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 | ₩26,401 | ₩26,428 | ₩26,375 | ₩26,428 | +0.10% | 21.7만 |
| 2026.10.08 | ₩26,294 | ₩26,454 | ₩26,274 | ₩26,401 | +0.41% | 23.3만 |
| 2026.10.07 | ₩26,227 | ₩26,334 | ₩26,187 | ₩26,307 | +0.31% | 69.4만 |
| 2026.10.06 | ₩26,334 | ₩26,387 | ₩26,307 | ₩26,374 | +0.15% | 11.8만 |
| 2026.10.05 | ₩26,200 | ₩26,274 | ₩26,149 | ₩26,267 | +0.26% | 9.7만 |
| 2026.10.02 | ₩26,387 | ₩26,414 | ₩26,247 | ₩26,267 | -0.46% | 13.7만 |
| 2026.10.01 | ₩26,200 | ₩26,361 | ₩26,133 | ₩26,334 | +0.51% | 25.2만 |
| 2026.09.30 | ₩26,347 | ₩26,355 | ₩26,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,280 |
| -0.25% |
| 36.6만 |
| 2026.09.29 | ₩26,307 | ₩26,314 | ₩26,213 | ₩26,280 | -0.10% | 22.2만 |
|---|
| 2026.09.28 | ₩26,334 | ₩26,354 | ₩26,240 | ₩26,294 | -0.15% | 11.3만 |
|---|
| 2026.09.25 | ₩26,454 | ₩26,481 | ₩26,369 | ₩26,481 | +0.10% | 11.9만 |
|---|
| 2026.09.24 | ₩26,615 | ₩26,615 | ₩26,441 | ₩26,454 | -0.60% | 13.8만 |
|---|
| 2026.09.23 | ₩26,950 | ₩26,950 | ₩26,662 | ₩26,722 | -0.84% | 8만 |
|---|
| 2026.09.22 | ₩26,990 | ₩27,017 | ₩26,936 | ₩27,003 | +0.05% | 14.6만 |
|---|
| 2026.09.21 | ₩26,963 | ₩26,983 | ₩26,938 | ₩26,970 | +0.02% | 7.2만 |
|---|
| 2026.09.18 | ₩26,936 | ₩26,936 | ₩26,869 | ₩26,876 | -0.22% | 10만 |
|---|
| 2026.09.17 | ₩26,976 | ₩27,010 | ₩26,950 | ₩27,003 | +0.10% | 12.6만 |
|---|
| 2026.09.16 | ₩26,909 | ₩26,990 | ₩26,849 | ₩26,856 | -0.20% | 7.7만 |
|---|
| 2026.09.15 | ₩26,816 | ₩26,869 | ₩26,802 | ₩26,863 | +0.17% | 41.9만 |
|---|
| 2026.09.14 | ₩26,829 | ₩26,936 | ₩26,816 | ₩26,856 | +0.10% | 11.4만 |
|---|
| 2026.09.11 | ₩26,963 | ₩26,996 | ₩26,843 | ₩26,869 | -0.35% | 14.9만 |
|---|
| 2026.09.10 | ₩27,003 | ₩27,010 | ₩26,909 | ₩26,923 | -0.30% | 7.5만 |
|---|
| 2026.09.09 | ₩27,164 | ₩27,217 | ₩27,097 | ₩27,130 | -0.12% | 16.1만 |
|---|
| 2026.09.08 | ₩27,204 | ₩27,217 | ₩27,164 | ₩27,184 | -0.07% | 14.5만 |
|---|
| 2026.09.04 | ₩27,204 | ₩27,231 | ₩27,191 | ₩27,191 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩27,258 | ₩27,270 | ₩27,204 | ₩27,204 | -0.20% | 6.2만 |
|---|
| 2026.09.02 | ₩27,191 | ₩27,231 | ₩27,150 | ₩27,204 | +0.05% | 11.9만 |
|---|
| 2026.09.01 | ₩27,204 | ₩27,258 | ₩27,137 | ₩27,150 | -0.20% | 13.2만 |
|---|
| 2026.08.31 | ₩27,271 | ₩27,271 | ₩27,231 | ₩27,244 | -0.10% | 10.3만 |
|---|
| 2026.08.28 | ₩27,378 | ₩27,432 | ₩27,268 | ₩27,298 | -0.29% | 11.1만 |
|---|
| 2026.08.27 | ₩27,418 | ₩27,418 | ₩27,371 | ₩27,391 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩27,405 | ₩27,405 | ₩27,351 | ₩27,391 | -0.05% | 12.6만 |
