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 | ₩30,912 | ₩31,286 | ₩30,912 | ₩31,286 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,124 | ₩30,511 | ₩30,124 | ₩30,511 | +1.29% | 400 |
| 2026.10.07 | ₩30,712 | ₩30,712 | ₩30,632 | ₩30,632 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,769 | ₩32,769 | ₩30,935 | ₩30,935 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,447 | ₩32,388 | ₩31,447 | ₩32,388 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,353 | ₩31,380 | ₩31,073 | ₩31,186 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,553 | ₩31,674 | ₩31,050 | ₩31,050 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,654 | ₩32,048 | ₩31,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,722 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,787 | ₩31,787 | ₩31,513 | ₩31,602 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,393 | ₩31,607 | ₩31,393 | ₩31,600 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,246 | ₩31,660 | ₩31,246 | ₩31,594 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,311 | ₩31,447 | ₩30,311 | ₩31,440 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,246 | ₩31,246 | ₩30,678 | ₩30,678 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,979 | ₩31,086 | ₩30,859 | ₩31,011 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,565 | ₩30,646 | ₩30,565 | ₩30,646 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,338 | ₩30,458 | ₩30,338 | ₩30,438 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,511 | ₩30,592 | ₩30,511 | ₩30,568 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,924 | ₩29,950 | ₩29,723 | ₩29,817 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,443 | ₩29,924 | ₩29,443 | ₩29,739 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,788 | ₩29,256 | ₩28,788 | ₩29,256 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,374 | ₩28,518 | ₩28,374 | ₩28,518 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,534 | ₩28,534 | ₩28,285 | ₩28,285 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,481 | ₩28,528 | ₩28,481 | ₩28,488 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,875 | ₩28,875 | ₩28,729 | ₩28,729 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,122 | ₩29,282 | ₩29,122 | ₩29,276 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,510 | ₩29,591 | ₩29,476 | ₩29,591 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,510 | ₩29,510 | ₩29,162 | ₩29,369 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,483 | ₩29,510 | ₩29,111 | ₩29,111 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,296 | ₩29,536 | ₩29,002 | ₩29,516 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,576 | ₩29,576 | ₩29,455 | ₩29,455 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,191 | ₩30,218 | ₩29,964 | ₩29,964 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,389 | ₩29,468 | ₩29,389 | ₩29,468 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,603 | ₩29,630 | ₩29,512 | ₩29,512 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,536 | ₩29,536 | ₩29,340 | ₩29,340 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,723 | ₩29,817 | ₩29,723 | ₩29,817 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,683 | ₩29,683 | ₩29,256 | ₩29,256 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩29,002 | ₩29,189 | ₩29,002 | ₩29,189 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,147 | ₩28,147 | ₩27,940 | ₩27,940 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,140 | ₩28,140 | ₩28,060 | ₩28,060 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,361 | ₩28,361 | ₩28,155 | ₩28,155 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,307 | ₩28,441 | ₩28,167 | ₩28,399 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,933 | ₩28,246 | ₩27,933 | ₩28,246 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,267 | ₩28,267 | ₩28,186 | ₩28,186 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,947 | ₩28,184 | ₩27,947 | ₩28,184 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,292 | ₩27,570 | ₩27,292 | ₩27,570 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,357 | ₩26,424 | ₩26,317 | ₩26,424 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,871 | ₩26,871 | ₩26,871 | ₩26,871 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,958 | ₩26,971 | ₩26,958 | ₩26,971 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,771 | ₩26,771 | ₩26,771 | ₩26,771 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,221 | ₩26,221 | ₩26,221 | ₩26,221 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,112 | ₩26,112 | ₩26,112 | ₩26,112 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,016 | ₩26,016 | ₩26,016 | ₩26,016 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,676 | ₩25,982 | ₩25,676 | ₩25,982 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,176 | ₩25,176 | ₩25,176 | ₩25,176 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,814 | ₩24,814 | ₩24,814 | ₩24,814 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,834 | ₩24,914 | ₩24,834 | ₩24,914 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,887 | ₩24,944 | ₩24,887 | ₩24,944 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,495 | ₩25,555 | ₩25,489 | ₩25,550 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,466 | ₩25,466 | ₩25,466 | ₩25,466 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,756 | ₩25,756 | ₩25,756 | ₩25,756 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,544 | ₩26,544 | ₩26,229 | ₩26,229 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,257 | ₩26,257 | ₩26,257 | ₩26,257 