시장 데이터를 불러오는 중
전체 종목
First Trust Intermediate Duration Investment Grade Corporate ETF 과거 주가
First Trust Intermediate Duration Investment Grade Corporate ETF · FIIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Intermediate Duration Investment Grade Corporate ETF · FIIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,425 | ₩26,452 | ₩26,400 | ₩26,452 | +0.10% | 21.7만 |
| 2026.10.08 | ₩26,318 | ₩26,479 | ₩26,298 | ₩26,425 | +0.41% | 23.3만 |
| 2026.10.07 | ₩26,251 | ₩26,358 | ₩26,211 | ₩26,331 | +0.31% | 69.4만 |
| 2026.10.06 | ₩26,358 | ₩26,412 | ₩26,331 | ₩26,398 | +0.15% | 11.8만 |
| 2026.10.05 | ₩26,224 | ₩26,298 | ₩26,173 | ₩26,291 | +0.26% | 9.7만 |
| 2026.10.02 | ₩26,412 | ₩26,439 | ₩26,271 | ₩26,291 | -0.46% | 13.7만 |
| 2026.10.01 | ₩26,224 | ₩26,385 | ₩26,157 | ₩26,358 | +0.51% | 25.2만 |
| 2026.09.30 | ₩26,372 | ₩26,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,305 |
| -0.25% |
| 36.6만 |
| 2026.09.29 | ₩26,331 | ₩26,338 | ₩26,238 | ₩26,305 | -0.10% | 22.2만 |
|---|
| 2026.09.28 | ₩26,358 | ₩26,378 | ₩26,264 | ₩26,318 | -0.15% | 11.3만 |
|---|
| 2026.09.25 | ₩26,479 | ₩26,506 | ₩26,393 | ₩26,506 | +0.10% | 11.9만 |
|---|
| 2026.09.24 | ₩26,640 | ₩26,640 | ₩26,465 | ₩26,479 | -0.60% | 13.8만 |
|---|
| 2026.09.23 | ₩26,975 | ₩26,975 | ₩26,686 | ₩26,747 | -0.84% | 8만 |
|---|
| 2026.09.22 | ₩27,015 | ₩27,042 | ₩26,961 | ₩27,028 | +0.05% | 14.6만 |
|---|
| 2026.09.21 | ₩26,988 | ₩27,008 | ₩26,963 | ₩26,995 | +0.02% | 7.2만 |
|---|
| 2026.09.18 | ₩26,961 | ₩26,961 | ₩26,894 | ₩26,901 | -0.22% | 10만 |
|---|
| 2026.09.17 | ₩27,001 | ₩27,035 | ₩26,975 | ₩27,028 | +0.10% | 12.6만 |
|---|
| 2026.09.16 | ₩26,934 | ₩27,015 | ₩26,874 | ₩26,881 | -0.20% | 7.7만 |
|---|
| 2026.09.15 | ₩26,841 | ₩26,894 | ₩26,827 | ₩26,888 | +0.17% | 41.9만 |
|---|
| 2026.09.14 | ₩26,854 | ₩26,961 | ₩26,841 | ₩26,881 | +0.10% | 11.4만 |
|---|
| 2026.09.11 | ₩26,988 | ₩27,022 | ₩26,867 | ₩26,894 | -0.35% | 14.9만 |
|---|
| 2026.09.10 | ₩27,028 | ₩27,035 | ₩26,934 | ₩26,948 | -0.30% | 7.5만 |
|---|
| 2026.09.09 | ₩27,189 | ₩27,243 | ₩27,122 | ₩27,156 | -0.12% | 16.1만 |
|---|
| 2026.09.08 | ₩27,229 | ₩27,243 | ₩27,189 | ₩27,209 | -0.07% | 14.5만 |
|---|
| 2026.09.04 | ₩27,229 | ₩27,256 | ₩27,216 | ₩27,216 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩27,283 | ₩27,295 | ₩27,229 | ₩27,229 | -0.20% | 6.2만 |
|---|
| 2026.09.02 | ₩27,216 | ₩27,256 | ₩27,176 | ₩27,229 | +0.05% | 11.9만 |
|---|
| 2026.09.01 | ₩27,229 | ₩27,283 | ₩27,162 | ₩27,176 | -0.20% | 13.2만 |
|---|
| 2026.08.31 | ₩27,296 | ₩27,296 | ₩27,256 | ₩27,269 | -0.10% | 10.3만 |
