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 | ₩26,455 | ₩26,482 | ₩26,430 | ₩26,482 | +0.10% | 21.7만 |
| 2026.10.08 | ₩26,348 | ₩26,509 | ₩26,328 | ₩26,455 | +0.41% | 23.3만 |
| 2026.10.07 | ₩26,281 | ₩26,388 | ₩26,241 | ₩26,361 | +0.31% | 69.4만 |
| 2026.10.06 | ₩26,388 | ₩26,442 | ₩26,361 | ₩26,428 | +0.15% | 11.8만 |
| 2026.10.05 | ₩26,254 | ₩26,328 | ₩26,203 | ₩26,321 | +0.26% | 9.7만 |
| 2026.10.02 | ₩26,442 | ₩26,469 | ₩26,301 | ₩26,321 | -0.46% | 13.7만 |
| 2026.10.01 | ₩26,254 | ₩26,415 | ₩26,187 | ₩26,388 | +0.51% | 25.2만 |
| 2026.09.30 | ₩26,402 | ₩26,410 | ₩26,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,334 |
| -0.25% |
| 36.6만 |
| 2026.09.29 | ₩26,361 | ₩26,368 | ₩26,267 | ₩26,334 | -0.10% | 22.2만 |
|---|
| 2026.09.28 | ₩26,388 | ₩26,408 | ₩26,294 | ₩26,348 | -0.15% | 11.3만 |
|---|
| 2026.09.25 | ₩26,509 | ₩26,536 | ₩26,423 | ₩26,536 | +0.10% | 11.9만 |
|---|
| 2026.09.24 | ₩26,670 | ₩26,670 | ₩26,495 | ₩26,509 | -0.60% | 13.8만 |
|---|
| 2026.09.23 | ₩27,005 | ₩27,005 | ₩26,717 | ₩26,777 | -0.84% | 8만 |
|---|
| 2026.09.22 | ₩27,045 | ₩27,072 | ₩26,992 | ₩27,059 | +0.05% | 14.6만 |
|---|
| 2026.09.21 | ₩27,019 | ₩27,039 | ₩26,993 | ₩27,025 | +0.02% | 7.2만 |
|---|
| 2026.09.18 | ₩26,992 | ₩26,992 | ₩26,925 | ₩26,931 | -0.22% | 10만 |
|---|
| 2026.09.17 | ₩27,032 | ₩27,066 | ₩27,005 | ₩27,059 | +0.10% | 12.6만 |
|---|
| 2026.09.16 | ₩26,965 | ₩27,045 | ₩26,905 | ₩26,911 | -0.20% | 7.7만 |
|---|
| 2026.09.15 | ₩26,871 | ₩26,925 | ₩26,858 | ₩26,918 | +0.17% | 41.9만 |
|---|
| 2026.09.14 | ₩26,884 | ₩26,992 | ₩26,871 | ₩26,911 | +0.10% | 11.4만 |
|---|
| 2026.09.11 | ₩27,019 | ₩27,052 | ₩26,898 | ₩26,925 | -0.35% | 14.9만 |
|---|
| 2026.09.10 | ₩27,059 | ₩27,066 | ₩26,965 | ₩26,978 | -0.30% | 7.5만 |
|---|
| 2026.09.09 | ₩27,220 | ₩27,274 | ₩27,153 | ₩27,186 | -0.12% | 16.1만 |
|---|
| 2026.09.08 | ₩27,260 | ₩27,274 | ₩27,220 | ₩27,240 | -0.07% | 14.5만 |
|---|
| 2026.09.04 | ₩27,260 | ₩27,287 | ₩27,247 | ₩27,247 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩27,314 | ₩27,326 | ₩27,260 | ₩27,260 | -0.20% | 6.2만 |
|---|
| 2026.09.02 | ₩27,247 | ₩27,287 | ₩27,206 | ₩27,260 | +0.05% | 11.9만 |
|---|
| 2026.09.01 | ₩27,260 | ₩27,314 | ₩27,193 | ₩27,206 | -0.20% | 13.2만 |
|---|
| 2026.08.31 | ₩27,327 | ₩27,327 | ₩27,287 | ₩27,300 | -0.10% | 10.3만 |
|---|
| 2026.08.28 | ₩27,434 | ₩27,488 | ₩27,324 | ₩27,354 | -0.29% | 11.1만 |
|---|
| 2026.08.27 | ₩27,475 | ₩27,475 | ₩27,428 | ₩27,448 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩27,461 | ₩27,461 | ₩27,408 | ₩27,448 | -0.05% | 12.6만 |
