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 | ₩26,377 | ₩26,404 | ₩26,352 | ₩26,404 | +0.10% | 21.7만 |
| 2026.10.08 | ₩26,270 | ₩26,431 | ₩26,250 | ₩26,377 | +0.41% | 23.3만 |
| 2026.10.07 | ₩26,203 | ₩26,310 | ₩26,163 | ₩26,283 | +0.31% | 69.4만 |
| 2026.10.06 | ₩26,310 | ₩26,364 | ₩26,283 | ₩26,350 | +0.15% | 11.8만 |
| 2026.10.05 | ₩26,176 | ₩26,250 | ₩26,126 | ₩26,243 | +0.26% | 9.7만 |
| 2026.10.02 | ₩26,364 | ₩26,390 | ₩26,223 | ₩26,243 | -0.46% | 13.7만 |
| 2026.10.01 | ₩26,176 | ₩26,337 | ₩26,110 | ₩26,310 | +0.51% | 25.2만 |
| 2026.09.30 | ₩26,324 | ₩26,332 | ₩26,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,257 |
| -0.25% |
| 36.6만 |
| 2026.09.29 | ₩26,283 | ₩26,290 | ₩26,190 | ₩26,257 | -0.10% | 22.2만 |
|---|
| 2026.09.28 | ₩26,310 | ₩26,330 | ₩26,217 | ₩26,270 | -0.15% | 11.3만 |
|---|
| 2026.09.25 | ₩26,431 | ₩26,457 | ₩26,345 | ₩26,457 | +0.10% | 11.9만 |
|---|
| 2026.09.24 | ₩26,591 | ₩26,591 | ₩26,417 | ₩26,431 | -0.60% | 13.8만 |
|---|
| 2026.09.23 | ₩26,925 | ₩26,925 | ₩26,638 | ₩26,698 | -0.84% | 8만 |
|---|
| 2026.09.22 | ₩26,966 | ₩26,992 | ₩26,912 | ₩26,979 | +0.05% | 14.6만 |
|---|
| 2026.09.21 | ₩26,939 | ₩26,959 | ₩26,913 | ₩26,946 | +0.02% | 7.2만 |
|---|
| 2026.09.18 | ₩26,912 | ₩26,912 | ₩26,845 | ₩26,852 | -0.22% | 10만 |
|---|
| 2026.09.17 | ₩26,952 | ₩26,986 | ₩26,925 | ₩26,979 | +0.10% | 12.6만 |
|---|
| 2026.09.16 | ₩26,885 | ₩26,966 | ₩26,825 | ₩26,832 | -0.20% | 7.7만 |
|---|
| 2026.09.15 | ₩26,792 | ₩26,845 | ₩26,778 | ₩26,839 | +0.17% | 41.9만 |
|---|
| 2026.09.14 | ₩26,805 | ₩26,912 | ₩26,792 | ₩26,832 | +0.10% | 11.4만 |
|---|
| 2026.09.11 | ₩26,939 | ₩26,972 | ₩26,818 | ₩26,845 | -0.35% | 14.9만 |
|---|
| 2026.09.10 | ₩26,979 | ₩26,986 | ₩26,885 | ₩26,899 | -0.30% | 7.5만 |
|---|
| 2026.09.09 | ₩27,139 | ₩27,193 | ₩27,073 | ₩27,106 | -0.12% | 16.1만 |
|---|
| 2026.09.08 | ₩27,180 | ₩27,193 | ₩27,139 | ₩27,160 | -0.07% | 14.5만 |
|---|
| 2026.09.04 | ₩27,180 | ₩27,206 | ₩27,166 | ₩27,166 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩27,233 | ₩27,245 | ₩27,180 | ₩27,180 | -0.20% | 6.2만 |
|---|
| 2026.09.02 | ₩27,166 | ₩27,206 | ₩27,126 | ₩27,180 | +0.05% | 11.9만 |
|---|
| 2026.09.01 | ₩27,180 | ₩27,233 | ₩27,113 | ₩27,126 | -0.20% | 13.2만 |
|---|
| 2026.08.31 | ₩27,247 | ₩27,247 | ₩27,206 | ₩27,220 | -0.10% | 10.3만 |
|---|
| 2026.08.28 | ₩27,354 | ₩27,407 | ₩27,244 | ₩27,273 | -0.29% | 11.1만 |
|---|
| 2026.08.27 | ₩27,394 | ₩27,394 | ₩27,347 | ₩27,367 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩27,380 | ₩27,380 | ₩27,327 | ₩27,367 | -0.05% | 12.6만 |
