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 | ₩26,446 | ₩26,473 | ₩26,420 | ₩26,473 | +0.10% | 21.7만 |
| 2026.10.08 | ₩26,339 | ₩26,500 | ₩26,318 | ₩26,446 | +0.41% | 23.3만 |
| 2026.10.07 | ₩26,272 | ₩26,379 | ₩26,231 | ₩26,352 | +0.31% | 69.4만 |
| 2026.10.06 | ₩26,379 | ₩26,432 | ₩26,352 | ₩26,419 | +0.15% | 11.8만 |
| 2026.10.05 | ₩26,245 | ₩26,318 | ₩26,194 | ₩26,312 | +0.26% | 9.7만 |
| 2026.10.02 | ₩26,432 | ₩26,459 | ₩26,292 | ₩26,312 | -0.46% | 13.7만 |
| 2026.10.01 | ₩26,245 | ₩26,406 | ₩26,178 | ₩26,379 | +0.51% | 25.2만 |
| 2026.09.30 | ₩26,392 | ₩26,400 | ₩26,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,325 |
| -0.25% |
| 36.6만 |
| 2026.09.29 | ₩26,352 | ₩26,359 | ₩26,258 | ₩26,325 | -0.10% | 22.2만 |
|---|
| 2026.09.28 | ₩26,379 | ₩26,399 | ₩26,285 | ₩26,339 | -0.15% | 11.3만 |
|---|
| 2026.09.25 | ₩26,500 | ₩26,526 | ₩26,414 | ₩26,526 | +0.10% | 11.9만 |
|---|
| 2026.09.24 | ₩26,660 | ₩26,660 | ₩26,486 | ₩26,500 | -0.60% | 13.8만 |
|---|
| 2026.09.23 | ₩26,996 | ₩26,996 | ₩26,707 | ₩26,768 | -0.84% | 8만 |
|---|
| 2026.09.22 | ₩27,036 | ₩27,063 | ₩26,982 | ₩27,049 | +0.05% | 14.6만 |
|---|
| 2026.09.21 | ₩27,009 | ₩27,029 | ₩26,984 | ₩27,016 | +0.02% | 7.2만 |
|---|
| 2026.09.18 | ₩26,982 | ₩26,982 | ₩26,915 | ₩26,922 | -0.22% | 10만 |
|---|
| 2026.09.17 | ₩27,023 | ₩27,056 | ₩26,996 | ₩27,049 | +0.10% | 12.6만 |
|---|
| 2026.09.16 | ₩26,956 | ₩27,036 | ₩26,895 | ₩26,902 | -0.20% | 7.7만 |
|---|
| 2026.09.15 | ₩26,862 | ₩26,915 | ₩26,848 | ₩26,909 | +0.17% | 41.9만 |
|---|
| 2026.09.14 | ₩26,875 | ₩26,982 | ₩26,862 | ₩26,902 | +0.10% | 11.4만 |
|---|
| 2026.09.11 | ₩27,009 | ₩27,043 | ₩26,888 | ₩26,915 | -0.35% | 14.9만 |
|---|
| 2026.09.10 | ₩27,049 | ₩27,056 | ₩26,956 | ₩26,969 | -0.30% | 7.5만 |
|---|
| 2026.09.09 | ₩27,210 | ₩27,264 | ₩27,143 | ₩27,177 | -0.12% | 16.1만 |
|---|
| 2026.09.08 | ₩27,251 | ₩27,264 | ₩27,210 | ₩27,230 | -0.07% | 14.5만 |
|---|
| 2026.09.04 | ₩27,251 | ₩27,277 | ₩27,237 | ₩27,237 | -0.05% | 5.2만 |
|---|
| 2026.09.03 | ₩27,304 | ₩27,316 | ₩27,251 | ₩27,251 | -0.20% | 6.2만 |
|---|
| 2026.09.02 | ₩27,237 | ₩27,277 | ₩27,197 | ₩27,251 | +0.05% | 11.9만 |
|---|
| 2026.09.01 | ₩27,251 | ₩27,304 | ₩27,183 | ₩27,197 | -0.20% | 13.2만 |
|---|
| 2026.08.31 | ₩27,318 | ₩27,318 | ₩27,277 | ₩27,291 | -0.10% | 10.3만 |
|---|
| 2026.08.28 | ₩27,425 | ₩27,479 | ₩27,315 | ₩27,344 | -0.29% | 11.1만 |
|---|
| 2026.08.27 | ₩27,465 | ₩27,465 | ₩27,418 | ₩27,438 | -0.10% | 4.2만 |
|---|
