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 | ₩26,346 | ₩26,372 | ₩26,320 | ₩26,372 | +0.10% | 21.7만 |
| 2026.10.08 | ₩26,239 | ₩26,399 | ₩26,219 | ₩26,346 | +0.41% | 23.3만 |
| 2026.10.07 | ₩26,172 | ₩26,279 | ₩26,132 | ₩26,252 | +0.31% | 69.4만 |
| 2026.10.06 | ₩26,279 | ₩26,332 | ₩26,252 | ₩26,319 | +0.15% | 11.8만 |
| 2026.10.05 | ₩26,145 | ₩26,219 | ₩26,094 | ₩26,212 | +0.26% | 9.7만 |
| 2026.10.02 | ₩26,332 | ₩26,359 | ₩26,192 | ₩26,212 | -0.46% | 13.7만 |
| 2026.10.01 | ₩26,145 | ₩26,305 | ₩26,078 | ₩26,279 | +0.51% | 25.2만 |
| 2026.09.30 | ₩26,292 | ₩26,300 | ₩26,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,225 |
| -0.25% |
| 36.6만 |
| 2026.09.29 | ₩26,252 | ₩26,259 | ₩26,158 | ₩26,225 | -0.10% | 22.2만 |
|---|
| 2026.09.28 | ₩26,279 | ₩26,299 | ₩26,185 | ₩26,239 | -0.15% | 11.3만 |
|---|
| 2026.09.25 | ₩26,399 | ₩26,426 | ₩26,313 | ₩26,426 | +0.10% | 11.9만 |
|---|
| 2026.09.24 | ₩26,559 | ₩26,559 | ₩26,386 | ₩26,399 | -0.60% | 13.8만 |
|---|
| 2026.09.23 | ₩26,893 | ₩26,893 | ₩26,606 | ₩26,666 | -0.84% | 8만 |
|---|
| 2026.09.22 | ₩26,933 | ₩26,960 | ₩26,880 | ₩26,947 | +0.05% | 14.6만 |
|---|
| 2026.09.21 | ₩26,907 | ₩26,927 | ₩26,881 | ₩26,913 | +0.02% | 7.2만 |
|---|
| 2026.09.18 | ₩26,880 | ₩26,880 | ₩26,813 | ₩26,820 | -0.22% | 10만 |
|---|
| 2026.09.17 | ₩26,920 | ₩26,953 | ₩26,893 | ₩26,947 | +0.10% | 12.6만 |
|---|
| 2026.09.16 | ₩26,853 | ₩26,933 | ₩26,793 | ₩26,800 | -0.20% | 7.7만 |
|---|
| 2026.09.15 | ₩26,760 | ₩26,813 | ₩26,746 | ₩26,806 | +0.17% | 41.9만 |
|---|
| 2026.09.14 | ₩26,773 | ₩26,880 | ₩26,760 | ₩26,800 | +0.10% | 11.4만 |
|---|
| 2026.09.11 | ₩26,907 | ₩26,940 | ₩26,786 | ₩26,813 | -0.35% | 14.9만 |
|---|
| 2026.09.10 | ₩26,947 | ₩26,953 | ₩26,853 | ₩26,867 | -0.30% | 7.5만 |
|---|
| 2026.09.09 | ₩27,107 | ₩27,160 | ₩27,040 | ₩27,074 | -0.12% | 16.1만 |
|---|
| 2026.09.08 | ₩27,147 | ₩27,160 | ₩27,107 | ₩27,127 | -0.07% | 14.5만 |
|---|
| 2026.09.04 | ₩27,147 | ₩27,174 | ₩27,134 | ₩27,134 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩27,201 | ₩27,213 | ₩27,147 | ₩27,147 | -0.20% | 6.2만 |
|---|
| 2026.09.02 | ₩27,134 | ₩27,174 | ₩27,094 | ₩27,147 | +0.05% | 11.9만 |
|---|
| 2026.09.01 | ₩27,147 | ₩27,201 | ₩27,080 | ₩27,094 | -0.20% | 13.2만 |
|---|
| 2026.08.31 | ₩27,214 | ₩27,214 | ₩27,174 | ₩27,187 | -0.10% | 10.3만 |
|---|
| 2026.08.28 | ₩27,321 | ₩27,374 | ₩27,211 | ₩27,241 | -0.29% | 11.1만 |
|---|
| 2026.08.27 | ₩27,361 | ₩27,361 | ₩27,314 | ₩27,334 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩27,348 | ₩27,348 | ₩27,294 | ₩27,334 | -0.05% | 12.6만 |
