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 | ₩30,901 | ₩31,275 | ₩30,901 | ₩31,275 | +1.21% | 2.3천 |
| 2026.10.08 | ₩30,113 | ₩30,500 | ₩30,113 | ₩30,500 | +1.29% | 400 |
| 2026.10.07 | ₩30,700 | ₩30,700 | ₩30,620 | ₩30,620 | -0.26% | 1.5천 |
| 2026.10.06 | ₩32,757 | ₩32,757 | ₩30,923 | ₩30,923 | -5.60% | 1.2만 |
| 2026.10.05 | ₩31,435 | ₩32,376 | ₩31,435 | ₩32,376 | +2.99% | 3.4천 |
| 2026.10.02 | ₩31,341 | ₩31,368 | ₩31,061 | ₩31,174 | -0.53% | 7.8천 |
| 2026.10.01 | ₩31,542 | ₩31,662 | ₩31,038 | ₩31,038 | -1.60% | 5.3천 |
| 2026.09.30 | ₩31,642 | ₩32,036 | ₩31,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,710 |
| +0.22% |
| 16.1만 |
| 2026.09.29 | ₩31,775 | ₩31,775 | ₩31,502 | ₩31,590 | -0.58% | 1.5천 |
|---|
| 2026.09.28 | ₩31,381 | ₩31,595 | ₩31,381 | ₩31,588 | +0.66% | 2.1천 |
|---|
| 2026.09.25 | ₩31,235 | ₩31,649 | ₩31,235 | ₩31,582 | +1.11% | 1.4만 |
|---|
| 2026.09.24 | ₩30,300 | ₩31,435 | ₩30,300 | ₩31,428 | +3.72% | 1.4천 |
|---|
| 2026.09.23 | ₩31,235 | ₩31,235 | ₩30,667 | ₩30,667 | -1.82% | 600 |
|---|
| 2026.09.22 | ₩30,967 | ₩31,074 | ₩30,847 | ₩31,000 | +0.10% | 1.4천 |
|---|
| 2026.09.21 | ₩30,553 | ₩30,635 | ₩30,553 | ₩30,635 | +0.27% | 500 |
|---|
| 2026.09.18 | ₩30,326 | ₩30,447 | ₩30,326 | ₩30,427 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩30,500 | ₩30,580 | ₩30,500 | ₩30,556 | +0.18% | 1.4천 |
|---|
| 2026.09.16 | ₩29,913 | ₩29,939 | ₩29,712 | ₩29,806 | -0.36% | 1.5만 |
|---|
| 2026.09.15 | ₩29,432 | ₩29,913 | ₩29,432 | ₩29,728 | +1.01% | 800 |
|---|
| 2026.09.14 | ₩28,777 | ₩29,245 | ₩28,777 | ₩29,245 | +1.62% | 600 |
|---|
| 2026.09.11 | ₩28,363 | ₩28,508 | ₩28,363 | ₩28,508 | +0.51% | 500 |
|---|
| 2026.09.10 | ₩28,524 | ₩28,524 | ₩28,274 | ₩28,274 | -0.88% | 500 |
|---|
| 2026.09.09 | ₩28,470 | ₩28,517 | ₩28,470 | ₩28,477 | +0.02% | 700 |
|---|
| 2026.09.08 | ₩28,864 | ₩28,864 | ₩28,719 | ₩28,719 | -0.50% | 1.3천 |
|---|
| 2026.09.04 | ₩29,111 | ₩29,272 | ₩29,111 | ₩29,265 | +0.53% | 1.7천 |
|---|
| 2026.09.03 | ₩29,499 | ₩29,580 | ₩29,465 | ₩29,580 | +0.28% | 600 |
|---|
| 2026.09.02 | ₩29,499 | ₩29,499 | ₩29,151 | ₩29,358 | -0.48% | 600 |
|---|
| 2026.09.01 | ₩29,472 | ₩29,499 | ₩29,101 | ₩29,101 | -1.26% | 7.6천 |
|---|
| 2026.08.31 | ₩29,285 | ₩29,525 | ₩28,991 | ₩29,505 | +0.75% | 7천 |
|---|
| 2026.08.28 | ₩29,565 | ₩29,565 | ₩29,444 | ₩29,444 | -0.41% | 7.4천 |
|---|
| 2026.08.27 | ₩30,180 | ₩30,206 | ₩29,953 | ₩29,953 | -0.75% | 2.8천 |
|---|
| 2026.08.26 | ₩29,378 | ₩29,457 | ₩29,378 | ₩29,457 | +0.27% | 400 |
|---|
| 2026.08.25 | ₩29,592 | ₩29,619 | ₩29,501 | ₩29,501 | -0.31% | 900 |
|---|
| 2026.08.24 | ₩29,525 | ₩29,525 | ₩29,329 | ₩29,329 | -0.66% | 2.2천 |
|---|
| 2026.08.21 | ₩29,712 | ₩29,806 | ₩29,712 | ₩29,806 | +0.31% | 1.3천 |
|---|
| 2026.08.20 | ₩29,672 | ₩29,672 | ₩29,245 | ₩29,245 | -1.44% | 3.1천 |
|---|
| 2026.08.19 | ₩28,991 | ₩29,178 | ₩28,991 | ₩29,178 | +0.64% | 400 |
|---|
| 2026.08.18 | ₩28,136 | ₩28,136 | ₩27,929 | ₩27,929 | -0.74% | 600 |