|---|
| 2026.08.25 | ₩27,378 | ₩27,432 | ₩27,351 | ₩27,432 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩27,244 | ₩27,324 | ₩27,231 | ₩27,298 | +0.20% | 34.4만 |
|---|
| 2026.08.21 | ₩27,231 | ₩27,258 | ₩27,177 | ₩27,217 | -0.05% | 44만 |
|---|
| 2026.08.20 | ₩27,351 | ₩27,405 | ₩27,339 | ₩27,378 | +0.10% | 52.5만 |
|---|
| 2026.08.19 | ₩27,445 | ₩27,485 | ₩27,398 | ₩27,472 | +0.10% | 14만 |
|---|
| 2026.08.18 | ₩27,271 | ₩27,338 | ₩27,258 | ₩27,311 | +0.15% | 7만 |
|---|
| 2026.08.17 | ₩27,338 | ₩27,375 | ₩27,284 | ₩27,298 | -0.15% | 6.2만 |
|---|
| 2026.08.14 | ₩27,445 | ₩27,445 | ₩27,351 | ₩27,385 | -0.22% | 6.4만 |
|---|
| 2026.08.13 | ₩27,458 | ₩27,511 | ₩27,434 | ₩27,452 | -0.02% | 7.4만 |
|---|
| 2026.08.12 | ₩27,391 | ₩27,391 | ₩27,345 | ₩27,345 | -0.17% | 7.5만 |
|---|
| 2026.08.11 | ₩27,365 | ₩27,365 | ₩27,311 | ₩27,311 | -0.20% | 4.9만 |
|---|
| 2026.08.10 | ₩27,378 | ₩27,378 | ₩27,298 | ₩27,304 | -0.27% | 7.4만 |
|---|
| 2026.08.07 | ₩27,458 | ₩27,472 | ₩27,398 | ₩27,417 | -0.15% | 5.7만 |
|---|
| 2026.08.06 | ₩27,472 | ₩27,472 | ₩27,351 | ₩27,377 | -0.35% | 29.7만 |
|---|
| 2026.08.05 | ₩27,458 | ₩27,485 | ₩27,432 | ₩27,472 | +0.05% | 11.4만 |
|---|
| 2026.08.04 | ₩27,418 | ₩27,461 | ₩27,405 | ₩27,445 | +0.10% | 11.7만 |
|---|
| 2026.08.03 | ₩27,311 | ₩27,365 | ₩27,311 | ₩27,338 | +0.10% | 9.3만 |
|---|
| 2026.07.31 | ₩27,298 | ₩27,298 | ₩27,204 | ₩27,271 | -0.10% | 8만 |
|---|
| 2026.07.30 | ₩27,284 | ₩27,324 | ₩27,271 | ₩27,298 | +0.05% | 12.9만 |
|---|
| 2026.07.29 | ₩27,365 | ₩27,371 | ₩27,244 | ₩27,248 | -0.43% | 50만 |
|---|
| 2026.07.28 | ₩27,351 | ₩27,418 | ₩27,312 | ₩27,378 | +0.10% | 5.1만 |
|---|
| 2026.07.27 | ₩27,338 | ₩27,345 | ₩27,258 | ₩27,338 | 0.00% | 16.2만 |
|---|
| 2026.07.24 | ₩27,231 | ₩27,318 | ₩27,216 | ₩27,258 | +0.10% | 42.4만 |
|---|
| 2026.07.23 | ₩27,204 | ₩27,258 | ₩27,177 | ₩27,217 | +0.05% | 10만 |
|---|
| 2026.07.22 | ₩27,338 | ₩27,418 | ₩27,284 | ₩27,298 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩27,418 | ₩27,418 | ₩27,324 | ₩27,351 | -0.24% | 13.7만 |
|---|
| 2026.07.20 | ₩27,606 | ₩27,606 | ₩27,512 | ₩27,532 | -0.27% | 6.6만 |
|---|
| 2026.07.17 | ₩27,619 | ₩27,646 | ₩27,579 | ₩27,599 | -0.07% | 14.2만 |
|---|
| 2026.07.16 | ₩27,619 | ₩27,619 | ₩27,539 | ₩27,606 | -0.05% | 15.4만 |
|---|
| 2026.07.15 | ₩27,565 | ₩27,646 | ₩27,559 | ₩27,619 | +0.19% | 7.5만 |
|---|
| 2026.07.14 | ₩27,525 | ₩27,565 | ₩27,472 | ₩27,532 | +0.02% | 8.4만 |
|---|