| 2026.08.26 | ₩27,452 | ₩27,452 | ₩27,398 | ₩27,438 | -0.05% | 12.6만 |
|---|
| 2026.08.25 | ₩27,425 | ₩27,479 | ₩27,398 | ₩27,479 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩27,291 | ₩27,371 | ₩27,277 | ₩27,344 | +0.20% | 34.4만 |
|---|
| 2026.08.21 | ₩27,277 | ₩27,304 | ₩27,224 | ₩27,264 | -0.05% | 44만 |
|---|
| 2026.08.20 | ₩27,398 | ₩27,452 | ₩27,386 | ₩27,425 | +0.10% | 52.5만 |
|---|
| 2026.08.19 | ₩27,492 | ₩27,532 | ₩27,445 | ₩27,519 | +0.10% | 14만 |
|---|
| 2026.08.18 | ₩27,318 | ₩27,385 | ₩27,304 | ₩27,358 | +0.15% | 7만 |
|---|
| 2026.08.17 | ₩27,385 | ₩27,422 | ₩27,331 | ₩27,344 | -0.15% | 6.2만 |
|---|
| 2026.08.14 | ₩27,492 | ₩27,492 | ₩27,398 | ₩27,432 | -0.22% | 6.4만 |
|---|
| 2026.08.13 | ₩27,505 | ₩27,558 | ₩27,481 | ₩27,499 | -0.02% | 7.4만 |
|---|
| 2026.08.12 | ₩27,438 | ₩27,438 | ₩27,391 | ₩27,391 | -0.17% | 7.5만 |
|---|
| 2026.08.11 | ₩27,411 | ₩27,411 | ₩27,358 | ₩27,358 | -0.20% | 4.9만 |
|---|
| 2026.08.10 | ₩27,425 | ₩27,425 | ₩27,344 | ₩27,351 | -0.27% | 7.4만 |
|---|
| 2026.08.07 | ₩27,505 | ₩27,519 | ₩27,445 | ₩27,464 | -0.15% | 5.7만 |
|---|
| 2026.08.06 | ₩27,519 | ₩27,519 | ₩27,398 | ₩27,424 | -0.35% | 29.7만 |
|---|
| 2026.08.05 | ₩27,505 | ₩27,532 | ₩27,479 | ₩27,519 | +0.05% | 11.4만 |
|---|
| 2026.08.04 | ₩27,465 | ₩27,508 | ₩27,452 | ₩27,492 | +0.10% | 11.7만 |
|---|
| 2026.08.03 | ₩27,358 | ₩27,411 | ₩27,358 | ₩27,385 | +0.10% | 9.3만 |
|---|
| 2026.07.31 | ₩27,344 | ₩27,344 | ₩27,251 | ₩27,318 | -0.10% | 8만 |
|---|
| 2026.07.30 | ₩27,331 | ₩27,371 | ₩27,318 | ₩27,344 | +0.05% | 12.9만 |
|---|
| 2026.07.29 | ₩27,411 | ₩27,418 | ₩27,291 | ₩27,295 | -0.43% | 50만 |
|---|
| 2026.07.28 | ₩27,398 | ₩27,465 | ₩27,359 | ₩27,425 | +0.10% | 5.1만 |
|---|
| 2026.07.27 | ₩27,385 | ₩27,391 | ₩27,304 | ₩27,385 | 0.00% | 16.2만 |
|---|
| 2026.07.24 | ₩27,277 | ₩27,365 | ₩27,263 | ₩27,304 | +0.10% | 42.4만 |
|---|
| 2026.07.23 | ₩27,251 | ₩27,304 | ₩27,224 | ₩27,264 | +0.05% | 10만 |
|---|
| 2026.07.22 | ₩27,385 | ₩27,465 | ₩27,331 | ₩27,344 | -0.15% | 14.8만 |
|---|
| 2026.07.21 | ₩27,465 | ₩27,465 | ₩27,371 | ₩27,398 | -0.24% | 13.7만 |
|---|
| 2026.07.20 | ₩27,653 | ₩27,653 | ₩27,559 | ₩27,579 | -0.27% | 6.6만 |
|---|
| 2026.07.17 | ₩27,666 | ₩27,693 | ₩27,626 | ₩27,646 | -0.07% | 14.2만 |
|---|
| 2026.07.16 | ₩27,666 | ₩27,666 | ₩27,586 | ₩27,653 | -0.05% | 15.4만 |
|---|
| 2026.07.15 | ₩27,613 | ₩27,693 | ₩27,606 | ₩27,666 | +0.19% | 7.5만 |
|---|
| 2026.07.14 | ₩27,572 | ₩27,613 | ₩27,519 | ₩27,579 | +0.02% | 8.4만 |