|---|
| 2026.08.17 | ₩28,130 | ₩28,130 | ₩28,050 | ₩28,050 | -0.28% | 300 |
|---|
| 2026.08.14 | ₩28,350 | ₩28,350 | ₩28,144 | ₩28,144 | -0.73% | 800 |
|---|
| 2026.08.13 | ₩28,297 | ₩28,430 | ₩28,156 | ₩28,389 | +0.33% | 3.2천 |
|---|
| 2026.08.12 | ₩27,923 | ₩28,235 | ₩27,923 | ₩28,235 | +1.12% | 1.4천 |
|---|
| 2026.08.11 | ₩28,257 | ₩28,257 | ₩28,175 | ₩28,175 | -0.29% | 400 |
|---|
| 2026.08.10 | ₩27,936 | ₩28,174 | ₩27,936 | ₩28,174 | +0.85% | 400 |
|---|
| 2026.08.07 | ₩27,282 | ₩27,560 | ₩27,282 | ₩27,560 | +1.02% | 300 |
|---|
| 2026.08.06 | ₩26,347 | ₩26,414 | ₩26,307 | ₩26,414 | +0.25% | 1.4천 |
|---|
| 2026.08.05 | ₩26,861 | ₩26,861 | ₩26,861 | ₩26,861 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,948 | ₩26,961 | ₩26,948 | ₩26,961 | +0.05% | 500 |
|---|
| 2026.08.03 | ₩26,761 | ₩26,761 | ₩26,761 | ₩26,761 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩26,211 | ₩26,211 | ₩26,211 | ₩26,211 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,103 | ₩26,103 | ₩26,103 | ₩26,103 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,007 | ₩26,007 | ₩26,007 | ₩26,007 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩25,666 | ₩25,972 | ₩25,666 | ₩25,972 | +1.19% | 800 |
|---|
| 2026.07.27 | ₩25,167 | ₩25,167 | ₩25,167 | ₩25,167 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,805 | ₩24,805 | ₩24,805 | ₩24,805 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩24,825 | ₩24,905 | ₩24,825 | ₩24,905 | +0.32% | 300 |
|---|
| 2026.07.22 | ₩24,878 | ₩24,934 | ₩24,878 | ₩24,934 | +0.23% | 500 |
|---|
| 2026.07.21 | ₩25,486 | ₩25,546 | ₩25,479 | ₩25,540 | +0.21% | 1.2천 |
|---|
| 2026.07.20 | ₩25,456 | ₩25,456 | ₩25,456 | ₩25,456 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩25,746 | ₩25,746 | ₩25,746 | ₩25,746 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩26,534 | ₩26,534 | ₩26,219 | ₩26,219 | -1.19% | 900 |
|---|
| 2026.07.15 | ₩26,247 | ₩26,247 | ₩26,247 | ₩26,247 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,000 | ₩26,013 | ₩25,946 | ₩26,013 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩26,300 | ₩26,300 | ₩26,300 | ₩26,300 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩26,374 | ₩26,374 | ₩26,107 | ₩26,147 | -0.86% | 1.1천 |
|---|
| 2026.07.09 | ₩26,494 | ₩26,494 | ₩26,387 | ₩26,467 | -0.10% | 1.2천 |
|---|
| 2026.07.08 | ₩25,893 | ₩25,973 | ₩25,866 | ₩25,877 | -0.06% | 1.5천 |
|---|
| 2026.07.07 | ₩26,545 | ₩26,545 | ₩26,545 | ₩26,545 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩26,841 | ₩26,841 | ₩26,814 | ₩26,814 | -0.10% | 500 |
|---|
| 2026.07.02 | ₩26,521 | ₩26,614 | ₩26,510 | ₩26,510 | -0.04% | 7.4천 |
|---|
| 2026.07.01 | ₩26,214 | ₩26,214 | ₩26,148 | ₩26,148 | -0.25% | 1.2천 |
|---|
| 2026.06.30 | ₩25,065 | ₩25,065 | ₩25,065 | ₩25,065 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩25,332 | ₩25,416 | ₩25,332 | ₩25,416 | +0.33% | 400 |
|---|
| 2026.06.26 | ₩25,132 | ₩25,237 | ₩25,132 | ₩25,237 | +0.42% | 500 |
