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 | ₩55,571 | ₩55,597 | ₩55,457 | ₩55,584 | +0.02% | 27.4만 |
| 2026.10.08 | ₩55,222 | ₩55,597 | ₩55,222 | ₩55,560 | +0.61% | 104.8만 |
| 2026.10.07 | ₩55,128 | ₩55,644 | ₩55,021 | ₩55,343 | +0.39% | 48.6만 |
| 2026.10.06 | ₩55,276 | ₩56,270 | ₩55,276 | ₩55,402 | +0.23% | 65.4만 |
| 2026.10.05 | ₩55,182 | ₩55,329 | ₩55,142 | ₩55,296 | +0.21% | 47.3만 |
| 2026.10.02 | ₩54,244 | ₩55,865 | ₩53,413 | ₩55,303 | +1.95% | 49.5만 |
| 2026.10.01 | ₩55,102 | ₩55,731 | ₩55,039 | ₩55,383 | +0.51% | 178.8만 |
| 2026.09.30 | ₩55,678 | ₩55,678 | ₩55,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,303 |
| -0.67% |
| 72.8만 |
| 2026.09.29 | ₩55,504 | ₩55,571 | ₩55,236 | ₩55,427 | -0.14% | 270.1만 |
|---|
| 2026.09.28 | ₩55,624 | ₩55,631 | ₩55,383 | ₩55,458 | -0.30% | 52.4만 |
|---|
| 2026.09.25 | ₩54,592 | ₩55,973 | ₩51,671 | ₩55,812 | +2.23% | 38만 |
|---|
| 2026.09.24 | ₩56,053 | ₩56,080 | ₩55,718 | ₩55,731 | -0.57% | 39.7만 |
|---|
| 2026.09.23 | ₩56,696 | ₩56,742 | ₩56,160 | ₩56,262 | -0.77% | 28.9만 |
|---|
| 2026.09.22 | ₩56,803 | ₩56,897 | ₩56,723 | ₩56,790 | -0.02% | 52.1만 |
|---|
| 2026.09.21 | ₩56,736 | ₩56,817 | ₩56,616 | ₩56,794 | +0.10% | 70.6만 |
|---|
| 2026.09.18 | ₩56,656 | ₩56,750 | ₩56,582 | ₩56,636 | -0.04% | 19.2만 |
|---|
| 2026.09.17 | ₩56,723 | ₩56,857 | ₩56,723 | ₩56,850 | +0.22% | 22.7만 |
|---|
| 2026.09.16 | ₩56,683 | ₩56,832 | ₩56,522 | ₩56,522 | -0.28% | 24.8만 |
|---|
| 2026.09.15 | ₩56,535 | ₩56,710 | ₩56,482 | ₩56,550 | +0.03% | 189.2만 |
|---|
| 2026.09.14 | ₩56,616 | ₩56,747 | ₩56,522 | ₩56,582 | -0.06% | 51.9만 |
|---|
| 2026.09.11 | ₩56,736 | ₩56,978 | ₩56,643 | ₩56,655 | -0.14% | 21.7만 |
|---|
| 2026.09.10 | ₩56,723 | ₩56,925 | ₩56,616 | ₩56,690 | -0.06% | 30.6만 |
|---|
| 2026.09.09 | ₩57,192 | ₩57,246 | ₩56,964 | ₩57,063 | -0.22% | 117.1만 |
|---|
| 2026.09.08 | ₩57,339 | ₩57,339 | ₩57,179 | ₩57,231 | -0.19% | 28.4만 |
|---|
| 2026.09.04 | ₩57,259 | ₩57,366 | ₩57,239 | ₩57,259 | 0.00% | 13.7만 |
|---|
| 2026.09.03 | ₩57,366 | ₩57,380 | ₩57,239 | ₩57,256 | -0.19% | 22.7만 |
|---|
| 2026.09.02 | ₩57,192 | ₩57,232 | ₩57,071 | ₩57,193 | +0.00% | 20.3만 |
|---|