| 2026.07.13 | ₩27,552 | ₩27,565 | ₩27,445 | ₩27,445 | -0.39% | 6.2만 |
|---|
| 2026.07.10 | ₩27,606 | ₩27,632 | ₩27,552 | ₩27,552 | -0.19% | 7.6만 |
|---|
| 2026.07.09 | ₩27,579 | ₩27,666 | ₩27,552 | ₩27,592 | +0.05% | 9.6만 |
|---|
| 2026.07.08 | ₩27,539 | ₩27,579 | ₩27,499 | ₩27,552 | +0.05% | 29.6만 |
|---|
| 2026.07.07 | ₩27,713 | ₩27,713 | ₩27,529 | ₩27,579 | -0.48% | 75.4만 |
|---|
| 2026.07.06 | ₩27,766 | ₩27,833 | ₩27,726 | ₩27,780 | +0.05% | 9.9만 |
|---|
| 2026.07.02 | ₩27,753 | ₩27,780 | ₩27,699 | ₩27,780 | +0.10% | 10.8만 |
|---|
| 2026.07.01 | ₩27,686 | ₩27,766 | ₩27,686 | ₩27,713 | +0.10% | 10.6만 |
|---|
| 2026.06.30 | ₩27,780 | ₩27,820 | ₩27,726 | ₩27,726 | -0.19% | 30.4만 |
|---|
| 2026.06.29 | ₩27,820 | ₩27,847 | ₩27,780 | ₩27,833 | +0.05% | 23.7만 |
|---|
| 2026.06.26 | ₩27,766 | ₩27,833 | ₩27,766 | ₩27,813 | +0.17% | 64만 |
|---|
| 2026.06.25 | ₩27,780 | ₩27,817 | ₩27,753 | ₩27,786 | +0.02% | 6.7만 |
|---|
| 2026.06.24 | ₩27,847 | ₩27,900 | ₩27,813 | ₩27,867 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩27,753 | ₩27,833 | ₩27,740 | ₩27,753 | 0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩27,726 | ₩27,780 | ₩27,686 | ₩27,780 | +0.19% | 20.6만 |
|---|
| 2026.06.18 | ₩27,820 | ₩27,887 | ₩27,780 | ₩27,780 | -0.14% | 10.8만 |
|---|
| 2026.06.17 | ₩27,806 | ₩27,887 | ₩27,706 | ₩27,706 | -0.36% | 13.8만 |
|---|
| 2026.06.16 | ₩27,820 | ₩27,873 | ₩27,793 | ₩27,847 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩27,820 | ₩27,860 | ₩27,780 | ₩27,786 | -0.12% | 5.7만 |
|---|
| 2026.06.12 | ₩27,740 | ₩27,780 | ₩27,699 | ₩27,760 | +0.07% | 8.1만 |
|---|
| 2026.06.11 | ₩27,619 | ₩27,793 | ₩27,606 | ₩27,780 | +0.58% | 5.3만 |
|---|
| 2026.06.10 | ₩27,632 | ₩27,673 | ₩27,579 | ₩27,606 | -0.10% | 10.3만 |
|---|
| 2026.06.09 | ₩27,646 | ₩27,666 | ₩27,592 | ₩27,659 | +0.05% | 40.9만 |
|---|
| 2026.06.08 | ₩27,632 | ₩27,632 | ₩27,565 | ₩27,565 | -0.24% | 12.6만 |
|---|
| 2026.06.05 | ₩27,632 | ₩27,659 | ₩27,572 | ₩27,579 | -0.19% | 12.6만 |
|---|
| 2026.06.04 | ₩27,726 | ₩27,753 | ₩27,713 | ₩27,715 | -0.04% | 7.2만 |
|---|
| 2026.06.03 | ₩27,659 | ₩27,693 | ₩27,632 | ₩27,679 | +0.07% | 10.1만 |
|---|
| 2026.06.02 | ₩27,753 | ₩27,766 | ₩27,713 | ₩27,726 | -0.10% | 10.6만 |
|---|
| 2026.06.01 | ₩27,673 | ₩27,760 | ₩27,606 | ₩27,733 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩27,766 | ₩27,804 | ₩27,740 | ₩27,766 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩27,659 | ₩27,740 | ₩27,619 | ₩27,713 | +0.19% | 7.7만 |
|---|
