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 | ₩26,383 | ₩26,410 | ₩26,358 | ₩26,410 | +0.10% | 21.7만 |
| 2026.10.08 | ₩26,276 | ₩26,437 | ₩26,256 | ₩26,383 | +0.41% | 23.3만 |
| 2026.10.07 | ₩26,209 | ₩26,316 | ₩26,169 | ₩26,289 | +0.31% | 69.4만 |
| 2026.10.06 | ₩26,316 | ₩26,370 | ₩26,289 | ₩26,356 | +0.15% | 11.8만 |
| 2026.10.05 | ₩26,182 | ₩26,256 | ₩26,131 | ₩26,249 | +0.26% | 9.7만 |
| 2026.10.02 | ₩26,370 | ₩26,396 | ₩26,229 | ₩26,249 | -0.46% | 13.7만 |
| 2026.10.01 | ₩26,182 | ₩26,343 | ₩26,115 | ₩26,316 | +0.51% | 25.2만 |
| 2026.09.30 | ₩26,329 | ₩26,338 | ₩26,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,263 |
| -0.25% |
| 36.6만 |
| 2026.09.29 | ₩26,289 | ₩26,296 | ₩26,196 | ₩26,263 | -0.10% | 22.2만 |
|---|
| 2026.09.28 | ₩26,316 | ₩26,336 | ₩26,222 | ₩26,276 | -0.15% | 11.3만 |
|---|
| 2026.09.25 | ₩26,437 | ₩26,463 | ₩26,351 | ₩26,463 | +0.10% | 11.9만 |
|---|
| 2026.09.24 | ₩26,597 | ₩26,597 | ₩26,423 | ₩26,437 | -0.60% | 13.8만 |
|---|
| 2026.09.23 | ₩26,932 | ₩26,932 | ₩26,644 | ₩26,704 | -0.84% | 8만 |
|---|
| 2026.09.22 | ₩26,972 | ₩26,998 | ₩26,918 | ₩26,985 | +0.05% | 14.6만 |
|---|
| 2026.09.21 | ₩26,945 | ₩26,965 | ₩26,919 | ₩26,952 | +0.02% | 7.2만 |
|---|
| 2026.09.18 | ₩26,918 | ₩26,918 | ₩26,851 | ₩26,858 | -0.22% | 10만 |
|---|
| 2026.09.17 | ₩26,958 | ₩26,992 | ₩26,932 | ₩26,985 | +0.10% | 12.6만 |
|---|
| 2026.09.16 | ₩26,891 | ₩26,972 | ₩26,831 | ₩26,838 | -0.20% | 7.7만 |
|---|
| 2026.09.15 | ₩26,798 | ₩26,851 | ₩26,784 | ₩26,845 | +0.17% | 41.9만 |
|---|
| 2026.09.14 | ₩26,811 | ₩26,918 | ₩26,798 | ₩26,838 | +0.10% | 11.4만 |
|---|
| 2026.09.11 | ₩26,945 | ₩26,978 | ₩26,824 | ₩26,851 | -0.35% | 14.9만 |
|---|
| 2026.09.10 | ₩26,985 | ₩26,992 | ₩26,891 | ₩26,905 | -0.30% | 7.5만 |
|---|
| 2026.09.09 | ₩27,146 | ₩27,199 | ₩27,079 | ₩27,112 | -0.12% | 16.1만 |
|---|
| 2026.09.08 | ₩27,186 | ₩27,199 | ₩27,146 | ₩27,166 | -0.07% | 14.5만 |
|---|
| 2026.09.04 | ₩27,186 | ₩27,212 | ₩27,172 | ₩27,172 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩27,239 | ₩27,251 | ₩27,186 | ₩27,186 | -0.20% | 6.2만 |
|---|
| 2026.09.02 | ₩27,172 | ₩27,212 | ₩27,132 | ₩27,186 | +0.05% | 11.9만 |
|---|
| 2026.09.01 | ₩27,186 | ₩27,239 | ₩27,119 | ₩27,132 | -0.20% | 13.2만 |
|---|
| 2026.08.31 | ₩27,253 | ₩27,253 | ₩27,212 | ₩27,226 | -0.10% | 10.3만 |
|---|
| 2026.08.28 | ₩27,360 | ₩27,413 | ₩27,250 | ₩27,279 | -0.29% | 11.1만 |
|---|
| 2026.08.27 | ₩27,400 | ₩27,400 | ₩27,353 | ₩27,373 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩27,386 | ₩27,386 | ₩27,333 | ₩27,373 | -0.05% | 12.6만 |