|---|
| 2026.08.25 | ₩27,434 | ₩27,488 | ₩27,408 | ₩27,488 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩27,300 | ₩27,381 | ₩27,287 | ₩27,354 | +0.20% | 34.4만 |
|---|
| 2026.08.21 | ₩27,287 | ₩27,314 | ₩27,233 | ₩27,274 | -0.05% | 44만 |
|---|
| 2026.08.20 | ₩27,408 | ₩27,461 | ₩27,396 | ₩27,434 | +0.10% | 52.5만 |
|---|
| 2026.08.19 | ₩27,502 | ₩27,542 | ₩27,455 | ₩27,528 | +0.10% | 14만 |
|---|
| 2026.08.18 | ₩27,327 | ₩27,394 | ₩27,314 | ₩27,367 | +0.15% | 7만 |
|---|
| 2026.08.17 | ₩27,394 | ₩27,432 | ₩27,341 | ₩27,354 | -0.15% | 6.2만 |
|---|
| 2026.08.14 | ₩27,502 | ₩27,502 | ₩27,408 | ₩27,441 | -0.22% | 6.4만 |
|---|
| 2026.08.13 | ₩27,515 | ₩27,567 | ₩27,491 | ₩27,508 | -0.02% | 7.4만 |
|---|
| 2026.08.12 | ₩27,448 | ₩27,448 | ₩27,401 | ₩27,401 | -0.17% | 7.5만 |
|---|
| 2026.08.11 | ₩27,421 | ₩27,421 | ₩27,367 | ₩27,367 | -0.20% | 4.9만 |
|---|
| 2026.08.10 | ₩27,434 | ₩27,434 | ₩27,354 | ₩27,361 | -0.27% | 7.4만 |
|---|
| 2026.08.07 | ₩27,515 | ₩27,528 | ₩27,455 | ₩27,473 | -0.15% | 5.7만 |
|---|
| 2026.08.06 | ₩27,528 | ₩27,528 | ₩27,408 | ₩27,433 | -0.35% | 29.7만 |
|---|
| 2026.08.05 | ₩27,515 | ₩27,542 | ₩27,488 | ₩27,528 | +0.05% | 11.4만 |
|---|
| 2026.08.04 | ₩27,475 | ₩27,518 | ₩27,461 | ₩27,502 | +0.10% | 11.7만 |
|---|
| 2026.08.03 | ₩27,367 | ₩27,421 | ₩27,367 | ₩27,394 | +0.10% | 9.3만 |
|---|
| 2026.07.31 | ₩27,354 | ₩27,354 | ₩27,260 | ₩27,327 | -0.10% | 8만 |
|---|
| 2026.07.30 | ₩27,341 | ₩27,381 | ₩27,327 | ₩27,354 | +0.05% | 12.9만 |
|---|
| 2026.07.29 | ₩27,421 | ₩27,428 | ₩27,300 | ₩27,304 | -0.43% | 50만 |
|---|
| 2026.07.28 | ₩27,408 | ₩27,475 | ₩27,369 | ₩27,434 | +0.10% | 5.1만 |
|---|
| 2026.07.27 | ₩27,394 | ₩27,401 | ₩27,314 | ₩27,394 | 0.00% | 16.2만 |
|---|
| 2026.07.24 | ₩27,287 | ₩27,374 | ₩27,272 | ₩27,314 | +0.10% | 42.4만 |
|---|
| 2026.07.23 | ₩27,260 | ₩27,314 | ₩27,233 | ₩27,274 | +0.05% | 10만 |
|---|
| 2026.07.22 | ₩27,394 | ₩27,475 | ₩27,341 | ₩27,354 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩27,475 | ₩27,475 | ₩27,381 | ₩27,408 | -0.24% | 13.7만 |
|---|
| 2026.07.20 | ₩27,663 | ₩27,663 | ₩27,569 | ₩27,589 | -0.27% | 6.6만 |
|---|
| 2026.07.17 | ₩27,676 | ₩27,703 | ₩27,636 | ₩27,656 | -0.07% | 14.2만 |
|---|
| 2026.07.16 | ₩27,676 | ₩27,676 | ₩27,595 | ₩27,663 | -0.05% | 15.4만 |
|---|
| 2026.07.15 | ₩27,622 | ₩27,703 | ₩27,616 | ₩27,676 | +0.19% | 7.5만 |
|---|
| 2026.07.14 | ₩27,582 | ₩27,622 | ₩27,528 | ₩27,589 | +0.02% | 8.4만 |
|---|