| 2026.09.01 | ₩57,219 | ₩58,110 | ₩57,112 | ₩57,132 | -0.15% | 80.9만 |
|---|
| 2026.08.31 | ₩56,214 | ₩57,711 | ₩56,214 | ₩57,380 | +2.07% | 25.9만 |
|---|
| 2026.08.28 | ₩57,688 | ₩58,023 | ₩57,420 | ₩57,447 | -0.42% | 30.7만 |
|---|
| 2026.08.27 | ₩57,648 | ₩57,728 | ₩57,540 | ₩57,571 | -0.13% | 19.2만 |
|---|
| 2026.08.26 | ₩57,621 | ₩57,697 | ₩57,460 | ₩57,594 | -0.05% | 14만 |
|---|
| 2026.08.25 | ₩57,487 | ₩57,701 | ₩57,487 | ₩57,684 | +0.34% | 16.1만 |
|---|
| 2026.08.24 | ₩57,313 | ₩57,672 | ₩57,313 | ₩57,408 | +0.17% | 23.1만 |
|---|
| 2026.08.21 | ₩57,353 | ₩57,353 | ₩57,246 | ₩57,286 | -0.12% | 16.8만 |
|---|
| 2026.08.20 | ₩57,487 | ₩57,664 | ₩57,433 | ₩57,581 | +0.16% | 24.7만 |
|---|
| 2026.08.19 | ₩57,607 | ₩57,896 | ₩57,527 | ₩57,803 | +0.34% | 28.2만 |
|---|
| 2026.08.18 | ₩57,420 | ₩57,736 | ₩57,366 | ₩57,514 | +0.16% | 18.3만 |
|---|
| 2026.08.17 | ₩57,581 | ₩57,581 | ₩57,313 | ₩57,480 | -0.17% | 19.4만 |
|---|
| 2026.08.14 | ₩57,741 | ₩57,991 | ₩57,554 | ₩57,601 | -0.24% | 22.2만 |
|---|
| 2026.08.13 | ₩57,715 | ₩57,889 | ₩57,715 | ₩57,741 | +0.05% | 20.8만 |
|---|
| 2026.08.12 | ₩57,648 | ₩57,825 | ₩57,370 | ₩57,561 | -0.15% | 31만 |
|---|
| 2026.08.11 | ₩57,674 | ₩57,788 | ₩57,534 | ₩57,559 | -0.20% | 24.9만 |
|---|
| 2026.08.10 | ₩57,648 | ₩57,648 | ₩57,393 | ₩57,527 | -0.21% | 27.9만 |
|---|
| 2026.08.07 | ₩57,782 | ₩57,822 | ₩57,668 | ₩57,728 | -0.09% | 27만 |
|---|
| 2026.08.06 | ₩57,648 | ₩57,969 | ₩57,554 | ₩57,614 | -0.06% | 57.5만 |
|---|
| 2026.08.05 | ₩57,728 | ₩57,835 | ₩57,406 | ₩57,788 | +0.10% | 20만 |
|---|
| 2026.08.04 | ₩57,661 | ₩57,782 | ₩57,165 | ₩57,755 | +0.16% | 19.4만 |
|---|
| 2026.08.03 | ₩57,514 | ₩57,514 | ₩57,433 | ₩57,514 | 0.00% | 38.8만 |
|---|
| 2026.07.31 | ₩57,460 | ₩57,514 | ₩57,275 | ₩57,393 | -0.12% | 44.3만 |
|---|
| 2026.07.30 | ₩57,420 | ₩57,708 | ₩57,420 | ₩57,487 | +0.12% | 30.6만 |
|---|
| 2026.07.29 | ₩57,648 | ₩57,782 | ₩57,050 | ₩57,410 | -0.41% | 23.9만 |
|---|
| 2026.07.28 | ₩57,621 | ₩57,748 | ₩57,555 | ₩57,676 | +0.10% | 31.2만 |
|---|
| 2026.07.27 | ₩57,540 | ₩58,009 | ₩57,499 | ₩57,554 | +0.02% | 26.4만 |
|---|
| 2026.07.24 | ₩57,406 | ₩57,621 | ₩57,125 | ₩57,440 | +0.06% | 37.9만 |