|---|
| 2026.08.25 | ₩27,360 | ₩27,413 | ₩27,333 | ₩27,413 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩27,226 | ₩27,306 | ₩27,212 | ₩27,279 | +0.20% | 34.4만 |
|---|
| 2026.08.21 | ₩27,212 | ₩27,239 | ₩27,159 | ₩27,199 | -0.05% | 44만 |
|---|
| 2026.08.20 | ₩27,333 | ₩27,386 | ₩27,321 | ₩27,360 | +0.10% | 52.5만 |
|---|
| 2026.08.19 | ₩27,427 | ₩27,467 | ₩27,380 | ₩27,453 | +0.10% | 14만 |
|---|
| 2026.08.18 | ₩27,253 | ₩27,320 | ₩27,239 | ₩27,293 | +0.15% | 7만 |
|---|
| 2026.08.17 | ₩27,320 | ₩27,357 | ₩27,266 | ₩27,279 | -0.15% | 6.2만 |
|---|
| 2026.08.14 | ₩27,427 | ₩27,427 | ₩27,333 | ₩27,366 | -0.22% | 6.4만 |
|---|
| 2026.08.13 | ₩27,440 | ₩27,492 | ₩27,416 | ₩27,433 | -0.02% | 7.4만 |
|---|
| 2026.08.12 | ₩27,373 | ₩27,373 | ₩27,326 | ₩27,326 | -0.17% | 7.5만 |
|---|
| 2026.08.11 | ₩27,346 | ₩27,346 | ₩27,293 | ₩27,293 | -0.20% | 4.9만 |
|---|
| 2026.08.10 | ₩27,360 | ₩27,360 | ₩27,279 | ₩27,286 | -0.27% | 7.4만 |
|---|
| 2026.08.07 | ₩27,440 | ₩27,453 | ₩27,380 | ₩27,398 | -0.15% | 5.7만 |
|---|
| 2026.08.06 | ₩27,453 | ₩27,453 | ₩27,333 | ₩27,358 | -0.35% | 29.7만 |
|---|
| 2026.08.05 | ₩27,440 | ₩27,467 | ₩27,413 | ₩27,453 | +0.05% | 11.4만 |
|---|
| 2026.08.04 | ₩27,400 | ₩27,443 | ₩27,386 | ₩27,427 | +0.10% | 11.7만 |
|---|
| 2026.08.03 | ₩27,293 | ₩27,346 | ₩27,293 | ₩27,320 | +0.10% | 9.3만 |
|---|
| 2026.07.31 | ₩27,279 | ₩27,279 | ₩27,186 | ₩27,253 | -0.10% | 8만 |
|---|
| 2026.07.30 | ₩27,266 | ₩27,306 | ₩27,253 | ₩27,279 | +0.05% | 12.9만 |
|---|
| 2026.07.29 | ₩27,346 | ₩27,353 | ₩27,226 | ₩27,230 | -0.43% | 50만 |
|---|
| 2026.07.28 | ₩27,333 | ₩27,400 | ₩27,294 | ₩27,360 | +0.10% | 5.1만 |
|---|
| 2026.07.27 | ₩27,320 | ₩27,326 | ₩27,239 | ₩27,320 | 0.00% | 16.2만 |
|---|
| 2026.07.24 | ₩27,212 | ₩27,299 | ₩27,198 | ₩27,239 | +0.10% | 42.4만 |
|---|
| 2026.07.23 | ₩27,186 | ₩27,239 | ₩27,159 | ₩27,199 | +0.05% | 10만 |
|---|
| 2026.07.22 | ₩27,320 | ₩27,400 | ₩27,266 | ₩27,279 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩27,400 | ₩27,400 | ₩27,306 | ₩27,333 | -0.24% | 13.7만 |
|---|
| 2026.07.20 | ₩27,587 | ₩27,587 | ₩27,493 | ₩27,514 | -0.27% | 6.6만 |
|---|
| 2026.07.17 | ₩27,600 | ₩27,627 | ₩27,560 | ₩27,580 | -0.07% | 14.2만 |
|---|
| 2026.07.16 | ₩27,600 | ₩27,600 | ₩27,520 | ₩27,587 | -0.05% | 15.4만 |
|---|
| 2026.07.15 | ₩27,547 | ₩27,627 | ₩27,540 | ₩27,600 | +0.19% | 7.5만 |
|---|
| 2026.07.14 | ₩27,507 | ₩27,547 | ₩27,453 | ₩27,514 | +0.02% | 8.4만 |
|---|