|---|
| 2026.08.25 | ₩27,354 | ₩27,407 | ₩27,327 | ₩27,407 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩27,220 | ₩27,300 | ₩27,206 | ₩27,273 | +0.20% | 34.4만 |
|---|
| 2026.08.21 | ₩27,206 | ₩27,233 | ₩27,153 | ₩27,193 | -0.05% | 44만 |
|---|
| 2026.08.20 | ₩27,327 | ₩27,380 | ₩27,315 | ₩27,354 | +0.10% | 52.5만 |
|---|
| 2026.08.19 | ₩27,420 | ₩27,461 | ₩27,374 | ₩27,447 | +0.10% | 14만 |
|---|
| 2026.08.18 | ₩27,247 | ₩27,313 | ₩27,233 | ₩27,287 | +0.15% | 7만 |
|---|
| 2026.08.17 | ₩27,313 | ₩27,351 | ₩27,260 | ₩27,273 | -0.15% | 6.2만 |
|---|
| 2026.08.14 | ₩27,420 | ₩27,420 | ₩27,327 | ₩27,360 | -0.22% | 6.4만 |
|---|
| 2026.08.13 | ₩27,434 | ₩27,486 | ₩27,410 | ₩27,427 | -0.02% | 7.4만 |
|---|
| 2026.08.12 | ₩27,367 | ₩27,367 | ₩27,320 | ₩27,320 | -0.17% | 7.5만 |
|---|
| 2026.08.11 | ₩27,340 | ₩27,340 | ₩27,287 | ₩27,287 | -0.20% | 4.9만 |
|---|
| 2026.08.10 | ₩27,354 | ₩27,354 | ₩27,273 | ₩27,280 | -0.27% | 7.4만 |
|---|
| 2026.08.07 | ₩27,434 | ₩27,447 | ₩27,374 | ₩27,392 | -0.15% | 5.7만 |
|---|
| 2026.08.06 | ₩27,447 | ₩27,447 | ₩27,327 | ₩27,352 | -0.35% | 29.7만 |
|---|
| 2026.08.05 | ₩27,434 | ₩27,461 | ₩27,407 | ₩27,447 | +0.05% | 11.4만 |
|---|
| 2026.08.04 | ₩27,394 | ₩27,436 | ₩27,380 | ₩27,420 | +0.10% | 11.7만 |
|---|
| 2026.08.03 | ₩27,287 | ₩27,340 | ₩27,287 | ₩27,313 | +0.10% | 9.3만 |
|---|
| 2026.07.31 | ₩27,273 | ₩27,273 | ₩27,180 | ₩27,247 | -0.10% | 8만 |
|---|
| 2026.07.30 | ₩27,260 | ₩27,300 | ₩27,247 | ₩27,273 | +0.05% | 12.9만 |
|---|
| 2026.07.29 | ₩27,340 | ₩27,347 | ₩27,220 | ₩27,224 | -0.43% | 50만 |
|---|
| 2026.07.28 | ₩27,327 | ₩27,394 | ₩27,288 | ₩27,354 | +0.10% | 5.1만 |
|---|
| 2026.07.27 | ₩27,313 | ₩27,320 | ₩27,233 | ₩27,313 | 0.00% | 16.2만 |
|---|
| 2026.07.24 | ₩27,206 | ₩27,293 | ₩27,192 | ₩27,233 | +0.10% | 42.4만 |
|---|
| 2026.07.23 | ₩27,180 | ₩27,233 | ₩27,153 | ₩27,193 | +0.05% | 10만 |
|---|
| 2026.07.22 | ₩27,313 | ₩27,394 | ₩27,260 | ₩27,273 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩27,394 | ₩27,394 | ₩27,300 | ₩27,327 | -0.24% | 13.7만 |
|---|
| 2026.07.20 | ₩27,581 | ₩27,581 | ₩27,487 | ₩27,507 | -0.27% | 6.6만 |
|---|
| 2026.07.17 | ₩27,594 | ₩27,621 | ₩27,554 | ₩27,574 | -0.07% | 14.2만 |
|---|
| 2026.07.16 | ₩27,594 | ₩27,594 | ₩27,514 | ₩27,581 | -0.05% | 15.4만 |
|---|
| 2026.07.15 | ₩27,541 | ₩27,621 | ₩27,534 | ₩27,594 | +0.19% | 7.5만 |
|---|
| 2026.07.14 | ₩27,501 | ₩27,541 | ₩27,447 | ₩27,507 | +0.02% | 8.4만 |
|---|