|---|
| 2026.08.28 | ₩27,403 | ₩27,457 | ₩27,294 | ₩27,323 | -0.29% | 11.1만 |
|---|
| 2026.08.27 | ₩27,444 | ₩27,444 | ₩27,397 | ₩27,417 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩27,430 | ₩27,430 | ₩27,377 | ₩27,417 | -0.05% | 12.6만 |
|---|
| 2026.08.25 | ₩27,403 | ₩27,457 | ₩27,377 | ₩27,457 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩27,269 | ₩27,350 | ₩27,256 | ₩27,323 | +0.20% | 34.4만 |
|---|
| 2026.08.21 | ₩27,256 | ₩27,283 | ₩27,202 | ₩27,243 | -0.05% | 44만 |
|---|
| 2026.08.20 | ₩27,377 | ₩27,430 | ₩27,365 | ₩27,403 | +0.10% | 52.5만 |
|---|
| 2026.08.19 | ₩27,470 | ₩27,511 | ₩27,424 | ₩27,497 | +0.10% | 14만 |
|---|
| 2026.08.18 | ₩27,296 | ₩27,363 | ₩27,283 | ₩27,336 | +0.15% | 7만 |
|---|
| 2026.08.17 | ₩27,363 | ₩27,401 | ₩27,310 | ₩27,323 | -0.15% | 6.2만 |
|---|
| 2026.08.14 | ₩27,470 | ₩27,470 | ₩27,377 | ₩27,410 | -0.22% | 6.4만 |
|---|
| 2026.08.13 | ₩27,484 | ₩27,536 | ₩27,460 | ₩27,477 | -0.02% | 7.4만 |
|---|
| 2026.08.12 | ₩27,417 | ₩27,417 | ₩27,370 | ₩27,370 | -0.17% | 7.5만 |
|---|
| 2026.08.11 | ₩27,390 | ₩27,390 | ₩27,336 | ₩27,336 | -0.20% | 4.9만 |
|---|
| 2026.08.10 | ₩27,403 | ₩27,403 | ₩27,323 | ₩27,330 | -0.27% | 7.4만 |
|---|
| 2026.08.07 | ₩27,484 | ₩27,497 | ₩27,424 | ₩27,442 | -0.15% | 5.7만 |
|---|
| 2026.08.06 | ₩27,497 | ₩27,497 | ₩27,377 | ₩27,402 | -0.35% | 29.7만 |
|---|
| 2026.08.05 | ₩27,484 | ₩27,511 | ₩27,457 | ₩27,497 | +0.05% | 11.4만 |
|---|
| 2026.08.04 | ₩27,444 | ₩27,486 | ₩27,430 | ₩27,470 | +0.10% | 11.7만 |
|---|
| 2026.08.03 | ₩27,336 | ₩27,390 | ₩27,336 | ₩27,363 | +0.10% | 9.3만 |
|---|
| 2026.07.31 | ₩27,323 | ₩27,323 | ₩27,229 | ₩27,296 | -0.10% | 8만 |
|---|
| 2026.07.30 | ₩27,310 | ₩27,350 | ₩27,296 | ₩27,323 | +0.05% | 12.9만 |
|---|
| 2026.07.29 | ₩27,390 | ₩27,397 | ₩27,269 | ₩27,273 | -0.43% | 50만 |
|---|
| 2026.07.28 | ₩27,377 | ₩27,444 | ₩27,338 | ₩27,403 | +0.10% | 5.1만 |
|---|
| 2026.07.27 | ₩27,363 | ₩27,370 | ₩27,283 | ₩27,363 | 0.00% | 16.2만 |
|---|
| 2026.07.24 | ₩27,256 | ₩27,343 | ₩27,241 | ₩27,283 | +0.10% | 42.4만 |
|---|
| 2026.07.23 | ₩27,229 | ₩27,283 | ₩27,202 | ₩27,243 | +0.05% | 10만 |
|---|
| 2026.07.22 | ₩27,363 | ₩27,444 | ₩27,310 | ₩27,323 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩27,444 | ₩27,444 | ₩27,350 | ₩27,377 | -0.24% | 13.7만 |
|---|
| 2026.07.20 | ₩27,631 | ₩27,631 | ₩27,537 | ₩27,558 | -0.27% | 6.6만 |
|---|
| 2026.07.17 | ₩27,645 | ₩27,671 | ₩27,604 | ₩27,625 | -0.07% | 14.2만 |
|---|
| 2026.07.16 | ₩27,645 | ₩27,645 | ₩27,564 | ₩27,631 | -0.05% | 15.4만 |