| 2026.07.13 | ₩27,534 | ₩27,547 | ₩27,427 | ₩27,427 | -0.39% | 6.2만 |
|---|
| 2026.07.10 | ₩27,587 | ₩27,614 | ₩27,534 | ₩27,534 | -0.19% | 7.6만 |
|---|
| 2026.07.09 | ₩27,560 | ₩27,647 | ₩27,534 | ₩27,574 | +0.05% | 9.6만 |
|---|
| 2026.07.08 | ₩27,520 | ₩27,560 | ₩27,480 | ₩27,534 | +0.05% | 29.6만 |
|---|
| 2026.07.07 | ₩27,694 | ₩27,694 | ₩27,511 | ₩27,560 | -0.48% | 75.4만 |
|---|
| 2026.07.06 | ₩27,748 | ₩27,815 | ₩27,707 | ₩27,761 | +0.05% | 9.9만 |
|---|
| 2026.07.02 | ₩27,734 | ₩27,761 | ₩27,681 | ₩27,761 | +0.10% | 10.8만 |
|---|
| 2026.07.01 | ₩27,667 | ₩27,748 | ₩27,667 | ₩27,694 | +0.10% | 10.6만 |
|---|
| 2026.06.30 | ₩27,761 | ₩27,801 | ₩27,707 | ₩27,707 | -0.19% | 30.4만 |
|---|
| 2026.06.29 | ₩27,801 | ₩27,828 | ₩27,761 | ₩27,815 | +0.05% | 23.7만 |
|---|
| 2026.06.26 | ₩27,748 | ₩27,815 | ₩27,748 | ₩27,794 | +0.17% | 64만 |
|---|
| 2026.06.25 | ₩27,761 | ₩27,798 | ₩27,734 | ₩27,768 | +0.02% | 6.7만 |
|---|
| 2026.06.24 | ₩27,828 | ₩27,881 | ₩27,794 | ₩27,848 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩27,734 | ₩27,815 | ₩27,721 | ₩27,734 | 0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩27,707 | ₩27,761 | ₩27,667 | ₩27,761 | +0.19% | 20.6만 |
|---|
| 2026.06.18 | ₩27,801 | ₩27,868 | ₩27,761 | ₩27,761 | -0.14% | 10.8만 |
|---|
| 2026.06.17 | ₩27,788 | ₩27,868 | ₩27,687 | ₩27,687 | -0.36% | 13.8만 |
|---|
| 2026.06.16 | ₩27,801 | ₩27,855 | ₩27,774 | ₩27,828 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩27,801 | ₩27,841 | ₩27,761 | ₩27,768 | -0.12% | 5.7만 |
|---|
| 2026.06.12 | ₩27,721 | ₩27,761 | ₩27,681 | ₩27,741 | +0.07% | 8.1만 |
|---|
| 2026.06.11 | ₩27,600 | ₩27,774 | ₩27,587 | ₩27,761 | +0.58% | 5.3만 |
|---|
| 2026.06.10 | ₩27,614 | ₩27,654 | ₩27,560 | ₩27,587 | -0.10% | 10.3만 |
|---|
| 2026.06.09 | ₩27,627 | ₩27,647 | ₩27,574 | ₩27,641 | +0.05% | 40.9만 |
|---|
| 2026.06.08 | ₩27,614 | ₩27,614 | ₩27,547 | ₩27,547 | -0.24% | 12.6만 |
|---|
| 2026.06.05 | ₩27,614 | ₩27,641 | ₩27,554 | ₩27,560 | -0.19% | 12.6만 |
|---|
| 2026.06.04 | ₩27,707 | ₩27,734 | ₩27,694 | ₩27,697 | -0.04% | 7.2만 |
|---|
| 2026.06.03 | ₩27,641 | ₩27,674 | ₩27,614 | ₩27,661 | +0.07% | 10.1만 |
|---|
| 2026.06.02 | ₩27,734 | ₩27,748 | ₩27,694 | ₩27,707 | -0.10% | 10.6만 |
|---|
| 2026.06.01 | ₩27,654 | ₩27,741 | ₩27,587 | ₩27,714 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩27,748 | ₩27,785 | ₩27,721 | ₩27,748 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩27,641 | ₩27,721 | ₩27,600 | ₩27,694 | +0.19% | 7.7만 |
|---|
