시장 데이터를 불러오는 중
전체 종목
First Trust Smith Opportunistic Fixed Income ETF 과거 주가
First Trust Smith Opportunistic Fixed Income ETF · FIXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Smith Opportunistic Fixed Income ETF · FIXD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,616 | ₩55,643 | ₩55,502 | ₩55,629 | +0.02% | 27.4만 |
| 2026.10.08 | ₩55,267 | ₩55,643 | ₩55,267 | ₩55,605 | +0.61% | 104.8만 |
| 2026.10.07 | ₩55,173 | ₩55,690 | ₩55,066 | ₩55,388 | +0.39% | 48.6만 |
| 2026.10.06 | ₩55,321 | ₩56,316 | ₩55,321 | ₩55,447 | +0.23% | 65.4만 |
| 2026.10.05 | ₩55,227 | ₩55,374 | ₩55,187 | ₩55,341 | +0.21% | 47.3만 |
| 2026.10.02 | ₩54,288 | ₩55,911 | ₩53,457 | ₩55,348 | +1.95% | 49.5만 |
| 2026.10.01 | ₩55,146 | ₩55,777 | ₩55,083 | ₩55,428 | +0.51% | 178.8만 |
| 2026.09.30 | ₩55,723 | ₩55,723 | ₩55,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,348 |
| -0.67% |
| 72.8만 |
| 2026.09.29 | ₩55,549 | ₩55,616 | ₩55,281 | ₩55,472 | -0.14% | 270.1만 |
|---|
| 2026.09.28 | ₩55,669 | ₩55,676 | ₩55,428 | ₩55,503 | -0.30% | 52.4만 |
|---|
| 2026.09.25 | ₩54,637 | ₩56,018 | ₩51,713 | ₩55,857 | +2.23% | 38만 |
|---|
| 2026.09.24 | ₩56,099 | ₩56,125 | ₩55,763 | ₩55,777 | -0.57% | 39.7만 |
|---|
| 2026.09.23 | ₩56,742 | ₩56,788 | ₩56,206 | ₩56,308 | -0.77% | 28.9만 |
|---|
| 2026.09.22 | ₩56,850 | ₩56,944 | ₩56,769 | ₩56,836 | -0.02% | 52.1만 |
|---|
| 2026.09.21 | ₩56,783 | ₩56,863 | ₩56,662 | ₩56,840 | +0.10% | 70.6만 |
|---|
| 2026.09.18 | ₩56,702 | ₩56,796 | ₩56,628 | ₩56,682 | -0.04% | 19.2만 |
|---|
| 2026.09.17 | ₩56,769 | ₩56,903 | ₩56,769 | ₩56,897 | +0.22% | 22.7만 |
|---|
| 2026.09.16 | ₩56,729 | ₩56,878 | ₩56,568 | ₩56,568 | -0.28% | 24.8만 |
|---|
| 2026.09.15 | ₩56,581 | ₩56,756 | ₩56,528 | ₩56,596 | +0.03% | 189.2만 |
|---|
| 2026.09.14 | ₩56,662 | ₩56,793 | ₩56,568 | ₩56,628 | -0.06% | 51.9만 |
|---|
| 2026.09.11 | ₩56,783 | ₩57,024 | ₩56,689 | ₩56,701 | -0.14% | 21.7만 |
|---|
| 2026.09.10 | ₩56,769 | ₩56,972 | ₩56,662 | ₩56,736 | -0.06% | 30.6만 |
|---|
| 2026.09.09 | ₩57,239 | ₩57,292 | ₩57,011 | ₩57,110 | -0.22% | 117.1만 |
|---|
| 2026.09.08 | ₩57,386 | ₩57,386 | ₩57,225 | ₩57,277 | -0.19% | 28.4만 |
|---|
| 2026.09.04 | ₩57,306 | ₩57,413 | ₩57,286 | ₩57,306 | 0.00% | 13.7만 |
|---|
| 2026.09.03 | ₩57,413 | ₩57,426 | ₩57,286 | ₩57,303 | -0.19% | 22.7만 |
|---|
| 2026.09.02 | ₩57,239 | ₩57,279 | ₩57,118 | ₩57,240 | +0.00% | 20.3만 |
|---|
| 2026.09.01 | ₩57,265 | ₩58,157 | ₩57,158 | ₩57,178 | -0.15% | 80.9만 |
|---|
| 2026.08.31 | ₩56,260 | ₩57,758 | ₩56,260 | ₩57,426 | +2.07% | 25.9만 |