|---|
| 2026.07.23 | ₩57,272 | ₩57,607 | ₩57,272 | ₩57,447 | +0.30% | 28.9만 |
|---|
| 2026.07.22 | ₩57,621 | ₩57,688 | ₩57,514 | ₩57,561 | -0.10% | 20.1만 |
|---|
| 2026.07.21 | ₩57,795 | ₩57,795 | ₩57,607 | ₩57,674 | -0.21% | 24.2만 |
|---|
| 2026.07.20 | ₩58,090 | ₩58,103 | ₩57,934 | ₩57,963 | -0.22% | 15.2만 |
|---|
| 2026.07.17 | ₩58,130 | ₩58,224 | ₩57,855 | ₩58,110 | -0.03% | 30.3만 |
|---|
| 2026.07.16 | ₩58,036 | ₩58,098 | ₩57,929 | ₩58,050 | +0.02% | 24.7만 |
|---|
| 2026.07.15 | ₩58,103 | ₩58,170 | ₩58,050 | ₩58,117 | +0.02% | 29.6만 |
|---|
| 2026.07.14 | ₩58,023 | ₩58,059 | ₩57,936 | ₩57,989 | -0.06% | 31.4만 |
|---|
| 2026.07.13 | ₩58,063 | ₩58,367 | ₩57,849 | ₩57,855 | -0.36% | 28.4만 |
|---|
| 2026.07.10 | ₩58,170 | ₩58,331 | ₩58,050 | ₩58,090 | -0.14% | 18만 |
|---|
| 2026.07.09 | ₩58,103 | ₩58,251 | ₩58,103 | ₩58,157 | +0.09% | 23.8만 |
|---|
| 2026.07.08 | ₩57,996 | ₩58,117 | ₩57,973 | ₩58,076 | +0.14% | 51.7만 |
|---|
| 2026.07.07 | ₩58,492 | ₩58,492 | ₩57,366 | ₩58,170 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩58,478 | ₩58,499 | ₩58,385 | ₩58,492 | +0.02% | 28.5만 |
|---|
| 2026.07.02 | ₩58,425 | ₩58,460 | ₩58,350 | ₩58,438 | +0.02% | 24.4만 |
|---|
| 2026.07.01 | ₩58,224 | ₩58,612 | ₩58,224 | ₩58,318 | +0.16% | 39.3만 |
|---|
| 2026.06.30 | ₩58,706 | ₩58,716 | ₩58,411 | ₩58,438 | -0.46% | 41.2만 |
|---|
| 2026.06.29 | ₩58,693 | ₩58,713 | ₩58,612 | ₩58,706 | +0.02% | 48.3만 |
|---|
| 2026.06.26 | ₩58,519 | ₩58,653 | ₩58,519 | ₩58,619 | +0.17% | 62.4만 |
|---|
| 2026.06.25 | ₩58,599 | ₩58,653 | ₩58,378 | ₩58,554 | -0.08% | 43.9만 |
|---|
| 2026.06.24 | ₩58,666 | ₩58,820 | ₩58,304 | ₩58,773 | +0.18% | 38.8만 |
|---|
| 2026.06.23 | ₩58,693 | ₩58,693 | ₩58,090 | ₩58,496 | -0.34% | 24.9만 |
|---|
| 2026.06.22 | ₩58,385 | ₩58,492 | ₩58,050 | ₩58,445 | +0.10% | 24.8만 |
|---|
| 2026.06.18 | ₩58,612 | ₩58,746 | ₩58,579 | ₩58,598 | -0.03% | 30.1만 |
|---|
| 2026.06.17 | ₩58,505 | ₩58,679 | ₩58,418 | ₩58,436 | -0.12% | 54만 |
|---|
| 2026.06.16 | ₩58,639 | ₩58,679 | ₩58,532 | ₩58,630 | -0.02% | 21만 |
|---|
| 2026.06.15 | ₩58,599 | ₩58,653 | ₩58,519 | ₩58,532 | -0.11% | 28.7만 |
|---|