|---|
| 2026.07.13 | ₩27,599 | ₩27,613 | ₩27,492 | ₩27,492 | -0.39% | 6.2만 |
|---|
| 2026.07.10 | ₩27,653 | ₩27,680 | ₩27,599 | ₩27,599 | -0.19% | 7.6만 |
|---|
| 2026.07.09 | ₩27,626 | ₩27,713 | ₩27,599 | ₩27,639 | +0.05% | 9.6만 |
|---|
| 2026.07.08 | ₩27,586 | ₩27,626 | ₩27,546 | ₩27,599 | +0.05% | 29.6만 |
|---|
| 2026.07.07 | ₩27,760 | ₩27,760 | ₩27,576 | ₩27,626 | -0.48% | 75.4만 |
|---|
| 2026.07.06 | ₩27,814 | ₩27,881 | ₩27,774 | ₩27,827 | +0.05% | 9.9만 |
|---|
| 2026.07.02 | ₩27,800 | ₩27,827 | ₩27,747 | ₩27,827 | +0.10% | 10.8만 |
|---|
| 2026.07.01 | ₩27,733 | ₩27,814 | ₩27,733 | ₩27,760 | +0.10% | 10.6만 |
|---|
| 2026.06.30 | ₩27,827 | ₩27,867 | ₩27,774 | ₩27,774 | -0.19% | 30.4만 |
|---|
| 2026.06.29 | ₩27,867 | ₩27,894 | ₩27,827 | ₩27,881 | +0.05% | 23.7만 |
|---|
| 2026.06.26 | ₩27,814 | ₩27,881 | ₩27,814 | ₩27,861 | +0.17% | 64만 |
|---|
| 2026.06.25 | ₩27,827 | ₩27,865 | ₩27,800 | ₩27,834 | +0.02% | 6.7만 |
|---|
| 2026.06.24 | ₩27,894 | ₩27,948 | ₩27,861 | ₩27,914 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩27,800 | ₩27,881 | ₩27,787 | ₩27,800 | 0.00% | 6.9만 |
|---|
| 2026.06.22 | ₩27,774 | ₩27,827 | ₩27,733 | ₩27,827 | +0.19% | 20.6만 |
|---|
| 2026.06.18 | ₩27,867 | ₩27,934 | ₩27,827 | ₩27,827 | -0.14% | 10.8만 |
|---|
| 2026.06.17 | ₩27,854 | ₩27,934 | ₩27,753 | ₩27,753 | -0.36% | 13.8만 |
|---|
| 2026.06.16 | ₩27,867 | ₩27,921 | ₩27,841 | ₩27,894 | +0.10% | 9.7만 |
|---|
| 2026.06.15 | ₩27,867 | ₩27,908 | ₩27,827 | ₩27,834 | -0.12% | 5.7만 |
|---|
| 2026.06.12 | ₩27,787 | ₩27,827 | ₩27,747 | ₩27,807 | +0.07% | 8.1만 |
|---|
| 2026.06.11 | ₩27,666 | ₩27,841 | ₩27,653 | ₩27,827 | +0.58% | 5.3만 |
|---|
| 2026.06.10 | ₩27,680 | ₩27,720 | ₩27,626 | ₩27,653 | -0.10% | 10.3만 |
|---|
| 2026.06.09 | ₩27,693 | ₩27,713 | ₩27,639 | ₩27,707 | +0.05% | 40.9만 |
|---|
| 2026.06.08 | ₩27,680 | ₩27,680 | ₩27,613 | ₩27,613 | -0.24% | 12.6만 |
|---|
| 2026.06.05 | ₩27,680 | ₩27,707 | ₩27,619 | ₩27,626 | -0.19% | 12.6만 |
|---|
| 2026.06.04 | ₩27,774 | ₩27,800 | ₩27,760 | ₩27,763 | -0.04% | 7.2만 |
|---|
| 2026.06.03 | ₩27,707 | ₩27,740 | ₩27,680 | ₩27,727 | +0.07% | 10.1만 |
|---|
| 2026.06.02 | ₩27,800 | ₩27,814 | ₩27,760 | ₩27,774 | -0.10% | 10.6만 |
|---|
| 2026.06.01 | ₩27,720 | ₩27,807 | ₩27,653 | ₩27,780 | +0.22% | 14.3만 |
|---|
| 2026.05.29 | ₩27,814 | ₩27,851 | ₩27,787 | ₩27,814 | 0.00% | 7.6만 |
|---|
| 2026.05.28 | ₩27,707 | ₩27,787 | ₩27,666 | ₩27,760 | +0.19% | 7.7만 |
|---|