|---|
| 2026.08.28 | ₩57,735 | ₩58,070 | ₩57,467 | ₩57,493 | -0.42% | 30.7만 |
|---|
| 2026.08.27 | ₩57,695 | ₩57,775 | ₩57,587 | ₩57,618 | -0.13% | 19.2만 |
|---|
| 2026.08.26 | ₩57,668 | ₩57,744 | ₩57,507 | ₩57,641 | -0.05% | 14만 |
|---|
| 2026.08.25 | ₩57,534 | ₩57,748 | ₩57,534 | ₩57,731 | +0.34% | 16.1만 |
|---|
| 2026.08.24 | ₩57,359 | ₩57,719 | ₩57,359 | ₩57,454 | +0.17% | 23.1만 |
|---|
| 2026.08.21 | ₩57,400 | ₩57,400 | ₩57,292 | ₩57,332 | -0.12% | 16.8만 |
|---|
| 2026.08.20 | ₩57,534 | ₩57,711 | ₩57,480 | ₩57,627 | +0.16% | 24.7만 |
|---|
| 2026.08.19 | ₩57,654 | ₩57,943 | ₩57,574 | ₩57,850 | +0.34% | 28.2만 |
|---|
| 2026.08.18 | ₩57,467 | ₩57,783 | ₩57,413 | ₩57,560 | +0.16% | 18.3만 |
|---|
| 2026.08.17 | ₩57,627 | ₩57,627 | ₩57,359 | ₩57,527 | -0.17% | 19.4만 |
|---|
| 2026.08.14 | ₩57,788 | ₩58,038 | ₩57,601 | ₩57,648 | -0.24% | 22.2만 |
|---|
| 2026.08.13 | ₩57,762 | ₩57,936 | ₩57,762 | ₩57,788 | +0.05% | 20.8만 |
|---|
| 2026.08.12 | ₩57,695 | ₩57,872 | ₩57,417 | ₩57,607 | -0.15% | 31만 |
|---|
| 2026.08.11 | ₩57,721 | ₩57,835 | ₩57,581 | ₩57,606 | -0.20% | 24.9만 |
|---|
| 2026.08.10 | ₩57,695 | ₩57,695 | ₩57,440 | ₩57,574 | -0.21% | 27.9만 |
|---|
| 2026.08.07 | ₩57,829 | ₩57,869 | ₩57,715 | ₩57,775 | -0.09% | 27만 |
|---|
| 2026.08.06 | ₩57,695 | ₩58,016 | ₩57,601 | ₩57,661 | -0.06% | 57.5만 |
|---|
| 2026.08.05 | ₩57,775 | ₩57,882 | ₩57,453 | ₩57,835 | +0.10% | 20만 |
|---|
| 2026.08.04 | ₩57,708 | ₩57,829 | ₩57,212 | ₩57,802 | +0.16% | 19.4만 |
|---|
| 2026.08.03 | ₩57,560 | ₩57,560 | ₩57,480 | ₩57,560 | 0.00% | 38.8만 |
|---|
| 2026.07.31 | ₩57,507 | ₩57,560 | ₩57,322 | ₩57,440 | -0.12% | 44.3만 |
|---|
| 2026.07.30 | ₩57,467 | ₩57,755 | ₩57,467 | ₩57,534 | +0.12% | 30.6만 |
|---|
| 2026.07.29 | ₩57,695 | ₩57,829 | ₩57,096 | ₩57,457 | -0.41% | 23.9만 |
|---|
| 2026.07.28 | ₩57,668 | ₩57,795 | ₩57,602 | ₩57,723 | +0.10% | 31.2만 |
|---|
| 2026.07.27 | ₩57,587 | ₩58,057 | ₩57,546 | ₩57,601 | +0.02% | 26.4만 |
|---|
| 2026.07.24 | ₩57,453 | ₩57,668 | ₩57,172 | ₩57,487 | +0.06% | 37.9만 |
|---|
| 2026.07.23 | ₩57,319 | ₩57,654 | ₩57,319 | ₩57,493 | +0.30% | 28.9만 |
|---|
| 2026.07.22 | ₩57,668 | ₩57,735 | ₩57,560 | ₩57,607 | -0.10% | 20.1만 |
|---|
| 2026.07.21 | ₩57,842 | ₩57,842 | ₩57,654 | ₩57,721 | -0.21% | 24.2만 |
|---|
| 2026.07.20 | ₩58,137 | ₩58,151 | ₩57,982 | ₩58,010 | -0.22% | 15.2만 |
|---|
| 2026.07.17 | ₩58,177 | ₩58,271 | ₩57,902 | ₩58,157 | -0.03% | 30.3만 |
|---|
| 2026.07.16 | ₩58,083 | ₩58,145 | ₩57,976 | ₩58,097 | +0.02% | 24.7만 |