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,010 | ₩26,023 | ₩25,956 | ₩26,023 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,310 | ₩26,310 | ₩26,310 | ₩26,310 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,384 | ₩26,384 | ₩26,116 | ₩26,157 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,504 | ₩26,504 | ₩26,397 | ₩26,477 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,903 | ₩25,983 | ₩25,876 | ₩25,887 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,555 | ₩26,555 | ₩26,555 | ₩26,555 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,851 | ₩26,851 | ₩26,824 | ₩26,824 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,531 | ₩26,624 | ₩26,520 | ₩26,520 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,223 | ₩26,223 | ₩26,158 | ₩26,158 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,074 | ₩25,074 | ₩25,074 | ₩25,074 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,342 | ₩25,426 | ₩25,342 | ₩25,426 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,141 | ₩25,247 | ₩25,141 | ₩25,247 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,607 | ₩24,607 | ₩24,607 | ₩24,607 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,300 | ₩24,314 | ₩24,300 | ₩24,314 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,509 | ₩23,509 | ₩23,509 | ₩23,509 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,458 | ₩23,458 | ₩23,176 | ₩23,176 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,391 | ₩23,618 | ₩23,391 | ₩23,618 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,085 | ₩23,085 | ₩23,085 | ₩23,085 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,638 | ₩23,638 | ₩23,610 | ₩23,610 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,646 | ₩23,646 | ₩23,646 | ₩23,646 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,377 | ₩23,377 | ₩23,377 | ₩23,377 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,632 | ₩23,632 | ₩23,573 | ₩23,573 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,398 | ₩23,398 | ₩23,354 | ₩23,354 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,405 | ₩23,832 | ₩23,204 | ₩23,741 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,178 | ₩23,178 | ₩23,178 | ₩23,178 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,097 | ₩23,124 | ₩23,097 | ₩23,124 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,560 | ₩23,560 | ₩23,560 | ₩23,560 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,810 | ₩22,810 | ₩22,810 | ₩22,810 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,271 | ₩23,271 | ₩22,857 | ₩22,857 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,124 | ₩23,398 | ₩23,084 | ₩23,398 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,124 | ₩23,124 | ₩23,084 | ₩23,084 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,765 | ₩23,011 | ₩22,765 | ₩23,011 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,184 | ₩22,184 | ₩22,184 | ₩22,184 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,133 | ₩22,133 | ₩22,133 | ₩22,133 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,268 | ₩22,268 | ₩22,268 | ₩22,268 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,238 | ₩22,238 | ₩22,238 | ₩22,238 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,269 | ₩22,269 | ₩22,269 | ₩22,269 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,641 | ₩21,641 | ₩21,621 | ₩21,621 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,267 | ₩21,494 | ₩21,267 | ₩21,433 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩20,993 | ₩20,993 | ₩20,993 | ₩20,993 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,162 | ₩21,162 | ₩21,162 | ₩21,162 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,387 | ₩21,387 | ₩21,295 | ₩21,295 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,628 | ₩21,775 | ₩21,628 | ₩21,775 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,548 | ₩21,548 | ₩21,522 | ₩21,522 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,947 | ₩21,947 | ₩21,947 | ₩21,947 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,242 | ₩22,242 | ₩22,242 | ₩22,242 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,222 | ₩22,222 | ₩22,222 | ₩22,222 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,128 | ₩22,128 | ₩22,128 | ₩22,128 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,095 | ₩22,149 | ₩22,069 | ₩22,149 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,935 | ₩22,202 | ₩21,935 | ₩22,162 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,895 | ₩21,922 | ₩21,862 | ₩21,899 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,468 | ₩21,468 | ₩21,333 | ₩21,333 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,888 | ₩21,888 | ₩21,888 | ₩21,888 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,456 | ₩22,456 | ₩22,456 | ₩22,456 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,249 | ₩22,510 | ₩22,249 | ₩22,510 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,309 | ₩22,383 | ₩22,226 | ₩22,226 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,921 | ₩22,921 | ₩22,921 | ₩22,921 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,790 | ₩22,790 | ₩22,761 | ₩22,761 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,244 | ₩23,244 | ₩23,244 | ₩23,244 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,124 | ₩23,124 | ₩23,124 | ₩23,124 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,516 | ₩22,516 | ₩22,516 | ₩22,516 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,803 | ₩22,803 | ₩22,803 | ₩22,803 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,432 | ₩22,432 | ₩22,432 | ₩22,432 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,954 | ₩21,954 | ₩21,954 | ₩21,954 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,267 | ₩21,267 | ₩21,267 | ₩21,267 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,695 | ₩21,695 | ₩21,695 | ₩21,695 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,443 | ₩22,443 | ₩22,216 | ₩22,216 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,818 | ₩21,818 | ₩21,818 | ₩21,818 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,855 | ₩21,871 | ₩21,761 | ₩21,871 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,832 | ₩21,832 | ₩21,832 | ₩21,832 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,811 | ₩21,811 | ₩21,811 | ₩21,811 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,672 | ₩21,672 | ₩21,672 | ₩21,672 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,044 | ₩21,044 | ₩21,044 | ₩21,044 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,107 | ₩21,107 | ₩21,020 | ₩21,020 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,974 | ₩21,974 | ₩21,974 | ₩21,974 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,102 | ₩22,102 | ₩22,102 | ₩22,102 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,136 | ₩22,136 | ₩22,136 | ₩22,136 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,341 | ₩22,341 | ₩22,341 | ₩22,341 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,162 | ₩22,162 | ₩22,162 | ₩22,162 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,523 | ₩22,523 | ₩22,523 | ₩22,523 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,336 | ₩22,356 | ₩22,336 | ₩22,356 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,690 | ₩22,690 | ₩22,650 | ₩22,650 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,312 | ₩22,312 | ₩22,312 | ₩22,312 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,947 | ₩21,947 | ₩21,947 | ₩21,947 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,075 | ₩22,075 | ₩22,003 | ₩22,003 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,799 | ₩22,799 | ₩22,799 | ₩22,799 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,877 | ₩22,877 | ₩22,877 | ₩22,877 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,345 | ₩23,345 | ₩23,345 | ₩23,345 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,111 | ₩23,111 | ₩23,063 | ₩23,063 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,378 | ₩23,511 | ₩23,378 | ₩23,511 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,825 | ₩23,825 | ₩23,825 | ₩23,825 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,739 | ₩23,739 | ₩23,739 | ₩23,739 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,605 | ₩23,859 | ₩23,605 | ₩23,859 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,779 | ₩24,000 | ₩23,779 | ₩24,000 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,645 | ₩24,121 | ₩23,645 | ₩24,121 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,498 | ₩23,678 | ₩23,498 | ₩23,649 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,457 | ₩23,457 | ₩23,457 | ₩23,457 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,353 | ₩23,353 | ₩23,353 | ₩23,353 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,719 | ₩23,719 | ₩23,719 | ₩23,719 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,852 | ₩23,852 | ₩23,852 | ₩23,852 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,984 | ₩23,984 | ₩23,984 | ₩23,984 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,231 | ₩23,558 | ₩23,231 | ₩23,558 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,918 | ₩22,918 | ₩22,918 | ₩22,918 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,712 | ₩23,712 | ₩23,712 | ₩23,712 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,891 | ₩23,891 | ₩23,891 | ₩23,891 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,998 | ₩23,998 | ₩23,998 | ₩23,998 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,879 | ₩23,879 | ₩23,879 | ₩23,879 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,220 | ₩24,220 | ₩23,689 | ₩23,689 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,166 | ₩24,286 | ₩24,166 | ₩24,207 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,727 | ₩24,727 | ₩24,471 | ₩24,540 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,255 | ₩25,288 | ₩25,255 | ₩25,255 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,515 | ₩25,515 | ₩25,239 | ₩25,342 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,589 | ₩25,589 | ₩25,589 | ₩25,589 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,796 | ₩25,796 | ₩25,796 | ₩25,796 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,303 | ₩26,303 | ₩26,031 | ₩26,031 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,290 | ₩26,317 | ₩26,235 | ₩26,235 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,317 | ₩26,317 | ₩26,130 | ₩26,130 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,470 | ₩26,470 | ₩26,470 | ₩26,470 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,277 | ₩26,370 | ₩26,136 | ₩26,370 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,050 | ₩26,110 | ₩26,050 | ₩26,110 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,067 | ₩26,067 | ₩26,067 | ₩26,067 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,157 | ₩26,270 | ₩26,157 | ₩26,270 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,050 | ₩26,083 | ₩26,050 | ₩26,083 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,157 | ₩26,157 | ₩26,157 | ₩26,157 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,263 | ₩26,390 | ₩26,263 | ₩26,390 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,611 | ₩26,611 | ₩26,569 | ₩26,569 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,118 | ₩27,118 | ₩26,771 | ₩26,771 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,946 | ₩26,946 | ₩26,946 | ₩26,946 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,651 | ₩26,886 | ₩26,608 | ₩26,851 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,435 | ₩25,956 | ₩25,435 | ₩25,956 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,342 | ₩25,342 | ₩25,342 | ₩25,342 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,489 | ₩25,489 | ₩25,375 | ₩25,375 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,555 | ₩25,555 | ₩25,555 | ₩25,555 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,923 | ₩25,923 | ₩25,595 | ₩25,595 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,702 | ₩25,742 | ₩25,702 | ₩25,742 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,682 | ₩25,753 | ₩25,682 | ₩25,753 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,756 | ₩25,756 | ₩25,729 | ₩25,742 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,903 | ₩25,909 | ₩25,903 | ₩25,909 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,541 | ₩25,541 | ₩25,541 | ₩25,541 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,282 | ₩25,282 | ₩25,282 | ₩25,282 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,308 | ₩25,308 | ₩25,308 | ₩25,308 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,569 | ₩25,569 | ₩25,275 | ₩25,502 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,773 | ₩25,773 | ₩25,690 | ₩25,690 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,793 | ₩25,863 | ₩25,749 | ₩25,749 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,936 | ₩25,936 | ₩25,936 | ₩25,936 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,976 | ₩25,976 | ₩25,976 | ₩25,976 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,867 | ₩25,867 | ₩25,867 | ₩25,867 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,010 | ₩26,010 | ₩26,010 | ₩26,010 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,238 | ₩26,238 | ₩26,238 | ₩26,238 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,416 | ₩26,416 | ₩26,416 | ₩26,416 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,197 | ₩26,215 | ₩26,197 | ₩26,215 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,157 | ₩26,250 | ₩26,070 | ₩26,070 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,143 | ₩26,143 | ₩26,143 | ₩26,143 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,477 | ₩26,571 | ₩26,477 | ₩26,571 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,464 | ₩26,531 | ₩26,464 | ₩26,531 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,691 | ₩26,691 | ₩26,524 | ₩26,524 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,903 | ₩26,237 | ₩25,903 | ₩26,221 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,622 | ₩25,622 | ₩25,622 | ₩25,622 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,938 | ₩24,938 | ₩24,938 | ₩24,938 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,794 | ₩24,929 | ₩24,794 | ₩24,929 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,059 | ₩24,476 | ₩24,059 | ₩24,476 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,580 | ₩24,620 | ₩24,317 | ₩24,317 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,660 | ₩24,700 | ₩24,572 | ₩24,572 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,141 | ₩25,141 | ₩24,762 | ₩24,762 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,248 | ₩25,282 | ₩25,161 | ₩25,161 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,117 | ₩25,117 | ₩25,117 | ₩25,117 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,664 | ₩24,914 | ₩24,658 | ₩24,829 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,644 | ₩24,644 | ₩24,644 | ₩24,644 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,459 | ₩24,459 | ₩24,459 | ₩24,459 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,732 | ₩24,732 | ₩24,732 | ₩24,732 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,846 | ₩24,846 | ₩24,658 | ₩24,658 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,300 | ₩24,767 | ₩24,300 | ₩24,767 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,553 | ₩24,610 | ₩24,553 | ₩24,610 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,473 | ₩24,941 | ₩24,461 | ₩24,461 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,345 | ₩24,345 | ₩24,345 | ₩24,345 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,567 | ₩24,567 | ₩24,567 | ₩24,567 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,814 | ₩24,814 | ₩24,814 | ₩24,814 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,941 | ₩24,941 | ₩24,817 | ₩24,817 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,807 | ₩24,807 | ₩24,807 | ₩24,807 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,540 | ₩24,540 | ₩24,480 | ₩24,480 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,266 | ₩24,266 | ₩24,266 | ₩24,266 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,593 | ₩23,593 | ₩23,593 | ₩23,593 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,871 | ₩23,871 | ₩23,871 | ₩23,871 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,685 | ₩23,685 | ₩23,685 | ₩23,685 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,411 | ₩23,411 | ₩23,411 | ₩23,411 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,485 | ₩23,485 | ₩23,345 | ₩23,345 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,511 | ₩23,511 | ₩23,087 | ₩23,087 | -1.81% | 700 |
|---|