| 2026.07.13 | ₩27,527 | ₩27,541 | ₩27,420 | ₩27,420 | -0.39% | 6.2만 |
|---|
| 2026.07.10 | ₩27,581 | ₩27,608 | ₩27,527 | ₩27,527 | -0.19% | 7.6만 |
|---|
| 2026.07.09 | ₩27,554 | ₩27,641 | ₩27,527 | ₩27,568 | +0.05% | 9.6만 |
|---|
| 2026.07.08 | ₩27,514 | ₩27,554 | ₩27,474 | ₩27,527 | +0.05% | 29.6만 |
|---|
| 2026.07.07 | ₩27,688 | ₩27,688 | ₩27,505 | ₩27,554 | -0.48% | 75.4만 |
|---|
| 2026.07.06 | ₩27,741 | ₩27,808 | ₩27,701 | ₩27,755 | +0.05% | 9.9만 |
|---|
| 2026.07.02 | ₩27,728 | ₩27,755 | ₩27,675 | ₩27,755 | +0.10% | 10.8만 |
|---|
| 2026.07.01 | ₩27,661 | ₩27,741 | ₩27,661 | ₩27,688 | +0.10% | 10.6만 |
|---|
| 2026.06.30 | ₩27,755 | ₩27,795 | ₩27,701 | ₩27,701 | -0.19% | 30.4만 |
|---|
| 2026.06.29 | ₩27,795 | ₩27,822 | ₩27,755 | ₩27,808 | +0.05% | 23.7만 |
|---|
| 2026.06.26 | ₩27,741 | ₩27,808 | ₩27,741 | ₩27,788 | +0.17% | 64만 |
|---|
| 2026.06.25 | ₩27,755 | ₩27,792 | ₩27,728 | ₩27,761 | +0.02% | 6.7만 |
|---|
| 2026.06.24 | ₩27,822 | ₩27,875 | ₩27,788 | ₩27,842 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩27,728 | ₩27,808 | ₩27,715 | ₩27,728 | 0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩27,701 | ₩27,755 | ₩27,661 | ₩27,755 | +0.19% | 20.6만 |
|---|
| 2026.06.18 | ₩27,795 | ₩27,862 | ₩27,755 | ₩27,755 | -0.14% | 10.8만 |
|---|
| 2026.06.17 | ₩27,782 | ₩27,862 | ₩27,681 | ₩27,681 | -0.36% | 13.8만 |
|---|
| 2026.06.16 | ₩27,795 | ₩27,848 | ₩27,768 | ₩27,822 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩27,795 | ₩27,835 | ₩27,755 | ₩27,761 | -0.12% | 5.7만 |
|---|
| 2026.06.12 | ₩27,715 | ₩27,755 | ₩27,675 | ₩27,735 | +0.07% | 8.1만 |
|---|
| 2026.06.11 | ₩27,594 | ₩27,768 | ₩27,581 | ₩27,755 | +0.58% | 5.3만 |
|---|
| 2026.06.10 | ₩27,608 | ₩27,648 | ₩27,554 | ₩27,581 | -0.10% | 10.3만 |
|---|
| 2026.06.09 | ₩27,621 | ₩27,641 | ₩27,568 | ₩27,634 | +0.05% | 40.9만 |
|---|
| 2026.06.08 | ₩27,608 | ₩27,608 | ₩27,541 | ₩27,541 | -0.24% | 12.6만 |
|---|
| 2026.06.05 | ₩27,608 | ₩27,634 | ₩27,547 | ₩27,554 | -0.19% | 12.6만 |
|---|
| 2026.06.04 | ₩27,701 | ₩27,728 | ₩27,688 | ₩27,691 | -0.04% | 7.2만 |
|---|
| 2026.06.03 | ₩27,634 | ₩27,668 | ₩27,608 | ₩27,654 | +0.07% | 10.1만 |
|---|
| 2026.06.02 | ₩27,728 | ₩27,741 | ₩27,688 | ₩27,701 | -0.10% | 10.6만 |
|---|
| 2026.06.01 | ₩27,648 | ₩27,735 | ₩27,581 | ₩27,708 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩27,741 | ₩27,779 | ₩27,715 | ₩27,741 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩27,634 | ₩27,715 | ₩27,594 | ₩27,688 | +0.19% | 7.7만 |
|---|