|---|
| 2026.08.25 | ₩27,321 | ₩27,374 | ₩27,294 | ₩27,374 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩27,187 | ₩27,267 | ₩27,174 | ₩27,241 | +0.20% | 34.4만 |
|---|
| 2026.08.21 | ₩27,174 | ₩27,201 | ₩27,120 | ₩27,160 | -0.05% | 44만 |
|---|
| 2026.08.20 | ₩27,294 | ₩27,348 | ₩27,282 | ₩27,321 | +0.10% | 52.5만 |
|---|
| 2026.08.19 | ₩27,388 | ₩27,428 | ₩27,341 | ₩27,414 | +0.10% | 14만 |
|---|
| 2026.08.18 | ₩27,214 | ₩27,281 | ₩27,201 | ₩27,254 | +0.15% | 7만 |
|---|
| 2026.08.17 | ₩27,281 | ₩27,318 | ₩27,227 | ₩27,241 | -0.15% | 6.2만 |
|---|
| 2026.08.14 | ₩27,388 | ₩27,388 | ₩27,294 | ₩27,327 | -0.22% | 6.4만 |
|---|
| 2026.08.13 | ₩27,401 | ₩27,453 | ₩27,377 | ₩27,394 | -0.02% | 7.4만 |
|---|
| 2026.08.12 | ₩27,334 | ₩27,334 | ₩27,287 | ₩27,287 | -0.17% | 7.5만 |
|---|
| 2026.08.11 | ₩27,307 | ₩27,307 | ₩27,254 | ₩27,254 | -0.20% | 4.9만 |
|---|
| 2026.08.10 | ₩27,321 | ₩27,321 | ₩27,241 | ₩27,247 | -0.27% | 7.4만 |
|---|
| 2026.08.07 | ₩27,401 | ₩27,414 | ₩27,341 | ₩27,360 | -0.15% | 5.7만 |
|---|
| 2026.08.06 | ₩27,414 | ₩27,414 | ₩27,294 | ₩27,319 | -0.35% | 29.7만 |
|---|
| 2026.08.05 | ₩27,401 | ₩27,428 | ₩27,374 | ₩27,414 | +0.05% | 11.4만 |
|---|
| 2026.08.04 | ₩27,361 | ₩27,404 | ₩27,348 | ₩27,388 | +0.10% | 11.7만 |
|---|
| 2026.08.03 | ₩27,254 | ₩27,307 | ₩27,254 | ₩27,281 | +0.10% | 9.3만 |
|---|
| 2026.07.31 | ₩27,241 | ₩27,241 | ₩27,147 | ₩27,214 | -0.10% | 8만 |
|---|
| 2026.07.30 | ₩27,227 | ₩27,267 | ₩27,214 | ₩27,241 | +0.05% | 12.9만 |
|---|
| 2026.07.29 | ₩27,307 | ₩27,314 | ₩27,187 | ₩27,191 | -0.43% | 50만 |
|---|
| 2026.07.28 | ₩27,294 | ₩27,361 | ₩27,255 | ₩27,321 | +0.10% | 5.1만 |
|---|
| 2026.07.27 | ₩27,281 | ₩27,287 | ₩27,201 | ₩27,281 | 0.00% | 16.2만 |
|---|
| 2026.07.24 | ₩27,174 | ₩27,261 | ₩27,159 | ₩27,201 | +0.10% | 42.4만 |
|---|
| 2026.07.23 | ₩27,147 | ₩27,201 | ₩27,120 | ₩27,160 | +0.05% | 10만 |
|---|
| 2026.07.22 | ₩27,281 | ₩27,361 | ₩27,227 | ₩27,241 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩27,361 | ₩27,361 | ₩27,267 | ₩27,294 | -0.24% | 13.7만 |
|---|
| 2026.07.20 | ₩27,548 | ₩27,548 | ₩27,454 | ₩27,474 | -0.27% | 6.6만 |
|---|
| 2026.07.17 | ₩27,561 | ₩27,588 | ₩27,521 | ₩27,541 | -0.07% | 14.2만 |
|---|
| 2026.07.16 | ₩27,561 | ₩27,561 | ₩27,481 | ₩27,548 | -0.05% | 15.4만 |
|---|
| 2026.07.15 | ₩27,508 | ₩27,588 | ₩27,501 | ₩27,561 | +0.19% | 7.5만 |
|---|
| 2026.07.14 | ₩27,468 | ₩27,508 | ₩27,414 | ₩27,474 | +0.02% | 8.4만 |
|---|