| 2026.06.12 | ₩58,411 | ₩58,505 | ₩58,318 | ₩58,446 | +0.06% | 47.6만 |
|---|
| 2026.06.11 | ₩58,157 | ₩58,525 | ₩58,157 | ₩58,492 | +0.58% | 75.2만 |
|---|
| 2026.06.10 | ₩58,237 | ₩58,298 | ₩58,076 | ₩58,150 | -0.15% | 80.8만 |
|---|
| 2026.06.09 | ₩58,251 | ₩58,398 | ₩58,184 | ₩58,264 | +0.02% | 37.2만 |
|---|
| 2026.06.08 | ₩58,184 | ₩58,298 | ₩58,117 | ₩58,130 | -0.09% | 42.4만 |
|---|
| 2026.06.05 | ₩58,291 | ₩58,666 | ₩58,170 | ₩58,208 | -0.14% | 38.7만 |
|---|
| 2026.06.04 | ₩58,411 | ₩58,827 | ₩58,411 | ₩58,446 | +0.06% | 20만 |
|---|
| 2026.06.03 | ₩58,331 | ₩58,492 | ₩58,318 | ₩58,379 | +0.08% | 25.6만 |
|---|
| 2026.06.02 | ₩58,519 | ₩58,559 | ₩58,478 | ₩58,503 | -0.03% | 24만 |
|---|
| 2026.06.01 | ₩58,344 | ₩58,505 | ₩58,197 | ₩58,465 | +0.21% | 34.8만 |
|---|
| 2026.05.29 | ₩58,559 | ₩58,626 | ₩58,358 | ₩58,626 | +0.11% | 32.7만 |
|---|
| 2026.05.28 | ₩58,358 | ₩58,559 | ₩58,228 | ₩58,545 | +0.32% | 51.7만 |
|---|
| 2026.05.27 | ₩58,358 | ₩58,398 | ₩58,251 | ₩58,316 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩58,264 | ₩58,336 | ₩58,023 | ₩58,264 | 0.00% | 26.1만 |
|---|
| 2026.05.22 | ₩58,117 | ₩58,170 | ₩57,930 | ₩58,107 | -0.02% | 45.3만 |
|---|
| 2026.05.21 | ₩57,674 | ₩57,981 | ₩57,621 | ₩57,969 | +0.51% | 33.8만 |
|---|
| 2026.05.20 | ₩57,782 | ₩58,117 | ₩57,594 | ₩58,087 | +0.53% | 40.3만 |
|---|
| 2026.05.19 | ₩57,648 | ₩57,762 | ₩57,581 | ₩57,672 | +0.04% | 49.8만 |
|---|
| 2026.05.18 | ₩57,983 | ₩58,080 | ₩56,970 | ₩57,909 | -0.13% | 92.2만 |
|---|
| 2026.05.15 | ₩58,050 | ₩58,076 | ₩57,607 | ₩57,937 | -0.19% | 44.5만 |
|---|
| 2026.05.14 | ₩58,398 | ₩58,512 | ₩58,324 | ₩58,332 | -0.11% | 20.8만 |
|---|
| 2026.05.13 | ₩58,331 | ₩58,894 | ₩58,251 | ₩58,342 | +0.02% | 50.1만 |
|---|
| 2026.05.12 | ₩58,385 | ₩58,545 | ₩58,318 | ₩58,344 | -0.07% | 58.5만 |
|---|
| 2026.05.11 | ₩58,706 | ₩58,787 | ₩58,545 | ₩58,545 | -0.27% | 30.5만 |
|---|
| 2026.05.08 | ₩58,679 | ₩58,854 | ₩58,438 | ₩58,706 | +0.05% | 26.4만 |
|---|
| 2026.05.07 | ₩58,867 | ₩58,867 | ₩58,425 | ₩58,425 | -0.75% | 28.4만 |
|---|
| 2026.05.06 | ₩58,693 | ₩58,767 | ₩58,630 | ₩58,724 | +0.05% | 44.5만 |
|---|
| 2026.05.05 | ₩58,411 | ₩58,532 | ₩58,411 | ₩58,472 | +0.10% | 149.6만 |