|---|
| 2026.06.25 | ₩24,598 | ₩24,598 | ₩24,598 | ₩24,598 | 0.00% | 200 |
|---|
| 2026.06.24 | ₩24,291 | ₩24,305 | ₩24,291 | ₩24,305 | +0.06% | 400 |
|---|
| 2026.06.23 | ₩23,500 | ₩23,500 | ₩23,500 | ₩23,500 | 0.00% | 300 |
|---|
| 2026.06.22 | ₩23,449 | ₩23,449 | ₩23,168 | ₩23,168 | -1.20% | 400 |
|---|
| 2026.06.18 | ₩23,383 | ₩23,610 | ₩23,383 | ₩23,610 | +0.97% | 100 |
|---|
| 2026.06.17 | ₩23,077 | ₩23,077 | ₩23,077 | ₩23,077 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩23,630 | ₩23,630 | ₩23,602 | ₩23,602 | -0.12% | 200 |
|---|
| 2026.06.15 | ₩23,638 | ₩23,638 | ₩23,638 | ₩23,638 | 0.00% | 200 |
|---|
| 2026.06.12 | ₩23,368 | ₩23,368 | ₩23,368 | ₩23,368 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩23,623 | ₩23,623 | ₩23,564 | ₩23,564 | -0.25% | 300 |
|---|
| 2026.06.10 | ₩23,389 | ₩23,389 | ₩23,345 | ₩23,345 | -0.19% | 400 |
|---|
| 2026.06.09 | ₩23,396 | ₩23,823 | ₩23,196 | ₩23,732 | +1.44% | 2.1천 |
|---|
| 2026.06.08 | ₩23,169 | ₩23,169 | ₩23,169 | ₩23,169 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩23,089 | ₩23,115 | ₩23,089 | ₩23,115 | +0.12% | 500 |
|---|
| 2026.06.04 | ₩23,551 | ₩23,551 | ₩23,551 | ₩23,551 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩22,802 | ₩22,802 | ₩22,802 | ₩22,802 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩23,262 | ₩23,262 | ₩22,848 | ₩22,848 | -1.78% | 1천 |
|---|
| 2026.06.01 | ₩23,115 | ₩23,389 | ₩23,075 | ₩23,389 | +1.18% | 1.1만 |
|---|
| 2026.05.29 | ₩23,115 | ₩23,115 | ₩23,075 | ₩23,075 | -0.17% | 200 |
|---|
| 2026.05.28 | ₩22,756 | ₩23,002 | ₩22,756 | ₩23,002 | +1.08% | 100 |
|---|
| 2026.05.27 | ₩22,175 | ₩22,175 | ₩22,175 | ₩22,175 | 0.00% | 500 |
|---|
| 2026.05.26 | ₩22,125 | ₩22,125 | ₩22,125 | ₩22,125 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,259 | ₩22,259 | ₩22,259 | ₩22,259 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,230 | ₩22,230 | ₩22,230 | ₩22,230 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,261 | ₩22,261 | ₩22,261 | ₩22,261 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩21,633 | ₩21,633 | ₩21,613 | ₩21,613 | -0.09% | 400 |
|---|
| 2026.05.18 | ₩21,259 | ₩21,486 | ₩21,259 | ₩21,425 | +0.78% | 1.2천 |
|---|
| 2026.05.15 | ₩20,985 | ₩20,985 | ₩20,985 | ₩20,985 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩21,154 | ₩21,154 | ₩21,154 | ₩21,154 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩21,379 | ₩21,379 | ₩21,287 | ₩21,287 | -0.43% | 300 |
|---|
| 2026.05.12 | ₩21,620 | ₩21,767 | ₩21,620 | ₩21,767 | +0.68% | 4천 |
|---|
| 2026.05.11 | ₩21,540 | ₩21,540 | ₩21,514 | ₩21,514 | -0.12% | 1천 |
|---|
| 2026.05.08 | ₩21,939 | ₩21,939 | ₩21,939 | ₩21,939 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,234 | ₩22,234 | ₩22,234 | ₩22,234 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,214 | ₩22,214 | ₩22,214 | ₩22,214 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩22,119 | ₩22,119 | ₩22,119 | ₩22,119 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩22,087 | ₩22,141 | ₩22,060 | ₩22,141 | +0.24% | 1.6천 |