| 2026.07.13 | ₩27,494 | ₩27,508 | ₩27,388 | ₩27,388 | -0.39% | 6.2만 |
|---|
| 2026.07.10 | ₩27,548 | ₩27,575 | ₩27,494 | ₩27,494 | -0.19% | 7.6만 |
|---|
| 2026.07.09 | ₩27,521 | ₩27,608 | ₩27,494 | ₩27,535 | +0.05% | 9.6만 |
|---|
| 2026.07.08 | ₩27,481 | ₩27,521 | ₩27,441 | ₩27,494 | +0.05% | 29.6만 |
|---|
| 2026.07.07 | ₩27,655 | ₩27,655 | ₩27,472 | ₩27,521 | -0.48% | 75.4만 |
|---|
| 2026.07.06 | ₩27,708 | ₩27,775 | ₩27,668 | ₩27,722 | +0.05% | 9.9만 |
|---|
| 2026.07.02 | ₩27,695 | ₩27,722 | ₩27,641 | ₩27,722 | +0.10% | 10.8만 |
|---|
| 2026.07.01 | ₩27,628 | ₩27,708 | ₩27,628 | ₩27,655 | +0.10% | 10.6만 |
|---|
| 2026.06.30 | ₩27,722 | ₩27,762 | ₩27,668 | ₩27,668 | -0.19% | 30.4만 |
|---|
| 2026.06.29 | ₩27,762 | ₩27,788 | ₩27,722 | ₩27,775 | +0.05% | 23.7만 |
|---|
| 2026.06.26 | ₩27,708 | ₩27,775 | ₩27,708 | ₩27,755 | +0.17% | 64만 |
|---|
| 2026.06.25 | ₩27,722 | ₩27,759 | ₩27,695 | ₩27,728 | +0.02% | 6.7만 |
|---|
| 2026.06.24 | ₩27,788 | ₩27,842 | ₩27,755 | ₩27,808 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩27,695 | ₩27,775 | ₩27,682 | ₩27,695 | 0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩27,668 | ₩27,722 | ₩27,628 | ₩27,722 | +0.19% | 20.6만 |
|---|
| 2026.06.18 | ₩27,762 | ₩27,828 | ₩27,722 | ₩27,722 | -0.14% | 10.8만 |
|---|
| 2026.06.17 | ₩27,748 | ₩27,828 | ₩27,648 | ₩27,648 | -0.36% | 13.8만 |
|---|
| 2026.06.16 | ₩27,762 | ₩27,815 | ₩27,735 | ₩27,788 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩27,762 | ₩27,802 | ₩27,722 | ₩27,728 | -0.12% | 5.7만 |
|---|
| 2026.06.12 | ₩27,682 | ₩27,722 | ₩27,641 | ₩27,702 | +0.07% | 8.1만 |
|---|
| 2026.06.11 | ₩27,561 | ₩27,735 | ₩27,548 | ₩27,722 | +0.58% | 5.3만 |
|---|
| 2026.06.10 | ₩27,575 | ₩27,615 | ₩27,521 | ₩27,548 | -0.10% | 10.3만 |
|---|
| 2026.06.09 | ₩27,588 | ₩27,608 | ₩27,535 | ₩27,601 | +0.05% | 40.9만 |
|---|
| 2026.06.08 | ₩27,575 | ₩27,575 | ₩27,508 | ₩27,508 | -0.24% | 12.6만 |
|---|
| 2026.06.05 | ₩27,575 | ₩27,601 | ₩27,515 | ₩27,521 | -0.19% | 12.6만 |
|---|
| 2026.06.04 | ₩27,668 | ₩27,695 | ₩27,655 | ₩27,657 | -0.04% | 7.2만 |
|---|
| 2026.06.03 | ₩27,601 | ₩27,635 | ₩27,575 | ₩27,621 | +0.07% | 10.1만 |
|---|
| 2026.06.02 | ₩27,695 | ₩27,708 | ₩27,655 | ₩27,668 | -0.10% | 10.6만 |
|---|
| 2026.06.01 | ₩27,615 | ₩27,702 | ₩27,548 | ₩27,675 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩27,708 | ₩27,746 | ₩27,682 | ₩27,708 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩27,601 | ₩27,682 | ₩27,561 | ₩27,655 | +0.19% | 7.7만 |
|---|