|---|
| 2026.05.04 | ₩58,398 | ₩58,425 | ₩58,197 | ₩58,324 | -0.13% | 98.4만 |
|---|
| 2026.05.01 | ₩58,438 | ₩58,639 | ₩58,411 | ₩58,505 | +0.11% | 57.3만 |
|---|
| 2026.04.30 | ₩58,438 | ₩58,458 | ₩58,358 | ₩58,385 | -0.09% | 68.1만 |
|---|
| 2026.04.29 | ₩58,519 | ₩58,559 | ₩58,090 | ₩58,291 | -0.39% | 43.2만 |
|---|
| 2026.04.28 | ₩58,519 | ₩58,666 | ₩58,237 | ₩58,567 | +0.08% | 36만 |
|---|
| 2026.04.27 | ₩58,639 | ₩58,840 | ₩58,492 | ₩58,599 | -0.07% | 24만 |
|---|
| 2026.04.24 | ₩58,706 | ₩59,899 | ₩58,586 | ₩58,726 | +0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩58,693 | ₩59,537 | ₩58,525 | ₩58,642 | -0.09% | 44.8만 |
|---|
| 2026.04.22 | ₩58,880 | ₩59,041 | ₩58,746 | ₩58,760 | -0.20% | 21.6만 |
|---|
| 2026.04.21 | ₩58,746 | ₩59,463 | ₩58,659 | ₩58,670 | -0.13% | 33.7만 |
|---|
| 2026.04.20 | ₩59,242 | ₩59,698 | ₩58,988 | ₩59,088 | -0.26% | 36.9만 |
|---|
| 2026.04.17 | ₩59,081 | ₩59,215 | ₩58,599 | ₩59,126 | +0.07% | 32.3만 |
|---|
| 2026.04.16 | ₩59,041 | ₩59,344 | ₩58,840 | ₩58,872 | -0.29% | 37.7만 |
|---|
| 2026.04.15 | ₩59,068 | ₩59,309 | ₩58,919 | ₩58,964 | -0.18% | 31.3만 |
|---|
| 2026.04.14 | ₩58,921 | ₩59,122 | ₩58,820 | ₩59,052 | +0.22% | 29만 |
|---|
| 2026.04.13 | ₩58,385 | ₩58,894 | ₩58,385 | ₩58,880 | +0.85% | 23.3만 |
|---|
| 2026.04.10 | ₩58,746 | ₩59,108 | ₩58,713 | ₩58,746 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩58,867 | ₩60,261 | ₩58,686 | ₩58,827 | -0.07% | 42.5만 |
|---|
| 2026.04.08 | ₩58,947 | ₩59,040 | ₩58,639 | ₩58,852 | -0.16% | 43.2만 |
|---|
| 2026.04.07 | ₩58,559 | ₩58,726 | ₩57,728 | ₩58,626 | +0.11% | 61.7만 |
|---|
| 2026.04.06 | ₩58,532 | ₩58,760 | ₩58,197 | ₩58,599 | +0.11% | 76만 |
|---|
| 2026.04.02 | ₩58,371 | ₩58,693 | ₩58,336 | ₩58,612 | +0.41% | 51.9만 |
|---|
| 2026.04.01 | ₩58,344 | ₩58,921 | ₩58,344 | ₩58,478 | +0.23% | 62만 |
|---|
| 2026.03.31 | ₩58,277 | ₩60,033 | ₩58,277 | ₩58,411 | +0.23% | 58.6만 |
|---|
| 2026.03.30 | ₩58,023 | ₩58,599 | ₩57,815 | ₩58,190 | +0.29% | 80.6만 |
|---|
| 2026.03.27 | ₩57,956 | ₩58,076 | ₩57,875 | ₩57,932 | -0.04% | 32.4만 |
|---|
| 2026.03.26 | ₩58,197 | ₩58,591 | ₩58,036 | ₩58,062 | -0.23% | 36.8만 |
|---|