|---|
| 2026.07.15 | ₩58,151 | ₩58,218 | ₩58,097 | ₩58,164 | +0.02% | 29.6만 |
|---|
| 2026.07.14 | ₩58,070 | ₩58,106 | ₩57,983 | ₩58,037 | -0.06% | 31.4만 |
|---|
| 2026.07.13 | ₩58,110 | ₩58,415 | ₩57,896 | ₩57,902 | -0.36% | 28.4만 |
|---|
| 2026.07.10 | ₩58,218 | ₩58,379 | ₩58,097 | ₩58,137 | -0.14% | 18만 |
|---|
| 2026.07.09 | ₩58,151 | ₩58,298 | ₩58,151 | ₩58,204 | +0.09% | 23.8만 |
|---|
| 2026.07.08 | ₩58,043 | ₩58,164 | ₩58,020 | ₩58,124 | +0.14% | 51.7만 |
|---|
| 2026.07.07 | ₩58,539 | ₩58,539 | ₩57,413 | ₩58,218 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩58,526 | ₩58,546 | ₩58,432 | ₩58,539 | +0.02% | 28.5만 |
|---|
| 2026.07.02 | ₩58,472 | ₩58,507 | ₩58,397 | ₩58,486 | +0.02% | 24.4만 |
|---|
| 2026.07.01 | ₩58,271 | ₩58,660 | ₩58,271 | ₩58,365 | +0.16% | 39.3만 |
|---|
| 2026.06.30 | ₩58,754 | ₩58,763 | ₩58,459 | ₩58,486 | -0.46% | 41.2만 |
|---|
| 2026.06.29 | ₩58,741 | ₩58,761 | ₩58,660 | ₩58,754 | +0.02% | 48.3만 |
|---|
| 2026.06.26 | ₩58,566 | ₩58,700 | ₩58,566 | ₩58,667 | +0.17% | 62.4만 |
|---|
| 2026.06.25 | ₩58,647 | ₩58,700 | ₩58,425 | ₩58,601 | -0.08% | 43.9만 |
|---|
| 2026.06.24 | ₩58,714 | ₩58,868 | ₩58,352 | ₩58,821 | +0.18% | 38.8만 |
|---|
| 2026.06.23 | ₩58,741 | ₩58,741 | ₩58,137 | ₩58,543 | -0.34% | 24.9만 |
|---|
| 2026.06.22 | ₩58,432 | ₩58,539 | ₩58,097 | ₩58,493 | +0.10% | 24.8만 |
|---|
| 2026.06.18 | ₩58,660 | ₩58,794 | ₩58,627 | ₩58,645 | -0.03% | 30.1만 |
|---|
| 2026.06.17 | ₩58,553 | ₩58,727 | ₩58,466 | ₩58,483 | -0.12% | 54만 |
|---|
| 2026.06.16 | ₩58,687 | ₩58,727 | ₩58,580 | ₩58,678 | -0.02% | 21만 |
|---|
| 2026.06.15 | ₩58,647 | ₩58,700 | ₩58,566 | ₩58,580 | -0.11% | 28.7만 |
|---|
| 2026.06.12 | ₩58,459 | ₩58,553 | ₩58,365 | ₩58,494 | +0.06% | 47.6만 |
|---|
| 2026.06.11 | ₩58,204 | ₩58,573 | ₩58,204 | ₩58,539 | +0.58% | 75.2만 |
|---|
| 2026.06.10 | ₩58,285 | ₩58,345 | ₩58,124 | ₩58,197 | -0.15% | 80.8만 |
|---|
| 2026.06.09 | ₩58,298 | ₩58,446 | ₩58,231 | ₩58,311 | +0.02% | 37.2만 |
|---|
| 2026.06.08 | ₩58,231 | ₩58,345 | ₩58,164 | ₩58,177 | -0.09% | 42.4만 |
|---|
| 2026.06.05 | ₩58,338 | ₩58,714 | ₩58,218 | ₩58,255 | -0.14% | 38.7만 |
|---|
| 2026.06.04 | ₩58,459 | ₩58,875 | ₩58,459 | ₩58,494 | +0.06% | 20만 |
|---|
| 2026.06.03 | ₩58,379 | ₩58,539 | ₩58,365 | ₩58,427 | +0.08% | 25.6만 |
|---|
| 2026.06.02 | ₩58,566 | ₩58,607 | ₩58,526 | ₩58,550 | -0.03% | 24만 |
|---|
| 2026.06.01 | ₩58,392 | ₩58,553 | ₩58,244 | ₩58,513 | +0.21% | 34.8만 |
|---|