| 2026.05.27 | ₩27,641 | ₩27,681 | ₩27,621 | ₩27,641 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩27,627 | ₩27,654 | ₩27,587 | ₩27,627 | 0.00% | 14.7만 |
|---|
| 2026.05.22 | ₩27,574 | ₩27,574 | ₩27,487 | ₩27,520 | -0.19% | 8.2만 |
|---|
| 2026.05.21 | ₩27,373 | ₩27,507 | ₩27,360 | ₩27,453 | +0.29% | 7.7만 |
|---|
| 2026.05.20 | ₩27,413 | ₩27,614 | ₩27,400 | ₩27,547 | +0.49% | 17.4만 |
|---|
| 2026.05.19 | ₩27,373 | ₩27,440 | ₩27,333 | ₩27,373 | 0.00% | 36.8만 |
|---|
| 2026.05.18 | ₩27,547 | ₩27,599 | ₩27,473 | ₩27,507 | -0.15% | 13.5만 |
|---|
| 2026.05.15 | ₩27,641 | ₩27,642 | ₩27,507 | ₩27,534 | -0.39% | 205.4만 |
|---|
| 2026.05.14 | ₩27,855 | ₩27,868 | ₩27,788 | ₩27,788 | -0.24% | 7.2만 |
|---|
| 2026.05.13 | ₩27,788 | ₩27,815 | ₩27,741 | ₩27,801 | +0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩27,801 | ₩27,801 | ₩27,694 | ₩27,788 | -0.05% | 19.8만 |
|---|
| 2026.05.11 | ₩27,908 | ₩27,908 | ₩27,868 | ₩27,895 | -0.05% | 14.2만 |
|---|
| 2026.05.08 | ₩27,922 | ₩27,948 | ₩27,908 | ₩27,928 | +0.02% | 7.2만 |
|---|
| 2026.05.07 | ₩27,975 | ₩27,975 | ₩27,835 | ₩27,855 | -0.43% | 43.2만 |
|---|
| 2026.05.06 | ₩27,908 | ₩27,962 | ₩27,895 | ₩27,948 | +0.14% | 88.9만 |
|---|
| 2026.05.05 | ₩27,774 | ₩27,828 | ₩27,761 | ₩27,788 | +0.05% | 7.8만 |
|---|
| 2026.05.04 | ₩27,774 | ₩27,788 | ₩27,681 | ₩27,748 | -0.10% | 33.2만 |
|---|
| 2026.05.01 | ₩27,828 | ₩27,881 | ₩27,794 | ₩27,835 | +0.02% | 9.6만 |
|---|
| 2026.04.30 | ₩27,788 | ₩27,821 | ₩27,761 | ₩27,788 | 0.00% | 14.4만 |
|---|
| 2026.04.29 | ₩27,828 | ₩27,828 | ₩27,721 | ₩27,748 | -0.29% | 12.2만 |
|---|
| 2026.04.28 | ₩27,828 | ₩27,868 | ₩27,801 | ₩27,868 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩27,922 | ₩27,935 | ₩27,861 | ₩27,908 | -0.05% | 15.2만 |
|---|
| 2026.04.24 | ₩27,895 | ₩27,962 | ₩27,881 | ₩27,962 | +0.24% | 24.4만 |
|---|
| 2026.04.23 | ₩27,935 | ₩28,000 | ₩27,855 | ₩27,908 | -0.10% | 13.7만 |
|---|
| 2026.04.22 | ₩27,988 | ₩27,995 | ₩27,908 | ₩27,955 | -0.12% | 11.6만 |
|---|
| 2026.04.21 | ₩27,962 | ₩27,975 | ₩27,896 | ₩27,915 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩28,136 | ₩28,136 | ₩28,075 | ₩28,116 | -0.07% | 15.2만 |
|---|
| 2026.04.17 | ₩28,109 | ₩28,176 | ₩28,089 | ₩28,136 | +0.10% | 12.5만 |
|---|
| 2026.04.16 | ₩28,069 | ₩28,094 | ₩27,962 | ₩27,988 | -0.29% | 10만 |
|---|
| 2026.04.15 | ₩28,042 | ₩28,055 | ₩28,015 | ₩28,055 | +0.05% | 14.4만 |
|---|
| 2026.04.14 | ₩28,002 | ₩28,075 | ₩27,948 | ₩28,069 | +0.24% | 11.5만 |
|---|
| 2026.04.13 | ₩27,868 | ₩28,002 | ₩27,868 | ₩28,002 | +0.48% | 8.8만 |