| 2026.03.25 | ₩58,746 | ₩58,773 | ₩58,639 | ₩58,690 | -0.10% | 41.5만 |
|---|
| 2026.03.24 | ₩58,452 | ₩58,559 | ₩58,338 | ₩58,485 | +0.06% | 34만 |
|---|
| 2026.03.23 | ₩58,438 | ₩58,733 | ₩58,438 | ₩58,618 | +0.31% | 22.6만 |
|---|
| 2026.03.20 | ₩58,679 | ₩58,733 | ₩58,358 | ₩58,371 | -0.53% | 24.7만 |
|---|
| 2026.03.19 | ₩58,639 | ₩59,329 | ₩58,614 | ₩58,923 | +0.48% | 44.3만 |
|---|
| 2026.03.18 | ₩58,921 | ₩59,068 | ₩58,813 | ₩58,827 | -0.16% | 28.6만 |
|---|
| 2026.03.17 | ₩58,961 | ₩59,162 | ₩58,961 | ₩59,081 | +0.20% | 25.9만 |
|---|
| 2026.03.16 | ₩58,934 | ₩59,068 | ₩58,831 | ₩58,894 | -0.07% | 22.3만 |
|---|
| 2026.03.13 | ₩58,894 | ₩58,934 | ₩58,659 | ₩58,693 | -0.34% | 26.8만 |
|---|
| 2026.03.12 | ₩58,947 | ₩58,961 | ₩58,733 | ₩58,773 | -0.30% | 24.3만 |
|---|
| 2026.03.11 | ₩59,175 | ₩60,251 | ₩58,988 | ₩59,014 | -0.27% | 30.6만 |
|---|
| 2026.03.10 | ₩59,564 | ₩59,564 | ₩59,349 | ₩59,363 | -0.34% | 35.8만 |
|---|
| 2026.03.09 | ₩59,323 | ₩59,595 | ₩59,001 | ₩59,550 | +0.38% | 30만 |
|---|
| 2026.03.06 | ₩59,309 | ₩59,532 | ₩59,215 | ₩59,390 | +0.14% | 20.7만 |
|---|
| 2026.03.05 | ₩59,443 | ₩59,619 | ₩59,421 | ₩59,497 | +0.09% | 28.2만 |
|---|
| 2026.03.04 | ₩59,751 | ₩59,899 | ₩59,081 | ₩59,684 | -0.11% | 35.2만 |
|---|
| 2026.03.03 | ₩59,497 | ₩59,751 | ₩59,483 | ₩59,684 | +0.32% | 51.7만 |
|---|
| 2026.03.02 | ₩59,845 | ₩59,993 | ₩58,466 | ₩59,792 | -0.09% | 48.8만 |
|---|
| 2026.02.27 | ₩60,046 | ₩60,065 | ₩59,979 | ₩60,033 | -0.02% | 23.1만 |
|---|
| 2026.02.26 | ₩59,872 | ₩59,973 | ₩59,792 | ₩59,952 | +0.13% | 25만 |
|---|
| 2026.02.25 | ₩59,818 | ₩59,926 | ₩59,818 | ₩59,872 | +0.09% | 29.1만 |
|---|
| 2026.02.24 | ₩59,885 | ₩59,919 | ₩59,825 | ₩59,885 | 0.00% | 39.3만 |
|---|
| 2026.02.23 | ₩59,805 | ₩59,993 | ₩59,725 | ₩59,892 | +0.15% | 24.1만 |
|---|
| 2026.02.20 | ₩59,805 | ₩59,825 | ₩59,698 | ₩59,809 | +0.01% | 32.7만 |
|---|
| 2026.02.19 | ₩59,939 | ₩60,033 | ₩59,859 | ₩60,014 | +0.13% | 28.6만 |
|---|
| 2026.02.18 | ₩60,006 | ₩60,033 | ₩59,939 | ₩59,962 | -0.07% | 27.7만 |
|---|
| 2026.02.17 | ₩60,019 | ₩60,046 | ₩59,966 | ₩60,019 | 0.00% | 24.9만 |
|---|
| 2026.02.13 | ₩59,979 | ₩60,029 | ₩59,952 | ₩60,019 | +0.07% | 25.1만 |