| 2026.05.27 | ₩27,601 | ₩27,641 | ₩27,581 | ₩27,601 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩27,588 | ₩27,615 | ₩27,548 | ₩27,588 | 0.00% | 14.7만 |
|---|
| 2026.05.22 | ₩27,535 | ₩27,535 | ₩27,448 | ₩27,481 | -0.19% | 8.2만 |
|---|
| 2026.05.21 | ₩27,334 | ₩27,468 | ₩27,321 | ₩27,414 | +0.29% | 7.7만 |
|---|
| 2026.05.20 | ₩27,374 | ₩27,575 | ₩27,361 | ₩27,508 | +0.49% | 17.4만 |
|---|
| 2026.05.19 | ₩27,334 | ₩27,401 | ₩27,294 | ₩27,334 | 0.00% | 36.8만 |
|---|
| 2026.05.18 | ₩27,508 | ₩27,560 | ₩27,434 | ₩27,468 | -0.15% | 13.5만 |
|---|
| 2026.05.15 | ₩27,601 | ₩27,603 | ₩27,468 | ₩27,494 | -0.39% | 205.4만 |
|---|
| 2026.05.14 | ₩27,815 | ₩27,828 | ₩27,748 | ₩27,748 | -0.24% | 7.2만 |
|---|
| 2026.05.13 | ₩27,748 | ₩27,775 | ₩27,702 | ₩27,762 | +0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩27,762 | ₩27,762 | ₩27,655 | ₩27,748 | -0.05% | 19.8만 |
|---|
| 2026.05.11 | ₩27,869 | ₩27,869 | ₩27,828 | ₩27,855 | -0.05% | 14.2만 |
|---|
| 2026.05.08 | ₩27,882 | ₩27,909 | ₩27,869 | ₩27,889 | +0.02% | 7.2만 |
|---|
| 2026.05.07 | ₩27,935 | ₩27,935 | ₩27,795 | ₩27,815 | -0.43% | 43.2만 |
|---|
| 2026.05.06 | ₩27,869 | ₩27,922 | ₩27,855 | ₩27,909 | +0.14% | 88.9만 |
|---|
| 2026.05.05 | ₩27,735 | ₩27,788 | ₩27,722 | ₩27,748 | +0.05% | 7.8만 |
|---|
| 2026.05.04 | ₩27,735 | ₩27,748 | ₩27,641 | ₩27,708 | -0.10% | 33.2만 |
|---|
| 2026.05.01 | ₩27,788 | ₩27,842 | ₩27,755 | ₩27,795 | +0.02% | 9.6만 |
|---|
| 2026.04.30 | ₩27,748 | ₩27,782 | ₩27,722 | ₩27,748 | 0.00% | 14.4만 |
|---|
| 2026.04.29 | ₩27,788 | ₩27,788 | ₩27,682 | ₩27,708 | -0.29% | 12.2만 |
|---|
| 2026.04.28 | ₩27,788 | ₩27,828 | ₩27,762 | ₩27,828 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩27,882 | ₩27,895 | ₩27,822 | ₩27,869 | -0.05% | 15.2만 |
|---|
| 2026.04.24 | ₩27,855 | ₩27,922 | ₩27,842 | ₩27,922 | +0.24% | 24.4만 |
|---|
| 2026.04.23 | ₩27,895 | ₩27,961 | ₩27,815 | ₩27,869 | -0.10% | 13.7만 |
|---|
| 2026.04.22 | ₩27,949 | ₩27,955 | ₩27,869 | ₩27,915 | -0.12% | 11.6만 |
|---|
| 2026.04.21 | ₩27,922 | ₩27,935 | ₩27,857 | ₩27,875 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩28,096 | ₩28,096 | ₩28,036 | ₩28,076 | -0.07% | 15.2만 |
|---|
| 2026.04.17 | ₩28,069 | ₩28,136 | ₩28,049 | ₩28,096 | +0.10% | 12.5만 |
|---|
| 2026.04.16 | ₩28,029 | ₩28,054 | ₩27,922 | ₩27,949 | -0.29% | 10만 |
|---|
| 2026.04.15 | ₩28,002 | ₩28,015 | ₩27,975 | ₩28,015 | +0.05% | 14.4만 |
|---|
| 2026.04.14 | ₩27,962 | ₩28,036 | ₩27,909 | ₩28,029 | +0.24% | 11.5만 |
|---|
| 2026.04.13 | ₩27,828 | ₩27,962 | ₩27,828 | ₩27,962 | +0.48% | 8.8만 |