| 2026.07.13 | ₩27,609 | ₩27,622 | ₩27,502 | ₩27,502 | -0.39% | 6.2만 |
|---|
| 2026.07.10 | ₩27,663 | ₩27,689 | ₩27,609 | ₩27,609 | -0.19% | 7.6만 |
|---|
| 2026.07.09 | ₩27,636 | ₩27,723 | ₩27,609 | ₩27,649 | +0.05% | 9.6만 |
|---|
| 2026.07.08 | ₩27,595 | ₩27,636 | ₩27,555 | ₩27,609 | +0.05% | 29.6만 |
|---|
| 2026.07.07 | ₩27,770 | ₩27,770 | ₩27,586 | ₩27,636 | -0.48% | 75.4만 |
|---|
| 2026.07.06 | ₩27,824 | ₩27,891 | ₩27,783 | ₩27,837 | +0.05% | 9.9만 |
|---|
| 2026.07.02 | ₩27,810 | ₩27,837 | ₩27,756 | ₩27,837 | +0.10% | 10.8만 |
|---|
| 2026.07.01 | ₩27,743 | ₩27,824 | ₩27,743 | ₩27,770 | +0.10% | 10.6만 |
|---|
| 2026.06.30 | ₩27,837 | ₩27,877 | ₩27,783 | ₩27,783 | -0.19% | 30.4만 |
|---|
| 2026.06.29 | ₩27,877 | ₩27,904 | ₩27,837 | ₩27,891 | +0.05% | 23.7만 |
|---|
| 2026.06.26 | ₩27,824 | ₩27,891 | ₩27,824 | ₩27,870 | +0.17% | 64만 |
|---|
| 2026.06.25 | ₩27,837 | ₩27,875 | ₩27,810 | ₩27,844 | +0.02% | 6.7만 |
|---|
| 2026.06.24 | ₩27,904 | ₩27,958 | ₩27,870 | ₩27,924 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩27,810 | ₩27,891 | ₩27,797 | ₩27,810 | 0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩27,783 | ₩27,837 | ₩27,743 | ₩27,837 | +0.19% | 20.6만 |
|---|
| 2026.06.18 | ₩27,877 | ₩27,944 | ₩27,837 | ₩27,837 | -0.14% | 10.8만 |
|---|
| 2026.06.17 | ₩27,864 | ₩27,944 | ₩27,763 | ₩27,763 | -0.36% | 13.8만 |
|---|
| 2026.06.16 | ₩27,877 | ₩27,931 | ₩27,850 | ₩27,904 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩27,877 | ₩27,917 | ₩27,837 | ₩27,844 | -0.12% | 5.7만 |
|---|
| 2026.06.12 | ₩27,797 | ₩27,837 | ₩27,756 | ₩27,817 | +0.07% | 8.1만 |
|---|
| 2026.06.11 | ₩27,676 | ₩27,850 | ₩27,663 | ₩27,837 | +0.58% | 5.3만 |
|---|
| 2026.06.10 | ₩27,689 | ₩27,730 | ₩27,636 | ₩27,663 | -0.10% | 10.3만 |
|---|
| 2026.06.09 | ₩27,703 | ₩27,723 | ₩27,649 | ₩27,716 | +0.05% | 40.9만 |
|---|
| 2026.06.08 | ₩27,689 | ₩27,689 | ₩27,622 | ₩27,622 | -0.24% | 12.6만 |
|---|
| 2026.06.05 | ₩27,689 | ₩27,716 | ₩27,629 | ₩27,636 | -0.19% | 12.6만 |
|---|
| 2026.06.04 | ₩27,783 | ₩27,810 | ₩27,770 | ₩27,773 | -0.04% | 7.2만 |
|---|
| 2026.06.03 | ₩27,716 | ₩27,750 | ₩27,689 | ₩27,736 | +0.07% | 10.1만 |
|---|
| 2026.06.02 | ₩27,810 | ₩27,824 | ₩27,770 | ₩27,783 | -0.10% | 10.6만 |
|---|
| 2026.06.01 | ₩27,730 | ₩27,817 | ₩27,663 | ₩27,790 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩27,824 | ₩27,861 | ₩27,797 | ₩27,824 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩27,716 | ₩27,797 | ₩27,676 | ₩27,770 | +0.19% | 7.7만 |
|---|