| 2026.05.27 | ₩27,634 | ₩27,675 | ₩27,614 | ₩27,634 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩27,621 | ₩27,648 | ₩27,581 | ₩27,621 | 0.00% | 14.7만 |
|---|
| 2026.05.22 | ₩27,568 | ₩27,568 | ₩27,481 | ₩27,514 | -0.19% | 8.2만 |
|---|
| 2026.05.21 | ₩27,367 | ₩27,501 | ₩27,354 | ₩27,447 | +0.29% | 7.7만 |
|---|
| 2026.05.20 | ₩27,407 | ₩27,608 | ₩27,394 | ₩27,541 | +0.49% | 17.4만 |
|---|
| 2026.05.19 | ₩27,367 | ₩27,434 | ₩27,327 | ₩27,367 | 0.00% | 36.8만 |
|---|
| 2026.05.18 | ₩27,541 | ₩27,593 | ₩27,467 | ₩27,501 | -0.15% | 13.5만 |
|---|
| 2026.05.15 | ₩27,634 | ₩27,636 | ₩27,501 | ₩27,527 | -0.39% | 205.4만 |
|---|
| 2026.05.14 | ₩27,848 | ₩27,862 | ₩27,782 | ₩27,782 | -0.24% | 7.2만 |
|---|
| 2026.05.13 | ₩27,782 | ₩27,808 | ₩27,735 | ₩27,795 | +0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩27,795 | ₩27,795 | ₩27,688 | ₩27,782 | -0.05% | 19.8만 |
|---|
| 2026.05.11 | ₩27,902 | ₩27,902 | ₩27,862 | ₩27,889 | -0.05% | 14.2만 |
|---|
| 2026.05.08 | ₩27,915 | ₩27,942 | ₩27,902 | ₩27,922 | +0.02% | 7.2만 |
|---|
| 2026.05.07 | ₩27,969 | ₩27,969 | ₩27,828 | ₩27,848 | -0.43% | 43.2만 |
|---|
| 2026.05.06 | ₩27,902 | ₩27,955 | ₩27,889 | ₩27,942 | +0.14% | 88.9만 |
|---|
| 2026.05.05 | ₩27,768 | ₩27,822 | ₩27,755 | ₩27,782 | +0.05% | 7.8만 |
|---|
| 2026.05.04 | ₩27,768 | ₩27,782 | ₩27,675 | ₩27,741 | -0.10% | 33.2만 |
|---|
| 2026.05.01 | ₩27,822 | ₩27,875 | ₩27,788 | ₩27,828 | +0.02% | 9.6만 |
|---|
| 2026.04.30 | ₩27,782 | ₩27,815 | ₩27,755 | ₩27,782 | 0.00% | 14.4만 |
|---|
| 2026.04.29 | ₩27,822 | ₩27,822 | ₩27,715 | ₩27,741 | -0.29% | 12.2만 |
|---|
| 2026.04.28 | ₩27,822 | ₩27,862 | ₩27,795 | ₩27,862 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩27,915 | ₩27,929 | ₩27,855 | ₩27,902 | -0.05% | 15.2만 |
|---|
| 2026.04.24 | ₩27,889 | ₩27,955 | ₩27,875 | ₩27,955 | +0.24% | 24.4만 |
|---|
| 2026.04.23 | ₩27,929 | ₩27,994 | ₩27,848 | ₩27,902 | -0.10% | 13.7만 |
|---|
| 2026.04.22 | ₩27,982 | ₩27,989 | ₩27,902 | ₩27,949 | -0.12% | 11.6만 |
|---|
| 2026.04.21 | ₩27,955 | ₩27,969 | ₩27,890 | ₩27,909 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩28,129 | ₩28,129 | ₩28,069 | ₩28,109 | -0.07% | 15.2만 |
|---|
| 2026.04.17 | ₩28,103 | ₩28,169 | ₩28,082 | ₩28,129 | +0.10% | 12.5만 |
|---|
| 2026.04.16 | ₩28,062 | ₩28,088 | ₩27,955 | ₩27,982 | -0.29% | 10만 |
|---|
| 2026.04.15 | ₩28,036 | ₩28,049 | ₩28,009 | ₩28,049 | +0.05% | 14.4만 |
|---|
| 2026.04.14 | ₩27,996 | ₩28,069 | ₩27,942 | ₩28,062 | +0.24% | 11.5만 |
|---|
| 2026.04.13 | ₩27,862 | ₩27,996 | ₩27,862 | ₩27,996 | +0.48% | 8.8만 |