|---|
| 2026.05.01 | ₩21,927 | ₩22,194 | ₩21,927 | ₩22,154 | +1.04% | 1.5천 |
|---|
| 2026.04.30 | ₩21,887 | ₩21,914 | ₩21,853 | ₩21,891 | +0.02% | 1.5천 |
|---|
| 2026.04.29 | ₩21,460 | ₩21,460 | ₩21,325 | ₩21,325 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩21,880 | ₩21,880 | ₩21,880 | ₩21,880 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩22,448 | ₩22,448 | ₩22,448 | ₩22,448 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,241 | ₩22,501 | ₩22,241 | ₩22,501 | +1.17% | 700 |
|---|
| 2026.04.23 | ₩22,301 | ₩22,374 | ₩22,218 | ₩22,218 | -0.37% | 600 |
|---|
| 2026.04.22 | ₩22,912 | ₩22,912 | ₩22,912 | ₩22,912 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩22,782 | ₩22,782 | ₩22,752 | ₩22,752 | -0.13% | 400 |
|---|
| 2026.04.20 | ₩23,236 | ₩23,236 | ₩23,236 | ₩23,236 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,508 | ₩22,508 | ₩22,508 | ₩22,508 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩22,795 | ₩22,795 | ₩22,795 | ₩22,795 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩22,424 | ₩22,424 | ₩22,424 | ₩22,424 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩21,946 | ₩21,946 | ₩21,946 | ₩21,946 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩21,259 | ₩21,259 | ₩21,259 | ₩21,259 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩21,687 | ₩21,687 | ₩21,687 | ₩21,687 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,434 | ₩22,434 | ₩22,207 | ₩22,207 | -1.01% | 2.9천 |
|---|
| 2026.04.07 | ₩21,809 | ₩21,809 | ₩21,809 | ₩21,809 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩21,847 | ₩21,863 | ₩21,753 | ₩21,863 | +0.07% | 400 |
|---|
| 2026.04.02 | ₩21,824 | ₩21,824 | ₩21,824 | ₩21,824 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩21,803 | ₩21,803 | ₩21,803 | ₩21,803 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩21,664 | ₩21,664 | ₩21,664 | ₩21,664 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩21,036 | ₩21,036 | ₩21,036 | ₩21,036 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩21,099 | ₩21,099 | ₩21,012 | ₩21,012 | -0.41% | 800 |
|---|
| 2026.03.26 | ₩21,966 | ₩21,966 | ₩21,966 | ₩21,966 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,094 | ₩22,094 | ₩22,094 | ₩22,094 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,127 | ₩22,127 | ₩22,127 | ₩22,127 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩22,333 | ₩22,333 | ₩22,333 | ₩22,333 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩22,154 | ₩22,154 | ₩22,154 | ₩22,154 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,515 | ₩22,515 | ₩22,515 | ₩22,515 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,328 | ₩22,348 | ₩22,328 | ₩22,348 | +0.09% | 2.3천 |
|---|
| 2026.03.17 | ₩22,681 | ₩22,681 | ₩22,641 | ₩22,641 | -0.18% | 100 |
|---|