| 2026.05.27 | ₩27,707 | ₩27,747 | ₩27,686 | ₩27,707 | 0.00% | 14.6만 |
|---|
| 2026.05.26 | ₩27,693 | ₩27,720 | ₩27,653 | ₩27,693 | 0.00% | 14.7만 |
|---|
| 2026.05.22 | ₩27,639 | ₩27,639 | ₩27,552 | ₩27,586 | -0.19% | 8.2만 |
|---|
| 2026.05.21 | ₩27,438 | ₩27,572 | ₩27,425 | ₩27,519 | +0.29% | 7.7만 |
|---|
| 2026.05.20 | ₩27,479 | ₩27,680 | ₩27,465 | ₩27,613 | +0.49% | 17.4만 |
|---|
| 2026.05.19 | ₩27,438 | ₩27,505 | ₩27,398 | ₩27,438 | 0.00% | 36.8만 |
|---|
| 2026.05.18 | ₩27,613 | ₩27,665 | ₩27,539 | ₩27,572 | -0.15% | 13.5만 |
|---|
| 2026.05.15 | ₩27,707 | ₩27,708 | ₩27,572 | ₩27,599 | -0.39% | 205.4만 |
|---|
| 2026.05.14 | ₩27,921 | ₩27,934 | ₩27,854 | ₩27,854 | -0.24% | 7.2만 |
|---|
| 2026.05.13 | ₩27,854 | ₩27,881 | ₩27,807 | ₩27,867 | +0.05% | 12.3만 |
|---|
| 2026.05.12 | ₩27,867 | ₩27,867 | ₩27,760 | ₩27,854 | -0.05% | 19.8만 |
|---|
| 2026.05.11 | ₩27,975 | ₩27,975 | ₩27,934 | ₩27,961 | -0.05% | 14.2만 |
|---|
| 2026.05.08 | ₩27,988 | ₩28,015 | ₩27,975 | ₩27,995 | +0.02% | 7.2만 |
|---|
| 2026.05.07 | ₩28,042 | ₩28,042 | ₩27,901 | ₩27,921 | -0.43% | 43.2만 |
|---|
| 2026.05.06 | ₩27,975 | ₩28,028 | ₩27,961 | ₩28,015 | +0.14% | 88.9만 |
|---|
| 2026.05.05 | ₩27,841 | ₩27,894 | ₩27,827 | ₩27,854 | +0.05% | 7.8만 |
|---|
| 2026.05.04 | ₩27,841 | ₩27,854 | ₩27,747 | ₩27,814 | -0.10% | 33.2만 |
|---|
| 2026.05.01 | ₩27,894 | ₩27,948 | ₩27,861 | ₩27,901 | +0.02% | 9.6만 |
|---|
| 2026.04.30 | ₩27,854 | ₩27,888 | ₩27,827 | ₩27,854 | 0.00% | 14.4만 |
|---|
| 2026.04.29 | ₩27,894 | ₩27,894 | ₩27,787 | ₩27,814 | -0.29% | 12.2만 |
|---|
| 2026.04.28 | ₩27,894 | ₩27,934 | ₩27,867 | ₩27,934 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩27,988 | ₩28,002 | ₩27,928 | ₩27,975 | -0.05% | 15.2만 |
|---|
| 2026.04.24 | ₩27,961 | ₩28,028 | ₩27,948 | ₩28,028 | +0.24% | 24.4만 |
|---|
| 2026.04.23 | ₩28,002 | ₩28,067 | ₩27,921 | ₩27,975 | -0.10% | 13.7만 |
|---|
| 2026.04.22 | ₩28,055 | ₩28,062 | ₩27,975 | ₩28,022 | -0.12% | 11.6만 |
|---|
| 2026.04.21 | ₩28,028 | ₩28,042 | ₩27,963 | ₩27,981 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩28,203 | ₩28,203 | ₩28,142 | ₩28,183 | -0.07% | 15.2만 |
|---|
| 2026.04.17 | ₩28,176 | ₩28,243 | ₩28,156 | ₩28,203 | +0.10% | 12.5만 |
|---|
| 2026.04.16 | ₩28,136 | ₩28,161 | ₩28,028 | ₩28,055 | -0.29% | 10만 |
|---|
| 2026.04.15 | ₩28,109 | ₩28,122 | ₩28,082 | ₩28,122 | +0.05% | 14.4만 |
|---|
| 2026.04.14 | ₩28,069 | ₩28,142 | ₩28,015 | ₩28,136 | +0.24% | 11.5만 |
|---|