| 2026.05.27 | ₩27,716 | ₩27,756 | ₩27,696 | ₩27,716 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩27,703 | ₩27,730 | ₩27,663 | ₩27,703 | 0.00% | 14.7만 |
|---|
| 2026.05.22 | ₩27,649 | ₩27,649 | ₩27,562 | ₩27,595 | -0.19% | 8.2만 |
|---|
| 2026.05.21 | ₩27,448 | ₩27,582 | ₩27,434 | ₩27,528 | +0.29% | 7.7만 |
|---|
| 2026.05.20 | ₩27,488 | ₩27,689 | ₩27,475 | ₩27,622 | +0.49% | 17.4만 |
|---|
| 2026.05.19 | ₩27,448 | ₩27,515 | ₩27,408 | ₩27,448 | 0.00% | 36.8만 |
|---|
| 2026.05.18 | ₩27,622 | ₩27,675 | ₩27,549 | ₩27,582 | -0.15% | 13.5만 |
|---|
| 2026.05.15 | ₩27,716 | ₩27,718 | ₩27,582 | ₩27,609 | -0.39% | 205.4만 |
|---|
| 2026.05.14 | ₩27,931 | ₩27,944 | ₩27,864 | ₩27,864 | -0.24% | 7.2만 |
|---|
| 2026.05.13 | ₩27,864 | ₩27,891 | ₩27,817 | ₩27,877 | +0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩27,877 | ₩27,877 | ₩27,770 | ₩27,864 | -0.05% | 19.8만 |
|---|
| 2026.05.11 | ₩27,985 | ₩27,985 | ₩27,944 | ₩27,971 | -0.05% | 14.2만 |
|---|
| 2026.05.08 | ₩27,998 | ₩28,025 | ₩27,985 | ₩28,005 | +0.02% | 7.2만 |
|---|
| 2026.05.07 | ₩28,052 | ₩28,052 | ₩27,911 | ₩27,931 | -0.43% | 43.2만 |
|---|
| 2026.05.06 | ₩27,985 | ₩28,038 | ₩27,971 | ₩28,025 | +0.14% | 88.9만 |
|---|
| 2026.05.05 | ₩27,850 | ₩27,904 | ₩27,837 | ₩27,864 | +0.05% | 7.8만 |
|---|
| 2026.05.04 | ₩27,850 | ₩27,864 | ₩27,756 | ₩27,824 | -0.10% | 33.2만 |
|---|
| 2026.05.01 | ₩27,904 | ₩27,958 | ₩27,870 | ₩27,911 | +0.02% | 9.6만 |
|---|
| 2026.04.30 | ₩27,864 | ₩27,897 | ₩27,837 | ₩27,864 | 0.00% | 14.4만 |
|---|
| 2026.04.29 | ₩27,904 | ₩27,904 | ₩27,797 | ₩27,824 | -0.29% | 12.2만 |
|---|
| 2026.04.28 | ₩27,904 | ₩27,944 | ₩27,877 | ₩27,944 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩27,998 | ₩28,011 | ₩27,938 | ₩27,985 | -0.05% | 15.2만 |
|---|
| 2026.04.24 | ₩27,971 | ₩28,038 | ₩27,958 | ₩28,038 | +0.24% | 24.4만 |
|---|
| 2026.04.23 | ₩28,011 | ₩28,077 | ₩27,931 | ₩27,985 | -0.10% | 13.7만 |
|---|
| 2026.04.22 | ₩28,065 | ₩28,072 | ₩27,985 | ₩28,031 | -0.12% | 11.6만 |
|---|
| 2026.04.21 | ₩28,038 | ₩28,052 | ₩27,972 | ₩27,991 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩28,213 | ₩28,213 | ₩28,152 | ₩28,192 | -0.07% | 15.2만 |
|---|
| 2026.04.17 | ₩28,186 | ₩28,253 | ₩28,166 | ₩28,213 | +0.10% | 12.5만 |
|---|
| 2026.04.16 | ₩28,146 | ₩28,171 | ₩28,038 | ₩28,065 | -0.29% | 10만 |
|---|
| 2026.04.15 | ₩28,119 | ₩28,132 | ₩28,092 | ₩28,132 | +0.05% | 14.4만 |
|---|
| 2026.04.14 | ₩28,078 | ₩28,152 | ₩28,025 | ₩28,146 | +0.24% | 11.5만 |
|---|
| 2026.04.13 | ₩27,944 | ₩28,078 | ₩27,944 | ₩28,078 | +0.48% | 8.8만 |