|---|
| 2026.04.10 | ₩27,909 | ₩27,909 | ₩27,828 | ₩27,842 | -0.24% | 11.3만 |
|---|
| 2026.04.09 | ₩27,855 | ₩27,989 | ₩27,819 | ₩27,909 | +0.19% | 11.9만 |
|---|
| 2026.04.08 | ₩27,962 | ₩27,973 | ₩27,822 | ₩27,895 | -0.24% | 31만 |
|---|
| 2026.04.07 | ₩27,775 | ₩27,775 | ₩27,615 | ₩27,735 | -0.14% | 65.6만 |
|---|
| 2026.04.06 | ₩27,708 | ₩27,815 | ₩27,708 | ₩27,788 | +0.29% | 12.9만 |
|---|
| 2026.04.02 | ₩27,668 | ₩27,828 | ₩27,668 | ₩27,828 | +0.58% | 9.2만 |
|---|
| 2026.04.01 | ₩27,695 | ₩27,762 | ₩27,682 | ₩27,722 | +0.10% | 7.2만 |
|---|
| 2026.03.31 | ₩27,628 | ₩27,748 | ₩27,621 | ₩27,722 | +0.34% | 20.1만 |
|---|
| 2026.03.30 | ₩27,535 | ₩27,588 | ₩27,515 | ₩27,535 | 0.00% | 44.6만 |
|---|
| 2026.03.27 | ₩27,361 | ₩27,441 | ₩27,361 | ₩27,374 | +0.05% | 14.5만 |
|---|
| 2026.03.26 | ₩27,548 | ₩27,595 | ₩27,441 | ₩27,454 | -0.34% | 15.1만 |
|---|
| 2026.03.25 | ₩27,815 | ₩27,815 | ₩27,748 | ₩27,788 | -0.10% | 18.2만 |
|---|
| 2026.03.24 | ₩27,641 | ₩27,722 | ₩27,615 | ₩27,682 | +0.14% | 9.6만 |
|---|
| 2026.03.23 | ₩27,655 | ₩27,788 | ₩27,628 | ₩27,755 | +0.36% | 12.2만 |
|---|
| 2026.03.20 | ₩27,775 | ₩27,775 | ₩27,575 | ₩27,575 | -0.72% | 7.7만 |
|---|
| 2026.03.19 | ₩27,695 | ₩27,875 | ₩27,695 | ₩27,849 | +0.55% | 16.2만 |
|---|
| 2026.03.18 | ₩27,922 | ₩27,922 | ₩27,815 | ₩27,828 | -0.33% | 13.2만 |
|---|
| 2026.03.17 | ₩27,882 | ₩27,949 | ₩27,882 | ₩27,935 | +0.19% | 11.8만 |
|---|
| 2026.03.16 | ₩27,855 | ₩27,869 | ₩27,802 | ₩27,828 | -0.10% | 16.2만 |
|---|
| 2026.03.13 | ₩27,869 | ₩27,869 | ₩27,688 | ₩27,708 | -0.58% | 14.5만 |
|---|
| 2026.03.12 | ₩27,922 | ₩27,922 | ₩27,748 | ₩27,788 | -0.48% | 20.6만 |
|---|
| 2026.03.11 | ₩28,042 | ₩28,042 | ₩27,935 | ₩27,949 | -0.33% | 10.9만 |
|---|
| 2026.03.10 | ₩28,162 | ₩28,216 | ₩28,109 | ₩28,122 | -0.14% | 23.4만 |
|---|
| 2026.03.09 | ₩28,069 | ₩28,236 | ₩28,056 | ₩28,203 | +0.48% | 19.7만 |
|---|
| 2026.03.06 | ₩28,069 | ₩28,203 | ₩28,057 | ₩28,136 | +0.24% | 25.4만 |
|---|
| 2026.03.05 | ₩28,176 | ₩28,203 | ₩28,136 | ₩28,176 | 0.00% | 25.3만 |
|---|
| 2026.03.04 | ₩28,283 | ₩28,309 | ₩28,256 | ₩28,289 | +0.02% | 13.1만 |
|---|
| 2026.03.03 | ₩28,109 | ₩28,283 | ₩28,109 | ₩28,256 | +0.52% | 49.7만 |
|---|
| 2026.03.02 | ₩28,243 | ₩28,283 | ₩28,203 | ₩28,269 | +0.09% | 27.8만 |
|---|
| 2026.02.27 | ₩28,349 | ₩28,390 | ₩28,349 | ₩28,354 | +0.01% | 18.3만 |
|---|
| 2026.02.26 | ₩28,323 | ₩28,376 | ₩28,309 | ₩28,376 | +0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,349 | ₩28,403 | ₩28,309 | ₩28,323 | -0.09% | 17.6만 |