| 2026.05.29 | ₩58,607 | ₩58,674 | ₩58,405 | ₩58,674 | +0.11% | 32.7만 |
|---|
| 2026.05.28 | ₩58,405 | ₩58,607 | ₩58,275 | ₩58,593 | +0.32% | 51.7만 |
|---|
| 2026.05.27 | ₩58,405 | ₩58,446 | ₩58,298 | ₩58,364 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩58,311 | ₩58,384 | ₩58,070 | ₩58,311 | 0.00% | 26.1만 |
|---|
| 2026.05.22 | ₩58,164 | ₩58,218 | ₩57,978 | ₩58,155 | -0.02% | 45.3만 |
|---|
| 2026.05.21 | ₩57,721 | ₩58,028 | ₩57,668 | ₩58,016 | +0.51% | 33.8만 |
|---|
| 2026.05.20 | ₩57,829 | ₩58,164 | ₩57,641 | ₩58,134 | +0.53% | 40.3만 |
|---|
| 2026.05.19 | ₩57,695 | ₩57,809 | ₩57,627 | ₩57,719 | +0.04% | 49.8만 |
|---|
| 2026.05.18 | ₩58,030 | ₩58,128 | ₩57,016 | ₩57,956 | -0.13% | 92.2만 |
|---|
| 2026.05.15 | ₩58,097 | ₩58,124 | ₩57,654 | ₩57,984 | -0.19% | 44.5만 |
|---|
| 2026.05.14 | ₩58,446 | ₩58,560 | ₩58,372 | ₩58,380 | -0.11% | 20.8만 |
|---|
| 2026.05.13 | ₩58,379 | ₩58,942 | ₩58,298 | ₩58,389 | +0.02% | 50.1만 |
|---|
| 2026.05.12 | ₩58,432 | ₩58,593 | ₩58,365 | ₩58,392 | -0.07% | 58.5만 |
|---|
| 2026.05.11 | ₩58,754 | ₩58,834 | ₩58,593 | ₩58,593 | -0.27% | 30.5만 |
|---|
| 2026.05.08 | ₩58,727 | ₩58,902 | ₩58,486 | ₩58,754 | +0.05% | 26.4만 |
|---|
| 2026.05.07 | ₩58,915 | ₩58,915 | ₩58,472 | ₩58,472 | -0.75% | 28.4만 |
|---|
| 2026.05.06 | ₩58,741 | ₩58,814 | ₩58,678 | ₩58,771 | +0.05% | 44.5만 |
|---|
| 2026.05.05 | ₩58,459 | ₩58,580 | ₩58,459 | ₩58,519 | +0.10% | 149.6만 |
|---|
| 2026.05.04 | ₩58,446 | ₩58,472 | ₩58,244 | ₩58,372 | -0.13% | 98.4만 |
|---|
| 2026.05.01 | ₩58,486 | ₩58,687 | ₩58,459 | ₩58,553 | +0.11% | 57.3만 |
|---|
| 2026.04.30 | ₩58,486 | ₩58,506 | ₩58,405 | ₩58,432 | -0.09% | 68.1만 |
|---|
| 2026.04.29 | ₩58,566 | ₩58,607 | ₩58,137 | ₩58,338 | -0.39% | 43.2만 |
|---|
| 2026.04.28 | ₩58,566 | ₩58,714 | ₩58,285 | ₩58,615 | +0.08% | 36만 |
|---|
| 2026.04.27 | ₩58,687 | ₩58,888 | ₩58,539 | ₩58,647 | -0.07% | 24만 |
|---|
| 2026.04.24 | ₩58,754 | ₩59,948 | ₩58,633 | ₩58,774 | +0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩58,741 | ₩59,586 | ₩58,573 | ₩58,690 | -0.09% | 44.8만 |
|---|
| 2026.04.22 | ₩58,928 | ₩59,089 | ₩58,794 | ₩58,808 | -0.20% | 21.6만 |
|---|
| 2026.04.21 | ₩58,794 | ₩59,512 | ₩58,707 | ₩58,718 | -0.13% | 33.7만 |
|---|
| 2026.04.20 | ₩59,290 | ₩59,746 | ₩59,036 | ₩59,136 | -0.26% | 36.9만 |
|---|
| 2026.04.17 | ₩59,130 | ₩59,264 | ₩58,647 | ₩59,174 | +0.07% | 32.3만 |
|---|
| 2026.04.16 | ₩59,089 | ₩59,392 | ₩58,888 | ₩58,920 | -0.29% | 37.7만 |
|---|
| 2026.04.15 | ₩59,116 | ₩59,358 | ₩58,967 | ₩59,012 | -0.18% | 31.3만 |