| 2026.05.27 | ₩27,659 | ₩27,699 | ₩27,639 | ₩27,659 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩27,646 | ₩27,673 | ₩27,606 | ₩27,646 | 0.00% | 14.7만 |
|---|
| 2026.05.22 | ₩27,592 | ₩27,592 | ₩27,505 | ₩27,539 | -0.19% | 8.2만 |
|---|
| 2026.05.21 | ₩27,391 | ₩27,525 | ₩27,378 | ₩27,472 | +0.29% | 7.7만 |
|---|
| 2026.05.20 | ₩27,432 | ₩27,632 | ₩27,418 | ₩27,565 | +0.49% | 17.4만 |
|---|
| 2026.05.19 | ₩27,391 | ₩27,458 | ₩27,351 | ₩27,391 | 0.00% | 36.8만 |
|---|
| 2026.05.18 | ₩27,565 | ₩27,618 | ₩27,492 | ₩27,525 | -0.15% | 13.5만 |
|---|
| 2026.05.15 | ₩27,659 | ₩27,661 | ₩27,525 | ₩27,552 | -0.39% | 205.4만 |
|---|
| 2026.05.14 | ₩27,873 | ₩27,887 | ₩27,806 | ₩27,806 | -0.24% | 7.2만 |
|---|
| 2026.05.13 | ₩27,806 | ₩27,833 | ₩27,760 | ₩27,820 | +0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩27,820 | ₩27,820 | ₩27,713 | ₩27,806 | -0.05% | 19.8만 |
|---|
| 2026.05.11 | ₩27,927 | ₩27,927 | ₩27,887 | ₩27,914 | -0.05% | 14.2만 |
|---|
| 2026.05.08 | ₩27,940 | ₩27,967 | ₩27,927 | ₩27,947 | +0.02% | 7.2만 |
|---|
| 2026.05.07 | ₩27,994 | ₩27,994 | ₩27,853 | ₩27,873 | -0.43% | 43.2만 |
|---|
| 2026.05.06 | ₩27,927 | ₩27,981 | ₩27,914 | ₩27,967 | +0.14% | 88.9만 |
|---|
| 2026.05.05 | ₩27,793 | ₩27,847 | ₩27,780 | ₩27,806 | +0.05% | 7.8만 |
|---|
| 2026.05.04 | ₩27,793 | ₩27,806 | ₩27,699 | ₩27,766 | -0.10% | 33.2만 |
|---|
| 2026.05.01 | ₩27,847 | ₩27,900 | ₩27,813 | ₩27,853 | +0.02% | 9.6만 |
|---|
| 2026.04.30 | ₩27,806 | ₩27,840 | ₩27,780 | ₩27,806 | 0.00% | 14.4만 |
|---|
| 2026.04.29 | ₩27,847 | ₩27,847 | ₩27,740 | ₩27,766 | -0.29% | 12.2만 |
|---|
| 2026.04.28 | ₩27,847 | ₩27,887 | ₩27,820 | ₩27,887 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩27,940 | ₩27,954 | ₩27,880 | ₩27,927 | -0.05% | 15.2만 |
|---|
| 2026.04.24 | ₩27,914 | ₩27,981 | ₩27,900 | ₩27,981 | +0.24% | 24.4만 |
|---|
| 2026.04.23 | ₩27,954 | ₩28,019 | ₩27,873 | ₩27,927 | -0.10% | 13.7만 |
|---|
| 2026.04.22 | ₩28,007 | ₩28,014 | ₩27,927 | ₩27,974 | -0.12% | 11.6만 |
|---|
| 2026.04.21 | ₩27,981 | ₩27,994 | ₩27,915 | ₩27,934 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩28,155 | ₩28,155 | ₩28,094 | ₩28,134 | -0.07% | 15.2만 |
|---|
| 2026.04.17 | ₩28,128 | ₩28,195 | ₩28,108 | ₩28,155 | +0.10% | 12.5만 |
|---|
| 2026.04.16 | ₩28,088 | ₩28,113 | ₩27,981 | ₩28,007 | -0.29% | 10만 |
|---|
| 2026.04.15 | ₩28,061 | ₩28,074 | ₩28,034 | ₩28,074 | +0.05% | 14.4만 |
|---|
| 2026.04.14 | ₩28,021 | ₩28,094 | ₩27,967 | ₩28,088 | +0.24% | 11.5만 |
|---|
| 2026.04.13 | ₩27,887 | ₩28,021 | ₩27,887 | ₩28,021 | +0.48% | 8.8만 |