| 2026.04.13 | ₩27,934 | ₩28,069 | ₩27,934 | ₩28,069 | +0.48% | 8.8만 |
|---|
| 2026.04.10 | ₩28,015 | ₩28,015 | ₩27,934 | ₩27,948 | -0.24% | 11.3만 |
|---|
| 2026.04.09 | ₩27,961 | ₩28,095 | ₩27,925 | ₩28,015 | +0.19% | 11.9만 |
|---|
| 2026.04.08 | ₩28,069 | ₩28,079 | ₩27,928 | ₩28,002 | -0.24% | 31만 |
|---|
| 2026.04.07 | ₩27,881 | ₩27,881 | ₩27,720 | ₩27,841 | -0.14% | 65.6만 |
|---|
| 2026.04.06 | ₩27,814 | ₩27,921 | ₩27,814 | ₩27,894 | +0.29% | 12.9만 |
|---|
| 2026.04.02 | ₩27,774 | ₩27,934 | ₩27,774 | ₩27,934 | +0.58% | 9.2만 |
|---|
| 2026.04.01 | ₩27,800 | ₩27,867 | ₩27,787 | ₩27,827 | +0.10% | 7.2만 |
|---|
| 2026.03.31 | ₩27,733 | ₩27,854 | ₩27,727 | ₩27,827 | +0.34% | 20.1만 |
|---|
| 2026.03.30 | ₩27,639 | ₩27,693 | ₩27,619 | ₩27,639 | 0.00% | 44.6만 |
|---|
| 2026.03.27 | ₩27,465 | ₩27,546 | ₩27,465 | ₩27,479 | +0.05% | 14.5만 |
|---|
| 2026.03.26 | ₩27,653 | ₩27,700 | ₩27,546 | ₩27,559 | -0.34% | 15.1만 |
|---|
| 2026.03.25 | ₩27,921 | ₩27,921 | ₩27,854 | ₩27,894 | -0.10% | 18.2만 |
|---|
| 2026.03.24 | ₩27,747 | ₩27,827 | ₩27,720 | ₩27,787 | +0.14% | 9.6만 |
|---|
| 2026.03.23 | ₩27,760 | ₩27,894 | ₩27,733 | ₩27,861 | +0.36% | 12.2만 |
|---|
| 2026.03.20 | ₩27,881 | ₩27,881 | ₩27,680 | ₩27,680 | -0.72% | 7.7만 |
|---|
| 2026.03.19 | ₩27,800 | ₩27,981 | ₩27,800 | ₩27,955 | +0.55% | 16.2만 |
|---|
| 2026.03.18 | ₩28,028 | ₩28,028 | ₩27,921 | ₩27,934 | -0.33% | 13.2만 |
|---|
| 2026.03.17 | ₩27,988 | ₩28,055 | ₩27,988 | ₩28,042 | +0.19% | 11.8만 |
|---|
| 2026.03.16 | ₩27,961 | ₩27,975 | ₩27,908 | ₩27,934 | -0.10% | 16.2만 |
|---|
| 2026.03.13 | ₩27,975 | ₩27,975 | ₩27,794 | ₩27,814 | -0.58% | 14.5만 |
|---|
| 2026.03.12 | ₩28,028 | ₩28,028 | ₩27,854 | ₩27,894 | -0.48% | 20.6만 |
|---|
| 2026.03.11 | ₩28,149 | ₩28,149 | ₩28,042 | ₩28,055 | -0.33% | 10.9만 |
|---|
| 2026.03.10 | ₩28,270 | ₩28,323 | ₩28,216 | ₩28,230 | -0.14% | 23.4만 |
|---|
| 2026.03.09 | ₩28,176 | ₩28,344 | ₩28,162 | ₩28,310 | +0.48% | 19.7만 |
|---|
| 2026.03.06 | ₩28,176 | ₩28,310 | ₩28,164 | ₩28,243 | +0.24% | 25.4만 |
|---|
| 2026.03.05 | ₩28,283 | ₩28,310 | ₩28,243 | ₩28,283 | 0.00% | 25.3만 |
|---|
| 2026.03.04 | ₩28,390 | ₩28,417 | ₩28,364 | ₩28,397 | +0.02% | 13.1만 |
|---|
| 2026.03.03 | ₩28,216 | ₩28,390 | ₩28,216 | ₩28,364 | +0.52% | 49.7만 |
|---|
| 2026.03.02 | ₩28,350 | ₩28,390 | ₩28,310 | ₩28,377 | +0.09% | 27.8만 |
|---|
| 2026.02.27 | ₩28,458 | ₩28,498 | ₩28,458 | ₩28,462 | +0.01% | 18.3만 |
|---|
| 2026.02.26 | ₩28,431 | ₩28,484 | ₩28,417 | ₩28,484 | +0.19% | 35.2만 |