|---|
| 2026.04.10 | ₩28,025 | ₩28,025 | ₩27,944 | ₩27,958 | -0.24% | 11.3만 |
|---|
| 2026.04.09 | ₩27,971 | ₩28,105 | ₩27,935 | ₩28,025 | +0.19% | 11.9만 |
|---|
| 2026.04.08 | ₩28,078 | ₩28,089 | ₩27,938 | ₩28,011 | -0.24% | 31만 |
|---|
| 2026.04.07 | ₩27,891 | ₩27,891 | ₩27,730 | ₩27,850 | -0.14% | 65.6만 |
|---|
| 2026.04.06 | ₩27,824 | ₩27,931 | ₩27,824 | ₩27,904 | +0.29% | 12.9만 |
|---|
| 2026.04.02 | ₩27,783 | ₩27,944 | ₩27,783 | ₩27,944 | +0.58% | 9.2만 |
|---|
| 2026.04.01 | ₩27,810 | ₩27,877 | ₩27,797 | ₩27,837 | +0.10% | 7.2만 |
|---|
| 2026.03.31 | ₩27,743 | ₩27,864 | ₩27,736 | ₩27,837 | +0.34% | 20.1만 |
|---|
| 2026.03.30 | ₩27,649 | ₩27,703 | ₩27,629 | ₩27,649 | 0.00% | 44.6만 |
|---|
| 2026.03.27 | ₩27,475 | ₩27,555 | ₩27,475 | ₩27,488 | +0.05% | 14.5만 |
|---|
| 2026.03.26 | ₩27,663 | ₩27,710 | ₩27,555 | ₩27,569 | -0.34% | 15.1만 |
|---|
| 2026.03.25 | ₩27,931 | ₩27,931 | ₩27,864 | ₩27,904 | -0.10% | 18.2만 |
|---|
| 2026.03.24 | ₩27,756 | ₩27,837 | ₩27,730 | ₩27,797 | +0.14% | 9.6만 |
|---|
| 2026.03.23 | ₩27,770 | ₩27,904 | ₩27,743 | ₩27,870 | +0.36% | 12.2만 |
|---|
| 2026.03.20 | ₩27,891 | ₩27,891 | ₩27,689 | ₩27,689 | -0.72% | 7.7만 |
|---|
| 2026.03.19 | ₩27,810 | ₩27,991 | ₩27,810 | ₩27,964 | +0.55% | 16.2만 |
|---|
| 2026.03.18 | ₩28,038 | ₩28,038 | ₩27,931 | ₩27,944 | -0.33% | 13.2만 |
|---|
| 2026.03.17 | ₩27,998 | ₩28,065 | ₩27,998 | ₩28,052 | +0.19% | 11.8만 |
|---|
| 2026.03.16 | ₩27,971 | ₩27,985 | ₩27,917 | ₩27,944 | -0.10% | 16.2만 |
|---|
| 2026.03.13 | ₩27,985 | ₩27,985 | ₩27,803 | ₩27,824 | -0.58% | 14.5만 |
|---|
| 2026.03.12 | ₩28,038 | ₩28,038 | ₩27,864 | ₩27,904 | -0.48% | 20.6만 |
|---|
| 2026.03.11 | ₩28,159 | ₩28,159 | ₩28,052 | ₩28,065 | -0.33% | 10.9만 |
|---|
| 2026.03.10 | ₩28,280 | ₩28,333 | ₩28,226 | ₩28,239 | -0.14% | 23.4만 |
|---|
| 2026.03.09 | ₩28,186 | ₩28,353 | ₩28,172 | ₩28,320 | +0.48% | 19.7만 |
|---|
| 2026.03.06 | ₩28,186 | ₩28,320 | ₩28,174 | ₩28,253 | +0.24% | 25.4만 |
|---|
| 2026.03.05 | ₩28,293 | ₩28,320 | ₩28,253 | ₩28,293 | 0.00% | 25.3만 |
|---|
| 2026.03.04 | ₩28,400 | ₩28,427 | ₩28,374 | ₩28,407 | +0.02% | 13.1만 |
|---|
| 2026.03.03 | ₩28,226 | ₩28,400 | ₩28,226 | ₩28,374 | +0.52% | 49.7만 |
|---|
| 2026.03.02 | ₩28,360 | ₩28,400 | ₩28,320 | ₩28,387 | +0.09% | 27.8만 |
|---|
| 2026.02.27 | ₩28,467 | ₩28,508 | ₩28,467 | ₩28,472 | +0.01% | 18.3만 |
|---|
| 2026.02.26 | ₩28,441 | ₩28,494 | ₩28,427 | ₩28,494 | +0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,467 | ₩28,521 | ₩28,427 | ₩28,441 | -0.09% | 17.6만 |