|---|
| 2026.04.10 | ₩27,942 | ₩27,942 | ₩27,862 | ₩27,875 | -0.24% | 11.3만 |
|---|
| 2026.04.09 | ₩27,889 | ₩28,022 | ₩27,852 | ₩27,942 | +0.19% | 11.9만 |
|---|
| 2026.04.08 | ₩27,996 | ₩28,006 | ₩27,855 | ₩27,929 | -0.24% | 31만 |
|---|
| 2026.04.07 | ₩27,808 | ₩27,808 | ₩27,648 | ₩27,768 | -0.14% | 65.6만 |
|---|
| 2026.04.06 | ₩27,741 | ₩27,848 | ₩27,741 | ₩27,822 | +0.29% | 12.9만 |
|---|
| 2026.04.02 | ₩27,701 | ₩27,862 | ₩27,701 | ₩27,862 | +0.58% | 9.2만 |
|---|
| 2026.04.01 | ₩27,728 | ₩27,795 | ₩27,715 | ₩27,755 | +0.10% | 7.2만 |
|---|
| 2026.03.31 | ₩27,661 | ₩27,782 | ₩27,654 | ₩27,755 | +0.34% | 20.1만 |
|---|
| 2026.03.30 | ₩27,568 | ₩27,621 | ₩27,547 | ₩27,568 | 0.00% | 44.6만 |
|---|
| 2026.03.27 | ₩27,394 | ₩27,474 | ₩27,394 | ₩27,407 | +0.05% | 14.5만 |
|---|
| 2026.03.26 | ₩27,581 | ₩27,628 | ₩27,474 | ₩27,487 | -0.34% | 15.1만 |
|---|
| 2026.03.25 | ₩27,848 | ₩27,848 | ₩27,782 | ₩27,822 | -0.10% | 18.2만 |
|---|
| 2026.03.24 | ₩27,675 | ₩27,755 | ₩27,648 | ₩27,715 | +0.14% | 9.6만 |
|---|
| 2026.03.23 | ₩27,688 | ₩27,822 | ₩27,661 | ₩27,788 | +0.36% | 12.2만 |
|---|
| 2026.03.20 | ₩27,808 | ₩27,808 | ₩27,608 | ₩27,608 | -0.72% | 7.7만 |
|---|
| 2026.03.19 | ₩27,728 | ₩27,909 | ₩27,728 | ₩27,882 | +0.55% | 16.2만 |
|---|
| 2026.03.18 | ₩27,955 | ₩27,955 | ₩27,848 | ₩27,862 | -0.33% | 13.2만 |
|---|
| 2026.03.17 | ₩27,915 | ₩27,982 | ₩27,915 | ₩27,969 | +0.19% | 11.8만 |
|---|
| 2026.03.16 | ₩27,889 | ₩27,902 | ₩27,835 | ₩27,862 | -0.10% | 16.2만 |
|---|
| 2026.03.13 | ₩27,902 | ₩27,902 | ₩27,721 | ₩27,741 | -0.58% | 14.5만 |
|---|
| 2026.03.12 | ₩27,955 | ₩27,955 | ₩27,782 | ₩27,822 | -0.48% | 20.6만 |
|---|
| 2026.03.11 | ₩28,076 | ₩28,076 | ₩27,969 | ₩27,982 | -0.33% | 10.9만 |
|---|
| 2026.03.10 | ₩28,196 | ₩28,250 | ₩28,143 | ₩28,156 | -0.14% | 23.4만 |
|---|
| 2026.03.09 | ₩28,103 | ₩28,270 | ₩28,089 | ₩28,236 | +0.48% | 19.7만 |
|---|
| 2026.03.06 | ₩28,103 | ₩28,236 | ₩28,091 | ₩28,169 | +0.24% | 25.4만 |
|---|
| 2026.03.05 | ₩28,210 | ₩28,236 | ₩28,169 | ₩28,210 | 0.00% | 25.3만 |
|---|
| 2026.03.04 | ₩28,317 | ₩28,343 | ₩28,290 | ₩28,323 | +0.02% | 13.1만 |
|---|
| 2026.03.03 | ₩28,143 | ₩28,317 | ₩28,143 | ₩28,290 | +0.52% | 49.7만 |
|---|
| 2026.03.02 | ₩28,276 | ₩28,317 | ₩28,236 | ₩28,303 | +0.09% | 27.8만 |
|---|
| 2026.02.27 | ₩28,383 | ₩28,424 | ₩28,383 | ₩28,387 | +0.01% | 18.3만 |
|---|
| 2026.02.26 | ₩28,357 | ₩28,410 | ₩28,343 | ₩28,410 | +0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,383 | ₩28,437 | ₩28,343 | ₩28,357 | -0.09% | 17.6만 |