|---|
| 2026.04.14 | ₩58,969 | ₩59,170 | ₩58,868 | ₩59,100 | +0.22% | 29만 |
|---|
| 2026.04.13 | ₩58,432 | ₩58,942 | ₩58,432 | ₩58,928 | +0.85% | 23.3만 |
|---|
| 2026.04.10 | ₩58,794 | ₩59,156 | ₩58,761 | ₩58,794 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩58,915 | ₩60,310 | ₩58,734 | ₩58,875 | -0.07% | 42.5만 |
|---|
| 2026.04.08 | ₩58,995 | ₩59,088 | ₩58,687 | ₩58,900 | -0.16% | 43.2만 |
|---|
| 2026.04.07 | ₩58,607 | ₩58,774 | ₩57,775 | ₩58,674 | +0.11% | 61.7만 |
|---|
| 2026.04.06 | ₩58,580 | ₩58,808 | ₩58,244 | ₩58,647 | +0.11% | 76만 |
|---|
| 2026.04.02 | ₩58,419 | ₩58,741 | ₩58,384 | ₩58,660 | +0.41% | 51.9만 |
|---|
| 2026.04.01 | ₩58,392 | ₩58,969 | ₩58,392 | ₩58,526 | +0.23% | 62만 |
|---|
| 2026.03.31 | ₩58,325 | ₩60,082 | ₩58,325 | ₩58,459 | +0.23% | 58.6만 |
|---|
| 2026.03.30 | ₩58,070 | ₩58,647 | ₩57,862 | ₩58,238 | +0.29% | 80.6만 |
|---|
| 2026.03.27 | ₩58,003 | ₩58,124 | ₩57,923 | ₩57,979 | -0.04% | 32.4만 |
|---|
| 2026.03.26 | ₩58,244 | ₩58,639 | ₩58,083 | ₩58,109 | -0.23% | 36.8만 |
|---|
| 2026.03.25 | ₩58,794 | ₩58,821 | ₩58,687 | ₩58,738 | -0.10% | 41.5만 |
|---|
| 2026.03.24 | ₩58,499 | ₩58,607 | ₩58,385 | ₩58,533 | +0.06% | 34만 |
|---|
| 2026.03.23 | ₩58,486 | ₩58,781 | ₩58,486 | ₩58,666 | +0.31% | 22.6만 |
|---|
| 2026.03.20 | ₩58,727 | ₩58,781 | ₩58,405 | ₩58,419 | -0.53% | 24.7만 |
|---|
| 2026.03.19 | ₩58,687 | ₩59,378 | ₩58,661 | ₩58,971 | +0.48% | 44.3만 |
|---|
| 2026.03.18 | ₩58,969 | ₩59,116 | ₩58,861 | ₩58,875 | -0.16% | 28.6만 |
|---|
| 2026.03.17 | ₩59,009 | ₩59,210 | ₩59,009 | ₩59,130 | +0.20% | 25.9만 |
|---|
| 2026.03.16 | ₩58,982 | ₩59,116 | ₩58,879 | ₩58,942 | -0.07% | 22.3만 |
|---|
| 2026.03.13 | ₩58,942 | ₩58,982 | ₩58,707 | ₩58,741 | -0.34% | 26.8만 |
|---|
| 2026.03.12 | ₩58,995 | ₩59,009 | ₩58,781 | ₩58,821 | -0.30% | 24.3만 |
|---|
| 2026.03.11 | ₩59,223 | ₩60,300 | ₩59,036 | ₩59,062 | -0.27% | 30.6만 |
|---|
| 2026.03.10 | ₩59,612 | ₩59,612 | ₩59,398 | ₩59,411 | -0.34% | 35.8만 |
|---|
| 2026.03.09 | ₩59,371 | ₩59,643 | ₩59,049 | ₩59,599 | +0.38% | 30만 |
|---|
| 2026.03.06 | ₩59,358 | ₩59,580 | ₩59,264 | ₩59,438 | +0.14% | 20.7만 |
|---|
| 2026.03.05 | ₩59,492 | ₩59,667 | ₩59,469 | ₩59,545 | +0.09% | 28.2만 |
|---|
| 2026.03.04 | ₩59,800 | ₩59,948 | ₩59,130 | ₩59,733 | -0.11% | 35.2만 |
|---|
| 2026.03.03 | ₩59,545 | ₩59,800 | ₩59,532 | ₩59,733 | +0.32% | 51.7만 |
|---|
| 2026.03.02 | ₩59,894 | ₩60,041 | ₩58,514 | ₩59,840 | -0.09% | 48.8만 |
|---|
| 2026.02.27 | ₩60,095 | ₩60,114 | ₩60,028 | ₩60,082 | -0.02% | 23.1만 |