|---|
| 2026.02.24 | ₩28,454 | ₩28,467 | ₩28,441 | ₩28,467 | +0.05% | 10.8만 |
|---|
| 2026.02.23 | ₩28,441 | ₩28,494 | ₩28,427 | ₩28,481 | +0.14% | 12.2만 |
|---|
| 2026.02.20 | ₩28,441 | ₩28,454 | ₩28,400 | ₩28,454 | +0.05% | 17.7만 |
|---|
| 2026.02.19 | ₩28,494 | ₩28,541 | ₩28,467 | ₩28,521 | +0.09% | 51만 |
|---|
| 2026.02.18 | ₩28,535 | ₩28,561 | ₩28,521 | ₩28,548 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩28,535 | ₩28,561 | ₩28,508 | ₩28,561 | +0.09% | 12.4만 |
|---|
| 2026.02.13 | ₩28,535 | ₩28,575 | ₩28,508 | ₩28,555 | +0.07% | 12.2만 |
|---|
| 2026.02.12 | ₩28,441 | ₩28,508 | ₩28,400 | ₩28,481 | +0.14% | 19.5만 |
|---|
| 2026.02.11 | ₩28,387 | ₩28,450 | ₩28,374 | ₩28,414 | +0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩28,441 | ₩28,481 | ₩28,414 | ₩28,454 | +0.05% | 11.8만 |
|---|
| 2026.02.09 | ₩28,374 | ₩28,447 | ₩28,374 | ₩28,400 | +0.09% | 10.9만 |
|---|
| 2026.02.06 | ₩28,387 | ₩28,441 | ₩28,333 | ₩28,387 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩28,306 | ₩28,387 | ₩28,294 | ₩28,374 | +0.24% | 36.9만 |
|---|
| 2026.02.04 | ₩28,266 | ₩28,293 | ₩28,246 | ₩28,266 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩28,266 | ₩28,306 | ₩28,253 | ₩28,253 | -0.05% | 12.9만 |
|---|
| 2026.02.02 | ₩28,320 | ₩28,333 | ₩28,266 | ₩28,320 | 0.00% | 13.2만 |
|---|
| 2026.01.30 | ₩28,306 | ₩28,333 | ₩28,300 | ₩28,306 | 0.00% | 19.5만 |
|---|
| 2026.01.29 | ₩28,293 | ₩28,367 | ₩28,266 | ₩28,347 | +0.19% | 11.6만 |
|---|
| 2026.01.28 | ₩28,320 | ₩28,320 | ₩28,266 | ₩28,306 | -0.05% | 8.4만 |
|---|
| 2026.01.27 | ₩28,333 | ₩28,347 | ₩28,286 | ₩28,320 | -0.05% | 25.8만 |
|---|
| 2026.01.26 | ₩28,360 | ₩28,360 | ₩28,320 | ₩28,320 | -0.14% | 9.6만 |
|---|
| 2026.01.23 | ₩28,293 | ₩28,347 | ₩28,254 | ₩28,333 | +0.14% | 41.8만 |
|---|
| 2026.01.22 | ₩28,293 | ₩28,333 | ₩28,253 | ₩28,333 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,199 | ₩28,293 | ₩28,179 | ₩28,293 | +0.33% | 8.7만 |
|---|
| 2026.01.20 | ₩28,266 | ₩28,320 | ₩28,239 | ₩28,266 | 0.00% | 12.7만 |
|---|
| 2026.01.16 | ₩28,454 | ₩28,467 | ₩28,374 | ₩28,374 | -0.28% | 22.4만 |
|---|
| 2026.01.15 | ₩28,521 | ₩28,521 | ₩28,454 | ₩28,481 | -0.14% | 11.7만 |
|---|
| 2026.01.14 | ₩28,467 | ₩28,528 | ₩28,454 | ₩28,508 | +0.14% | 9.4만 |
|---|
| 2026.01.13 | ₩28,441 | ₩28,494 | ₩28,390 | ₩28,441 | 0.00% | 26.5만 |
|---|
| 2026.01.12 | ₩28,374 | ₩28,454 | ₩28,366 | ₩28,414 | +0.14% | 15.8만 |
|---|
| 2026.01.09 | ₩28,387 | ₩28,441 | ₩28,333 | ₩28,427 | +0.14% | 19.2만 |