|---|
| 2026.04.10 | ₩27,967 | ₩27,967 | ₩27,887 | ₩27,900 | -0.24% | 11.3만 |
|---|
| 2026.04.09 | ₩27,914 | ₩28,047 | ₩27,877 | ₩27,967 | +0.19% | 11.9만 |
|---|
| 2026.04.08 | ₩28,021 | ₩28,031 | ₩27,880 | ₩27,954 | -0.24% | 31만 |
|---|
| 2026.04.07 | ₩27,833 | ₩27,833 | ₩27,673 | ₩27,793 | -0.14% | 65.6만 |
|---|
| 2026.04.06 | ₩27,766 | ₩27,873 | ₩27,766 | ₩27,847 | +0.29% | 12.9만 |
|---|
| 2026.04.02 | ₩27,726 | ₩27,887 | ₩27,726 | ₩27,887 | +0.58% | 9.2만 |
|---|
| 2026.04.01 | ₩27,753 | ₩27,820 | ₩27,740 | ₩27,780 | +0.10% | 7.2만 |
|---|
| 2026.03.31 | ₩27,686 | ₩27,806 | ₩27,679 | ₩27,780 | +0.34% | 20.1만 |
|---|
| 2026.03.30 | ₩27,592 | ₩27,646 | ₩27,572 | ₩27,592 | 0.00% | 44.6만 |
|---|
| 2026.03.27 | ₩27,418 | ₩27,499 | ₩27,418 | ₩27,432 | +0.05% | 14.5만 |
|---|
| 2026.03.26 | ₩27,606 | ₩27,653 | ₩27,499 | ₩27,512 | -0.34% | 15.1만 |
|---|
| 2026.03.25 | ₩27,873 | ₩27,873 | ₩27,806 | ₩27,847 | -0.10% | 18.2만 |
|---|
| 2026.03.24 | ₩27,699 | ₩27,780 | ₩27,673 | ₩27,740 | +0.14% | 9.6만 |
|---|
| 2026.03.23 | ₩27,713 | ₩27,847 | ₩27,686 | ₩27,813 | +0.36% | 12.2만 |
|---|
| 2026.03.20 | ₩27,833 | ₩27,833 | ₩27,632 | ₩27,632 | -0.72% | 7.7만 |
|---|
| 2026.03.19 | ₩27,753 | ₩27,934 | ₩27,753 | ₩27,907 | +0.55% | 16.2만 |
|---|
| 2026.03.18 | ₩27,981 | ₩27,981 | ₩27,873 | ₩27,887 | -0.33% | 13.2만 |
|---|
| 2026.03.17 | ₩27,940 | ₩28,007 | ₩27,940 | ₩27,994 | +0.19% | 11.8만 |
|---|
| 2026.03.16 | ₩27,914 | ₩27,927 | ₩27,860 | ₩27,887 | -0.10% | 16.2만 |
|---|
| 2026.03.13 | ₩27,927 | ₩27,927 | ₩27,746 | ₩27,766 | -0.58% | 14.5만 |
|---|
| 2026.03.12 | ₩27,981 | ₩27,981 | ₩27,806 | ₩27,847 | -0.48% | 20.6만 |
|---|
| 2026.03.11 | ₩28,101 | ₩28,101 | ₩27,994 | ₩28,007 | -0.33% | 10.9만 |
|---|
| 2026.03.10 | ₩28,221 | ₩28,275 | ₩28,168 | ₩28,181 | -0.14% | 23.4만 |
|---|
| 2026.03.09 | ₩28,128 | ₩28,295 | ₩28,114 | ₩28,262 | +0.48% | 19.7만 |
|---|
| 2026.03.06 | ₩28,128 | ₩28,262 | ₩28,116 | ₩28,195 | +0.24% | 25.4만 |
|---|
| 2026.03.05 | ₩28,235 | ₩28,262 | ₩28,195 | ₩28,235 | 0.00% | 25.3만 |
|---|
| 2026.03.04 | ₩28,342 | ₩28,369 | ₩28,315 | ₩28,349 | +0.02% | 13.1만 |
|---|
| 2026.03.03 | ₩28,168 | ₩28,342 | ₩28,168 | ₩28,315 | +0.52% | 49.7만 |
|---|
| 2026.03.02 | ₩28,302 | ₩28,342 | ₩28,262 | ₩28,329 | +0.09% | 27.8만 |
|---|
| 2026.02.27 | ₩28,409 | ₩28,449 | ₩28,409 | ₩28,413 | +0.01% | 18.3만 |
|---|
| 2026.02.26 | ₩28,382 | ₩28,436 | ₩28,369 | ₩28,436 | +0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,409 | ₩28,462 | ₩28,369 | ₩28,382 | -0.09% | 17.6만 |
