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 | ₩30,942 | ₩31,317 | ₩30,942 | ₩31,317 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,153 | ₩30,541 | ₩30,153 | ₩30,541 | +1.29% | 400 |
| 2026.10.07 | ₩30,742 | ₩30,742 | ₩30,662 | ₩30,662 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,801 | ₩32,801 | ₩30,965 | ₩30,965 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,477 | ₩32,420 | ₩31,477 | ₩32,420 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,384 | ₩31,410 | ₩31,103 | ₩31,216 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,584 | ₩31,705 | ₩31,080 | ₩31,080 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,684 | ₩32,079 | ₩31,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,753 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,818 | ₩31,818 | ₩31,544 | ₩31,632 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,424 | ₩31,638 | ₩31,424 | ₩31,631 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,277 | ₩31,691 | ₩31,277 | ₩31,624 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,341 | ₩31,477 | ₩30,341 | ₩31,471 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,277 | ₩31,277 | ₩30,708 | ₩30,708 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩31,009 | ₩31,116 | ₩30,889 | ₩31,041 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,595 | ₩30,676 | ₩30,595 | ₩30,676 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,367 | ₩30,488 | ₩30,367 | ₩30,468 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,541 | ₩30,621 | ₩30,541 | ₩30,597 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,953 | ₩29,980 | ₩29,752 | ₩29,846 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,471 | ₩29,953 | ₩29,471 | ₩29,768 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,816 | ₩29,284 | ₩28,816 | ₩29,284 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,402 | ₩28,546 | ₩28,402 | ₩28,546 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,562 | ₩28,562 | ₩28,312 | ₩28,312 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,509 | ₩28,555 | ₩28,509 | ₩28,515 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,903 | ₩28,903 | ₩28,757 | ₩28,757 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,151 | ₩29,311 | ₩29,151 | ₩29,304 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,538 | ₩29,620 | ₩29,505 | ₩29,620 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,538 | ₩29,538 | ₩29,191 | ₩29,398 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,512 | ₩29,538 | ₩29,140 | ₩29,140 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,324 | ₩29,565 | ₩29,030 | ₩29,545 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,605 | ₩29,605 | ₩29,483 | ₩29,483 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,220 | ₩30,247 | ₩29,993 | ₩29,993 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,418 | ₩29,497 | ₩29,418 | ₩29,497 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,632 | ₩29,659 | ₩29,541 | ₩29,541 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,565 | ₩29,565 | ₩29,368 | ₩29,368 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,752 | ₩29,846 | ₩29,752 | ₩29,846 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,712 | ₩29,712 | ₩29,284 | ₩29,284 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,030 | ₩29,217 | ₩29,030 | ₩29,217 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,174 | ₩28,174 | ₩27,967 | ₩27,967 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,168 | ₩28,168 | ₩28,087 | ₩28,087 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,388 | ₩28,388 | ₩28,182 | ₩28,182 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,335 | ₩28,469 | ₩28,194 | ₩28,427 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,960 | ₩28,273 | ₩27,960 | ₩28,273 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,295 | ₩28,295 | ₩28,213 | ₩28,213 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,974 | ₩28,212 | ₩27,974 | ₩28,212 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,319 | ₩27,597 | ₩27,319 | ₩27,597 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,383 | ₩26,449 | ₩26,342 | ₩26,449 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,984 | ₩26,998 | ₩26,984 | ₩26,998 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,797 | ₩26,797 | ₩26,797 | ₩26,797 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,246 | ₩26,246 | ₩26,246 | ₩26,246 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,138 | ₩26,138 | ₩26,138 | ₩26,138 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,042 | ₩26,042 | ₩26,042 | ₩26,042 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,701 | ₩26,007 | ₩25,701 | ₩26,007 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,200 | ₩25,200 | ₩25,200 | ₩25,200 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,838 | ₩24,838 | ₩24,838 | ₩24,838 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,858 | ₩24,938 | ₩24,858 | ₩24,938 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,912 | ₩24,968 | ₩24,912 | ₩24,968 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,520 | ₩25,580 | ₩25,513 | ₩25,575 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,491 | ₩25,491 | ₩25,491 | ₩25,491 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,781 | ₩25,781 | ₩25,781 | ₩25,781 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,570 | ₩26,570 | ₩26,254 | ₩26,254 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,282 | ₩26,282 | ₩26,282 | ₩26,282 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,035 | ₩26,048 | ₩25,981 | ₩26,048 