|---|
| 2026.07.15 | ₩27,591 | ₩27,671 | ₩27,584 | ₩27,645 | +0.19% | 7.5만 |
|---|
| 2026.07.14 | ₩27,551 | ₩27,591 | ₩27,497 | ₩27,558 | +0.02% | 8.4만 |
|---|
| 2026.07.13 | ₩27,578 | ₩27,591 | ₩27,470 | ₩27,470 | -0.39% | 6.2만 |
|---|
| 2026.07.10 | ₩27,631 | ₩27,658 | ₩27,578 | ₩27,578 | -0.19% | 7.6만 |
|---|
| 2026.07.09 | ₩27,604 | ₩27,692 | ₩27,578 | ₩27,618 | +0.05% | 9.6만 |
|---|
| 2026.07.08 | ₩27,564 | ₩27,604 | ₩27,524 | ₩27,578 | +0.05% | 29.6만 |
|---|
| 2026.07.07 | ₩27,738 | ₩27,738 | ₩27,555 | ₩27,604 | -0.48% | 75.4만 |
|---|
| 2026.07.06 | ₩27,792 | ₩27,859 | ₩27,752 | ₩27,805 | +0.05% | 9.9만 |
|---|
| 2026.07.02 | ₩27,779 | ₩27,805 | ₩27,725 | ₩27,805 | +0.10% | 10.8만 |
|---|
| 2026.07.01 | ₩27,712 | ₩27,792 | ₩27,712 | ₩27,738 | +0.10% | 10.6만 |
|---|
| 2026.06.30 | ₩27,805 | ₩27,846 | ₩27,752 | ₩27,752 | -0.19% | 30.4만 |
|---|
| 2026.06.29 | ₩27,846 | ₩27,872 | ₩27,805 | ₩27,859 | +0.05% | 23.7만 |
|---|
| 2026.06.26 | ₩27,792 | ₩27,859 | ₩27,792 | ₩27,839 | +0.17% | 64만 |
|---|
| 2026.06.25 | ₩27,805 | ₩27,843 | ₩27,779 | ₩27,812 | +0.02% | 6.7만 |
|---|
| 2026.06.24 | ₩27,872 | ₩27,926 | ₩27,839 | ₩27,893 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩27,779 | ₩27,859 | ₩27,765 | ₩27,779 | 0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩27,752 | ₩27,805 | ₩27,712 | ₩27,805 | +0.19% | 20.6만 |
|---|
| 2026.06.18 | ₩27,846 | ₩27,913 | ₩27,805 | ₩27,805 | -0.14% | 10.8만 |
|---|
| 2026.06.17 | ₩27,832 | ₩27,913 | ₩27,732 | ₩27,732 | -0.36% | 13.8만 |
|---|
| 2026.06.16 | ₩27,846 | ₩27,899 | ₩27,819 | ₩27,872 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩27,846 | ₩27,886 | ₩27,805 | ₩27,812 | -0.12% | 5.7만 |
|---|
| 2026.06.12 | ₩27,765 | ₩27,805 | ₩27,725 | ₩27,785 | +0.07% | 8.1만 |
|---|
| 2026.06.11 | ₩27,645 | ₩27,819 | ₩27,631 | ₩27,805 | +0.58% | 5.3만 |
|---|
| 2026.06.10 | ₩27,658 | ₩27,698 | ₩27,604 | ₩27,631 | -0.10% | 10.3만 |
|---|
| 2026.06.09 | ₩27,671 | ₩27,692 | ₩27,618 | ₩27,685 | +0.05% | 40.9만 |
|---|
| 2026.06.08 | ₩27,658 | ₩27,658 | ₩27,591 | ₩27,591 | -0.24% | 12.6만 |
|---|
| 2026.06.05 | ₩27,658 | ₩27,685 | ₩27,598 | ₩27,604 | -0.19% | 12.6만 |
|---|
| 2026.06.04 | ₩27,752 | ₩27,779 | ₩27,738 | ₩27,741 | -0.04% | 7.2만 |
|---|
| 2026.06.03 | ₩27,685 | ₩27,718 | ₩27,658 | ₩27,705 | +0.07% | 10.1만 |
|---|
| 2026.06.02 | ₩27,779 | ₩27,792 | ₩27,738 | ₩27,752 | -0.10% | 10.6만 |
|---|