|---|
| 2026.02.24 | ₩28,396 | ₩28,409 | ₩28,382 | ₩28,409 | +0.05% | 10.8만 |
|---|
| 2026.02.23 | ₩28,382 | ₩28,436 | ₩28,369 | ₩28,422 | +0.14% | 12.2만 |
|---|
| 2026.02.20 | ₩28,382 | ₩28,396 | ₩28,342 | ₩28,396 | +0.05% | 17.7만 |
|---|
| 2026.02.19 | ₩28,436 | ₩28,483 | ₩28,409 | ₩28,462 | +0.09% | 51만 |
|---|
| 2026.02.18 | ₩28,476 | ₩28,503 | ₩28,462 | ₩28,489 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩28,476 | ₩28,503 | ₩28,449 | ₩28,503 | +0.09% | 12.4만 |
|---|
| 2026.02.13 | ₩28,476 | ₩28,516 | ₩28,449 | ₩28,496 | +0.07% | 12.2만 |
|---|
| 2026.02.12 | ₩28,382 | ₩28,449 | ₩28,342 | ₩28,422 | +0.14% | 19.5만 |
|---|
| 2026.02.11 | ₩28,329 | ₩28,392 | ₩28,315 | ₩28,355 | +0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩28,382 | ₩28,422 | ₩28,355 | ₩28,396 | +0.05% | 11.8만 |
|---|
| 2026.02.09 | ₩28,315 | ₩28,389 | ₩28,315 | ₩28,342 | +0.09% | 10.9만 |
|---|
| 2026.02.06 | ₩28,329 | ₩28,382 | ₩28,275 | ₩28,329 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩28,248 | ₩28,329 | ₩28,236 | ₩28,315 | +0.24% | 36.9만 |
|---|
| 2026.02.04 | ₩28,208 | ₩28,235 | ₩28,188 | ₩28,208 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩28,208 | ₩28,248 | ₩28,195 | ₩28,195 | -0.05% | 12.9만 |
|---|
| 2026.02.02 | ₩28,262 | ₩28,275 | ₩28,208 | ₩28,262 | 0.00% | 13.2만 |
|---|
| 2026.01.30 | ₩28,248 | ₩28,275 | ₩28,242 | ₩28,248 | 0.00% | 19.5만 |
|---|
| 2026.01.29 | ₩28,235 | ₩28,309 | ₩28,208 | ₩28,288 | +0.19% | 11.6만 |
|---|
| 2026.01.28 | ₩28,262 | ₩28,262 | ₩28,208 | ₩28,248 | -0.05% | 8.4만 |
|---|
| 2026.01.27 | ₩28,275 | ₩28,288 | ₩28,228 | ₩28,262 | -0.05% | 25.8만 |
|---|
| 2026.01.26 | ₩28,302 | ₩28,302 | ₩28,262 | ₩28,262 | -0.14% | 9.6만 |
|---|
| 2026.01.23 | ₩28,235 | ₩28,288 | ₩28,196 | ₩28,275 | +0.14% | 41.8만 |
|---|
| 2026.01.22 | ₩28,235 | ₩28,275 | ₩28,195 | ₩28,275 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,141 | ₩28,235 | ₩28,121 | ₩28,235 | +0.33% | 8.7만 |
|---|
| 2026.01.20 | ₩28,208 | ₩28,262 | ₩28,181 | ₩28,208 | 0.00% | 12.7만 |
|---|
| 2026.01.16 | ₩28,396 | ₩28,409 | ₩28,315 | ₩28,315 | -0.28% | 22.4만 |
|---|
| 2026.01.15 | ₩28,462 | ₩28,462 | ₩28,396 | ₩28,422 | -0.14% | 11.7만 |
|---|
| 2026.01.14 | ₩28,409 | ₩28,469 | ₩28,396 | ₩28,449 | +0.14% | 9.4만 |
|---|
| 2026.01.13 | ₩28,382 | ₩28,436 | ₩28,331 | ₩28,382 | 0.00% | 26.5만 |
|---|
| 2026.01.12 | ₩28,315 | ₩28,396 | ₩28,307 | ₩28,355 | +0.14% | 15.8만 |
|---|
| 2026.01.09 | ₩28,329 | ₩28,382 | ₩28,275 | ₩28,369 | +0.14% | 19.2만 |