|---|
| 2026.02.26 | ₩59,921 | ₩60,021 | ₩59,840 | ₩60,001 | +0.13% | 25만 |
|---|
| 2026.02.25 | ₩59,867 | ₩59,974 | ₩59,867 | ₩59,921 | +0.09% | 29.1만 |
|---|
| 2026.02.24 | ₩59,934 | ₩59,968 | ₩59,874 | ₩59,934 | 0.00% | 39.3만 |
|---|
| 2026.02.23 | ₩59,854 | ₩60,041 | ₩59,773 | ₩59,941 | +0.15% | 24.1만 |
|---|
| 2026.02.20 | ₩59,854 | ₩59,874 | ₩59,746 | ₩59,858 | +0.01% | 32.7만 |
|---|
| 2026.02.19 | ₩59,988 | ₩60,082 | ₩59,907 | ₩60,063 | +0.13% | 28.6만 |
|---|
| 2026.02.18 | ₩60,055 | ₩60,082 | ₩59,988 | ₩60,011 | -0.07% | 27.7만 |
|---|
| 2026.02.17 | ₩60,068 | ₩60,095 | ₩60,015 | ₩60,068 | 0.00% | 24.9만 |
|---|
| 2026.02.13 | ₩60,028 | ₩60,078 | ₩60,001 | ₩60,068 | +0.07% | 25.1만 |
|---|
| 2026.02.12 | ₩59,720 | ₩59,894 | ₩59,700 | ₩59,874 | +0.26% | 20.9만 |
|---|
| 2026.02.11 | ₩59,612 | ₩59,728 | ₩59,579 | ₩59,586 | -0.04% | 36.8만 |
|---|
| 2026.02.10 | ₩59,626 | ₩59,773 | ₩59,626 | ₩59,746 | +0.20% | 42.1만 |
|---|
| 2026.02.09 | ₩59,425 | ₩59,559 | ₩59,411 | ₩59,518 | +0.16% | 30.3만 |
|---|
| 2026.02.06 | ₩59,518 | ₩59,559 | ₩59,411 | ₩59,518 | 0.00% | 31.6만 |
|---|
| 2026.02.05 | ₩59,317 | ₩59,498 | ₩59,264 | ₩59,465 | +0.25% | 39.8만 |
|---|
| 2026.02.04 | ₩59,371 | ₩59,441 | ₩59,116 | ₩59,210 | -0.27% | 59.1만 |
|---|
| 2026.02.03 | ₩59,197 | ₩59,344 | ₩59,197 | ₩59,317 | +0.20% | 50.8만 |
|---|
| 2026.02.02 | ₩59,344 | ₩59,384 | ₩59,261 | ₩59,304 | -0.07% | 40.7만 |
|---|
| 2026.01.30 | ₩59,384 | ₩59,529 | ₩59,304 | ₩59,344 | -0.07% | 26.6만 |
|---|
| 2026.01.29 | ₩59,317 | ₩59,411 | ₩59,223 | ₩59,411 | +0.16% | 42.5만 |
|---|
| 2026.01.28 | ₩59,358 | ₩59,599 | ₩59,089 | ₩59,317 | -0.07% | 27.3만 |
|---|
| 2026.01.27 | ₩59,438 | ₩59,451 | ₩59,324 | ₩59,339 | -0.17% | 27만 |
|---|
| 2026.01.26 | ₩59,451 | ₩59,467 | ₩59,384 | ₩59,398 | -0.09% | 52.9만 |
|---|
| 2026.01.23 | ₩59,317 | ₩59,371 | ₩58,969 | ₩59,356 | +0.07% | 25.8만 |
|---|
| 2026.01.22 | ₩59,290 | ₩59,317 | ₩59,073 | ₩59,277 | -0.02% | 60.6만 |
|---|
| 2026.01.21 | ₩59,170 | ₩59,264 | ₩59,089 | ₩59,244 | +0.12% | 41.9만 |
|---|
| 2026.01.20 | ₩59,344 | ₩59,368 | ₩58,450 | ₩59,290 | -0.09% | 45.7만 |
|---|
| 2026.01.16 | ₩59,679 | ₩59,679 | ₩59,532 | ₩59,552 | -0.21% | 25.2만 |
|---|
| 2026.01.15 | ₩59,814 | ₩59,961 | ₩59,653 | ₩59,659 | -0.26% | 61만 |
|---|
| 2026.01.14 | ₩59,612 | ₩59,753 | ₩59,612 | ₩59,746 | +0.22% | 26.8만 |
|---|
| 2026.01.13 | ₩59,612 | ₩59,626 | ₩59,527 | ₩59,599 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩59,518 | ₩59,599 | ₩59,451 | ₩59,532 | +0.02% | 55.2만 |