| 2026.06.01 | ₩27,698 | ₩27,785 | ₩27,631 | ₩27,759 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩27,792 | ₩27,830 | ₩27,765 | ₩27,792 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩27,685 | ₩27,765 | ₩27,645 | ₩27,738 | +0.19% | 7.7만 |
|---|
| 2026.05.27 | ₩27,685 | ₩27,725 | ₩27,665 | ₩27,685 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩27,671 | ₩27,698 | ₩27,631 | ₩27,671 | 0.00% | 14.7만 |
|---|
| 2026.05.22 | ₩27,618 | ₩27,618 | ₩27,531 | ₩27,564 | -0.19% | 8.2만 |
|---|
| 2026.05.21 | ₩27,417 | ₩27,551 | ₩27,403 | ₩27,497 | +0.29% | 7.7만 |
|---|
| 2026.05.20 | ₩27,457 | ₩27,658 | ₩27,444 | ₩27,591 | +0.49% | 17.4만 |
|---|
| 2026.05.19 | ₩27,417 | ₩27,484 | ₩27,377 | ₩27,417 | 0.00% | 36.8만 |
|---|
| 2026.05.18 | ₩27,591 | ₩27,643 | ₩27,517 | ₩27,551 | -0.15% | 13.5만 |
|---|
| 2026.05.15 | ₩27,685 | ₩27,686 | ₩27,551 | ₩27,578 | -0.39% | 205.4만 |
|---|
| 2026.05.14 | ₩27,899 | ₩27,913 | ₩27,832 | ₩27,832 | -0.24% | 7.2만 |
|---|
| 2026.05.13 | ₩27,832 | ₩27,859 | ₩27,785 | ₩27,846 | +0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩27,846 | ₩27,846 | ₩27,738 | ₩27,832 | -0.05% | 19.8만 |
|---|
| 2026.05.11 | ₩27,953 | ₩27,953 | ₩27,913 | ₩27,939 | -0.05% | 14.2만 |
|---|
| 2026.05.08 | ₩27,966 | ₩27,993 | ₩27,953 | ₩27,973 | +0.02% | 7.2만 |
|---|
| 2026.05.07 | ₩28,020 | ₩28,020 | ₩27,879 | ₩27,899 | -0.43% | 43.2만 |
|---|
| 2026.05.06 | ₩27,953 | ₩28,006 | ₩27,939 | ₩27,993 | +0.14% | 88.9만 |
|---|
| 2026.05.05 | ₩27,819 | ₩27,872 | ₩27,805 | ₩27,832 | +0.05% | 7.8만 |
|---|
| 2026.05.04 | ₩27,819 | ₩27,832 | ₩27,725 | ₩27,792 | -0.10% | 33.2만 |
|---|
| 2026.05.01 | ₩27,872 | ₩27,926 | ₩27,839 | ₩27,879 | +0.02% | 9.6만 |
|---|
| 2026.04.30 | ₩27,832 | ₩27,866 | ₩27,805 | ₩27,832 | 0.00% | 14.4만 |
|---|
| 2026.04.29 | ₩27,872 | ₩27,872 | ₩27,765 | ₩27,792 | -0.29% | 12.2만 |
|---|
| 2026.04.28 | ₩27,872 | ₩27,913 | ₩27,846 | ₩27,913 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩27,966 | ₩27,980 | ₩27,906 | ₩27,953 | -0.05% | 15.2만 |
|---|
| 2026.04.24 | ₩27,939 | ₩28,006 | ₩27,926 | ₩28,006 | +0.24% | 24.4만 |
|---|
| 2026.04.23 | ₩27,980 | ₩28,045 | ₩27,899 | ₩27,953 | -0.10% | 13.7만 |
|---|
| 2026.04.22 | ₩28,033 | ₩28,040 | ₩27,953 | ₩28,000 | -0.12% | 11.6만 |
|---|
| 2026.04.21 | ₩28,006 | ₩28,020 | ₩27,941 | ₩27,960 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩28,181 | ₩28,181 | ₩28,120 | ₩28,161 | -0.07% | 15.2만 |
|---|
| 2026.04.17 | ₩28,154 | ₩28,221 | ₩28,134 | ₩28,181 | +0.10% | 12.5만 |
|---|
| 2026.04.16 | ₩28,114 | ₩28,139 | ₩28,006 | ₩28,033 | -0.29% | 10만 |
|---|
| 2026.04.15 | ₩28,087 | ₩28,100 | ₩28,060 | ₩28,100 | +0.05% | 14.4만 |
|---|