| 2026.03.16 | ₩22,304 | ₩22,304 | ₩22,304 | ₩22,304 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩21,939 | ₩21,939 | ₩21,939 | ₩21,939 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,067 | ₩22,067 | ₩21,995 | ₩21,995 | -0.33% | 200 |
|---|
| 2026.03.11 | ₩22,791 | ₩22,791 | ₩22,791 | ₩22,791 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩22,868 | ₩22,868 | ₩22,868 | ₩22,868 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩23,336 | ₩23,336 | ₩23,336 | ₩23,336 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,102 | ₩23,102 | ₩23,054 | ₩23,054 | -0.21% | 2.1천 |
|---|
| 2026.03.05 | ₩23,369 | ₩23,503 | ₩23,369 | ₩23,503 | +0.57% | 200 |
|---|
| 2026.03.04 | ₩23,817 | ₩23,817 | ₩23,817 | ₩23,817 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩23,730 | ₩23,730 | ₩23,730 | ₩23,730 | 0.00% | 300 |
|---|
| 2026.03.02 | ₩23,596 | ₩23,850 | ₩23,596 | ₩23,850 | +1.08% | 200 |
|---|
| 2026.02.27 | ₩23,770 | ₩23,991 | ₩23,770 | ₩23,991 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩23,636 | ₩24,112 | ₩23,636 | ₩24,112 | +2.01% | 200 |
|---|
| 2026.02.25 | ₩23,489 | ₩23,670 | ₩23,489 | ₩23,640 | +0.64% | 900 |
|---|
| 2026.02.24 | ₩23,448 | ₩23,448 | ₩23,448 | ₩23,448 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩23,344 | ₩23,344 | ₩23,344 | ₩23,344 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩23,710 | ₩23,710 | ₩23,710 | ₩23,710 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩23,843 | ₩23,843 | ₩23,843 | ₩23,843 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩23,975 | ₩23,975 | ₩23,975 | ₩23,975 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩23,222 | ₩23,549 | ₩23,222 | ₩23,549 | +1.41% | 3천 |
|---|
| 2026.02.13 | ₩23,209 | ₩23,209 | ₩23,209 | ₩23,209 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,910 | ₩22,910 | ₩22,910 | ₩22,910 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩23,703 | ₩23,703 | ₩23,703 | ₩23,703 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩23,882 | ₩23,882 | ₩23,882 | ₩23,882 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩23,989 | ₩23,989 | ₩23,989 | ₩23,989 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩23,870 | ₩23,870 | ₩23,870 | ₩23,870 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩24,210 | ₩24,210 | ₩23,680 | ₩23,680 | -2.19% | 700 |
|---|
| 2026.02.04 | ₩24,157 | ₩24,277 | ₩24,157 | ₩24,198 | +0.17% | 500 |
|---|
| 2026.02.03 | ₩24,718 | ₩24,718 | ₩24,461 | ₩24,531 | -0.76% | 400 |
|---|
| 2026.02.02 | ₩25,245 | ₩25,279 | ₩25,245 | ₩25,245 | 0.00% | 300 |
|---|
| 2026.01.30 | ₩25,506 | ₩25,506 | ₩25,229 | ₩25,332 | -0.68% | 3.8천 |
|---|
| 2026.01.29 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩25,786 | ₩25,786 | ₩25,786 | ₩25,786 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩26,294 | ₩26,294 | ₩26,021 | ₩26,021 | -1.04% | 2천 |
|---|
| 2026.01.26 | ₩26,280 | ₩26,307 | ₩26,226 | ₩26,226 | -0.21% | 1.6천 |
|---|
| 2026.01.23 | ₩26,307 | ₩26,307 | ₩26,120 | ₩26,120 | -0.71% | 100 |
|---|