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,336 | ₩26,336 | ₩26,336 | ₩26,336 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,409 | ₩26,409 | ₩26,142 | ₩26,182 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,530 | ₩26,530 | ₩26,423 | ₩26,503 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,928 | ₩26,008 | ₩25,901 | ₩25,912 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,580 | ₩26,580 | ₩26,580 | ₩26,580 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,877 | ₩26,877 | ₩26,851 | ₩26,851 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,556 | ₩26,650 | ₩26,546 | ₩26,546 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,249 | ₩26,249 | ₩26,183 | ₩26,183 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,099 | ₩25,099 | ₩25,099 | ₩25,099 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,366 | ₩25,451 | ₩25,366 | ₩25,451 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,166 | ₩25,271 | ₩25,166 | ₩25,271 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,631 | ₩24,631 | ₩24,631 | ₩24,631 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,323 | ₩24,338 | ₩24,323 | ₩24,338 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,532 | ₩23,532 | ₩23,532 | ₩23,532 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,481 | ₩23,481 | ₩23,199 | ₩23,199 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,414 | ₩23,641 | ₩23,414 | ₩23,641 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,108 | ₩23,108 | ₩23,108 | ₩23,108 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,661 | ₩23,661 | ₩23,633 | ₩23,633 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,669 | ₩23,669 | ₩23,669 | ₩23,669 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,399 | ₩23,399 | ₩23,399 | ₩23,399 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,655 | ₩23,655 | ₩23,596 | ₩23,596 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,421 | ₩23,421 | ₩23,377 | ₩23,377 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,427 | ₩23,855 | ₩23,227 | ₩23,764 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,200 | ₩23,200 | ₩23,200 | ₩23,200 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,120 | ₩23,147 | ₩23,120 | ₩23,147 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,583 | ₩23,583 | ₩23,583 | ₩23,583 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,832 | ₩22,832 | ₩22,832 | ₩22,832 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,294 | ₩23,294 | ₩22,879 | ₩22,879 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,147 | ₩23,421 | ₩23,106 | ₩23,421 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,147 | ₩23,147 | ₩23,106 | ₩23,106 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,787 | ₩23,033 | ₩22,787 | ₩23,033 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,205 | ₩22,205 | ₩22,205 | ₩22,205 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,154 | ₩22,154 | ₩22,154 | ₩22,154 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,289 | ₩22,289 | ₩22,289 | ₩22,289 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,260 | ₩22,260 | ₩22,260 | ₩22,260 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,291 | ₩22,291 | ₩22,291 | ₩22,291 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,662 | ₩21,662 | ₩21,642 | ₩21,642 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,288 | ₩21,515 | ₩21,288 | ₩21,454 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩21,014 | ₩21,014 | ₩21,014 | ₩21,014 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,182 | ₩21,182 | ₩21,182 | ₩21,182 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,408 | ₩21,408 | ₩21,316 | ₩21,316 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,649 | ₩21,796 | ₩21,649 | ₩21,796 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,569 | ₩21,569 | ₩21,543 | ₩21,543 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,969 | ₩21,969 | ₩21,969 | ₩21,969 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,264 | ₩22,264 | ₩22,264 | ₩22,264 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,244 | ₩22,244 | ₩22,244 | ₩22,244 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,149 | ₩22,149 | ₩22,149 | ₩22,149 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,117 | ₩22,170 | ₩22,090 | ₩22,170 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,956 | ₩22,224 | ₩21,956 | ₩22,184 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,916 | ₩21,943 | ₩21,883 | ₩21,920 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,488 | ₩21,488 | ₩21,353 | ₩21,353 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,910 | ₩21,910 | ₩21,910 | ₩21,910 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,478 | ₩22,478 | ₩22,478 | ₩22,478 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,271 | ₩22,531 | ₩22,271 | ₩22,531 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,331 | ₩22,404 | ₩22,248 | ₩22,248 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,943 | ₩22,943 | ₩22,943 | ₩22,943 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,812 | ₩22,812 | ₩22,783 | ₩22,783 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,267 | ₩23,267 | ₩23,267 | ₩23,267 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,147 | ₩23,147 | ₩23,147 | ₩23,147 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,538 | ₩22,538 | ₩22,538 | ₩22,538 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,826 | ₩22,826 | ₩22,826 | ₩22,826 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,454 | ₩22,454 | ₩22,454 | ₩22,454 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,975 | ₩21,975 | ₩21,975 | ₩21,975 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,288 | ₩21,288 | ₩21,288 | ₩21,288 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,716 | ₩21,716 | ₩21,716 | ₩21,716 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,465 | ₩22,465 | ₩22,237 | ₩22,237 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,839 | ₩21,839 | ₩21,839 | ₩21,839 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,876 | ₩21,892 | ₩21,783 | ₩21,892 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,854 | ₩21,854 | ₩21,854 | ₩21,854 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,832 | ₩21,832 | ₩21,832 | ₩21,832 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,693 | ₩21,693 | ₩21,693 | ₩21,693 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,065 | ₩21,065 | ₩21,065 | ₩21,065 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,127 | ₩21,127 | ₩21,041 | ₩21,041 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,995 | ₩21,995 | ₩21,995 | ₩21,995 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,124 | ₩22,124 | ₩22,124 | ₩22,124 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,157 | ₩22,157 | ₩22,157 | ₩22,157 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,184 | ₩22,184 | ₩22,184 | ₩22,184 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,545 | ₩22,545 | ₩22,545 | ₩22,545 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,358 | ₩22,378 | ₩22,358 | ₩22,378 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,712 | ₩22,712 | ₩22,672 | ₩22,672 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,334 | ₩22,334 | ₩22,334 | ₩22,334 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,969 | ₩21,969 | ₩21,969 | ₩21,969 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,097 | ₩22,097 | ₩22,025 | ₩22,025 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,822 | ₩22,822 | ₩22,822 | ₩22,822 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,899 | ₩22,899 | ₩22,899 | ₩22,899 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,367 | ₩23,367 | ₩23,367 | ₩23,367 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,133 | ₩23,133 | ₩23,085 | ₩23,085 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,401 | ₩23,534 | ₩23,401 | ₩23,534 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,849 | ₩23,849 | ₩23,849 | ₩23,849 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,762 | ₩23,762 | ₩23,762 | ₩23,762 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,628 | ₩23,882 | ₩23,628 | ₩23,882 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,802 | ₩24,024 | ₩23,802 | ₩24,024 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,668 | ₩24,144 | ₩23,668 | ₩24,144 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,521 | ₩23,702 | ₩23,521 | ₩23,672 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,480 | ₩23,480 | ₩23,480 | ₩23,480 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,375 | ₩23,375 | ₩23,375 | ₩23,375 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,742 | ₩23,742 | ₩23,742 | ₩23,742 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,875 | ₩23,875 | ₩23,875 | ₩23,875 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩24,008 | ₩24,008 | ₩24,008 | ₩24,008 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,254 | ₩23,581 | ₩23,254 | ₩23,581 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,240 | ₩23,240 | ₩23,240 | ₩23,240 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,941 | ₩22,941 | ₩22,941 | ₩22,941 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,735 | ₩23,735 | ₩23,735 | ₩23,735 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,914 | ₩23,914 | ₩23,914 | ₩23,914 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩24,021 | ₩24,021 | ₩24,021 | ₩24,021 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,902 | ₩23,902 | ₩23,902 | ₩23,902 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,243 | ₩24,243 | ₩23,712 | ₩23,712 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,190 | ₩24,310 | ₩24,190 | ₩24,231 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,751 | ₩24,751 | ₩24,494 | ₩24,564 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,279 | ₩25,313 | ₩25,279 | ₩25,279 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,540 | ₩25,540 | ₩25,263 | ₩25,366 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,614 | ₩25,614 | ₩25,614 | ₩25,614 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,821 | ₩25,821 | ₩25,821 | ₩25,821 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,329 | ₩26,329 | ₩26,056 | ₩26,056 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,316 | ₩26,342 | ₩26,261 | ₩26,261 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,342 | ₩26,342 | ₩26,155 | ₩26,155 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,496 | ₩26,496 | ₩26,496 | ₩26,496 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,302 | ₩26,396 | ₩26,162 | ₩26,396 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,075 | ₩26,135 | ₩26,075 | ₩26,135 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,092 | ₩26,092 | ₩26,092 | ₩26,092 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,182 | ₩26,296 | ₩26,182 | ₩26,296 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,075 | ₩26,108 | ₩26,075 | ₩26,108 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,182 | ₩26,182 | ₩26,182 | ₩26,182 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,289 | ₩26,416 | ₩26,289 | ₩26,416 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,637 | ₩26,637 | ₩26,595 | ₩26,595 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,145 | ₩27,145 | ₩26,797 | ₩26,797 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,972 | ₩26,972 | ₩26,972 | ₩26,972 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,677 | ₩26,912 | ₩26,634 | ₩26,877 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,460 | ₩25,981 | ₩25,460 | ₩25,981 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,366 | ₩25,366 | ₩25,366 | ₩25,366 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,513 | ₩25,513 | ₩25,400 | ₩25,400 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,580 | ₩25,580 | ₩25,580 | ₩25,580 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,948 | ₩25,948 | ₩25,620 | ₩25,620 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,727 | ₩25,767 | ₩25,727 | ₩25,767 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,707 | ₩25,778 | ₩25,707 | ₩25,778 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,781 | ₩25,781 | ₩25,754 | ₩25,767 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,928 | ₩25,935 | ₩25,928 | ₩25,935 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,566 | ₩25,566 | ₩25,566 | ₩25,566 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,306 | ₩25,306 | ₩25,306 | ₩25,306 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,333 | ₩25,333 | ₩25,333 | ₩25,333 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,594 | ₩25,594 | ₩25,299 | ₩25,527 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,798 | ₩25,798 | ₩25,715 | ₩25,715 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,818 | ₩25,888 | ₩25,774 | ₩25,774 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,961 | ₩25,961 | ₩25,961 | ₩25,961 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩26,001 | ₩26,001 | ₩26,001 | ₩26,001 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,892 | ₩25,892 | ₩25,892 | ₩25,892 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,035 | ₩26,035 | ₩26,035 | ₩26,035 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,264 | ₩26,264 | ₩26,264 | ₩26,264 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,441 | ₩26,441 | ₩26,441 | ₩26,441 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,222 | ₩26,241 | ₩26,222 | ₩26,241 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,182 | ₩26,276 | ₩26,095 | ₩26,095 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,169 | ₩26,169 | ₩26,169 | ₩26,169 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,503 | ₩26,597 | ₩26,503 | ₩26,597 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,490 | ₩26,556 | ₩26,490 | ₩26,556 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,717 | ₩26,717 | ₩26,550 | ₩26,550 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,928 | ₩26,262 | ₩25,928 | ₩26,246 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,647 | ₩25,647 | ₩25,647 | ₩25,647 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,962 | ₩24,962 | ₩24,962 | ₩24,962 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,818 | ₩24,953 | ₩24,818 | ₩24,953 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,083 | ₩24,500 | ₩24,083 | ₩24,500 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,604 | ₩24,644 | ₩24,341 | ₩24,341 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,684 | ₩24,724 | ₩24,596 | ₩24,596 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,166 | ₩25,166 | ₩24,786 | ₩24,786 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,273 | ₩25,306 | ₩25,186 | ₩25,186 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,142 | ₩25,142 | ₩25,142 | ₩25,142 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,688 | ₩24,938 | ₩24,682 | ₩24,853 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,668 | ₩24,668 | ₩24,668 | ₩24,668 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,482 | ₩24,482 | ₩24,482 | ₩24,482 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,757 | ₩24,757 | ₩24,757 | ₩24,757 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,870 | ₩24,870 | ₩24,682 | ₩24,682 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,323 | ₩24,791 | ₩24,323 | ₩24,791 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,577 | ₩24,634 | ₩24,577 | ₩24,634 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,497 | ₩24,965 | ₩24,485 | ₩24,485 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,369 | ₩24,369 | ₩24,369 | ₩24,369 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,591 | ₩24,591 | ₩24,591 | ₩24,591 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,838 | ₩24,838 | ₩24,838 | ₩24,838 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,965 | ₩24,965 | ₩24,841 | ₩24,841 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,831 | ₩24,831 | ₩24,831 | ₩24,831 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,564 | ₩24,564 | ₩24,504 | ₩24,504 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,436 | ₩24,436 | ₩24,436 | ₩24,436 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,290 | ₩24,290 | ₩24,290 | ₩24,290 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,616 | ₩23,616 | ₩23,616 | ₩23,616 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,894 | ₩23,894 | ₩23,894 | ₩23,894 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,708 | ₩23,708 | ₩23,708 | ₩23,708 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,434 | ₩23,434 | ₩23,434 | ₩23,434 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,508 | ₩23,508 | ₩23,367 | ₩23,367 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,534 | ₩23,534 | ₩23,109 | ₩23,109 | -1.81% | 700 |
|---|