|---|
| 2026.02.24 | ₩28,370 | ₩28,383 | ₩28,357 | ₩28,383 | +0.05% | 10.8만 |
|---|
| 2026.02.23 | ₩28,357 | ₩28,410 | ₩28,343 | ₩28,397 | +0.14% | 12.2만 |
|---|
| 2026.02.20 | ₩28,357 | ₩28,370 | ₩28,317 | ₩28,370 | +0.05% | 17.7만 |
|---|
| 2026.02.19 | ₩28,410 | ₩28,457 | ₩28,383 | ₩28,437 | +0.09% | 51만 |
|---|
| 2026.02.18 | ₩28,450 | ₩28,477 | ₩28,437 | ₩28,464 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩28,450 | ₩28,477 | ₩28,424 | ₩28,477 | +0.09% | 12.4만 |
|---|
| 2026.02.13 | ₩28,450 | ₩28,490 | ₩28,424 | ₩28,470 | +0.07% | 12.2만 |
|---|
| 2026.02.12 | ₩28,357 | ₩28,424 | ₩28,317 | ₩28,397 | +0.14% | 19.5만 |
|---|
| 2026.02.11 | ₩28,303 | ₩28,366 | ₩28,290 | ₩28,330 | +0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩28,357 | ₩28,397 | ₩28,330 | ₩28,370 | +0.05% | 11.8만 |
|---|
| 2026.02.09 | ₩28,290 | ₩28,363 | ₩28,290 | ₩28,317 | +0.09% | 10.9만 |
|---|
| 2026.02.06 | ₩28,303 | ₩28,357 | ₩28,250 | ₩28,303 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩28,223 | ₩28,303 | ₩28,211 | ₩28,290 | +0.24% | 36.9만 |
|---|
| 2026.02.04 | ₩28,183 | ₩28,210 | ₩28,163 | ₩28,183 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩28,183 | ₩28,223 | ₩28,169 | ₩28,169 | -0.05% | 12.9만 |
|---|
| 2026.02.02 | ₩28,236 | ₩28,250 | ₩28,183 | ₩28,236 | 0.00% | 13.2만 |
|---|
| 2026.01.30 | ₩28,223 | ₩28,250 | ₩28,216 | ₩28,223 | 0.00% | 19.5만 |
|---|
| 2026.01.29 | ₩28,210 | ₩28,283 | ₩28,183 | ₩28,263 | +0.19% | 11.6만 |
|---|
| 2026.01.28 | ₩28,236 | ₩28,236 | ₩28,183 | ₩28,223 | -0.05% | 8.4만 |
|---|
| 2026.01.27 | ₩28,250 | ₩28,263 | ₩28,203 | ₩28,236 | -0.05% | 25.8만 |
|---|
| 2026.01.26 | ₩28,276 | ₩28,276 | ₩28,236 | ₩28,236 | -0.14% | 9.6만 |
|---|
| 2026.01.23 | ₩28,210 | ₩28,263 | ₩28,171 | ₩28,250 | +0.14% | 41.8만 |
|---|
| 2026.01.22 | ₩28,210 | ₩28,250 | ₩28,169 | ₩28,250 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,116 | ₩28,210 | ₩28,096 | ₩28,210 | +0.33% | 8.7만 |
|---|
| 2026.01.20 | ₩28,183 | ₩28,236 | ₩28,156 | ₩28,183 | 0.00% | 12.7만 |
|---|
| 2026.01.16 | ₩28,370 | ₩28,383 | ₩28,290 | ₩28,290 | -0.28% | 22.4만 |
|---|
| 2026.01.15 | ₩28,437 | ₩28,437 | ₩28,370 | ₩28,397 | -0.14% | 11.7만 |
|---|
| 2026.01.14 | ₩28,383 | ₩28,444 | ₩28,370 | ₩28,424 | +0.14% | 9.4만 |
|---|
| 2026.01.13 | ₩28,357 | ₩28,410 | ₩28,306 | ₩28,357 | 0.00% | 26.5만 |
|---|
| 2026.01.12 | ₩28,290 | ₩28,370 | ₩28,282 | ₩28,330 | +0.14% | 15.8만 |
|---|
| 2026.01.09 | ₩28,303 | ₩28,357 | ₩28,250 | ₩28,343 | +0.14% | 19.2만 |