|---|
| 2026.04.10 | ₩27,948 | ₩27,948 | ₩27,868 | ₩27,881 | -0.24% | 11.3만 |
|---|
| 2026.04.09 | ₩27,895 | ₩28,029 | ₩27,859 | ₩27,948 | +0.19% | 11.9만 |
|---|
| 2026.04.08 | ₩28,002 | ₩28,013 | ₩27,861 | ₩27,935 | -0.24% | 31만 |
|---|
| 2026.04.07 | ₩27,815 | ₩27,815 | ₩27,654 | ₩27,774 | -0.14% | 65.6만 |
|---|
| 2026.04.06 | ₩27,748 | ₩27,855 | ₩27,748 | ₩27,828 | +0.29% | 12.9만 |
|---|
| 2026.04.02 | ₩27,707 | ₩27,868 | ₩27,707 | ₩27,868 | +0.58% | 9.2만 |
|---|
| 2026.04.01 | ₩27,734 | ₩27,801 | ₩27,721 | ₩27,761 | +0.10% | 7.2만 |
|---|
| 2026.03.31 | ₩27,667 | ₩27,788 | ₩27,661 | ₩27,761 | +0.34% | 20.1만 |
|---|
| 2026.03.30 | ₩27,574 | ₩27,627 | ₩27,554 | ₩27,574 | 0.00% | 44.6만 |
|---|
| 2026.03.27 | ₩27,400 | ₩27,480 | ₩27,400 | ₩27,413 | +0.05% | 14.5만 |
|---|
| 2026.03.26 | ₩27,587 | ₩27,634 | ₩27,480 | ₩27,493 | -0.34% | 15.1만 |
|---|
| 2026.03.25 | ₩27,855 | ₩27,855 | ₩27,788 | ₩27,828 | -0.10% | 18.2만 |
|---|
| 2026.03.24 | ₩27,681 | ₩27,761 | ₩27,654 | ₩27,721 | +0.14% | 9.6만 |
|---|
| 2026.03.23 | ₩27,694 | ₩27,828 | ₩27,667 | ₩27,794 | +0.36% | 12.2만 |
|---|
| 2026.03.20 | ₩27,815 | ₩27,815 | ₩27,614 | ₩27,614 | -0.72% | 7.7만 |
|---|
| 2026.03.19 | ₩27,734 | ₩27,915 | ₩27,734 | ₩27,888 | +0.55% | 16.2만 |
|---|
| 2026.03.18 | ₩27,962 | ₩27,962 | ₩27,855 | ₩27,868 | -0.33% | 13.2만 |
|---|
| 2026.03.17 | ₩27,922 | ₩27,988 | ₩27,922 | ₩27,975 | +0.19% | 11.8만 |
|---|
| 2026.03.16 | ₩27,895 | ₩27,908 | ₩27,841 | ₩27,868 | -0.10% | 16.2만 |
|---|
| 2026.03.13 | ₩27,908 | ₩27,908 | ₩27,728 | ₩27,748 | -0.58% | 14.5만 |
|---|
| 2026.03.12 | ₩27,962 | ₩27,962 | ₩27,788 | ₩27,828 | -0.48% | 20.6만 |
|---|
| 2026.03.11 | ₩28,082 | ₩28,082 | ₩27,975 | ₩27,988 | -0.33% | 10.9만 |
|---|
| 2026.03.10 | ₩28,203 | ₩28,256 | ₩28,149 | ₩28,162 | -0.14% | 23.4만 |
|---|
| 2026.03.09 | ₩28,109 | ₩28,276 | ₩28,095 | ₩28,243 | +0.48% | 19.7만 |
|---|
| 2026.03.06 | ₩28,109 | ₩28,243 | ₩28,097 | ₩28,176 | +0.24% | 25.4만 |
|---|
| 2026.03.05 | ₩28,216 | ₩28,243 | ₩28,176 | ₩28,216 | 0.00% | 25.3만 |
|---|
| 2026.03.04 | ₩28,323 | ₩28,350 | ₩28,296 | ₩28,330 | +0.02% | 13.1만 |
|---|
| 2026.03.03 | ₩28,149 | ₩28,323 | ₩28,149 | ₩28,296 | +0.52% | 49.7만 |
|---|
| 2026.03.02 | ₩28,283 | ₩28,323 | ₩28,243 | ₩28,310 | +0.09% | 27.8만 |
|---|
| 2026.02.27 | ₩28,390 | ₩28,430 | ₩28,390 | ₩28,394 | +0.01% | 18.3만 |
|---|
| 2026.02.26 | ₩28,363 | ₩28,417 | ₩28,350 | ₩28,417 | +0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,390 | ₩28,443 | ₩28,350 | ₩28,363 | -0.09% | 17.6만 |