|---|
| 2026.02.24 | ₩28,336 | ₩28,349 | ₩28,323 | ₩28,349 | +0.05% | 10.8만 |
|---|
| 2026.02.23 | ₩28,323 | ₩28,376 | ₩28,309 | ₩28,363 | +0.14% | 12.2만 |
|---|
| 2026.02.20 | ₩28,323 | ₩28,336 | ₩28,283 | ₩28,336 | +0.05% | 17.7만 |
|---|
| 2026.02.19 | ₩28,376 | ₩28,423 | ₩28,349 | ₩28,403 | +0.09% | 51만 |
|---|
| 2026.02.18 | ₩28,416 | ₩28,443 | ₩28,403 | ₩28,430 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩28,416 | ₩28,443 | ₩28,390 | ₩28,443 | +0.09% | 12.4만 |
|---|
| 2026.02.13 | ₩28,416 | ₩28,456 | ₩28,390 | ₩28,436 | +0.07% | 12.2만 |
|---|
| 2026.02.12 | ₩28,323 | ₩28,390 | ₩28,283 | ₩28,363 | +0.14% | 19.5만 |
|---|
| 2026.02.11 | ₩28,269 | ₩28,332 | ₩28,256 | ₩28,296 | +0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩28,323 | ₩28,363 | ₩28,296 | ₩28,336 | +0.05% | 11.8만 |
|---|
| 2026.02.09 | ₩28,256 | ₩28,329 | ₩28,256 | ₩28,283 | +0.09% | 10.9만 |
|---|
| 2026.02.06 | ₩28,269 | ₩28,323 | ₩28,216 | ₩28,269 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩28,189 | ₩28,269 | ₩28,177 | ₩28,256 | +0.24% | 36.9만 |
|---|
| 2026.02.04 | ₩28,149 | ₩28,176 | ₩28,129 | ₩28,149 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩28,149 | ₩28,189 | ₩28,136 | ₩28,136 | -0.05% | 12.9만 |
|---|
| 2026.02.02 | ₩28,203 | ₩28,216 | ₩28,149 | ₩28,203 | 0.00% | 13.2만 |
|---|
| 2026.01.30 | ₩28,189 | ₩28,216 | ₩28,182 | ₩28,189 | 0.00% | 19.5만 |
|---|
| 2026.01.29 | ₩28,176 | ₩28,249 | ₩28,149 | ₩28,229 | +0.19% | 11.6만 |
|---|
| 2026.01.28 | ₩28,203 | ₩28,203 | ₩28,149 | ₩28,189 | -0.05% | 8.4만 |
|---|
| 2026.01.27 | ₩28,216 | ₩28,229 | ₩28,169 | ₩28,203 | -0.05% | 25.8만 |
|---|
| 2026.01.26 | ₩28,243 | ₩28,243 | ₩28,203 | ₩28,203 | -0.14% | 9.6만 |
|---|
| 2026.01.23 | ₩28,176 | ₩28,229 | ₩28,137 | ₩28,216 | +0.14% | 41.8만 |
|---|
| 2026.01.22 | ₩28,176 | ₩28,216 | ₩28,136 | ₩28,216 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,082 | ₩28,176 | ₩28,062 | ₩28,176 | +0.33% | 8.7만 |
|---|
| 2026.01.20 | ₩28,149 | ₩28,203 | ₩28,122 | ₩28,149 | 0.00% | 12.7만 |
|---|
| 2026.01.16 | ₩28,336 | ₩28,349 | ₩28,256 | ₩28,256 | -0.28% | 22.4만 |
|---|
| 2026.01.15 | ₩28,403 | ₩28,403 | ₩28,336 | ₩28,363 | -0.14% | 11.7만 |
|---|
| 2026.01.14 | ₩28,349 | ₩28,410 | ₩28,336 | ₩28,390 | +0.14% | 9.4만 |
|---|
| 2026.01.13 | ₩28,323 | ₩28,376 | ₩28,272 | ₩28,323 | 0.00% | 26.5만 |
|---|
| 2026.01.12 | ₩28,256 | ₩28,336 | ₩28,248 | ₩28,296 | +0.14% | 15.8만 |
|---|
| 2026.01.09 | ₩28,269 | ₩28,323 | ₩28,216 | ₩28,309 | +0.14% | 19.2만 |