|---|
| 2026.01.08 | ₩28,276 | ₩28,343 | ₩28,236 | ₩28,276 | 0.00% | 17만 |
|---|
| 2026.01.07 | ₩28,343 | ₩28,357 | ₩28,276 | ₩28,330 | -0.05% | 44.4만 |
|---|
| 2026.01.06 | ₩28,357 | ₩28,370 | ₩28,250 | ₩28,276 | -0.28% | 127.3만 |
|---|
| 2026.01.05 | ₩28,397 | ₩28,397 | ₩28,317 | ₩28,370 | -0.09% | 12.3만 |
|---|
| 2026.01.02 | ₩28,343 | ₩28,343 | ₩28,263 | ₩28,297 | -0.17% | 38.3만 |
|---|
| 2025.12.31 | ₩28,370 | ₩28,430 | ₩28,317 | ₩28,357 | -0.05% | 7.6만 |
|---|
| 2025.12.30 | ₩28,370 | ₩28,437 | ₩28,330 | ₩28,424 | +0.19% | 9.9만 |
|---|
| 2025.12.29 | ₩28,370 | ₩28,464 | ₩28,290 | ₩28,410 | +0.14% | 8.8만 |
|---|
| 2025.12.26 | ₩28,383 | ₩28,383 | ₩28,317 | ₩28,363 | -0.07% | 3.8만 |
|---|
| 2025.12.24 | ₩28,276 | ₩28,357 | ₩28,263 | ₩28,354 | +0.27% | 3.2만 |
|---|
| 2025.12.23 | ₩28,210 | ₩28,297 | ₩28,196 | ₩28,259 | +0.18% | 8.2만 |
|---|
| 2025.12.22 | ₩28,276 | ₩28,290 | ₩28,236 | ₩28,250 | -0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩28,290 | ₩28,319 | ₩28,250 | ₩28,276 | -0.05% | 22만 |
|---|
| 2025.12.18 | ₩28,303 | ₩28,343 | ₩28,223 | ₩28,330 | +0.09% | 9.2만 |
|---|
| 2025.12.17 | ₩28,236 | ₩28,243 | ₩28,204 | ₩28,236 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩28,183 | ₩28,250 | ₩28,161 | ₩28,230 | +0.17% | 11.2만 |
|---|
| 2025.12.15 | ₩28,236 | ₩28,250 | ₩28,173 | ₩28,210 | -0.09% | 15.3만 |
|---|
| 2025.12.12 | ₩28,183 | ₩28,183 | ₩28,129 | ₩28,176 | -0.02% | 5.6만 |
|---|
| 2025.12.11 | ₩28,504 | ₩28,533 | ₩28,430 | ₩28,450 | -0.19% | 32.7만 |
|---|
| 2025.12.10 | ₩28,343 | ₩28,450 | ₩28,343 | ₩28,444 | +0.35% | 14만 |
|---|
| 2025.12.09 | ₩28,424 | ₩28,437 | ₩28,318 | ₩28,357 | -0.24% | 7.3만 |
|---|
| 2025.12.08 | ₩28,450 | ₩28,450 | ₩28,343 | ₩28,397 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩28,490 | ₩28,490 | ₩28,405 | ₩28,437 | -0.19% | 9.9만 |
|---|
| 2025.12.04 | ₩28,490 | ₩28,504 | ₩28,397 | ₩28,470 | -0.07% | 15.2만 |
|---|
| 2025.12.03 | ₩28,464 | ₩28,531 | ₩28,450 | ₩28,517 | +0.19% | 15.3만 |
|---|
| 2025.12.02 | ₩28,437 | ₩28,490 | ₩28,416 | ₩28,470 | +0.12% | 10.3만 |
|---|
| 2025.12.01 | ₩28,437 | ₩28,450 | ₩28,397 | ₩28,430 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩28,571 | ₩28,584 | ₩28,504 | ₩28,584 | +0.05% | 4.8만 |
|---|
| 2025.11.26 | ₩28,490 | ₩28,597 | ₩28,470 | ₩28,597 | +0.38% | 14.1만 |
|---|
| 2025.11.25 | ₩28,424 | ₩28,564 | ₩28,417 | ₩28,490 | +0.24% | 23.5만 |
|---|
| 2025.11.24 | ₩28,383 | ₩28,430 | ₩28,330 | ₩28,397 | +0.05% | 14.2만 |
|---|