|---|
| 2026.02.24 | ₩28,376 | ₩28,390 | ₩28,363 | ₩28,390 | +0.05% | 10.8만 |
|---|
| 2026.02.23 | ₩28,363 | ₩28,417 | ₩28,350 | ₩28,403 | +0.14% | 12.2만 |
|---|
| 2026.02.20 | ₩28,363 | ₩28,376 | ₩28,323 | ₩28,376 | +0.05% | 17.7만 |
|---|
| 2026.02.19 | ₩28,417 | ₩28,463 | ₩28,390 | ₩28,443 | +0.09% | 51만 |
|---|
| 2026.02.18 | ₩28,457 | ₩28,483 | ₩28,443 | ₩28,470 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩28,457 | ₩28,483 | ₩28,430 | ₩28,483 | +0.09% | 12.4만 |
|---|
| 2026.02.13 | ₩28,457 | ₩28,497 | ₩28,430 | ₩28,477 | +0.07% | 12.2만 |
|---|
| 2026.02.12 | ₩28,363 | ₩28,430 | ₩28,323 | ₩28,403 | +0.14% | 19.5만 |
|---|
| 2026.02.11 | ₩28,310 | ₩28,372 | ₩28,296 | ₩28,336 | +0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩28,363 | ₩28,403 | ₩28,336 | ₩28,376 | +0.05% | 11.8만 |
|---|
| 2026.02.09 | ₩28,296 | ₩28,370 | ₩28,296 | ₩28,323 | +0.09% | 10.9만 |
|---|
| 2026.02.06 | ₩28,310 | ₩28,363 | ₩28,256 | ₩28,310 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩28,229 | ₩28,310 | ₩28,217 | ₩28,296 | +0.24% | 36.9만 |
|---|
| 2026.02.04 | ₩28,189 | ₩28,216 | ₩28,169 | ₩28,189 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩28,189 | ₩28,229 | ₩28,176 | ₩28,176 | -0.05% | 12.9만 |
|---|
| 2026.02.02 | ₩28,243 | ₩28,256 | ₩28,189 | ₩28,243 | 0.00% | 13.2만 |
|---|
| 2026.01.30 | ₩28,229 | ₩28,256 | ₩28,223 | ₩28,229 | 0.00% | 19.5만 |
|---|
| 2026.01.29 | ₩28,216 | ₩28,289 | ₩28,189 | ₩28,269 | +0.19% | 11.6만 |
|---|
| 2026.01.28 | ₩28,243 | ₩28,243 | ₩28,189 | ₩28,229 | -0.05% | 8.4만 |
|---|
| 2026.01.27 | ₩28,256 | ₩28,269 | ₩28,209 | ₩28,243 | -0.05% | 25.8만 |
|---|
| 2026.01.26 | ₩28,283 | ₩28,283 | ₩28,243 | ₩28,243 | -0.14% | 9.6만 |
|---|
| 2026.01.23 | ₩28,216 | ₩28,269 | ₩28,177 | ₩28,256 | +0.14% | 41.8만 |
|---|
| 2026.01.22 | ₩28,216 | ₩28,256 | ₩28,176 | ₩28,256 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,122 | ₩28,216 | ₩28,102 | ₩28,216 | +0.33% | 8.7만 |
|---|
| 2026.01.20 | ₩28,189 | ₩28,243 | ₩28,162 | ₩28,189 | 0.00% | 12.7만 |
|---|
| 2026.01.16 | ₩28,376 | ₩28,390 | ₩28,296 | ₩28,296 | -0.28% | 22.4만 |
|---|
| 2026.01.15 | ₩28,443 | ₩28,443 | ₩28,376 | ₩28,403 | -0.14% | 11.7만 |
|---|
| 2026.01.14 | ₩28,390 | ₩28,450 | ₩28,376 | ₩28,430 | +0.14% | 9.4만 |
|---|
| 2026.01.13 | ₩28,363 | ₩28,417 | ₩28,312 | ₩28,363 | 0.00% | 26.5만 |
|---|
| 2026.01.12 | ₩28,296 | ₩28,376 | ₩28,288 | ₩28,336 | +0.14% | 15.8만 |
|---|
| 2026.01.09 | ₩28,310 | ₩28,363 | ₩28,256 | ₩28,350 | +0.14% | 19.2만 |