| 2026.04.14 | ₩28,047 | ₩28,120 | ₩27,993 | ₩28,114 | +0.24% | 11.5만 |
|---|
| 2026.04.13 | ₩27,913 | ₩28,047 | ₩27,913 | ₩28,047 | +0.48% | 8.8만 |
|---|
| 2026.04.10 | ₩27,993 | ₩27,993 | ₩27,913 | ₩27,926 | -0.24% | 11.3만 |
|---|
| 2026.04.09 | ₩27,939 | ₩28,073 | ₩27,903 | ₩27,993 | +0.19% | 11.9만 |
|---|
| 2026.04.08 | ₩28,047 | ₩28,057 | ₩27,906 | ₩27,980 | -0.24% | 31만 |
|---|
| 2026.04.07 | ₩27,859 | ₩27,859 | ₩27,698 | ₩27,819 | -0.14% | 65.6만 |
|---|
| 2026.04.06 | ₩27,792 | ₩27,899 | ₩27,792 | ₩27,872 | +0.29% | 12.9만 |
|---|
| 2026.04.02 | ₩27,752 | ₩27,913 | ₩27,752 | ₩27,913 | +0.58% | 9.2만 |
|---|
| 2026.04.01 | ₩27,779 | ₩27,846 | ₩27,765 | ₩27,805 | +0.10% | 7.2만 |
|---|
| 2026.03.31 | ₩27,712 | ₩27,832 | ₩27,705 | ₩27,805 | +0.34% | 20.1만 |
|---|
| 2026.03.30 | ₩27,618 | ₩27,671 | ₩27,598 | ₩27,618 | 0.00% | 44.6만 |
|---|
| 2026.03.27 | ₩27,444 | ₩27,524 | ₩27,444 | ₩27,457 | +0.05% | 14.5만 |
|---|
| 2026.03.26 | ₩27,631 | ₩27,678 | ₩27,524 | ₩27,537 | -0.34% | 15.1만 |
|---|
| 2026.03.25 | ₩27,899 | ₩27,899 | ₩27,832 | ₩27,872 | -0.10% | 18.2만 |
|---|
| 2026.03.24 | ₩27,725 | ₩27,805 | ₩27,698 | ₩27,765 | +0.14% | 9.6만 |
|---|
| 2026.03.23 | ₩27,738 | ₩27,872 | ₩27,712 | ₩27,839 | +0.36% | 12.2만 |
|---|
| 2026.03.20 | ₩27,859 | ₩27,859 | ₩27,658 | ₩27,658 | -0.72% | 7.7만 |
|---|
| 2026.03.19 | ₩27,779 | ₩27,960 | ₩27,779 | ₩27,933 | +0.55% | 16.2만 |
|---|
| 2026.03.18 | ₩28,006 | ₩28,006 | ₩27,899 | ₩27,913 | -0.33% | 13.2만 |
|---|
| 2026.03.17 | ₩27,966 | ₩28,033 | ₩27,966 | ₩28,020 | +0.19% | 11.8만 |
|---|
| 2026.03.16 | ₩27,939 | ₩27,953 | ₩27,886 | ₩27,913 | -0.10% | 16.2만 |
|---|
| 2026.03.13 | ₩27,953 | ₩27,953 | ₩27,772 | ₩27,792 | -0.58% | 14.5만 |
|---|
| 2026.03.12 | ₩28,006 | ₩28,006 | ₩27,832 | ₩27,872 | -0.48% | 20.6만 |
|---|
| 2026.03.11 | ₩28,127 | ₩28,127 | ₩28,020 | ₩28,033 | -0.33% | 10.9만 |
|---|
| 2026.03.10 | ₩28,248 | ₩28,301 | ₩28,194 | ₩28,207 | -0.14% | 23.4만 |
|---|
| 2026.03.09 | ₩28,154 | ₩28,321 | ₩28,140 | ₩28,288 | +0.48% | 19.7만 |
|---|
| 2026.03.06 | ₩28,154 | ₩28,288 | ₩28,142 | ₩28,221 | +0.24% | 25.4만 |
|---|
| 2026.03.05 | ₩28,261 | ₩28,288 | ₩28,221 | ₩28,261 | 0.00% | 25.3만 |
|---|
| 2026.03.04 | ₩28,368 | ₩28,395 | ₩28,341 | ₩28,375 | +0.02% | 13.1만 |
|---|
| 2026.03.03 | ₩28,194 | ₩28,368 | ₩28,194 | ₩28,341 | +0.52% | 49.7만 |
|---|
| 2026.03.02 | ₩28,328 | ₩28,368 | ₩28,288 | ₩28,355 | +0.09% | 27.8만 |
|---|
| 2026.02.27 | ₩28,435 | ₩28,475 | ₩28,435 | ₩28,439 | +0.01% | 18.3만 |
|---|