| 2025.11.21 | ₩28,330 | ₩28,343 | ₩28,236 | ₩28,343 | +0.05% | 9.9만 |
|---|
| 2025.11.20 | ₩28,397 | ₩28,413 | ₩28,357 | ₩28,370 | -0.09% | 12.1만 |
|---|
| 2025.11.19 | ₩28,370 | ₩28,383 | ₩28,303 | ₩28,337 | -0.12% | 14.8만 |
|---|
| 2025.11.18 | ₩28,343 | ₩28,357 | ₩28,291 | ₩28,323 | -0.07% | 10만 |
|---|
| 2025.11.17 | ₩28,303 | ₩28,410 | ₩28,297 | ₩28,343 | +0.14% | 11.2만 |
|---|
| 2025.11.14 | ₩28,357 | ₩28,357 | ₩28,297 | ₩28,343 | -0.05% | 15.9만 |
|---|
| 2025.11.13 | ₩28,357 | ₩28,397 | ₩28,330 | ₩28,397 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩28,424 | ₩28,502 | ₩28,397 | ₩28,450 | +0.09% | 5.4만 |
|---|
| 2025.11.11 | ₩28,397 | ₩28,490 | ₩28,397 | ₩28,490 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩28,330 | ₩28,410 | ₩28,317 | ₩28,357 | +0.09% | 11.7만 |
|---|
| 2025.11.07 | ₩28,343 | ₩28,370 | ₩28,303 | ₩28,343 | 0.00% | 13.7만 |
|---|
| 2025.11.06 | ₩28,330 | ₩28,383 | ₩28,290 | ₩28,383 | +0.19% | 7.3만 |
|---|
| 2025.11.05 | ₩28,330 | ₩28,330 | ₩28,223 | ₩28,263 | -0.24% | 35만 |
|---|
| 2025.11.04 | ₩28,236 | ₩28,383 | ₩28,210 | ₩28,290 | +0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩28,357 | ₩28,357 | ₩28,210 | ₩28,263 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩28,397 | ₩28,397 | ₩28,276 | ₩28,397 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩28,330 | ₩28,397 | ₩28,303 | ₩28,370 | +0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩28,584 | ₩28,584 | ₩28,330 | ₩28,390 | -0.68% | 10.6만 |
|---|
| 2025.10.28 | ₩28,557 | ₩28,584 | ₩28,450 | ₩28,584 | +0.09% | 20.3만 |
|---|
| 2025.10.27 | ₩28,571 | ₩28,584 | ₩28,504 | ₩28,557 | -0.05% | 16.8만 |
|---|
| 2025.10.24 | ₩28,557 | ₩28,571 | ₩28,504 | ₩28,557 | 0.00% | 7.7만 |
|---|
| 2025.10.23 | ₩28,571 | ₩28,584 | ₩28,477 | ₩28,511 | -0.21% | 87.6만 |
|---|
| 2025.10.22 | ₩28,571 | ₩28,745 | ₩28,531 | ₩28,745 | +0.61% | 6.2만 |
|---|
| 2025.10.21 | ₩28,611 | ₩28,611 | ₩28,557 | ₩28,572 | -0.14% | 6.4만 |
|---|
| 2025.10.20 | ₩28,678 | ₩28,678 | ₩28,597 | ₩28,678 | 0.00% | 17.1만 |
|---|
| 2025.10.17 | ₩28,624 | ₩28,691 | ₩28,584 | ₩28,691 | +0.23% | 24.9만 |
|---|
| 2025.10.16 | ₩28,584 | ₩28,704 | ₩28,490 | ₩28,664 | +0.28% | 8.2만 |
|---|
| 2025.10.15 | ₩28,624 | ₩28,651 | ₩28,531 | ₩28,611 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩28,477 | ₩28,664 | ₩28,444 | ₩28,624 | +0.52% | 13.4만 |
|---|
| 2025.10.13 | ₩28,464 | ₩28,517 | ₩28,383 | ₩28,517 | +0.19% | 8.6만 |
|---|
| 2025.10.10 | ₩28,477 | ₩28,490 | ₩28,410 | ₩28,464 | -0.05% | 57.3만 |
|---|