|---|
| 2026.01.08 | ₩28,302 | ₩28,369 | ₩28,262 | ₩28,302 | 0.00% | 17만 |
|---|
| 2026.01.07 | ₩28,369 | ₩28,382 | ₩28,302 | ₩28,355 | -0.05% | 44.4만 |
|---|
| 2026.01.06 | ₩28,382 | ₩28,396 | ₩28,275 | ₩28,302 | -0.28% | 127.3만 |
|---|
| 2026.01.05 | ₩28,422 | ₩28,422 | ₩28,342 | ₩28,396 | -0.09% | 12.3만 |
|---|
| 2026.01.02 | ₩28,369 | ₩28,369 | ₩28,288 | ₩28,322 | -0.17% | 38.3만 |
|---|
| 2025.12.31 | ₩28,396 | ₩28,456 | ₩28,342 | ₩28,382 | -0.05% | 7.6만 |
|---|
| 2025.12.30 | ₩28,396 | ₩28,462 | ₩28,355 | ₩28,449 | +0.19% | 9.9만 |
|---|
| 2025.12.29 | ₩28,396 | ₩28,489 | ₩28,315 | ₩28,436 | +0.14% | 8.8만 |
|---|
| 2025.12.26 | ₩28,409 | ₩28,409 | ₩28,342 | ₩28,389 | -0.07% | 3.8만 |
|---|
| 2025.12.24 | ₩28,302 | ₩28,382 | ₩28,288 | ₩28,379 | +0.27% | 3.2만 |
|---|
| 2025.12.23 | ₩28,235 | ₩28,322 | ₩28,221 | ₩28,284 | +0.18% | 8.2만 |
|---|
| 2025.12.22 | ₩28,302 | ₩28,315 | ₩28,262 | ₩28,275 | -0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩28,315 | ₩28,345 | ₩28,275 | ₩28,302 | -0.05% | 22만 |
|---|
| 2025.12.18 | ₩28,329 | ₩28,369 | ₩28,248 | ₩28,355 | +0.09% | 9.2만 |
|---|
| 2025.12.17 | ₩28,262 | ₩28,268 | ₩28,230 | ₩28,262 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩28,208 | ₩28,275 | ₩28,187 | ₩28,255 | +0.17% | 11.2만 |
|---|
| 2025.12.15 | ₩28,262 | ₩28,275 | ₩28,199 | ₩28,235 | -0.09% | 15.3만 |
|---|
| 2025.12.12 | ₩28,208 | ₩28,208 | ₩28,155 | ₩28,201 | -0.02% | 5.6만 |
|---|
| 2025.12.11 | ₩28,529 | ₩28,559 | ₩28,456 | ₩28,476 | -0.19% | 32.7만 |
|---|
| 2025.12.10 | ₩28,369 | ₩28,476 | ₩28,369 | ₩28,469 | +0.35% | 14만 |
|---|
| 2025.12.09 | ₩28,449 | ₩28,462 | ₩28,343 | ₩28,382 | -0.24% | 7.3만 |
|---|
| 2025.12.08 | ₩28,476 | ₩28,476 | ₩28,369 | ₩28,422 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩28,516 | ₩28,516 | ₩28,430 | ₩28,462 | -0.19% | 9.9만 |
|---|
| 2025.12.04 | ₩28,516 | ₩28,529 | ₩28,422 | ₩28,496 | -0.07% | 15.2만 |
|---|
| 2025.12.03 | ₩28,489 | ₩28,556 | ₩28,476 | ₩28,543 | +0.19% | 15.3만 |
|---|
| 2025.12.02 | ₩28,462 | ₩28,516 | ₩28,441 | ₩28,496 | +0.12% | 10.3만 |
|---|
| 2025.12.01 | ₩28,462 | ₩28,476 | ₩28,422 | ₩28,456 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩28,596 | ₩28,610 | ₩28,529 | ₩28,610 | +0.05% | 4.8만 |
|---|
| 2025.11.26 | ₩28,516 | ₩28,623 | ₩28,496 | ₩28,623 | +0.38% | 14.1만 |
|---|
| 2025.11.25 | ₩28,449 | ₩28,590 | ₩28,442 | ₩28,516 | +0.24% | 23.5만 |
|---|
| 2025.11.24 | ₩28,409 | ₩28,456 | ₩28,355 | ₩28,422 | +0.05% | 14.2만 |
|---|