|---|
| 2026.01.08 | ₩28,283 | ₩28,350 | ₩28,243 | ₩28,283 | 0.00% | 17만 |
|---|
| 2026.01.07 | ₩28,350 | ₩28,363 | ₩28,283 | ₩28,336 | -0.05% | 44.4만 |
|---|
| 2026.01.06 | ₩28,363 | ₩28,376 | ₩28,256 | ₩28,283 | -0.28% | 127.3만 |
|---|
| 2026.01.05 | ₩28,403 | ₩28,403 | ₩28,323 | ₩28,376 | -0.09% | 12.3만 |
|---|
| 2026.01.02 | ₩28,350 | ₩28,350 | ₩28,269 | ₩28,303 | -0.17% | 38.3만 |
|---|
| 2025.12.31 | ₩28,376 | ₩28,437 | ₩28,323 | ₩28,363 | -0.05% | 7.6만 |
|---|
| 2025.12.30 | ₩28,376 | ₩28,443 | ₩28,336 | ₩28,430 | +0.19% | 9.9만 |
|---|
| 2025.12.29 | ₩28,376 | ₩28,470 | ₩28,296 | ₩28,417 | +0.14% | 8.8만 |
|---|
| 2025.12.26 | ₩28,390 | ₩28,390 | ₩28,323 | ₩28,370 | -0.07% | 3.8만 |
|---|
| 2025.12.24 | ₩28,283 | ₩28,363 | ₩28,269 | ₩28,360 | +0.27% | 3.2만 |
|---|
| 2025.12.23 | ₩28,216 | ₩28,303 | ₩28,203 | ₩28,265 | +0.18% | 8.2만 |
|---|
| 2025.12.22 | ₩28,283 | ₩28,296 | ₩28,243 | ₩28,256 | -0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩28,296 | ₩28,326 | ₩28,256 | ₩28,283 | -0.05% | 22만 |
|---|
| 2025.12.18 | ₩28,310 | ₩28,350 | ₩28,229 | ₩28,336 | +0.09% | 9.2만 |
|---|
| 2025.12.17 | ₩28,243 | ₩28,249 | ₩28,211 | ₩28,243 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩28,189 | ₩28,256 | ₩28,168 | ₩28,236 | +0.17% | 11.2만 |
|---|
| 2025.12.15 | ₩28,243 | ₩28,256 | ₩28,180 | ₩28,216 | -0.09% | 15.3만 |
|---|
| 2025.12.12 | ₩28,189 | ₩28,189 | ₩28,136 | ₩28,182 | -0.02% | 5.6만 |
|---|
| 2025.12.11 | ₩28,510 | ₩28,540 | ₩28,437 | ₩28,457 | -0.19% | 32.7만 |
|---|
| 2025.12.10 | ₩28,350 | ₩28,457 | ₩28,350 | ₩28,450 | +0.35% | 14만 |
|---|
| 2025.12.09 | ₩28,430 | ₩28,443 | ₩28,324 | ₩28,363 | -0.24% | 7.3만 |
|---|
| 2025.12.08 | ₩28,457 | ₩28,457 | ₩28,350 | ₩28,403 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩28,497 | ₩28,497 | ₩28,411 | ₩28,443 | -0.19% | 9.9만 |
|---|
| 2025.12.04 | ₩28,497 | ₩28,510 | ₩28,403 | ₩28,477 | -0.07% | 15.2만 |
|---|
| 2025.12.03 | ₩28,470 | ₩28,537 | ₩28,457 | ₩28,524 | +0.19% | 15.3만 |
|---|
| 2025.12.02 | ₩28,443 | ₩28,497 | ₩28,422 | ₩28,477 | +0.12% | 10.3만 |
|---|
| 2025.12.01 | ₩28,443 | ₩28,457 | ₩28,403 | ₩28,437 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩28,577 | ₩28,590 | ₩28,510 | ₩28,590 | +0.05% | 4.8만 |
|---|
| 2025.11.26 | ₩28,497 | ₩28,604 | ₩28,477 | ₩28,604 | +0.38% | 14.1만 |
|---|
| 2025.11.25 | ₩28,430 | ₩28,570 | ₩28,423 | ₩28,497 | +0.24% | 23.5만 |
|---|
| 2025.11.24 | ₩28,390 | ₩28,437 | ₩28,336 | ₩28,403 | +0.05% | 14.2만 |
|---|