|---|
| 2026.01.09 | ₩59,411 | ₩59,559 | ₩59,371 | ₩59,552 | +0.24% | 48.2만 |
|---|
| 2026.01.08 | ₩59,398 | ₩59,398 | ₩59,103 | ₩59,329 | -0.12% | 37.7만 |
|---|
| 2026.01.07 | ₩59,478 | ₩59,592 | ₩59,277 | ₩59,438 | -0.07% | 50.3만 |
|---|
| 2026.01.06 | ₩59,465 | ₩59,465 | ₩59,264 | ₩59,344 | -0.20% | 175.1만 |
|---|
| 2026.01.05 | ₩59,398 | ₩59,532 | ₩59,384 | ₩59,518 | +0.20% | 77.6만 |
|---|
| 2026.01.02 | ₩59,451 | ₩59,478 | ₩59,344 | ₩59,391 | -0.10% | 34.6만 |
|---|
| 2025.12.31 | ₩59,545 | ₩59,572 | ₩59,425 | ₩59,438 | -0.18% | 31.3만 |
|---|
| 2025.12.30 | ₩59,518 | ₩59,612 | ₩59,492 | ₩59,572 | +0.09% | 40.8만 |
|---|
| 2025.12.29 | ₩59,545 | ₩59,679 | ₩59,478 | ₩59,612 | +0.11% | 27.8만 |
|---|
| 2025.12.26 | ₩59,626 | ₩59,626 | ₩59,485 | ₩59,545 | -0.13% | 19.6만 |
|---|
| 2025.12.24 | ₩59,398 | ₩59,752 | ₩59,398 | ₩59,556 | +0.27% | 13.6만 |
|---|
| 2025.12.23 | ₩59,264 | ₩59,398 | ₩59,197 | ₩59,384 | +0.20% | 35.4만 |
|---|
| 2025.12.22 | ₩59,358 | ₩59,411 | ₩59,237 | ₩59,384 | +0.05% | 23.9만 |
|---|
| 2025.12.19 | ₩59,451 | ₩59,686 | ₩59,398 | ₩59,425 | -0.05% | 26.7만 |
|---|
| 2025.12.18 | ₩59,411 | ₩59,532 | ₩59,116 | ₩59,492 | +0.14% | 41.9만 |
|---|
| 2025.12.17 | ₩59,304 | ₩59,398 | ₩59,276 | ₩59,351 | +0.08% | 40.1만 |
|---|
| 2025.12.16 | ₩59,210 | ₩59,398 | ₩59,183 | ₩59,344 | +0.23% | 32.8만 |
|---|
| 2025.12.15 | ₩59,290 | ₩59,545 | ₩59,223 | ₩59,264 | -0.05% | 29.5만 |
|---|
| 2025.12.12 | ₩59,170 | ₩59,317 | ₩59,170 | ₩59,202 | +0.05% | 30.8만 |
|---|
| 2025.12.11 | ₩59,706 | ₩60,135 | ₩59,653 | ₩59,671 | -0.06% | 33.3만 |
|---|
| 2025.12.10 | ₩59,465 | ₩59,773 | ₩59,465 | ₩59,687 | +0.37% | 55.1만 |
|---|
| 2025.12.09 | ₩59,559 | ₩59,823 | ₩59,465 | ₩59,498 | -0.10% | 25.9만 |
|---|
| 2025.12.08 | ₩59,679 | ₩59,733 | ₩59,478 | ₩59,539 | -0.24% | 37.8만 |
|---|
| 2025.12.05 | ₩59,760 | ₩60,122 | ₩59,627 | ₩59,679 | -0.13% | 25.8만 |
|---|
| 2025.12.04 | ₩59,760 | ₩60,055 | ₩59,706 | ₩59,753 | -0.01% | 32.2만 |
|---|
| 2025.12.03 | ₩59,787 | ₩59,881 | ₩59,760 | ₩59,868 | +0.14% | 28.6만 |
|---|
| 2025.12.02 | ₩59,586 | ₩59,780 | ₩59,559 | ₩59,753 | +0.28% | 76.7만 |
|---|
| 2025.12.01 | ₩59,653 | ₩59,700 | ₩59,586 | ₩59,626 | -0.04% | 22.2만 |
|---|
| 2025.11.28 | ₩59,988 | ₩60,269 | ₩59,653 | ₩59,867 | -0.20% | 12.3만 |
|---|
| 2025.11.26 | ₩59,840 | ₩60,001 | ₩59,742 | ₩59,948 | +0.18% | 27만 |
|---|
| 2025.11.25 | ₩59,693 | ₩59,881 | ₩59,693 | ₩59,820 | +0.21% | 19.9만 |
|---|