| 2026.01.22 | ₩26,461 | ₩26,461 | ₩26,461 | ₩26,461 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩26,267 | ₩26,360 | ₩26,127 | ₩26,360 | +0.36% | 600 |
|---|
| 2026.01.20 | ₩26,040 | ₩26,100 | ₩26,040 | ₩26,100 | +0.23% | 1.3천 |
|---|
| 2026.01.16 | ₩26,057 | ₩26,057 | ₩26,057 | ₩26,057 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,147 | ₩26,260 | ₩26,147 | ₩26,260 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩26,040 | ₩26,073 | ₩26,040 | ₩26,073 | +0.13% | 1.4천 |
|---|
| 2026.01.13 | ₩26,147 | ₩26,147 | ₩26,147 | ₩26,147 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩26,254 | ₩26,380 | ₩26,254 | ₩26,380 | +0.48% | 2.8천 |
|---|
| 2026.01.09 | ₩26,601 | ₩26,601 | ₩26,559 | ₩26,559 | -0.16% | 5천 |
|---|
| 2026.01.08 | ₩27,108 | ₩27,108 | ₩26,761 | ₩26,761 | -1.28% | 2.1천 |
|---|
| 2026.01.07 | ₩26,936 | ₩26,936 | ₩26,936 | ₩26,936 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩26,641 | ₩26,876 | ₩26,598 | ₩26,841 | +0.75% | 1.6천 |
|---|
| 2026.01.05 | ₩25,426 | ₩25,946 | ₩25,426 | ₩25,946 | +2.05% | 800 |
|---|
| 2026.01.02 | ₩25,332 | ₩25,332 | ₩25,332 | ₩25,332 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩25,479 | ₩25,479 | ₩25,366 | ₩25,366 | -0.45% | 1.3천 |
|---|
| 2025.12.30 | ₩25,546 | ₩25,546 | ₩25,546 | ₩25,546 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩25,913 | ₩25,913 | ₩25,586 | ₩25,586 | -1.26% | 500 |
|---|
| 2025.12.26 | ₩25,693 | ₩25,733 | ₩25,693 | ₩25,733 | +0.16% | 500 |
|---|
| 2025.12.24 | ₩25,673 | ₩25,743 | ₩25,673 | ₩25,743 | +0.28% | 100 |
|---|
| 2025.12.23 | ₩25,746 | ₩25,746 | ₩25,719 | ₩25,733 | -0.05% | 400 |
|---|
| 2025.12.22 | ₩25,893 | ₩25,900 | ₩25,893 | ₩25,900 | +0.03% | 300 |
|---|
| 2025.12.19 | ₩25,531 | ₩25,531 | ₩25,531 | ₩25,531 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩25,272 | ₩25,272 | ₩25,272 | ₩25,272 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩25,299 | ₩25,299 | ₩25,299 | ₩25,299 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩25,559 | ₩25,559 | ₩25,265 | ₩25,492 | -0.26% | 1.4천 |
|---|
| 2025.12.15 | ₩25,763 | ₩25,763 | ₩25,681 | ₩25,681 | -0.32% | 100 |
|---|
| 2025.12.12 | ₩25,784 | ₩25,853 | ₩25,739 | ₩25,739 | -0.17% | 1.6천 |
|---|
| 2025.12.11 | ₩25,926 | ₩25,926 | ₩25,926 | ₩25,926 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩25,966 | ₩25,966 | ₩25,966 | ₩25,966 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩25,857 | ₩25,857 | ₩25,857 | ₩25,857 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩26,000 | ₩26,000 | ₩26,000 | ₩26,000 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩26,228 | ₩26,228 | ₩26,228 | ₩26,228 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩26,406 | ₩26,406 | ₩26,406 | ₩26,406 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩26,187 | ₩26,205 | ₩26,187 | ₩26,205 | +0.07% | 400 |
|---|
| 2025.12.02 | ₩26,147 | ₩26,240 | ₩26,060 | ₩26,060 | -0.33% | 600 |
|---|
| 2025.12.01 | ₩26,133 | ₩26,133 | ₩26,133 | ₩26,133 | 0.00% | 300 |
