 | ₩22,341 | ₩22,361 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,695 | ₩22,695 | ₩22,655 | ₩22,655 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,317 | ₩22,317 | ₩22,317 | ₩22,317 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,952 | ₩21,952 | ₩21,952 | ₩21,952 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,080 | ₩22,080 | ₩22,008 | ₩22,008 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,805 | ₩22,805 | ₩22,805 | ₩22,805 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,882 | ₩22,882 | ₩22,882 | ₩22,882 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,350 | ₩23,350 | ₩23,350 | ₩23,350 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,116 | ₩23,116 | ₩23,068 | ₩23,068 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,383 | ₩23,517 | ₩23,383 | ₩23,517 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,831 | ₩23,831 | ₩23,831 | ₩23,831 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,744 | ₩23,744 | ₩23,744 | ₩23,744 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,610 | ₩23,864 | ₩23,610 | ₩23,864 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,784 | ₩24,006 | ₩23,784 | ₩24,006 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,650 | ₩24,126 | ₩23,650 | ₩24,126 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,503 | ₩23,684 | ₩23,503 | ₩23,654 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,462 | ₩23,462 | ₩23,462 | ₩23,462 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,358 | ₩23,358 | ₩23,358 | ₩23,358 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,724 | ₩23,724 | ₩23,724 | ₩23,724 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,857 | ₩23,857 | ₩23,857 | ₩23,857 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,990 | ₩23,990 | ₩23,990 | ₩23,990 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,236 | ₩23,564 | ₩23,236 | ₩23,564 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,223 | ₩23,223 | ₩23,223 | ₩23,223 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,924 | ₩22,924 | ₩22,924 | ₩22,924 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,717 | ₩23,717 | ₩23,717 | ₩23,717 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,896 | ₩23,896 | ₩23,896 | ₩23,896 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩24,003 | ₩24,003 | ₩24,003 | ₩24,003 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,884 | ₩23,884 | ₩23,884 | ₩23,884 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,225 | ₩24,225 | ₩23,694 | ₩23,694 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,171 | ₩24,292 | ₩24,171 | ₩24,213 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,733 | ₩24,733 | ₩24,476 | ₩24,546 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,260 | ₩25,294 | ₩25,260 | ₩25,260 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,521 | ₩25,521 | ₩25,244 | ₩25,347 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,595 | ₩25,595 | ₩25,595 | ₩25,595 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,802 | ₩25,802 | ₩25,802 | ₩25,802 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,309 | ₩26,309 | ₩26,037 | ₩26,037 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,296 | ₩26,323 | ₩26,241 | ₩26,241 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,323 | ₩26,323 | ₩26,136 | ₩26,136 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,283 | ₩26,376 | ₩26,142 | ₩26,376 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,056 | ₩26,116 | ₩26,056 | ₩26,116 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,073 | ₩26,073 | ₩26,073 | ₩26,073 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,162 | ₩26,276 | ₩26,162 | ₩26,276 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,056 | ₩26,089 | ₩26,056 | ₩26,089 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,162 | ₩26,162 | ₩26,162 | ₩26,162 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,269 | ₩26,396 | ₩26,269 | ₩26,396 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,617 | ₩26,617 | ₩26,575 | ₩26,575 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,124 | ₩27,124 | ₩26,777 | ₩26,777 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,952 | ₩26,952 | ₩26,952 | ₩26,952 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,657 | ₩26,892 | ₩26,614 | ₩26,857 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,441 | ₩25,962 | ₩25,441 | ₩25,962 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,347 | ₩25,347 | ₩25,347 | ₩25,347 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,494 | ₩25,494 | ₩25,381 | ₩25,381 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,561 | ₩25,561 | ₩25,561 | ₩25,561 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,929 | ₩25,929 | ₩25,601 | ₩25,601 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,708 | ₩25,748 | ₩25,708 | ₩25,748 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,688 | ₩25,759 | ₩25,688 | ₩25,759 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,762 | ₩25,762 | ₩25,735 | ₩25,748 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,909 | ₩25,915 | ₩25,909 | ₩25,915 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,546 | ₩25,546 | ₩25,546 | ₩25,546 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,287 | ₩25,287 | ₩25,287 | ₩25,287 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,314 | ₩25,314 | ₩25,314 | ₩25,314 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,574 | ₩25,574 | ₩25,281 | ₩25,508 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,779 | ₩25,779 | ₩25,696 | ₩25,696 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,799 | ₩25,868 | ₩25,755 | ₩25,755 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,942 | ₩25,942 | ₩25,942 | ₩25,942 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,982 | ₩25,982 | ₩25,982 | ₩25,982 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,872 | ₩25,872 | ₩25,872 | ₩25,872 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,015 | ₩26,015 | ₩26,015 | ₩26,015 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,244 | ₩26,244 | ₩26,244 | ₩26,244 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,422 | ₩26,422 | ₩26,422 | ₩26,422 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,202 | ₩26,221 | ₩26,202 | ₩26,221 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,162 | ₩26,256 | ₩26,076 | ₩26,076 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,149 | ₩26,149 | ₩26,149 | ₩26,149 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,483 | ₩26,577 | ₩26,483 | ₩26,577 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,470 | ₩26,537 | ₩26,470 | ₩26,537 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,697 | ₩26,697 | ₩26,530 | ₩26,530 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,909 | ₩26,243 | ₩25,909 | ₩26,227 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,628 | ₩25,628 | ₩25,628 | ₩25,628 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,944 | ₩24,944 | ₩24,944 | ₩24,944 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,800 | ₩24,934 | ₩24,800 | ₩24,934 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,065 | ₩24,481 | ₩24,065 | ₩24,481 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,586 | ₩24,626 | ₩24,322 | ₩24,322 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,666 | ₩24,706 | ₩24,578 | ₩24,578 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,147 | ₩25,147 | ₩24,767 | ₩24,767 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,254 | ₩25,287 | ₩25,167 | ₩25,167 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,123 | ₩25,123 | ₩25,123 | ₩25,123 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,670 | ₩24,920 | ₩24,663 | ₩24,834 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,650 | ₩24,650 | ₩24,650 | ₩24,650 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,464 | ₩24,464 | ₩24,464 | ₩24,464 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,738 | ₩24,738 | ₩24,738 | ₩24,738 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,852 | ₩24,852 | ₩24,663 | ₩24,663 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,305 | ₩24,773 | ₩24,305 | ₩24,773 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,559 | ₩24,615 | ₩24,559 | ₩24,615 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,479 | ₩24,946 | ₩24,467 | ₩24,467 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,351 | ₩24,351 | ₩24,351 | ₩24,351 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,572 | ₩24,572 | ₩24,572 | ₩24,572 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,820 | ₩24,820 | ₩24,820 | ₩24,820 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,946 | ₩24,946 | ₩24,822 | ₩24,822 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,813 | ₩24,813 | ₩24,813 | ₩24,813 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,546 | ₩24,546 | ₩24,485 | ₩24,485 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,417 | ₩24,417 | ₩24,417 | ₩24,417 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,272 | ₩24,272 | ₩24,272 | ₩24,272 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,598 | ₩23,598 | ₩23,598 | ₩23,598 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,876 | ₩23,876 | ₩23,876 | ₩23,876 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,690 | ₩23,690 | ₩23,690 | ₩23,690 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,417 | ₩23,417 | ₩23,417 | ₩23,417 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,490 | ₩23,490 | ₩23,350 | ₩23,350 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,517 | ₩23,517 | ₩23,092 | ₩23,092 | -1.81% | 700 |
|---|