|---|
| 2026.02.25 | ₩28,458 | ₩28,511 | ₩28,417 | ₩28,431 | -0.09% | 17.6만 |
|---|
| 2026.02.24 | ₩28,444 | ₩28,458 | ₩28,431 | ₩28,458 | +0.05% | 10.8만 |
|---|
| 2026.02.23 | ₩28,431 | ₩28,484 | ₩28,417 | ₩28,471 | +0.14% | 12.2만 |
|---|
| 2026.02.20 | ₩28,431 | ₩28,444 | ₩28,390 | ₩28,444 | +0.05% | 17.7만 |
|---|
| 2026.02.19 | ₩28,484 | ₩28,531 | ₩28,458 | ₩28,511 | +0.09% | 51만 |
|---|
| 2026.02.18 | ₩28,525 | ₩28,551 | ₩28,511 | ₩28,538 | +0.05% | 11.2만 |
|---|
| 2026.02.17 | ₩28,525 | ₩28,551 | ₩28,498 | ₩28,551 | +0.09% | 12.4만 |
|---|
| 2026.02.13 | ₩28,525 | ₩28,565 | ₩28,498 | ₩28,545 | +0.07% | 12.2만 |
|---|
| 2026.02.12 | ₩28,431 | ₩28,498 | ₩28,390 | ₩28,471 | +0.14% | 19.5만 |
|---|
| 2026.02.11 | ₩28,377 | ₩28,440 | ₩28,364 | ₩28,404 | +0.09% | 19.6만 |
|---|
| 2026.02.10 | ₩28,431 | ₩28,471 | ₩28,404 | ₩28,444 | +0.05% | 11.8만 |
|---|
| 2026.02.09 | ₩28,364 | ₩28,437 | ₩28,364 | ₩28,390 | +0.09% | 10.9만 |
|---|
| 2026.02.06 | ₩28,377 | ₩28,431 | ₩28,323 | ₩28,377 | 0.00% | 15.3만 |
|---|
| 2026.02.05 | ₩28,297 | ₩28,377 | ₩28,285 | ₩28,364 | +0.24% | 36.9만 |
|---|
| 2026.02.04 | ₩28,256 | ₩28,283 | ₩28,236 | ₩28,256 | 0.00% | 10.5만 |
|---|
| 2026.02.03 | ₩28,256 | ₩28,297 | ₩28,243 | ₩28,243 | -0.05% | 12.9만 |
|---|
| 2026.02.02 | ₩28,310 | ₩28,323 | ₩28,256 | ₩28,310 | 0.00% | 13.2만 |
|---|
| 2026.01.30 | ₩28,297 | ₩28,323 | ₩28,290 | ₩28,297 | 0.00% | 19.5만 |
|---|
| 2026.01.29 | ₩28,283 | ₩28,357 | ₩28,256 | ₩28,337 | +0.19% | 11.6만 |
|---|
| 2026.01.28 | ₩28,310 | ₩28,310 | ₩28,256 | ₩28,297 | -0.05% | 8.4만 |
|---|
| 2026.01.27 | ₩28,323 | ₩28,337 | ₩28,276 | ₩28,310 | -0.05% | 25.8만 |
|---|
| 2026.01.26 | ₩28,350 | ₩28,350 | ₩28,310 | ₩28,310 | -0.14% | 9.6만 |
|---|
| 2026.01.23 | ₩28,283 | ₩28,337 | ₩28,244 | ₩28,323 | +0.14% | 41.8만 |
|---|
| 2026.01.22 | ₩28,283 | ₩28,323 | ₩28,243 | ₩28,323 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,189 | ₩28,283 | ₩28,169 | ₩28,283 | +0.33% | 8.7만 |
|---|
| 2026.01.20 | ₩28,256 | ₩28,310 | ₩28,230 | ₩28,256 | 0.00% | 12.7만 |
|---|
| 2026.01.16 | ₩28,444 | ₩28,458 | ₩28,364 | ₩28,364 | -0.28% | 22.4만 |
|---|
| 2026.01.15 | ₩28,511 | ₩28,511 | ₩28,444 | ₩28,471 | -0.14% | 11.7만 |
|---|
| 2026.01.14 | ₩28,458 | ₩28,518 | ₩28,444 | ₩28,498 | +0.14% | 9.4만 |
|---|
| 2026.01.13 | ₩28,431 | ₩28,484 | ₩28,380 | ₩28,431 | 0.00% | 26.5만 |
|---|
| 2026.01.12 | ₩28,364 | ₩28,444 | ₩28,356 | ₩28,404 | +0.14% | 15.8만 |
|---|
