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 | ₩30,952 | ₩31,327 | ₩30,952 | ₩31,327 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,163 | ₩30,551 | ₩30,163 | ₩30,551 | +1.29% | 400 |
| 2026.10.07 | ₩30,751 | ₩30,751 | ₩30,671 | ₩30,671 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,811 | ₩32,811 | ₩30,975 | ₩30,975 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,487 | ₩32,430 | ₩31,487 | ₩32,430 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,393 | ₩31,420 | ₩31,113 | ₩31,226 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,594 | ₩31,714 | ₩31,090 | ₩31,090 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,694 | ₩32,089 | ₩31,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,763 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,828 | ₩31,828 | ₩31,554 | ₩31,642 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,434 | ₩31,648 | ₩31,434 | ₩31,641 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,286 | ₩31,701 | ₩31,286 | ₩31,634 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,350 | ₩31,487 | ₩30,350 | ₩31,480 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,286 | ₩31,286 | ₩30,718 | ₩30,718 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩31,019 | ₩31,126 | ₩30,899 | ₩31,051 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,604 | ₩30,686 | ₩30,604 | ₩30,686 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,377 | ₩30,497 | ₩30,377 | ₩30,477 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,551 | ₩30,631 | ₩30,551 | ₩30,607 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,962 | ₩29,989 | ₩29,762 | ₩29,855 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,481 | ₩29,962 | ₩29,481 | ₩29,778 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,825 | ₩29,293 | ₩28,825 | ₩29,293 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,411 | ₩28,555 | ₩28,411 | ₩28,555 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,571 | ₩28,571 | ₩28,321 | ₩28,321 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,518 | ₩28,564 | ₩28,518 | ₩28,524 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,912 | ₩28,912 | ₩28,766 | ₩28,766 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,160 | ₩29,320 | ₩29,160 | ₩29,314 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,548 | ₩29,629 | ₩29,514 | ₩29,629 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,548 | ₩29,548 | ₩29,200 | ₩29,407 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,521 | ₩29,548 | ₩29,149 | ₩29,149 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,334 | ₩29,574 | ₩29,039 | ₩29,554 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,614 | ₩29,614 | ₩29,493 | ₩29,493 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,230 | ₩30,257 | ₩30,002 | ₩30,002 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,427 | ₩29,506 | ₩29,427 | ₩29,506 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,641 | ₩29,668 | ₩29,550 | ₩29,550 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,574 | ₩29,574 | ₩29,378 | ₩29,378 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,762 | ₩29,855 | ₩29,762 | ₩29,855 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,721 | ₩29,721 | ₩29,293 | ₩29,293 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,039 | ₩29,227 | ₩29,039 | ₩29,227 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,183 | ₩28,183 | ₩27,976 | ₩27,976 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,177 | ₩28,177 | ₩28,096 | ₩28,096 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,397 | ₩28,397 | ₩28,191 | ₩28,191 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,344 | ₩28,478 | ₩28,203 | ₩28,436 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,969 | ₩28,282 | ₩27,969 | ₩28,282 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,304 | ₩28,304 | ₩28,222 | ₩28,222 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,983 | ₩28,221 | ₩27,983 | ₩28,221 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,327 | ₩27,605 | ₩27,327 | ₩27,605 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,391 | ₩26,458 | ₩26,351 | ₩26,458 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,906 | ₩26,906 | ₩26,906 | ₩26,906 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,993 | ₩27,006 | ₩26,993 | ₩27,006 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,806 | ₩26,806 | ₩26,806 | ₩26,806 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,254 | ₩26,254 | ₩26,254 | ₩26,254 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,146 | ₩26,146 | ₩26,146 | ₩26,146 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,050 | ₩26,050 | ₩26,050 | ₩26,050 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,709 | ₩26,015 | ₩25,709 | ₩26,015 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,208 | ₩25,208 | ₩25,208 | ₩25,208 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,846 | ₩24,846 | ₩24,846 | ₩24,846 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,866 | ₩24,946 | ₩24,866 | ₩24,946 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,919 | ₩24,976 | ₩24,919 | ₩24,976 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,528 | ₩25,588 | ₩25,521 | ₩25,583 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,499 | ₩25,499 | ₩25,499 | ₩25,499 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,789 | ₩25,789 | ₩25,789 | ₩25,789 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,578 | ₩26,578 | ₩26,262 | ₩26,262 