|---|
| 2025.11.28 | ₩26,467 | ₩26,561 | ₩26,467 | ₩26,561 | +0.35% | 2.6천 |
|---|
| 2025.11.26 | ₩26,454 | ₩26,521 | ₩26,454 | ₩26,521 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩26,681 | ₩26,681 | ₩26,514 | ₩26,514 | -0.63% | 4천 |
|---|
| 2025.11.24 | ₩25,893 | ₩26,227 | ₩25,893 | ₩26,211 | +1.23% | 3.4천 |
|---|
| 2025.11.21 | ₩25,613 | ₩25,613 | ₩25,613 | ₩25,613 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩24,929 | ₩24,929 | ₩24,929 | ₩24,929 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩24,785 | ₩24,920 | ₩24,785 | ₩24,920 | +0.54% | 1.7천 |
|---|
| 2025.11.18 | ₩24,050 | ₩24,467 | ₩24,050 | ₩24,467 | +1.73% | 600 |
|---|
| 2025.11.17 | ₩24,571 | ₩24,611 | ₩24,308 | ₩24,308 | -1.07% | 6.2천 |
|---|
| 2025.11.14 | ₩24,651 | ₩24,691 | ₩24,563 | ₩24,563 | -0.36% | 1천 |
|---|
| 2025.11.13 | ₩25,132 | ₩25,132 | ₩24,753 | ₩24,753 | -1.51% | 2천 |
|---|
| 2025.11.12 | ₩25,239 | ₩25,272 | ₩25,152 | ₩25,152 | -0.34% | 4.2천 |
|---|
| 2025.11.11 | ₩25,108 | ₩25,108 | ₩25,108 | ₩25,108 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩24,655 | ₩24,905 | ₩24,648 | ₩24,819 | +0.67% | 4.9천 |
|---|
| 2025.11.07 | ₩24,635 | ₩24,635 | ₩24,635 | ₩24,635 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩24,449 | ₩24,449 | ₩24,449 | ₩24,449 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩24,723 | ₩24,723 | ₩24,723 | ₩24,723 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩24,837 | ₩24,837 | ₩24,648 | ₩24,648 | -0.76% | 500 |
|---|
| 2025.11.03 | ₩24,291 | ₩24,758 | ₩24,291 | ₩24,758 | +1.92% | 600 |
|---|
| 2025.10.31 | ₩24,544 | ₩24,600 | ₩24,544 | ₩24,600 | +0.23% | 300 |
|---|
| 2025.10.30 | ₩24,464 | ₩24,932 | ₩24,452 | ₩24,452 | -0.05% | 2.9천 |
|---|
| 2025.10.29 | ₩24,336 | ₩24,336 | ₩24,336 | ₩24,336 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩24,558 | ₩24,558 | ₩24,558 | ₩24,558 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩24,805 | ₩24,805 | ₩24,805 | ₩24,805 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩24,932 | ₩24,932 | ₩24,807 | ₩24,807 | -0.50% | 7.4천 |
|---|
| 2025.10.23 | ₩24,798 | ₩24,798 | ₩24,798 | ₩24,798 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩24,531 | ₩24,531 | ₩24,471 | ₩24,471 | -0.24% | 600 |
|---|
| 2025.10.21 | ₩24,403 | ₩24,403 | ₩24,403 | ₩24,403 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩24,257 | ₩24,257 | ₩24,257 | ₩24,257 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩23,584 | ₩23,584 | ₩23,584 | ₩23,584 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩23,862 | ₩23,862 | ₩23,862 | ₩23,862 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩23,676 | ₩23,676 | ₩23,676 | ₩23,676 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩23,403 | ₩23,403 | ₩23,403 | ₩23,403 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩23,476 | ₩23,476 | ₩23,336 | ₩23,336 | -0.60% | 100 |
|---|
| 2025.10.10 | ₩23,503 | ₩23,503 | ₩23,078 | ₩23,078 | -1.81% | 700 |
|---|