| 2026.01.09 | ₩28,377 | ₩28,431 | ₩28,323 | ₩28,417 | +0.14% | 19.2만 |
|---|
| 2026.01.08 | ₩28,350 | ₩28,417 | ₩28,310 | ₩28,350 | 0.00% | 17만 |
|---|
| 2026.01.07 | ₩28,417 | ₩28,431 | ₩28,350 | ₩28,404 | -0.05% | 44.4만 |
|---|
| 2026.01.06 | ₩28,431 | ₩28,444 | ₩28,323 | ₩28,350 | -0.28% | 127.3만 |
|---|
| 2026.01.05 | ₩28,471 | ₩28,471 | ₩28,390 | ₩28,444 | -0.09% | 12.3만 |
|---|
| 2026.01.02 | ₩28,417 | ₩28,417 | ₩28,337 | ₩28,370 | -0.17% | 38.3만 |
|---|
| 2025.12.31 | ₩28,444 | ₩28,504 | ₩28,390 | ₩28,431 | -0.05% | 7.6만 |
|---|
| 2025.12.30 | ₩28,444 | ₩28,511 | ₩28,404 | ₩28,498 | +0.19% | 9.9만 |
|---|
| 2025.12.29 | ₩28,444 | ₩28,538 | ₩28,364 | ₩28,484 | +0.14% | 8.8만 |
|---|
| 2025.12.26 | ₩28,458 | ₩28,458 | ₩28,390 | ₩28,437 | -0.07% | 3.8만 |
|---|
| 2025.12.24 | ₩28,350 | ₩28,431 | ₩28,337 | ₩28,428 | +0.27% | 3.2만 |
|---|
| 2025.12.23 | ₩28,283 | ₩28,370 | ₩28,270 | ₩28,333 | +0.18% | 8.2만 |
|---|
| 2025.12.22 | ₩28,350 | ₩28,364 | ₩28,310 | ₩28,323 | -0.09% | 11.9만 |
|---|
| 2025.12.19 | ₩28,364 | ₩28,393 | ₩28,323 | ₩28,350 | -0.05% | 22만 |
|---|
| 2025.12.18 | ₩28,377 | ₩28,417 | ₩28,297 | ₩28,404 | +0.09% | 9.2만 |
|---|
| 2025.12.17 | ₩28,310 | ₩28,317 | ₩28,278 | ₩28,310 | 0.00% | 9.7만 |
|---|
| 2025.12.16 | ₩28,256 | ₩28,323 | ₩28,235 | ₩28,303 | +0.17% | 11.2만 |
|---|
| 2025.12.15 | ₩28,310 | ₩28,323 | ₩28,247 | ₩28,283 | -0.09% | 15.3만 |
|---|
| 2025.12.12 | ₩28,256 | ₩28,256 | ₩28,203 | ₩28,250 | -0.02% | 5.6만 |
|---|
| 2025.12.11 | ₩28,578 | ₩28,608 | ₩28,504 | ₩28,525 | -0.19% | 32.7만 |
|---|
| 2025.12.10 | ₩28,417 | ₩28,525 | ₩28,417 | ₩28,518 | +0.35% | 14만 |
|---|
| 2025.12.09 | ₩28,498 | ₩28,511 | ₩28,392 | ₩28,431 | -0.24% | 7.3만 |
|---|
| 2025.12.08 | ₩28,525 | ₩28,525 | ₩28,417 | ₩28,471 | -0.19% | 7.9만 |
|---|
| 2025.12.05 | ₩28,565 | ₩28,565 | ₩28,479 | ₩28,511 | -0.19% | 9.9만 |
|---|
| 2025.12.04 | ₩28,565 | ₩28,578 | ₩28,471 | ₩28,545 | -0.07% | 15.2만 |
|---|
| 2025.12.03 | ₩28,538 | ₩28,605 | ₩28,525 | ₩28,592 | +0.19% | 15.3만 |
|---|
| 2025.12.02 | ₩28,511 | ₩28,565 | ₩28,490 | ₩28,545 | +0.12% | 10.3만 |
|---|
| 2025.12.01 | ₩28,511 | ₩28,525 | ₩28,471 | ₩28,504 | -0.02% | 7.8만 |
|---|
| 2025.11.28 | ₩28,645 | ₩28,659 | ₩28,578 | ₩28,659 | +0.05% | 4.8만 |
|---|
| 2025.11.26 | ₩28,565 | ₩28,672 | ₩28,545 | ₩28,672 | +0.38% | 14.1만 |
|---|
| 2025.11.25 | ₩28,498 | ₩28,639 | ₩28,491 | ₩28,565 | +0.24% | 23.5만 |
|---|
| 2025.11.24 | ₩28,458 | ₩28,504 | ₩28,404 | ₩28,471 | +0.05% | 14.2만 |