| 2026.02.26 | ₩28,408 | ₩28,462 | ₩28,395 | ₩28,462 | +0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,435 | ₩28,489 | ₩28,395 | ₩28,408 | -0.09% | 17.6만 |
|---|
| 2026.02.24 | ₩28,422 | ₩28,435 | ₩28,408 | ₩28,435 | +0.05% | 10.8만 |
|---|
| 2026.02.23 | ₩28,408 | ₩28,462 | ₩28,395 | ₩28,449 | +0.14% | 12.2만 |
|---|
| 2026.02.20 | ₩28,408 | ₩28,422 | ₩28,368 | ₩28,422 | +0.05% | 17.7만 |
|---|
| 2026.02.19 | ₩28,462 | ₩28,509 | ₩28,435 | ₩28,489 | +0.09% | 51만 |
|---|
| 2026.02.18 | ₩28,502 | ₩28,529 | ₩28,489 | ₩28,516 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩28,502 | ₩28,529 | ₩28,475 | ₩28,529 | +0.09% | 12.4만 |
|---|
| 2026.02.13 | ₩28,502 | ₩28,542 | ₩28,475 | ₩28,522 | +0.07% | 12.2만 |
|---|
| 2026.02.12 | ₩28,408 | ₩28,475 | ₩28,368 | ₩28,449 | +0.14% | 19.5만 |
|---|
| 2026.02.11 | ₩28,355 | ₩28,418 | ₩28,341 | ₩28,382 | +0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩28,408 | ₩28,449 | ₩28,382 | ₩28,422 | +0.05% | 11.8만 |
|---|
| 2026.02.09 | ₩28,341 | ₩28,415 | ₩28,341 | ₩28,368 | +0.09% | 10.9만 |
|---|
| 2026.02.06 | ₩28,355 | ₩28,408 | ₩28,301 | ₩28,355 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩28,274 | ₩28,355 | ₩28,262 | ₩28,341 | +0.24% | 36.9만 |
|---|
| 2026.02.04 | ₩28,234 | ₩28,261 | ₩28,214 | ₩28,234 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩28,234 | ₩28,274 | ₩28,221 | ₩28,221 | -0.05% | 12.9만 |
|---|
| 2026.02.02 | ₩28,288 | ₩28,301 | ₩28,234 | ₩28,288 | 0.00% | 13.2만 |
|---|
| 2026.01.30 | ₩28,274 | ₩28,301 | ₩28,268 | ₩28,274 | 0.00% | 19.5만 |
|---|
| 2026.01.29 | ₩28,261 | ₩28,335 | ₩28,234 | ₩28,315 | +0.19% | 11.6만 |
|---|
| 2026.01.28 | ₩28,288 | ₩28,288 | ₩28,234 | ₩28,274 | -0.05% | 8.4만 |
|---|
| 2026.01.27 | ₩28,301 | ₩28,315 | ₩28,254 | ₩28,288 | -0.05% | 25.8만 |
|---|
| 2026.01.26 | ₩28,328 | ₩28,328 | ₩28,288 | ₩28,288 | -0.14% | 9.6만 |
|---|
| 2026.01.23 | ₩28,261 | ₩28,315 | ₩28,222 | ₩28,301 | +0.14% | 41.8만 |
|---|
| 2026.01.22 | ₩28,261 | ₩28,301 | ₩28,221 | ₩28,301 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,167 | ₩28,261 | ₩28,147 | ₩28,261 | +0.33% | 8.7만 |
|---|
| 2026.01.20 | ₩28,234 | ₩28,288 | ₩28,207 | ₩28,234 | 0.00% | 12.7만 |
|---|
| 2026.01.16 | ₩28,422 | ₩28,435 | ₩28,341 | ₩28,341 | -0.28% | 22.4만 |
|---|
| 2026.01.15 | ₩28,489 | ₩28,489 | ₩28,422 | ₩28,449 | -0.14% | 11.7만 |
|---|
| 2026.01.14 | ₩28,435 | ₩28,496 | ₩28,422 | ₩28,475 | +0.14% | 9.4만 |
|---|
| 2026.01.13 | ₩28,408 | ₩28,462 | ₩28,358 | ₩28,408 | 0.00% | 26.5만 |
|---|
| 2026.01.12 | ₩28,341 | ₩28,422 | ₩28,333 | ₩28,382 | +0.14% | 15.8만 |
