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 | ₩30,875 | ₩31,249 | ₩30,875 | ₩31,249 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,088 | ₩30,475 | ₩30,088 | ₩30,475 | +1.29% | 400 |
| 2026.10.07 | ₩30,675 | ₩30,675 | ₩30,595 | ₩30,595 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,730 | ₩32,730 | ₩30,898 | ₩30,898 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,409 | ₩32,350 | ₩31,409 | ₩32,350 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,316 | ₩31,342 | ₩31,035 | ₩31,149 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,516 | ₩31,636 | ₩31,013 | ₩31,013 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,616 | ₩32,009 | ₩31,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,684 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,749 | ₩31,749 | ₩31,476 | ₩31,564 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,356 | ₩31,569 | ₩31,356 | ₩31,562 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,209 | ₩31,622 | ₩31,209 | ₩31,556 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,275 | ₩31,409 | ₩30,275 | ₩31,402 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,209 | ₩31,209 | ₩30,642 | ₩30,642 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,942 | ₩31,049 | ₩30,822 | ₩30,974 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,528 | ₩30,610 | ₩30,528 | ₩30,610 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,301 | ₩30,422 | ₩30,301 | ₩30,402 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,475 | ₩30,555 | ₩30,475 | ₩30,531 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,888 | ₩29,915 | ₩29,688 | ₩29,781 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,408 | ₩29,888 | ₩29,408 | ₩29,704 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,754 | ₩29,221 | ₩28,754 | ₩29,221 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,340 | ₩28,484 | ₩28,340 | ₩28,484 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,500 | ₩28,500 | ₩28,251 | ₩28,251 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,447 | ₩28,494 | ₩28,447 | ₩28,454 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,840 | ₩28,840 | ₩28,695 | ₩28,695 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,087 | ₩29,247 | ₩29,087 | ₩29,241 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,474 | ₩29,556 | ₩29,441 | ₩29,556 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,474 | ₩29,474 | ₩29,127 | ₩29,334 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,448 | ₩29,474 | ₩29,077 | ₩29,077 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,261 | ₩29,501 | ₩28,967 | ₩29,481 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,541 | ₩29,541 | ₩29,420 | ₩29,420 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,155 | ₩30,181 | ₩29,928 | ₩29,928 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,354 | ₩29,433 | ₩29,354 | ₩29,433 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,568 | ₩29,594 | ₩29,477 | ₩29,477 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,501 | ₩29,501 | ₩29,305 | ₩29,305 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,688 | ₩29,781 | ₩29,688 | ₩29,781 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,648 | ₩29,648 | ₩29,221 | ₩29,221 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩28,967 | ₩29,154 | ₩28,967 | ₩29,154 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,113 | ₩28,113 | ₩27,906 | ₩27,906 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,107 | ₩28,107 | ₩28,027 | ₩28,027 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,327 | ₩28,327 | ₩28,121 | ₩28,121 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,273 | ₩28,407 | ₩28,133 | ₩28,365 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,900 | ₩28,212 | ₩27,900 | ₩28,212 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,233 | ₩28,233 | ₩28,152 | ₩28,152 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,913 | ₩28,151 | ₩27,913 | ₩28,151 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,259 | ₩27,537 | ₩27,259 | ₩27,537 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,325 | ₩26,392 | ₩26,285 | ₩26,392 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,839 | ₩26,839 | ₩26,839 | ₩26,839 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,926 | ₩26,939 | ₩26,926 | ₩26,939 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,739 | ₩26,739 | ₩26,739 | ₩26,739 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,189 | ₩26,189 | ₩26,189 | ₩26,189 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,081 | ₩26,081 | ₩26,081 | ₩26,081 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩25,985 | ₩25,985 | ₩25,985 | ₩25,985 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,645 | ₩25,950 | ₩25,645 | ₩25,950 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,146 | ₩25,146 | ₩25,146 | ₩25,146 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,784 | ₩24,784 | ₩24,784 | ₩24,784 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,804 | ₩24,884 | ₩24,804 | ₩24,884 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,858 | ₩24,914 | ₩24,858 | ₩24,914 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,465 | ₩25,525 | ₩25,458 | ₩25,519 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,435 | ₩25,435 | ₩25,435 | ₩25,435 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,725 | ₩25,725 | ₩25,725 | ₩25,725 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,512 | ₩26,512 | ₩26,197 | ₩26,197 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,225 | ₩26,225 | ₩26,225 | ₩26,225 