|---|
| 2026.01.08 | ₩28,243 | ₩28,309 | ₩28,203 | ₩28,243 | 0.00% | 17만 |
|---|
| 2026.01.07 | ₩28,309 | ₩28,323 | ₩28,243 | ₩28,296 | -0.05% | 44.4만 |
|---|
| 2026.01.06 | ₩28,323 | ₩28,336 | ₩28,216 | ₩28,243 | -0.28% | 127.3만 |
|---|
| 2026.01.05 | ₩28,363 | ₩28,363 | ₩28,283 | ₩28,336 | -0.09% | 12.3만 |
|---|
| 2026.01.02 | ₩28,309 | ₩28,309 | ₩28,229 | ₩28,263 | -0.17% | 38.3만 |
|---|
| 2025.12.31 | ₩28,336 | ₩28,396 | ₩28,283 | ₩28,323 | -0.05% | 7.6만 |
|---|
| 2025.12.30 | ₩28,336 | ₩28,403 | ₩28,296 | ₩28,390 | +0.19% | 9.9만 |
|---|
| 2025.12.29 | ₩28,336 | ₩28,430 | ₩28,256 | ₩28,376 | +0.14% | 8.8만 |
|---|
| 2025.12.26 | ₩28,349 | ₩28,349 | ₩28,283 | ₩28,329 | -0.07% | 3.8만 |
|---|
| 2025.12.24 | ₩28,243 | ₩28,323 | ₩28,229 | ₩28,320 | +0.27% | 3.2만 |
|---|
| 2025.12.23 | ₩28,176 | ₩28,263 | ₩28,162 | ₩28,225 | +0.18% | 8.2만 |
|---|
| 2025.12.22 | ₩28,243 | ₩28,256 | ₩28,203 | ₩28,216 | -0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩28,256 | ₩28,285 | ₩28,216 | ₩28,243 | -0.05% | 22만 |
|---|
| 2025.12.18 | ₩28,269 | ₩28,309 | ₩28,189 | ₩28,296 | +0.09% | 9.2만 |
|---|
| 2025.12.17 | ₩28,203 | ₩28,209 | ₩28,170 | ₩28,203 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩28,149 | ₩28,216 | ₩28,128 | ₩28,196 | +0.17% | 11.2만 |
|---|
| 2025.12.15 | ₩28,203 | ₩28,216 | ₩28,140 | ₩28,176 | -0.09% | 15.3만 |
|---|
| 2025.12.12 | ₩28,149 | ₩28,149 | ₩28,096 | ₩28,142 | -0.02% | 5.6만 |
|---|
| 2025.12.11 | ₩28,470 | ₩28,499 | ₩28,396 | ₩28,416 | -0.19% | 32.7만 |
|---|
| 2025.12.10 | ₩28,309 | ₩28,416 | ₩28,309 | ₩28,410 | +0.35% | 14만 |
|---|
| 2025.12.09 | ₩28,390 | ₩28,403 | ₩28,284 | ₩28,323 | -0.24% | 7.3만 |
|---|
| 2025.12.08 | ₩28,416 | ₩28,416 | ₩28,309 | ₩28,363 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩28,456 | ₩28,456 | ₩28,371 | ₩28,403 | -0.19% | 9.9만 |
|---|
| 2025.12.04 | ₩28,456 | ₩28,470 | ₩28,363 | ₩28,436 | -0.07% | 15.2만 |
|---|
| 2025.12.03 | ₩28,430 | ₩28,496 | ₩28,416 | ₩28,483 | +0.19% | 15.3만 |
|---|
| 2025.12.02 | ₩28,403 | ₩28,456 | ₩28,382 | ₩28,436 | +0.12% | 10.3만 |
|---|
| 2025.12.01 | ₩28,403 | ₩28,416 | ₩28,363 | ₩28,396 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩28,537 | ₩28,550 | ₩28,470 | ₩28,550 | +0.05% | 4.8만 |
|---|
| 2025.11.26 | ₩28,456 | ₩28,563 | ₩28,436 | ₩28,563 | +0.38% | 14.1만 |
|---|
| 2025.11.25 | ₩28,390 | ₩28,530 | ₩28,383 | ₩28,456 | +0.24% | 23.5만 |
|---|
| 2025.11.24 | ₩28,349 | ₩28,396 | ₩28,296 | ₩28,363 | +0.05% | 14.2만 |
|---|