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,291 | ₩26,291 | ₩26,291 | ₩26,291 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,043 | ₩26,056 | ₩25,990 | ₩26,056 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,344 | ₩26,344 | ₩26,344 | ₩26,344 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,418 | ₩26,418 | ₩26,150 | ₩26,190 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,538 | ₩26,538 | ₩26,431 | ₩26,511 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,936 | ₩26,016 | ₩25,909 | ₩25,920 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,886 | ₩26,886 | ₩26,859 | ₩26,859 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,565 | ₩26,658 | ₩26,554 | ₩26,554 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,257 | ₩26,257 | ₩26,192 | ₩26,192 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,107 | ₩25,107 | ₩25,107 | ₩25,107 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,374 | ₩25,459 | ₩25,374 | ₩25,459 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,174 | ₩25,279 | ₩25,174 | ₩25,279 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,639 | ₩24,639 | ₩24,639 | ₩24,639 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,331 | ₩24,346 | ₩24,331 | ₩24,346 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,539 | ₩23,539 | ₩23,539 | ₩23,539 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,488 | ₩23,488 | ₩23,206 | ₩23,206 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,421 | ₩23,649 | ₩23,421 | ₩23,649 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,669 | ₩23,669 | ₩23,641 | ₩23,641 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,677 | ₩23,677 | ₩23,677 | ₩23,677 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,407 | ₩23,407 | ₩23,407 | ₩23,407 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,662 | ₩23,662 | ₩23,603 | ₩23,603 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,428 | ₩23,428 | ₩23,384 | ₩23,384 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,435 | ₩23,863 | ₩23,234 | ₩23,772 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,207 | ₩23,207 | ₩23,207 | ₩23,207 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,127 | ₩23,154 | ₩23,127 | ₩23,154 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,590 | ₩23,590 | ₩23,590 | ₩23,590 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,840 | ₩22,840 | ₩22,840 | ₩22,840 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,301 | ₩23,301 | ₩22,886 | ₩22,886 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,154 | ₩23,428 | ₩23,114 | ₩23,428 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,154 | ₩23,154 | ₩23,114 | ₩23,114 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,794 | ₩23,040 | ₩22,794 | ₩23,040 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,212 | ₩22,212 | ₩22,212 | ₩22,212 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,161 | ₩22,161 | ₩22,161 | ₩22,161 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,296 | ₩22,296 | ₩22,296 | ₩22,296 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,267 | ₩22,267 | ₩22,267 | ₩22,267 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,298 | ₩22,298 | ₩22,298 | ₩22,298 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,669 | ₩21,669 | ₩21,649 | ₩21,649 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,295 | ₩21,522 | ₩21,295 | ₩21,460 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩21,020 | ₩21,020 | ₩21,020 | ₩21,020 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,189 | ₩21,189 | ₩21,189 | ₩21,189 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,415 | ₩21,415 | ₩21,323 | ₩21,323 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,656 | ₩21,803 | ₩21,656 | ₩21,803 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,575 | ₩21,575 | ₩21,550 | ₩21,550 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,975 | ₩21,975 | ₩21,975 | ₩21,975 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,271 | ₩22,271 | ₩22,271 | ₩22,271 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,251 | ₩22,251 | ₩22,251 | ₩22,251 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,156 | ₩22,156 | ₩22,156 | ₩22,156 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,124 | ₩22,177 | ₩22,097 | ₩22,177 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,963 | ₩22,231 | ₩21,963 | ₩22,191 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,923 | ₩21,950 | ₩21,890 | ₩21,927 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,495 | ₩21,495 | ₩21,360 | ₩21,360 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,917 | ₩21,917 | ₩21,917 | ₩21,917 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,485 | ₩22,485 | ₩22,485 | ₩22,485 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,278 | ₩22,539 | ₩22,278 | ₩22,539 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,338 | ₩22,411 | ₩22,255 | ₩22,255 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,951 | ₩22,951 | ₩22,951 | ₩22,951 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,819 | ₩22,819 | ₩22,790 | ₩22,790 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,274 | ₩23,274 | ₩23,274 | ₩23,274 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,154 | ₩23,154 | ₩23,154 | ₩23,154 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,545 | ₩22,545 | ₩22,545 | ₩22,545 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,833 | ₩22,833 | ₩22,833 | ₩22,833 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,461 | ₩22,461 | ₩22,461 | ₩22,461 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,982 | ₩21,982 | ₩21,982 | ₩21,982 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,295 | ₩21,295 | ₩21,295 | ₩21,295 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,723 | ₩21,723 | ₩21,723 | ₩21,723 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,472 | ₩22,472 | ₩22,244 | ₩22,244 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,846 | ₩21,846 | ₩21,846 | ₩21,846 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,883 | ₩21,899 | ₩21,790 | ₩21,899 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,860 | ₩21,860 | ₩21,860 | ₩21,860 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,839 | ₩21,839 | ₩21,839 | ₩21,839 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,700 | ₩21,700 | ₩21,700 | ₩21,700 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,071 | ₩21,071 | ₩21,071 | ₩21,071 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,134 | ₩21,134 | ₩21,047 | ₩21,047 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩22,002 | ₩22,002 | ₩22,002 | ₩22,002 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,131 | ₩22,131 | ₩22,131 | ₩22,131 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,164 | ₩22,164 | ₩22,164 | ₩22,164 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,370 | ₩22,370 | ₩22,370 | ₩22,370 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,191 | ₩22,191 | ₩22,191 | ₩22,191 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,552 | ₩22,552 | ₩22,552 | ₩22,552 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,365 | ₩22,385 | ₩22,365 | ₩22,385 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,719 | ₩22,719 | ₩22,679 | ₩22,679 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,975 | ₩21,975 | ₩21,975 | ₩21,975 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,104 | ₩22,104 | ₩22,032 | ₩22,032 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,829 | ₩22,829 | ₩22,829 | ₩22,829 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,906 | ₩22,906 | ₩22,906 | ₩22,906 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,375 | ₩23,375 | ₩23,375 | ₩23,375 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,140 | ₩23,140 | ₩23,092 | ₩23,092 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,408 | ₩23,542 | ₩23,408 | ₩23,542 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,856 | ₩23,856 | ₩23,856 | ₩23,856 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,769 | ₩23,769 | ₩23,769 | ₩23,769 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,635 | ₩23,890 | ₩23,635 | ₩23,890 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,809 | ₩24,031 | ₩23,809 | ₩24,031 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,676 | ₩24,152 | ₩23,676 | ₩24,152 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,528 | ₩23,709 | ₩23,528 | ₩23,680 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,487 | ₩23,487 | ₩23,487 | ₩23,487 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,383 | ₩23,383 | ₩23,383 | ₩23,383 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,749 | ₩23,749 | ₩23,749 | ₩23,749 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,883 | ₩23,883 | ₩23,883 | ₩23,883 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,015 | ₩24,015 | ₩24,015 | ₩24,015 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,261 | ₩23,589 | ₩23,261 | ₩23,589 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,247 | ₩23,247 | ₩23,247 | ₩23,247 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,948 | ₩22,948 | ₩22,948 | ₩22,948 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,742 | ₩23,742 | ₩23,742 | ₩23,742 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,922 | ₩23,922 | ₩23,922 | ₩23,922 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩24,029 | ₩24,029 | ₩24,029 | ₩24,029 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,910 | ₩23,910 | ₩23,910 | ₩23,910 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,251 | ₩24,251 | ₩23,720 | ₩23,720 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,197 | ₩24,318 | ₩24,197 | ₩24,239 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,759 | ₩24,759 | ₩24,502 | ₩24,572 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,287 | ₩25,321 | ₩25,287 | ₩25,287 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,548 | ₩25,548 | ₩25,271 | ₩25,374 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,622 | ₩25,622 | ₩25,622 | ₩25,622 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,829 | ₩25,829 | ₩25,829 | ₩25,829 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,337 | ₩26,337 | ₩26,064 | ₩26,064 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,324 | ₩26,351 | ₩26,269 | ₩26,269 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,351 | ₩26,351 | ₩26,163 | ₩26,163 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,505 | ₩26,505 | ₩26,505 | ₩26,505 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,311 | ₩26,404 | ₩26,170 | ₩26,404 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,083 | ₩26,143 | ₩26,083 | ₩26,143 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,101 | ₩26,101 | ₩26,101 | ₩26,101 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,190 | ₩26,304 | ₩26,190 | ₩26,304 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,083 | ₩26,117 | ₩26,083 | ₩26,117 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,190 | ₩26,190 | ₩26,190 | ₩26,190 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,297 | ₩26,424 | ₩26,297 | ₩26,424 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,645 | ₩26,645 | ₩26,604 | ₩26,604 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,153 | ₩27,153 | ₩26,806 | ₩26,806 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,981 | ₩26,981 | ₩26,981 | ₩26,981 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,685 | ₩26,921 | ₩26,642 | ₩26,886 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,468 | ₩25,990 | ₩25,468 | ₩25,990 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,521 | ₩25,521 | ₩25,408 | ₩25,408 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,588 | ₩25,588 | ₩25,588 | ₩25,588 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,956 | ₩25,956 | ₩25,628 | ₩25,628 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,735 | ₩25,776 | ₩25,735 | ₩25,776 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,715 | ₩25,786 | ₩25,715 | ₩25,786 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,789 | ₩25,789 | ₩25,762 | ₩25,776 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,936 | ₩25,943 | ₩25,936 | ₩25,943 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,574 | ₩25,574 | ₩25,574 | ₩25,574 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,314 | ₩25,314 | ₩25,314 | ₩25,314 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,341 | ₩25,341 | ₩25,341 | ₩25,341 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,602 | ₩25,602 | ₩25,307 | ₩25,535 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,806 | ₩25,806 | ₩25,723 | ₩25,723 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,826 | ₩25,896 | ₩25,782 | ₩25,782 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,970 | ₩25,970 | ₩25,970 | ₩25,970 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,900 | ₩25,900 | ₩25,900 | ₩25,900 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,043 | ₩26,043 | ₩26,043 | ₩26,043 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,272 | ₩26,272 | ₩26,272 | ₩26,272 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,450 | ₩26,450 | ₩26,450 | ₩26,450 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,230 | ₩26,249 | ₩26,230 | ₩26,249 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,190 | ₩26,284 | ₩26,103 | ₩26,103 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,177 | ₩26,177 | ₩26,177 | ₩26,177 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,511 | ₩26,605 | ₩26,511 | ₩26,605 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,498 | ₩26,565 | ₩26,498 | ₩26,565 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,725 | ₩26,725 | ₩26,558 | ₩26,558 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,936 | ₩26,270 | ₩25,936 | ₩26,254 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,655 | ₩25,655 | ₩25,655 | ₩25,655 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,970 | ₩24,970 | ₩24,970 | ₩24,970 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,826 | ₩24,961 | ₩24,826 | ₩24,961 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,090 | ₩24,508 | ₩24,090 | ₩24,508 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,612 | ₩24,652 | ₩24,348 | ₩24,348 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,692 | ₩24,732 | ₩24,604 | ₩24,604 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,174 | ₩25,174 | ₩24,794 | ₩24,794 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,281 | ₩25,314 | ₩25,194 | ₩25,194 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,150 | ₩25,150 | ₩25,150 | ₩25,150 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,696 | ₩24,946 | ₩24,689 | ₩24,861 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,676 | ₩24,676 | ₩24,676 | ₩24,676 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,490 | ₩24,490 | ₩24,490 | ₩24,490 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,764 | ₩24,764 | ₩24,764 | ₩24,764 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,878 | ₩24,878 | ₩24,689 | ₩24,689 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,331 | ₩24,799 | ₩24,331 | ₩24,799 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,585 | ₩24,641 | ₩24,585 | ₩24,641 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,505 | ₩24,973 | ₩24,493 | ₩24,493 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,376 | ₩24,376 | ₩24,376 | ₩24,376 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,598 | ₩24,598 | ₩24,598 | ₩24,598 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,846 | ₩24,846 | ₩24,846 | ₩24,846 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,973 | ₩24,973 | ₩24,849 | ₩24,849 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,839 | ₩24,839 | ₩24,839 | ₩24,839 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,572 | ₩24,572 | ₩24,512 | ₩24,512 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,443 | ₩24,443 | ₩24,443 | ₩24,443 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,298 | ₩24,298 | ₩24,298 | ₩24,298 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,623 | ₩23,623 | ₩23,623 | ₩23,623 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,902 | ₩23,902 | ₩23,902 | ₩23,902 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,716 | ₩23,716 | ₩23,716 | ₩23,716 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,441 | ₩23,441 | ₩23,441 | ₩23,441 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,515 | ₩23,515 | ₩23,375 | ₩23,375 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,542 | ₩23,542 | ₩23,116 | ₩23,116 | -1.81% | 700 |
|---|