|---|
| 2025.11.21 | ₩28,404 | ₩28,417 | ₩28,310 | ₩28,417 | +0.05% | 9.9만 |
|---|
| 2025.11.20 | ₩28,471 | ₩28,487 | ₩28,431 | ₩28,444 | -0.09% | 12.1만 |
|---|
| 2025.11.19 | ₩28,444 | ₩28,458 | ₩28,377 | ₩28,411 | -0.12% | 14.8만 |
|---|
| 2025.11.18 | ₩28,417 | ₩28,431 | ₩28,365 | ₩28,397 | -0.07% | 10만 |
|---|
| 2025.11.17 | ₩28,377 | ₩28,484 | ₩28,370 | ₩28,417 | +0.14% | 11.2만 |
|---|
| 2025.11.14 | ₩28,431 | ₩28,431 | ₩28,370 | ₩28,417 | -0.05% | 15.9만 |
|---|
| 2025.11.13 | ₩28,431 | ₩28,471 | ₩28,404 | ₩28,471 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩28,498 | ₩28,577 | ₩28,471 | ₩28,525 | +0.09% | 5.4만 |
|---|
| 2025.11.11 | ₩28,471 | ₩28,565 | ₩28,471 | ₩28,565 | +0.33% | 7.9만 |
|---|
| 2025.11.10 | ₩28,404 | ₩28,484 | ₩28,390 | ₩28,431 | +0.09% | 11.7만 |
|---|
| 2025.11.07 | ₩28,417 | ₩28,444 | ₩28,377 | ₩28,417 | 0.00% | 13.7만 |
|---|
| 2025.11.06 | ₩28,404 | ₩28,458 | ₩28,364 | ₩28,458 | +0.19% | 7.3만 |
|---|
| 2025.11.05 | ₩28,404 | ₩28,404 | ₩28,297 | ₩28,337 | -0.24% | 35만 |
|---|
| 2025.11.04 | ₩28,310 | ₩28,458 | ₩28,283 | ₩28,364 | +0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩28,431 | ₩28,431 | ₩28,283 | ₩28,337 | -0.33% | 9.9만 |
|---|
| 2025.10.31 | ₩28,471 | ₩28,471 | ₩28,350 | ₩28,471 | 0.00% | 8.3만 |
|---|
| 2025.10.30 | ₩28,404 | ₩28,471 | ₩28,377 | ₩28,444 | +0.14% | 7.8만 |
|---|
| 2025.10.29 | ₩28,659 | ₩28,659 | ₩28,404 | ₩28,464 | -0.68% | 10.6만 |
|---|
| 2025.10.28 | ₩28,632 | ₩28,659 | ₩28,525 | ₩28,659 | +0.09% | 20.3만 |
|---|
| 2025.10.27 | ₩28,645 | ₩28,659 | ₩28,578 | ₩28,632 | -0.05% | 16.8만 |
|---|
| 2025.10.24 | ₩28,632 | ₩28,645 | ₩28,578 | ₩28,632 | 0.00% | 7.7만 |
|---|
| 2025.10.23 | ₩28,645 | ₩28,659 | ₩28,551 | ₩28,585 | -0.21% | 87.6만 |
|---|
| 2025.10.22 | ₩28,645 | ₩28,820 | ₩28,605 | ₩28,820 | +0.61% | 6.2만 |
|---|
| 2025.10.21 | ₩28,685 | ₩28,685 | ₩28,632 | ₩28,647 | -0.14% | 6.4만 |
|---|
| 2025.10.20 | ₩28,753 | ₩28,753 | ₩28,672 | ₩28,753 | 0.00% | 17.1만 |
|---|
| 2025.10.17 | ₩28,699 | ₩28,766 | ₩28,659 | ₩28,766 | +0.23% | 24.9만 |
|---|
| 2025.10.16 | ₩28,659 | ₩28,779 | ₩28,565 | ₩28,739 | +0.28% | 8.2만 |
|---|
| 2025.10.15 | ₩28,699 | ₩28,726 | ₩28,605 | ₩28,685 | -0.05% | 6.4만 |
|---|
| 2025.10.14 | ₩28,551 | ₩28,739 | ₩28,518 | ₩28,699 | +0.52% | 13.4만 |
|---|
| 2025.10.13 | ₩28,538 | ₩28,592 | ₩28,458 | ₩28,592 | +0.19% | 8.6만 |
|---|
| 2025.10.10 | ₩28,551 | ₩28,565 | ₩28,484 | ₩28,538 | -0.05% | 57.3만 |
|---|