| 2025.11.21 | ₩28,296 | ₩28,309 | ₩28,203 | ₩28,309 | +0.05% | 9.9만 |
|---|
| 2025.11.20 | ₩28,363 | ₩28,379 | ₩28,323 | ₩28,336 | -0.09% | 12.1만 |
|---|
| 2025.11.19 | ₩28,336 | ₩28,349 | ₩28,269 | ₩28,303 | -0.12% | 14.8만 |
|---|
| 2025.11.18 | ₩28,309 | ₩28,323 | ₩28,257 | ₩28,289 | -0.07% | 10만 |
|---|
| 2025.11.17 | ₩28,269 | ₩28,376 | ₩28,263 | ₩28,309 | +0.14% | 11.2만 |
|---|
| 2025.11.14 | ₩28,323 | ₩28,323 | ₩28,263 | ₩28,309 | -0.05% | 15.9만 |
|---|
| 2025.11.13 | ₩28,323 | ₩28,363 | ₩28,296 | ₩28,363 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩28,390 | ₩28,468 | ₩28,363 | ₩28,416 | +0.09% | 5.4만 |
|---|
| 2025.11.11 | ₩28,363 | ₩28,456 | ₩28,363 | ₩28,456 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩28,296 | ₩28,376 | ₩28,283 | ₩28,323 | +0.09% | 11.7만 |
|---|
| 2025.11.07 | ₩28,309 | ₩28,336 | ₩28,269 | ₩28,309 | 0.00% | 13.7만 |
|---|
| 2025.11.06 | ₩28,296 | ₩28,349 | ₩28,256 | ₩28,349 | +0.19% | 7.3만 |
|---|
| 2025.11.05 | ₩28,296 | ₩28,296 | ₩28,189 | ₩28,229 | -0.24% | 35만 |
|---|
| 2025.11.04 | ₩28,203 | ₩28,349 | ₩28,176 | ₩28,256 | +0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩28,323 | ₩28,323 | ₩28,176 | ₩28,229 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩28,363 | ₩28,363 | ₩28,243 | ₩28,363 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩28,296 | ₩28,363 | ₩28,269 | ₩28,336 | +0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩28,550 | ₩28,550 | ₩28,296 | ₩28,356 | -0.68% | 10.6만 |
|---|
| 2025.10.28 | ₩28,523 | ₩28,550 | ₩28,416 | ₩28,550 | +0.09% | 20.3만 |
|---|
| 2025.10.27 | ₩28,537 | ₩28,550 | ₩28,470 | ₩28,523 | -0.05% | 16.8만 |
|---|
| 2025.10.24 | ₩28,523 | ₩28,537 | ₩28,470 | ₩28,523 | 0.00% | 7.7만 |
|---|
| 2025.10.23 | ₩28,537 | ₩28,550 | ₩28,443 | ₩28,476 | -0.21% | 87.6만 |
|---|
| 2025.10.22 | ₩28,537 | ₩28,710 | ₩28,496 | ₩28,710 | +0.61% | 6.2만 |
|---|
| 2025.10.21 | ₩28,577 | ₩28,577 | ₩28,523 | ₩28,538 | -0.14% | 6.4만 |
|---|
| 2025.10.20 | ₩28,643 | ₩28,643 | ₩28,563 | ₩28,643 | 0.00% | 17.1만 |
|---|
| 2025.10.17 | ₩28,590 | ₩28,657 | ₩28,550 | ₩28,657 | +0.23% | 24.9만 |
|---|
| 2025.10.16 | ₩28,550 | ₩28,670 | ₩28,456 | ₩28,630 | +0.28% | 8.2만 |
|---|
| 2025.10.15 | ₩28,590 | ₩28,617 | ₩28,496 | ₩28,577 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩28,443 | ₩28,630 | ₩28,410 | ₩28,590 | +0.52% | 13.4만 |
|---|
| 2025.10.13 | ₩28,430 | ₩28,483 | ₩28,349 | ₩28,483 | +0.19% | 8.6만 |
|---|
| 2025.10.10 | ₩28,443 | ₩28,456 | ₩28,376 | ₩28,430 | -0.05% | 57.3만 |
|---|