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 | ₩30,926 | ₩31,300 | ₩30,926 | ₩31,300 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,138 | ₩30,525 | ₩30,138 | ₩30,525 | +1.29% | 400 |
| 2026.10.07 | ₩30,726 | ₩30,726 | ₩30,645 | ₩30,645 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,784 | ₩32,784 | ₩30,949 | ₩30,949 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,461 | ₩32,403 | ₩31,461 | ₩32,403 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,367 | ₩31,394 | ₩31,087 | ₩31,200 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,568 | ₩31,688 | ₩31,064 | ₩31,064 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,668 | ₩32,062 | ₩31,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,736 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,802 | ₩31,802 | ₩31,528 | ₩31,616 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,407 | ₩31,621 | ₩31,407 | ₩31,614 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,260 | ₩31,675 | ₩31,260 | ₩31,608 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,325 | ₩31,461 | ₩30,325 | ₩31,454 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,260 | ₩31,260 | ₩30,692 | ₩30,692 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,993 | ₩31,100 | ₩30,873 | ₩31,025 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,579 | ₩30,660 | ₩30,579 | ₩30,660 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,351 | ₩30,472 | ₩30,351 | ₩30,452 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,525 | ₩30,605 | ₩30,525 | ₩30,581 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,937 | ₩29,964 | ₩29,737 | ₩29,830 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,456 | ₩29,937 | ₩29,456 | ₩29,753 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,801 | ₩29,269 | ₩28,801 | ₩29,269 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,387 | ₩28,531 | ₩28,387 | ₩28,531 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,547 | ₩28,547 | ₩28,297 | ₩28,297 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,494 | ₩28,541 | ₩28,494 | ₩28,500 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,888 | ₩28,888 | ₩28,742 | ₩28,742 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,135 | ₩29,296 | ₩29,135 | ₩29,289 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,523 | ₩29,604 | ₩29,489 | ₩29,604 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,523 | ₩29,523 | ₩29,175 | ₩29,383 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,496 | ₩29,523 | ₩29,125 | ₩29,125 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,309 | ₩29,550 | ₩29,015 | ₩29,530 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,590 | ₩29,590 | ₩29,468 | ₩29,468 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,204 | ₩30,231 | ₩29,977 | ₩29,977 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,403 | ₩29,481 | ₩29,403 | ₩29,481 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,616 | ₩29,643 | ₩29,526 | ₩29,526 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,550 | ₩29,550 | ₩29,353 | ₩29,353 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,737 | ₩29,830 | ₩29,737 | ₩29,830 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,697 | ₩29,697 | ₩29,269 | ₩29,269 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,015 | ₩29,202 | ₩29,015 | ₩29,202 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,160 | ₩28,160 | ₩27,952 | ₩27,952 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,153 | ₩28,153 | ₩28,073 | ₩28,073 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,373 | ₩28,373 | ₩28,168 | ₩28,168 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,320 | ₩28,454 | ₩28,180 | ₩28,412 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,946 | ₩28,259 | ₩27,946 | ₩28,259 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,280 | ₩28,280 | ₩28,198 | ₩28,198 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,959 | ₩28,197 | ₩27,959 | ₩28,197 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,304 | ₩27,582 | ₩27,304 | ₩27,582 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,369 | ₩26,436 | ₩26,329 | ₩26,436 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,883 | ₩26,883 | ₩26,883 | ₩26,883 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,970 | ₩26,984 | ₩26,970 | ₩26,984 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,783 | ₩26,783 | ₩26,783 | ₩26,783 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,232 | ₩26,232 | ₩26,232 | ₩26,232 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,124 | ₩26,124 | ₩26,124 | ₩26,124 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,028 | ₩26,028 | ₩26,028 | ₩26,028 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,687 | ₩25,993 | ₩25,687 | ₩25,993 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,187 | ₩25,187 | ₩25,187 | ₩25,187 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,845 | ₩24,925 | ₩24,845 | ₩24,925 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,899 | ₩24,955 | ₩24,899 | ₩24,955 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,507 | ₩25,567 | ₩25,500 | ₩25,562 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,477 | ₩25,477 | ₩25,477 | ₩25,477 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,767 | ₩25,767 | ₩25,767 | ₩25,767 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,556 | ₩26,556 | ₩26,240 | ₩26,240 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,269 | ₩26,269 | ₩26,269 | ₩26,269 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,021 | ₩26,035 | ₩25,968 | ₩26,035 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,322 | ₩26,322 | ₩26,322 | ₩26,322 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,395 | ₩26,395 | ₩26,128 | ₩26,168 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,516 | ₩26,516 | ₩26,409 | ₩26,489 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,914 | ₩25,995 | ₩25,888 | ₩25,898 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,567 | ₩26,567 | ₩26,567 | ₩26,567 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,863 | ₩26,863 | ₩26,837 | ₩26,837 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,542 | ₩26,636 | ₩26,532 | ₩26,532 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,235 | ₩26,235 | ₩26,170 | ₩26,170 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,086 | ₩25,086 | ₩25,086 | ₩25,086 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,353 | ₩25,437 | ₩25,353 | ₩25,437 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,153 | ₩25,258 | ₩25,153 | ₩25,258 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,618 | ₩24,618 | ₩24,618 | ₩24,618 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,311 | ₩24,325 | ₩24,311 | ₩24,325 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,519 | ₩23,519 | ₩23,519 | ₩23,519 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,469 | ₩23,469 | ₩23,187 | ₩23,187 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,402 | ₩23,629 | ₩23,402 | ₩23,629 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,096 | ₩23,096 | ₩23,096 | ₩23,096 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,649 | ₩23,649 | ₩23,621 | ₩23,621 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,657 | ₩23,657 | ₩23,657 | ₩23,657 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,387 | ₩23,387 | ₩23,387 | ₩23,387 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,642 | ₩23,642 | ₩23,584 | ₩23,584 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,408 | ₩23,408 | ₩23,364 | ₩23,364 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,415 | ₩23,843 | ₩23,215 | ₩23,752 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,188 | ₩23,188 | ₩23,188 | ₩23,188 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,108 | ₩23,134 | ₩23,108 | ₩23,134 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,570 | ₩23,570 | ₩23,570 | ₩23,570 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,820 | ₩22,820 | ₩22,820 | ₩22,820 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,281 | ₩23,281 | ₩22,867 | ₩22,867 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,134 | ₩23,408 | ₩23,094 | ₩23,408 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,134 | ₩23,134 | ₩23,094 | ₩23,094 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,775 | ₩23,021 | ₩22,775 | ₩23,021 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,194 | ₩22,194 | ₩22,194 | ₩22,194 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,143 | ₩22,143 | ₩22,143 | ₩22,143 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,278 | ₩22,278 | ₩22,278 | ₩22,278 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,248 | ₩22,248 | ₩22,248 | ₩22,248 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,279 | ₩22,279 | ₩22,279 | ₩22,279 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,651 | ₩21,651 | ₩21,631 | ₩21,631 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,277 | ₩21,504 | ₩21,277 | ₩21,442 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩21,003 | ₩21,003 | ₩21,003 | ₩21,003 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,171 | ₩21,171 | ₩21,171 | ₩21,171 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,397 | ₩21,397 | ₩21,305 | ₩21,305 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,638 | ₩21,785 | ₩21,638 | ₩21,785 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,557 | ₩21,557 | ₩21,532 | ₩21,532 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,957 | ₩21,957 | ₩21,957 | ₩21,957 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,252 | ₩22,252 | ₩22,252 | ₩22,252 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,232 | ₩22,232 | ₩22,232 | ₩22,232 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,137 | ₩22,137 | ₩22,137 | ₩22,137 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,105 | ₩22,159 | ₩22,079 | ₩22,159 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,945 | ₩22,212 | ₩21,945 | ₩22,172 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,905 | ₩21,932 | ₩21,871 | ₩21,909 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,477 | ₩21,477 | ₩21,342 | ₩21,342 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,898 | ₩21,898 | ₩21,898 | ₩21,898 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,466 | ₩22,466 | ₩22,466 | ₩22,466 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,259 | ₩22,520 | ₩22,259 | ₩22,520 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,319 | ₩22,393 | ₩22,236 | ₩22,236 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,931 | ₩22,931 | ₩22,931 | ₩22,931 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,800 | ₩22,800 | ₩22,771 | ₩22,771 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,255 | ₩23,255 | ₩23,255 | ₩23,255 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,134 | ₩23,134 | ₩23,134 | ₩23,134 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,526 | ₩22,526 | ₩22,526 | ₩22,526 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,814 | ₩22,814 | ₩22,814 | ₩22,814 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,442 | ₩22,442 | ₩22,442 | ₩22,442 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,964 | ₩21,964 | ₩21,964 | ₩21,964 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,277 | ₩21,277 | ₩21,277 | ₩21,277 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,704 | ₩21,704 | ₩21,704 | ₩21,704 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,453 | ₩22,453 | ₩22,226 | ₩22,226 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,827 | ₩21,827 | ₩21,827 | ₩21,827 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,865 | ₩21,881 | ₩21,771 | ₩21,881 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,842 | ₩21,842 | ₩21,842 | ₩21,842 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,821 | ₩21,821 | ₩21,821 | ₩21,821 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,682 | ₩21,682 | ₩21,682 | ₩21,682 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,054 | ₩21,054 | ₩21,054 | ₩21,054 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,116 | ₩21,116 | ₩21,030 | ₩21,030 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,984 | ₩21,984 | ₩21,984 | ₩21,984 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,112 | ₩22,112 | ₩22,112 | ₩22,112 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,145 | ₩22,145 | ₩22,145 | ₩22,145 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,351 | ₩22,351 | ₩22,351 | ₩22,351 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,172 | ₩22,172 | ₩22,172 | ₩22,172 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,533 | ₩22,533 | ₩22,533 | ₩22,533 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,346 | ₩22,366 | ₩22,346 | ₩22,366 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,700 | ₩22,700 | ₩22,660 | ₩22,660 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,322 | ₩22,322 | ₩22,322 | ₩22,322 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,957 | ₩21,957 | ₩21,957 | ₩21,957 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,085 | ₩22,085 | ₩22,013 | ₩22,013 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,810 | ₩22,810 | ₩22,810 | ₩22,810 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,887 | ₩22,887 | ₩22,887 | ₩22,887 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,355 | ₩23,355 | ₩23,355 | ₩23,355 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,121 | ₩23,121 | ₩23,073 | ₩23,073 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,388 | ₩23,522 | ₩23,388 | ₩23,522 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,836 | ₩23,836 | ₩23,836 | ₩23,836 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,749 | ₩23,749 | ₩23,749 | ₩23,749 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,616 | ₩23,870 | ₩23,616 | ₩23,870 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,789 | ₩24,011 | ₩23,789 | ₩24,011 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,656 | ₩24,131 | ₩23,656 | ₩24,131 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,509 | ₩23,689 | ₩23,509 | ₩23,660 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,467 | ₩23,467 | ₩23,467 | ₩23,467 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,363 | ₩23,363 | ₩23,363 | ₩23,363 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,729 | ₩23,729 | ₩23,729 | ₩23,729 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,863 | ₩23,863 | ₩23,863 | ₩23,863 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,995 | ₩23,995 | ₩23,995 | ₩23,995 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,241 | ₩23,569 | ₩23,241 | ₩23,569 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,228 | ₩23,228 | ₩23,228 | ₩23,228 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,929 | ₩22,929 | ₩22,929 | ₩22,929 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,723 | ₩23,723 | ₩23,723 | ₩23,723 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,902 | ₩23,902 | ₩23,902 | ₩23,902 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩24,009 | ₩24,009 | ₩24,009 | ₩24,009 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,890 | ₩23,890 | ₩23,890 | ₩23,890 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,230 | ₩24,230 | ₩23,700 | ₩23,700 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,177 | ₩24,297 | ₩24,177 | ₩24,218 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,738 | ₩24,738 | ₩24,482 | ₩24,551 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,266 | ₩25,300 | ₩25,266 | ₩25,266 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,527 | ₩25,527 | ₩25,250 | ₩25,353 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,600 | ₩25,600 | ₩25,600 | ₩25,600 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,807 | ₩25,807 | ₩25,807 | ₩25,807 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,315 | ₩26,315 | ₩26,043 | ₩26,043 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,302 | ₩26,329 | ₩26,247 | ₩26,247 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,329 | ₩26,329 | ₩26,142 | ₩26,142 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,482 | ₩26,482 | ₩26,482 | ₩26,482 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,289 | ₩26,382 | ₩26,148 | ₩26,382 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,061 | ₩26,122 | ₩26,061 | ₩26,122 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,079 | ₩26,079 | ₩26,079 | ₩26,079 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,168 | ₩26,282 | ₩26,168 | ₩26,282 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,061 | ₩26,095 | ₩26,061 | ₩26,095 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,168 | ₩26,168 | ₩26,168 | ₩26,168 