|---|
| 2026.01.08 | ₩28,360 | ₩28,427 | ₩28,320 | ₩28,360 | 0.00% | 17만 |
|---|
| 2026.01.07 | ₩28,427 | ₩28,441 | ₩28,360 | ₩28,414 | -0.05% | 44.4만 |
|---|
| 2026.01.06 | ₩28,441 | ₩28,454 | ₩28,333 | ₩28,360 | -0.28% | 127.3만 |
|---|
| 2026.01.05 | ₩28,481 | ₩28,481 | ₩28,400 | ₩28,454 | -0.09% | 12.3만 |
|---|
| 2026.01.02 | ₩28,427 | ₩28,427 | ₩28,347 | ₩28,380 | -0.17% | 38.3만 |
|---|
| 2025.12.31 | ₩28,454 | ₩28,514 | ₩28,400 | ₩28,441 | -0.05% | 7.6만 |
|---|
| 2025.12.30 | ₩28,454 | ₩28,521 | ₩28,414 | ₩28,508 | +0.19% | 9.9만 |
|---|
| 2025.12.29 | ₩28,454 | ₩28,548 | ₩28,374 | ₩28,494 | +0.14% | 8.8만 |
|---|
| 2025.12.26 | ₩28,467 | ₩28,467 | ₩28,400 | ₩28,447 | -0.07% | 3.8만 |
|---|
| 2025.12.24 | ₩28,360 | ₩28,441 | ₩28,347 | ₩28,438 | +0.27% | 3.2만 |
|---|
| 2025.12.23 | ₩28,293 | ₩28,380 | ₩28,280 | ₩28,343 | +0.18% | 8.2만 |
|---|
| 2025.12.22 | ₩28,360 | ₩28,374 | ₩28,320 | ₩28,333 | -0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩28,374 | ₩28,403 | ₩28,333 | ₩28,360 | -0.05% | 22만 |
|---|
| 2025.12.18 | ₩28,387 | ₩28,427 | ₩28,306 | ₩28,414 | +0.09% | 9.2만 |
|---|
| 2025.12.17 | ₩28,320 | ₩28,327 | ₩28,288 | ₩28,320 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩28,266 | ₩28,333 | ₩28,245 | ₩28,313 | +0.17% | 11.2만 |
|---|
| 2025.12.15 | ₩28,320 | ₩28,333 | ₩28,257 | ₩28,293 | -0.09% | 15.3만 |
|---|
| 2025.12.12 | ₩28,266 | ₩28,266 | ₩28,213 | ₩28,260 | -0.02% | 5.6만 |
|---|
| 2025.12.11 | ₩28,588 | ₩28,618 | ₩28,514 | ₩28,535 | -0.19% | 32.7만 |
|---|
| 2025.12.10 | ₩28,427 | ₩28,535 | ₩28,427 | ₩28,528 | +0.35% | 14만 |
|---|
| 2025.12.09 | ₩28,508 | ₩28,521 | ₩28,402 | ₩28,441 | -0.24% | 7.3만 |
|---|
| 2025.12.08 | ₩28,535 | ₩28,535 | ₩28,427 | ₩28,481 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩28,575 | ₩28,575 | ₩28,489 | ₩28,521 | -0.19% | 9.9만 |
|---|
| 2025.12.04 | ₩28,575 | ₩28,588 | ₩28,481 | ₩28,555 | -0.07% | 15.2만 |
|---|
| 2025.12.03 | ₩28,548 | ₩28,615 | ₩28,535 | ₩28,602 | +0.19% | 15.3만 |
|---|
| 2025.12.02 | ₩28,521 | ₩28,575 | ₩28,500 | ₩28,555 | +0.12% | 10.3만 |
|---|
| 2025.12.01 | ₩28,521 | ₩28,535 | ₩28,481 | ₩28,514 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩28,655 | ₩28,669 | ₩28,588 | ₩28,669 | +0.05% | 4.8만 |
|---|
| 2025.11.26 | ₩28,575 | ₩28,682 | ₩28,555 | ₩28,682 | +0.38% | 14.1만 |
|---|
| 2025.11.25 | ₩28,508 | ₩28,649 | ₩28,501 | ₩28,575 | +0.24% | 23.5만 |
|---|
| 2025.11.24 | ₩28,467 | ₩28,514 | ₩28,414 | ₩28,481 | +0.05% | 14.2만 |
|---|