| 2025.11.21 | ₩28,355 | ₩28,369 | ₩28,262 | ₩28,369 | +0.05% | 9.9만 |
|---|
| 2025.11.20 | ₩28,422 | ₩28,438 | ₩28,382 | ₩28,396 | -0.09% | 12.1만 |
|---|
| 2025.11.19 | ₩28,396 | ₩28,409 | ₩28,329 | ₩28,362 | -0.12% | 14.8만 |
|---|
| 2025.11.18 | ₩28,369 | ₩28,382 | ₩28,317 | ₩28,349 | -0.07% | 10만 |
|---|
| 2025.11.17 | ₩28,329 | ₩28,436 | ₩28,322 | ₩28,369 | +0.14% | 11.2만 |
|---|
| 2025.11.14 | ₩28,382 | ₩28,382 | ₩28,322 | ₩28,369 | -0.05% | 15.9만 |
|---|
| 2025.11.13 | ₩28,382 | ₩28,422 | ₩28,355 | ₩28,422 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩28,449 | ₩28,528 | ₩28,422 | ₩28,476 | +0.09% | 5.4만 |
|---|
| 2025.11.11 | ₩28,422 | ₩28,516 | ₩28,422 | ₩28,516 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩28,355 | ₩28,436 | ₩28,342 | ₩28,382 | +0.09% | 11.7만 |
|---|
| 2025.11.07 | ₩28,369 | ₩28,396 | ₩28,329 | ₩28,369 | 0.00% | 13.7만 |
|---|
| 2025.11.06 | ₩28,355 | ₩28,409 | ₩28,315 | ₩28,409 | +0.19% | 7.3만 |
|---|
| 2025.11.05 | ₩28,355 | ₩28,355 | ₩28,248 | ₩28,288 | -0.24% | 35만 |
|---|
| 2025.11.04 | ₩28,262 | ₩28,409 | ₩28,235 | ₩28,315 | +0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩28,382 | ₩28,382 | ₩28,235 | ₩28,288 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩28,422 | ₩28,422 | ₩28,302 | ₩28,422 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩28,355 | ₩28,422 | ₩28,329 | ₩28,396 | +0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩28,610 | ₩28,610 | ₩28,355 | ₩28,416 | -0.68% | 10.6만 |
|---|
| 2025.10.28 | ₩28,583 | ₩28,610 | ₩28,476 | ₩28,610 | +0.09% | 20.3만 |
|---|
| 2025.10.27 | ₩28,596 | ₩28,610 | ₩28,529 | ₩28,583 | -0.05% | 16.8만 |
|---|
| 2025.10.24 | ₩28,583 | ₩28,596 | ₩28,529 | ₩28,583 | 0.00% | 7.7만 |
|---|
| 2025.10.23 | ₩28,596 | ₩28,610 | ₩28,503 | ₩28,536 | -0.21% | 87.6만 |
|---|
| 2025.10.22 | ₩28,596 | ₩28,770 | ₩28,556 | ₩28,770 | +0.61% | 6.2만 |
|---|
| 2025.10.21 | ₩28,637 | ₩28,637 | ₩28,583 | ₩28,598 | -0.14% | 6.4만 |
|---|
| 2025.10.20 | ₩28,703 | ₩28,703 | ₩28,623 | ₩28,703 | 0.00% | 17.1만 |
|---|
| 2025.10.17 | ₩28,650 | ₩28,717 | ₩28,610 | ₩28,717 | +0.23% | 24.9만 |
|---|
| 2025.10.16 | ₩28,610 | ₩28,730 | ₩28,516 | ₩28,690 | +0.28% | 8.2만 |
|---|
| 2025.10.15 | ₩28,650 | ₩28,677 | ₩28,556 | ₩28,637 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩28,503 | ₩28,690 | ₩28,469 | ₩28,650 | +0.52% | 13.4만 |
|---|
| 2025.10.13 | ₩28,489 | ₩28,543 | ₩28,409 | ₩28,543 | +0.19% | 8.6만 |
|---|
| 2025.10.10 | ₩28,503 | ₩28,516 | ₩28,436 | ₩28,489 | -0.05% | 57.3만 |
|---|