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,275 | ₩26,402 | ₩26,275 | ₩26,402 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,623 | ₩26,623 | ₩26,581 | ₩26,581 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,131 | ₩27,131 | ₩26,783 | ₩26,783 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,958 | ₩26,958 | ₩26,958 | ₩26,958 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,663 | ₩26,898 | ₩26,620 | ₩26,863 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,447 | ₩25,968 | ₩25,447 | ₩25,968 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,353 | ₩25,353 | ₩25,353 | ₩25,353 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,500 | ₩25,500 | ₩25,386 | ₩25,386 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,567 | ₩25,567 | ₩25,567 | ₩25,567 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,934 | ₩25,934 | ₩25,607 | ₩25,607 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,714 | ₩25,754 | ₩25,714 | ₩25,754 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,694 | ₩25,765 | ₩25,694 | ₩25,765 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,767 | ₩25,767 | ₩25,741 | ₩25,754 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,914 | ₩25,921 | ₩25,914 | ₩25,921 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,552 | ₩25,552 | ₩25,552 | ₩25,552 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,320 | ₩25,320 | ₩25,320 | ₩25,320 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,580 | ₩25,580 | ₩25,286 | ₩25,513 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,785 | ₩25,785 | ₩25,702 | ₩25,702 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,805 | ₩25,874 | ₩25,761 | ₩25,761 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,948 | ₩25,948 | ₩25,948 | ₩25,948 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,988 | ₩25,988 | ₩25,988 | ₩25,988 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,878 | ₩25,878 | ₩25,878 | ₩25,878 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,021 | ₩26,021 | ₩26,021 | ₩26,021 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,250 | ₩26,250 | ₩26,250 | ₩26,250 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,428 | ₩26,428 | ₩26,428 | ₩26,428 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,208 | ₩26,227 | ₩26,208 | ₩26,227 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,168 | ₩26,262 | ₩26,081 | ₩26,081 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,155 | ₩26,155 | ₩26,155 | ₩26,155 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,489 | ₩26,583 | ₩26,489 | ₩26,583 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,476 | ₩26,542 | ₩26,476 | ₩26,542 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,703 | ₩26,703 | ₩26,536 | ₩26,536 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,914 | ₩26,248 | ₩25,914 | ₩26,232 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,634 | ₩25,634 | ₩25,634 | ₩25,634 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,949 | ₩24,949 | ₩24,949 | ₩24,949 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,805 | ₩24,940 | ₩24,805 | ₩24,940 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,070 | ₩24,487 | ₩24,070 | ₩24,487 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,591 | ₩24,631 | ₩24,328 | ₩24,328 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,671 | ₩24,712 | ₩24,583 | ₩24,583 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,153 | ₩25,153 | ₩24,773 | ₩24,773 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,259 | ₩25,293 | ₩25,173 | ₩25,173 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,128 | ₩25,128 | ₩25,128 | ₩25,128 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,675 | ₩24,925 | ₩24,669 | ₩24,840 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,655 | ₩24,655 | ₩24,655 | ₩24,655 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,470 | ₩24,470 | ₩24,470 | ₩24,470 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,744 | ₩24,744 | ₩24,744 | ₩24,744 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,857 | ₩24,857 | ₩24,669 | ₩24,669 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,311 | ₩24,778 | ₩24,311 | ₩24,778 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,565 | ₩24,621 | ₩24,565 | ₩24,621 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,484 | ₩24,952 | ₩24,472 | ₩24,472 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,356 | ₩24,356 | ₩24,356 | ₩24,356 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,578 | ₩24,578 | ₩24,578 | ₩24,578 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,825 | ₩24,825 | ₩24,825 | ₩24,825 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,952 | ₩24,952 | ₩24,828 | ₩24,828 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,551 | ₩24,551 | ₩24,491 | ₩24,491 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,423 | ₩24,423 | ₩24,423 | ₩24,423 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,277 | ₩24,277 | ₩24,277 | ₩24,277 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,604 | ₩23,604 | ₩23,604 | ₩23,604 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,882 | ₩23,882 | ₩23,882 | ₩23,882 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,696 | ₩23,696 | ₩23,696 | ₩23,696 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,422 | ₩23,422 | ₩23,422 | ₩23,422 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,495 | ₩23,495 | ₩23,355 | ₩23,355 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,522 | ₩23,522 | ₩23,097 | ₩23,097 | -1.81% | 700 |
|---|