|---|
| 2026.01.09 | ₩28,355 | ₩28,408 | ₩28,301 | ₩28,395 | +0.14% | 19.2만 |
|---|
| 2026.01.08 | ₩28,328 | ₩28,395 | ₩28,288 | ₩28,328 | 0.00% | 17만 |
|---|
| 2026.01.07 | ₩28,395 | ₩28,408 | ₩28,328 | ₩28,382 | -0.05% | 44.4만 |
|---|
| 2026.01.06 | ₩28,408 | ₩28,422 | ₩28,301 | ₩28,328 | -0.28% | 127.3만 |
|---|
| 2026.01.05 | ₩28,449 | ₩28,449 | ₩28,368 | ₩28,422 | -0.09% | 12.3만 |
|---|
| 2026.01.02 | ₩28,395 | ₩28,395 | ₩28,315 | ₩28,348 | -0.17% | 38.3만 |
|---|
| 2025.12.31 | ₩28,422 | ₩28,482 | ₩28,368 | ₩28,408 | -0.05% | 7.6만 |
|---|
| 2025.12.30 | ₩28,422 | ₩28,489 | ₩28,382 | ₩28,475 | +0.19% | 9.9만 |
|---|
| 2025.12.29 | ₩28,422 | ₩28,516 | ₩28,341 | ₩28,462 | +0.14% | 8.8만 |
|---|
| 2025.12.26 | ₩28,435 | ₩28,435 | ₩28,368 | ₩28,415 | -0.07% | 3.8만 |
|---|
| 2025.12.24 | ₩28,328 | ₩28,408 | ₩28,315 | ₩28,406 | +0.27% | 3.2만 |
|---|
| 2025.12.23 | ₩28,261 | ₩28,348 | ₩28,248 | ₩28,311 | +0.18% | 8.2만 |
|---|
| 2025.12.22 | ₩28,328 | ₩28,341 | ₩28,288 | ₩28,301 | -0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩28,341 | ₩28,371 | ₩28,301 | ₩28,328 | -0.05% | 22만 |
|---|
| 2025.12.18 | ₩28,355 | ₩28,395 | ₩28,274 | ₩28,382 | +0.09% | 9.2만 |
|---|
| 2025.12.17 | ₩28,288 | ₩28,295 | ₩28,256 | ₩28,288 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩28,234 | ₩28,301 | ₩28,213 | ₩28,281 | +0.17% | 11.2만 |
|---|
| 2025.12.15 | ₩28,288 | ₩28,301 | ₩28,225 | ₩28,261 | -0.09% | 15.3만 |
|---|
| 2025.12.12 | ₩28,234 | ₩28,234 | ₩28,181 | ₩28,228 | -0.02% | 5.6만 |
|---|
| 2025.12.11 | ₩28,556 | ₩28,585 | ₩28,482 | ₩28,502 | -0.19% | 32.7만 |
|---|
| 2025.12.10 | ₩28,395 | ₩28,502 | ₩28,395 | ₩28,496 | +0.35% | 14만 |
|---|
| 2025.12.09 | ₩28,475 | ₩28,489 | ₩28,370 | ₩28,408 | -0.24% | 7.3만 |
|---|
| 2025.12.08 | ₩28,502 | ₩28,502 | ₩28,395 | ₩28,449 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩28,542 | ₩28,542 | ₩28,457 | ₩28,489 | -0.19% | 9.9만 |
|---|
| 2025.12.04 | ₩28,542 | ₩28,556 | ₩28,449 | ₩28,522 | -0.07% | 15.2만 |
|---|
| 2025.12.03 | ₩28,516 | ₩28,583 | ₩28,502 | ₩28,569 | +0.19% | 15.3만 |
|---|
| 2025.12.02 | ₩28,489 | ₩28,542 | ₩28,467 | ₩28,522 | +0.12% | 10.3만 |
|---|
| 2025.12.01 | ₩28,489 | ₩28,502 | ₩28,449 | ₩28,482 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩28,623 | ₩28,636 | ₩28,556 | ₩28,636 | +0.05% | 4.8만 |
|---|
| 2025.11.26 | ₩28,542 | ₩28,650 | ₩28,522 | ₩28,650 | +0.38% | 14.1만 |
|---|
| 2025.11.25 | ₩28,475 | ₩28,616 | ₩28,469 | ₩28,542 | +0.24% | 23.5만 |
|---|
| 2025.11.24 | ₩28,435 | ₩28,482 | ₩28,382 | ₩28,449 | +0.05% | 14.2만 |