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩25,978 | ₩25,992 | ₩25,925 | ₩25,992 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,279 | ₩26,279 | ₩26,279 | ₩26,279 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,352 | ₩26,352 | ₩26,085 | ₩26,125 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,472 | ₩26,472 | ₩26,365 | ₩26,445 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,872 | ₩25,952 | ₩25,845 | ₩25,856 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,523 | ₩26,523 | ₩26,523 | ₩26,523 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,819 | ₩26,819 | ₩26,792 | ₩26,792 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,499 | ₩26,592 | ₩26,488 | ₩26,488 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,192 | ₩26,192 | ₩26,127 | ₩26,127 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,044 | ₩25,044 | ₩25,044 | ₩25,044 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,311 | ₩25,395 | ₩25,311 | ₩25,395 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,111 | ₩25,217 | ₩25,111 | ₩25,217 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,577 | ₩24,577 | ₩24,577 | ₩24,577 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,271 | ₩24,285 | ₩24,271 | ₩24,285 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,481 | ₩23,481 | ₩23,481 | ₩23,481 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,430 | ₩23,430 | ₩23,148 | ₩23,148 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,363 | ₩23,590 | ₩23,363 | ₩23,590 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,058 | ₩23,058 | ₩23,058 | ₩23,058 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,610 | ₩23,610 | ₩23,582 | ₩23,582 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,618 | ₩23,618 | ₩23,618 | ₩23,618 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,349 | ₩23,349 | ₩23,349 | ₩23,349 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,603 | ₩23,603 | ₩23,545 | ₩23,545 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,370 | ₩23,370 | ₩23,326 | ₩23,326 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,377 | ₩23,804 | ₩23,176 | ₩23,713 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,150 | ₩23,150 | ₩23,150 | ₩23,150 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,070 | ₩23,096 | ₩23,070 | ₩23,096 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,531 | ₩23,531 | ₩23,531 | ₩23,531 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,783 | ₩22,783 | ₩22,783 | ₩22,783 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,243 | ₩23,243 | ₩22,830 | ₩22,830 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,096 | ₩23,370 | ₩23,056 | ₩23,370 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,096 | ₩23,096 | ₩23,056 | ₩23,056 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,737 | ₩22,983 | ₩22,737 | ₩22,983 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,157 | ₩22,157 | ₩22,157 | ₩22,157 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,106 | ₩22,106 | ₩22,106 | ₩22,106 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,241 | ₩22,241 | ₩22,241 | ₩22,241 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,212 | ₩22,212 | ₩22,212 | ₩22,212 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,242 | ₩22,242 | ₩22,242 | ₩22,242 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,615 | ₩21,615 | ₩21,595 | ₩21,595 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,242 | ₩21,469 | ₩21,242 | ₩21,407 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩20,968 | ₩20,968 | ₩20,968 | ₩20,968 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,136 | ₩21,136 | ₩21,136 | ₩21,136 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,362 | ₩21,362 | ₩21,270 | ₩21,270 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,602 | ₩21,749 | ₩21,602 | ₩21,749 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,522 | ₩21,522 | ₩21,497 | ₩21,497 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,921 | ₩21,921 | ₩21,921 | ₩21,921 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,216 | ₩22,216 | ₩22,216 | ₩22,216 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,196 | ₩22,196 | ₩22,196 | ₩22,196 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,101 | ₩22,101 | ₩22,101 | ₩22,101 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,069 | ₩22,122 | ₩22,042 | ₩22,122 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,909 | ₩22,176 | ₩21,909 | ₩22,136 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,869 | ₩21,896 | ₩21,835 | ₩21,873 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,442 | ₩21,442 | ₩21,307 | ₩21,307 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,862 | ₩21,862 | ₩21,862 | ₩21,862 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,429 | ₩22,429 | ₩22,429 | ₩22,429 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,222 | ₩22,483 | ₩22,222 | ₩22,483 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,282 | ₩22,356 | ₩22,200 | ₩22,200 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,894 | ₩22,894 | ₩22,894 | ₩22,894 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,763 | ₩22,763 | ₩22,733 | ₩22,733 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,216 | ₩23,216 | ₩23,216 | ₩23,216 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,096 | ₩23,096 | ₩23,096 | ₩23,096 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,489 | ₩22,489 | ₩22,489 | ₩22,489 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,776 | ₩22,776 | ₩22,776 | ₩22,776 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,405 | ₩22,405 | ₩22,405 | ₩22,405 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,928 | ₩21,928 | ₩21,928 | ₩21,928 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,242 | ₩21,242 | ₩21,242 | ₩21,242 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,669 | ₩21,669 | ₩21,669 | ₩21,669 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,416 | ₩22,416 | ₩22,189 | ₩22,189 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,791 | ₩21,791 | ₩21,791 | ₩21,791 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,829 | ₩21,845 | ₩21,735 | ₩21,845 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,806 | ₩21,806 | ₩21,806 | ₩21,806 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,785 | ₩21,785 | ₩21,785 | ₩21,785 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,646 | ₩21,646 | ₩21,646 | ₩21,646 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,019 | ₩21,019 | ₩21,019 | ₩21,019 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,082 | ₩21,082 | ₩20,995 | ₩20,995 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,948 | ₩21,948 | ₩21,948 | ₩21,948 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,076 | ₩22,076 | ₩22,076 | ₩22,076 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,109 | ₩22,109 | ₩22,109 | ₩22,109 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,314 | ₩22,314 | ₩22,314 | ₩22,314 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,136 | ₩22,136 | ₩22,136 | ₩22,136 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,496 | ₩22,496 | ₩22,496 | ₩22,496 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,309 | ₩22,329 | ₩22,309 | ₩22,329 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,663 | ₩22,663 | ₩22,623 | ₩22,623 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,285 | ₩22,285 | ₩22,285 | ₩22,285 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,921 | ₩21,921 | ₩21,921 | ₩21,921 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,049 | ₩22,049 | ₩21,977 | ₩21,977 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,772 | ₩22,772 | ₩22,772 | ₩22,772 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,850 | ₩22,850 | ₩22,850 | ₩22,850 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,317 | ₩23,317 | ₩23,317 | ₩23,317 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,083 | ₩23,083 | ₩23,035 | ₩23,035 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,350 | ₩23,483 | ₩23,350 | ₩23,483 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,797 | ₩23,797 | ₩23,797 | ₩23,797 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,710 | ₩23,710 | ₩23,710 | ₩23,710 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,577 | ₩23,830 | ₩23,577 | ₩23,830 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,750 | ₩23,972 | ₩23,750 | ₩23,972 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,617 | ₩24,092 | ₩23,617 | ₩24,092 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,470 | ₩23,650 | ₩23,470 | ₩23,621 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,429 | ₩23,429 | ₩23,429 | ₩23,429 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,325 | ₩23,325 | ₩23,325 | ₩23,325 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,690 | ₩23,690 | ₩23,690 | ₩23,690 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,824 | ₩23,824 | ₩23,824 | ₩23,824 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,956 | ₩23,956 | ₩23,956 | ₩23,956 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,203 | ₩23,530 | ₩23,203 | ₩23,530 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,190 | ₩23,190 | ₩23,190 | ₩23,190 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,891 | ₩22,891 | ₩22,891 | ₩22,891 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,683 | ₩23,683 | ₩23,683 | ₩23,683 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,862 | ₩23,862 | ₩23,862 | ₩23,862 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,969 | ₩23,969 | ₩23,969 | ₩23,969 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,850 | ₩23,850 | ₩23,850 | ₩23,850 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,190 | ₩24,190 | ₩23,661 | ₩23,661 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,137 | ₩24,257 | ₩24,137 | ₩24,178 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,698 | ₩24,698 | ₩24,441 | ₩24,511 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,225 | ₩25,258 | ₩25,225 | ₩25,225 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,485 | ₩25,485 | ₩25,209 | ₩25,311 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,558 | ₩25,558 | ₩25,558 | ₩25,558 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,765 | ₩25,765 | ₩25,765 | ₩25,765 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,272 | ₩26,272 | ₩26,000 | ₩26,000 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,259 | ₩26,285 | ₩26,204 | ₩26,204 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,285 | ₩26,285 | ₩26,099 | ₩26,099 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,245 | ₩26,339 | ₩26,105 | ₩26,339 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,018 | ₩26,079 | ₩26,018 | ₩26,079 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,036 | ₩26,036 | ₩26,036 | ₩26,036 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,125 | ₩26,239 | ₩26,125 | ₩26,239 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,018 | ₩26,052 | ₩26,018 | ₩26,052 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,125 | ₩26,125 | ₩26,125 | ₩26,125 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,232 | ₩26,359 | ₩26,232 | ₩26,359 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,579 | ₩26,579 | ₩26,537 | ₩26,537 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,086 | ₩27,086 | ₩26,739 | ₩26,739 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,914 | ₩26,914 | ₩26,914 | ₩26,914 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,619 | ₩26,854 | ₩26,576 | ₩26,819 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,405 | ₩25,925 | ₩25,405 | ₩25,925 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,311 | ₩25,311 | ₩25,311 | ₩25,311 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,458 | ₩25,458 | ₩25,345 | ₩25,345 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,525 | ₩25,525 | ₩25,525 | ₩25,525 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,892 | ₩25,892 | ₩25,565 | ₩25,565 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,672 | ₩25,712 | ₩25,672 | ₩25,712 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,652 | ₩25,722 | ₩25,652 | ₩25,722 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,725 | ₩25,725 | ₩25,698 | ₩25,712 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,872 | ₩25,878 | ₩25,872 | ₩25,878 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,510 | ₩25,510 | ₩25,510 | ₩25,510 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,251 | ₩25,251 | ₩25,251 | ₩25,251 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,278 | ₩25,278 | ₩25,278 | ₩25,278 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,538 | ₩25,538 | ₩25,245 | ₩25,471 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,742 | ₩25,742 | ₩25,660 | ₩25,660 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,762 | ₩25,832 | ₩25,718 | ₩25,718 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,905 | ₩25,905 | ₩25,905 | ₩25,905 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,945 | ₩25,945 | ₩25,945 | ₩25,945 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,836 | ₩25,836 | ₩25,836 | ₩25,836 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩25,978 | ₩25,978 | ₩25,978 | ₩25,978 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,207 | ₩26,207 | ₩26,207 | ₩26,207 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,384 | ₩26,384 | ₩26,384 | ₩26,384 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,165 | ₩26,184 | ₩26,165 | ₩26,184 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,125 | ₩26,219 | ₩26,038 | ₩26,038 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,112 | ₩26,112 | ₩26,112 | ₩26,112 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,445 | ₩26,539 | ₩26,445 | ₩26,539 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,432 | ₩26,499 | ₩26,432 | ₩26,499 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,659 | ₩26,659 | ₩26,492 | ₩26,492 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,872 | ₩26,205 | ₩25,872 | ₩26,189 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,591 | ₩25,591 | ₩25,591 | ₩25,591 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,908 | ₩24,908 | ₩24,908 | ₩24,908 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,764 | ₩24,899 | ₩24,764 | ₩24,899 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,030 | ₩24,447 | ₩24,030 | ₩24,447 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,551 | ₩24,591 | ₩24,288 | ₩24,288 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,631 | ₩24,671 | ₩24,543 | ₩24,543 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,111 | ₩25,111 | ₩24,732 | ₩24,732 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,218 | ₩25,251 | ₩25,131 | ₩25,131 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,087 | ₩25,087 | ₩25,087 | ₩25,087 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,635 | ₩24,884 | ₩24,628 | ₩24,799 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,615 | ₩24,615 | ₩24,615 | ₩24,615 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,429 | ₩24,429 | ₩24,429 | ₩24,429 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,703 | ₩24,703 | ₩24,703 | ₩24,703 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,816 | ₩24,816 | ₩24,628 | ₩24,628 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,271 | ₩24,738 | ₩24,271 | ₩24,738 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,524 | ₩24,580 | ₩24,524 | ₩24,580 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,444 | ₩24,911 | ₩24,432 | ₩24,432 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,316 | ₩24,316 | ₩24,316 | ₩24,316 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,537 | ₩24,537 | ₩24,537 | ₩24,537 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,784 | ₩24,784 | ₩24,784 | ₩24,784 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,911 | ₩24,911 | ₩24,787 | ₩24,787 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,778 | ₩24,778 | ₩24,778 | ₩24,778 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,511 | ₩24,511 | ₩24,451 | ₩24,451 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,383 | ₩24,383 | ₩24,383 | ₩24,383 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,237 | ₩24,237 | ₩24,237 | ₩24,237 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,565 | ₩23,565 | ₩23,565 | ₩23,565 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,842 | ₩23,842 | ₩23,842 | ₩23,842 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,657 | ₩23,657 | ₩23,657 | ₩23,657 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,383 | ₩23,383 | ₩23,383 | ₩23,383 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,457 | ₩23,457 | ₩23,317 | ₩23,317 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,483 | ₩23,483 | ₩23,059 | ₩23,059 | -1.81% | 700 |
|---|