| 2025.11.21 | ₩28,336 | ₩28,350 | ₩28,243 | ₩28,350 | +0.05% | 9.9만 |
|---|
| 2025.11.20 | ₩28,403 | ₩28,419 | ₩28,363 | ₩28,376 | -0.09% | 12.1만 |
|---|
| 2025.11.19 | ₩28,376 | ₩28,390 | ₩28,310 | ₩28,343 | -0.12% | 14.8만 |
|---|
| 2025.11.18 | ₩28,350 | ₩28,363 | ₩28,297 | ₩28,330 | -0.07% | 10만 |
|---|
| 2025.11.17 | ₩28,310 | ₩28,417 | ₩28,303 | ₩28,350 | +0.14% | 11.2만 |
|---|
| 2025.11.14 | ₩28,363 | ₩28,363 | ₩28,303 | ₩28,350 | -0.05% | 15.9만 |
|---|
| 2025.11.13 | ₩28,363 | ₩28,403 | ₩28,336 | ₩28,403 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩28,430 | ₩28,509 | ₩28,403 | ₩28,457 | +0.09% | 5.4만 |
|---|
| 2025.11.11 | ₩28,403 | ₩28,497 | ₩28,403 | ₩28,497 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩28,336 | ₩28,417 | ₩28,323 | ₩28,363 | +0.09% | 11.7만 |
|---|
| 2025.11.07 | ₩28,350 | ₩28,376 | ₩28,310 | ₩28,350 | 0.00% | 13.7만 |
|---|
| 2025.11.06 | ₩28,336 | ₩28,390 | ₩28,296 | ₩28,390 | +0.19% | 7.3만 |
|---|
| 2025.11.05 | ₩28,336 | ₩28,336 | ₩28,229 | ₩28,269 | -0.24% | 35만 |
|---|
| 2025.11.04 | ₩28,243 | ₩28,390 | ₩28,216 | ₩28,296 | +0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩28,363 | ₩28,363 | ₩28,216 | ₩28,269 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩28,403 | ₩28,403 | ₩28,283 | ₩28,403 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩28,336 | ₩28,403 | ₩28,310 | ₩28,376 | +0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩28,590 | ₩28,590 | ₩28,336 | ₩28,397 | -0.68% | 10.6만 |
|---|
| 2025.10.28 | ₩28,564 | ₩28,590 | ₩28,457 | ₩28,590 | +0.09% | 20.3만 |
|---|
| 2025.10.27 | ₩28,577 | ₩28,590 | ₩28,510 | ₩28,564 | -0.05% | 16.8만 |
|---|
| 2025.10.24 | ₩28,564 | ₩28,577 | ₩28,510 | ₩28,564 | 0.00% | 7.7만 |
|---|
| 2025.10.23 | ₩28,577 | ₩28,590 | ₩28,483 | ₩28,517 | -0.21% | 87.6만 |
|---|
| 2025.10.22 | ₩28,577 | ₩28,751 | ₩28,537 | ₩28,751 | +0.61% | 6.2만 |
|---|
| 2025.10.21 | ₩28,617 | ₩28,617 | ₩28,564 | ₩28,578 | -0.14% | 6.4만 |
|---|
| 2025.10.20 | ₩28,684 | ₩28,684 | ₩28,604 | ₩28,684 | 0.00% | 17.1만 |
|---|
| 2025.10.17 | ₩28,631 | ₩28,698 | ₩28,590 | ₩28,698 | +0.23% | 24.9만 |
|---|
| 2025.10.16 | ₩28,590 | ₩28,711 | ₩28,497 | ₩28,671 | +0.28% | 8.2만 |
|---|
| 2025.10.15 | ₩28,631 | ₩28,657 | ₩28,537 | ₩28,617 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩28,483 | ₩28,671 | ₩28,450 | ₩28,631 | +0.52% | 13.4만 |
|---|
| 2025.10.13 | ₩28,470 | ₩28,524 | ₩28,390 | ₩28,524 | +0.19% | 8.6만 |
|---|
| 2025.10.10 | ₩28,483 | ₩28,497 | ₩28,417 | ₩28,470 | -0.05% | 57.3만 |
|---|