| 2025.11.21 | ₩28,414 | ₩28,427 | ₩28,320 | ₩28,427 | +0.05% | 9.9만 |
|---|
| 2025.11.20 | ₩28,481 | ₩28,497 | ₩28,441 | ₩28,454 | -0.09% | 12.1만 |
|---|
| 2025.11.19 | ₩28,454 | ₩28,467 | ₩28,387 | ₩28,421 | -0.12% | 14.8만 |
|---|
| 2025.11.18 | ₩28,427 | ₩28,441 | ₩28,375 | ₩28,407 | -0.07% | 10만 |
|---|
| 2025.11.17 | ₩28,387 | ₩28,494 | ₩28,380 | ₩28,427 | +0.14% | 11.2만 |
|---|
| 2025.11.14 | ₩28,441 | ₩28,441 | ₩28,380 | ₩28,427 | -0.05% | 15.9만 |
|---|
| 2025.11.13 | ₩28,441 | ₩28,481 | ₩28,414 | ₩28,481 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩28,508 | ₩28,587 | ₩28,481 | ₩28,535 | +0.09% | 5.4만 |
|---|
| 2025.11.11 | ₩28,481 | ₩28,575 | ₩28,481 | ₩28,575 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩28,414 | ₩28,494 | ₩28,400 | ₩28,441 | +0.09% | 11.7만 |
|---|
| 2025.11.07 | ₩28,427 | ₩28,454 | ₩28,387 | ₩28,427 | 0.00% | 13.7만 |
|---|
| 2025.11.06 | ₩28,414 | ₩28,467 | ₩28,374 | ₩28,467 | +0.19% | 7.3만 |
|---|
| 2025.11.05 | ₩28,414 | ₩28,414 | ₩28,306 | ₩28,347 | -0.24% | 35만 |
|---|
| 2025.11.04 | ₩28,320 | ₩28,467 | ₩28,293 | ₩28,374 | +0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩28,441 | ₩28,441 | ₩28,293 | ₩28,347 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩28,481 | ₩28,481 | ₩28,360 | ₩28,481 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩28,414 | ₩28,481 | ₩28,387 | ₩28,454 | +0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩28,669 | ₩28,669 | ₩28,414 | ₩28,474 | -0.68% | 10.6만 |
|---|
| 2025.10.28 | ₩28,642 | ₩28,669 | ₩28,535 | ₩28,669 | +0.09% | 20.3만 |
|---|
| 2025.10.27 | ₩28,655 | ₩28,669 | ₩28,588 | ₩28,642 | -0.05% | 16.8만 |
|---|
| 2025.10.24 | ₩28,642 | ₩28,655 | ₩28,588 | ₩28,642 | 0.00% | 7.7만 |
|---|
| 2025.10.23 | ₩28,655 | ₩28,669 | ₩28,561 | ₩28,595 | -0.21% | 87.6만 |
|---|
| 2025.10.22 | ₩28,655 | ₩28,830 | ₩28,615 | ₩28,830 | +0.61% | 6.2만 |
|---|
| 2025.10.21 | ₩28,696 | ₩28,696 | ₩28,642 | ₩28,657 | -0.14% | 6.4만 |
|---|
| 2025.10.20 | ₩28,763 | ₩28,763 | ₩28,682 | ₩28,763 | 0.00% | 17.1만 |
|---|
| 2025.10.17 | ₩28,709 | ₩28,776 | ₩28,669 | ₩28,776 | +0.23% | 24.9만 |
|---|
| 2025.10.16 | ₩28,669 | ₩28,789 | ₩28,575 | ₩28,749 | +0.28% | 8.2만 |
|---|
| 2025.10.15 | ₩28,709 | ₩28,736 | ₩28,615 | ₩28,696 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩28,561 | ₩28,749 | ₩28,528 | ₩28,709 | +0.52% | 13.4만 |
|---|
| 2025.10.13 | ₩28,548 | ₩28,602 | ₩28,467 | ₩28,602 | +0.19% | 8.6만 |
|---|
| 2025.10.10 | ₩28,561 | ₩28,575 | ₩28,494 | ₩28,548 | -0.05% | 57.3만 |
|---|