| 2025.11.24 | ₩59,666 | ₩59,952 | ₩59,545 | ₩59,693 | +0.04% | 22.8만 |
|---|
| 2025.11.21 | ₩59,465 | ₩59,807 | ₩59,445 | ₩59,545 | +0.14% | 26.1만 |
|---|
| 2025.11.20 | ₩59,653 | ₩59,807 | ₩59,465 | ₩59,643 | -0.02% | 34.8만 |
|---|
| 2025.11.19 | ₩59,612 | ₩59,956 | ₩59,358 | ₩59,565 | -0.08% | 27.4만 |
|---|
| 2025.11.18 | ₩59,559 | ₩59,679 | ₩59,532 | ₩59,606 | +0.08% | 79.5만 |
|---|
| 2025.11.17 | ₩59,518 | ₩59,720 | ₩59,492 | ₩59,506 | -0.02% | 26.6만 |
|---|
| 2025.11.14 | ₩59,679 | ₩59,686 | ₩59,505 | ₩59,518 | -0.27% | 31.6만 |
|---|
| 2025.11.13 | ₩59,679 | ₩60,216 | ₩59,586 | ₩59,599 | -0.13% | 38.8만 |
|---|
| 2025.11.12 | ₩59,787 | ₩60,015 | ₩59,666 | ₩59,793 | +0.01% | 38.5만 |
|---|
| 2025.11.11 | ₩59,733 | ₩60,296 | ₩59,701 | ₩59,834 | +0.17% | 28.7만 |
|---|
| 2025.11.10 | ₩59,693 | ₩59,773 | ₩59,639 | ₩59,659 | -0.06% | 36.8만 |
|---|
| 2025.11.07 | ₩59,572 | ₩59,783 | ₩59,478 | ₩59,720 | +0.25% | 30.7만 |
|---|
| 2025.11.06 | ₩59,733 | ₩59,901 | ₩59,626 | ₩59,740 | +0.01% | 55.6만 |
|---|
| 2025.11.05 | ₩59,706 | ₩59,720 | ₩59,518 | ₩59,565 | -0.24% | 37.2만 |
|---|
| 2025.11.04 | ₩59,706 | ₩60,558 | ₩59,653 | ₩59,713 | +0.01% | 58.3만 |
|---|
| 2025.11.03 | ₩59,653 | ₩60,083 | ₩59,599 | ₩59,673 | +0.03% | 39.2만 |
|---|
| 2025.10.31 | ₩59,894 | ₩60,109 | ₩59,733 | ₩59,746 | -0.25% | 39.5만 |
|---|
| 2025.10.30 | ₩59,706 | ₩59,918 | ₩59,706 | ₩59,827 | +0.20% | 39.4만 |
|---|
| 2025.10.29 | ₩60,243 | ₩60,269 | ₩59,928 | ₩59,954 | -0.48% | 91.7만 |
|---|
| 2025.10.28 | ₩60,109 | ₩60,337 | ₩60,109 | ₩60,263 | +0.26% | 24.3만 |
|---|
| 2025.10.27 | ₩60,122 | ₩60,243 | ₩60,041 | ₩60,210 | +0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩60,149 | ₩60,196 | ₩60,028 | ₩60,122 | -0.04% | 21.9만 |
|---|
| 2025.10.23 | ₩60,189 | ₩60,337 | ₩60,028 | ₩60,068 | -0.20% | 31.9만 |
|---|
| 2025.10.22 | ₩60,176 | ₩60,269 | ₩60,068 | ₩60,182 | +0.01% | 74.5만 |
|---|
| 2025.10.21 | ₩60,189 | ₩60,202 | ₩60,115 | ₩60,149 | -0.07% | 39만 |
|---|
| 2025.10.20 | ₩60,202 | ₩60,337 | ₩60,202 | ₩60,290 | +0.14% | 21.9만 |
|---|
| 2025.10.17 | ₩60,216 | ₩60,216 | ₩59,974 | ₩60,162 | -0.09% | 37.5만 |
|---|
| 2025.10.16 | ₩59,974 | ₩60,256 | ₩59,358 | ₩60,202 | +0.38% | 58.9만 |
|---|
| 2025.10.15 | ₩60,243 | ₩60,243 | ₩59,867 | ₩59,981 | -0.43% | 77.4만 |
|---|
| 2025.10.14 | ₩59,934 | ₩60,082 | ₩59,512 | ₩59,948 | +0.02% | 64.6만 |
|---|
| 2025.10.13 | ₩59,787 | ₩59,933 | ₩59,679 | ₩59,854 | +0.11% | 16.5만 |
|---|
| 2025.10.10 | ₩59,693 | ₩59,886 | ₩59,666 | ₩59,783 | +0.15% | 44.9만 |
|---|