|---|
| 2025.11.21 | ₩28,382 | ₩28,395 | ₩28,288 | ₩28,395 | +0.05% | 9.9만 |
|---|
| 2025.11.20 | ₩28,449 | ₩28,465 | ₩28,408 | ₩28,422 | -0.09% | 12.1만 |
|---|
| 2025.11.19 | ₩28,422 | ₩28,435 | ₩28,355 | ₩28,388 | -0.12% | 14.8만 |
|---|
| 2025.11.18 | ₩28,395 | ₩28,408 | ₩28,343 | ₩28,375 | -0.07% | 10만 |
|---|
| 2025.11.17 | ₩28,355 | ₩28,462 | ₩28,348 | ₩28,395 | +0.14% | 11.2만 |
|---|
| 2025.11.14 | ₩28,408 | ₩28,408 | ₩28,348 | ₩28,395 | -0.05% | 15.9만 |
|---|
| 2025.11.13 | ₩28,408 | ₩28,449 | ₩28,382 | ₩28,449 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩28,475 | ₩28,554 | ₩28,449 | ₩28,502 | +0.09% | 5.4만 |
|---|
| 2025.11.11 | ₩28,449 | ₩28,542 | ₩28,449 | ₩28,542 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩28,382 | ₩28,462 | ₩28,368 | ₩28,408 | +0.09% | 11.7만 |
|---|
| 2025.11.07 | ₩28,395 | ₩28,422 | ₩28,355 | ₩28,395 | 0.00% | 13.7만 |
|---|
| 2025.11.06 | ₩28,382 | ₩28,435 | ₩28,341 | ₩28,435 | +0.19% | 7.3만 |
|---|
| 2025.11.05 | ₩28,382 | ₩28,382 | ₩28,274 | ₩28,315 | -0.24% | 35만 |
|---|
| 2025.11.04 | ₩28,288 | ₩28,435 | ₩28,261 | ₩28,341 | +0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩28,408 | ₩28,408 | ₩28,261 | ₩28,315 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩28,449 | ₩28,449 | ₩28,328 | ₩28,449 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩28,382 | ₩28,449 | ₩28,355 | ₩28,422 | +0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩28,636 | ₩28,636 | ₩28,382 | ₩28,442 | -0.68% | 10.6만 |
|---|
| 2025.10.28 | ₩28,609 | ₩28,636 | ₩28,502 | ₩28,636 | +0.09% | 20.3만 |
|---|
| 2025.10.27 | ₩28,623 | ₩28,636 | ₩28,556 | ₩28,609 | -0.05% | 16.8만 |
|---|
| 2025.10.24 | ₩28,609 | ₩28,623 | ₩28,556 | ₩28,609 | 0.00% | 7.7만 |
|---|
| 2025.10.23 | ₩28,623 | ₩28,636 | ₩28,529 | ₩28,563 | -0.21% | 87.6만 |
|---|
| 2025.10.22 | ₩28,623 | ₩28,797 | ₩28,583 | ₩28,797 | +0.61% | 6.2만 |
|---|
| 2025.10.21 | ₩28,663 | ₩28,663 | ₩28,609 | ₩28,624 | -0.14% | 6.4만 |
|---|
| 2025.10.20 | ₩28,730 | ₩28,730 | ₩28,650 | ₩28,730 | 0.00% | 17.1만 |
|---|
| 2025.10.17 | ₩28,676 | ₩28,743 | ₩28,636 | ₩28,743 | +0.23% | 24.9만 |
|---|
| 2025.10.16 | ₩28,636 | ₩28,757 | ₩28,542 | ₩28,717 | +0.28% | 8.2만 |
|---|
| 2025.10.15 | ₩28,676 | ₩28,703 | ₩28,583 | ₩28,663 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩28,529 | ₩28,717 | ₩28,496 | ₩28,676 | +0.52% | 13.4만 |
|---|
| 2025.10.13 | ₩28,516 | ₩28,569 | ₩28,435 | ₩28,569 | +0.19% | 8.6만 |
|---|
| 2025.10.10 | ₩28,529 | ₩28,542 | ₩28,462 | ₩28,516 | -0.05% | 57.3만 |
|---|