|---|
| 2026.02.12 | ₩59,671 | ₩59,845 | ₩59,651 | ₩59,825 | +0.26% | 20.9만 |
|---|
| 2026.02.11 | ₩59,564 | ₩59,679 | ₩59,530 | ₩59,537 | -0.04% | 36.8만 |
|---|
| 2026.02.10 | ₩59,577 | ₩59,725 | ₩59,577 | ₩59,698 | +0.20% | 42.1만 |
|---|
| 2026.02.09 | ₩59,376 | ₩59,510 | ₩59,363 | ₩59,470 | +0.16% | 30.3만 |
|---|
| 2026.02.06 | ₩59,470 | ₩59,510 | ₩59,363 | ₩59,470 | 0.00% | 31.6만 |
|---|
| 2026.02.05 | ₩59,269 | ₩59,450 | ₩59,215 | ₩59,416 | +0.25% | 39.8만 |
|---|
| 2026.02.04 | ₩59,323 | ₩59,392 | ₩59,068 | ₩59,162 | -0.27% | 59.1만 |
|---|
| 2026.02.03 | ₩59,148 | ₩59,296 | ₩59,148 | ₩59,269 | +0.20% | 50.8만 |
|---|
| 2026.02.02 | ₩59,296 | ₩59,336 | ₩59,213 | ₩59,256 | -0.07% | 40.7만 |
|---|
| 2026.01.30 | ₩59,336 | ₩59,481 | ₩59,256 | ₩59,296 | -0.07% | 26.6만 |
|---|
| 2026.01.29 | ₩59,269 | ₩59,363 | ₩59,175 | ₩59,363 | +0.16% | 42.5만 |
|---|
| 2026.01.28 | ₩59,309 | ₩59,550 | ₩59,041 | ₩59,269 | -0.07% | 27.3만 |
|---|
| 2026.01.27 | ₩59,390 | ₩59,403 | ₩59,276 | ₩59,291 | -0.17% | 27만 |
|---|
| 2026.01.26 | ₩59,403 | ₩59,419 | ₩59,336 | ₩59,349 | -0.09% | 52.9만 |
|---|
| 2026.01.23 | ₩59,269 | ₩59,323 | ₩58,921 | ₩59,308 | +0.07% | 25.8만 |
|---|
| 2026.01.22 | ₩59,242 | ₩59,269 | ₩59,025 | ₩59,229 | -0.02% | 60.6만 |
|---|
| 2026.01.21 | ₩59,122 | ₩59,215 | ₩59,041 | ₩59,195 | +0.12% | 41.9만 |
|---|
| 2026.01.20 | ₩59,296 | ₩59,320 | ₩58,402 | ₩59,242 | -0.09% | 45.7만 |
|---|
| 2026.01.16 | ₩59,631 | ₩59,631 | ₩59,483 | ₩59,504 | -0.21% | 25.2만 |
|---|
| 2026.01.15 | ₩59,765 | ₩59,912 | ₩59,604 | ₩59,611 | -0.26% | 61만 |
|---|
| 2026.01.14 | ₩59,564 | ₩59,705 | ₩59,564 | ₩59,698 | +0.22% | 26.8만 |
|---|
| 2026.01.13 | ₩59,564 | ₩59,577 | ₩59,478 | ₩59,550 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩59,470 | ₩59,550 | ₩59,403 | ₩59,483 | +0.02% | 55.2만 |
|---|
| 2026.01.09 | ₩59,363 | ₩59,510 | ₩59,323 | ₩59,504 | +0.24% | 48.2만 |
|---|
| 2026.01.08 | ₩59,349 | ₩59,349 | ₩59,055 | ₩59,281 | -0.12% | 37.7만 |
|---|
| 2026.01.07 | ₩59,430 | ₩59,544 | ₩59,229 | ₩59,390 | -0.07% | 50.3만 |
|---|
| 2026.01.06 | ₩59,416 | ₩59,416 | ₩59,215 | ₩59,296 | -0.20% | 175.1만 |
|---|
| 2026.01.05 | ₩59,349 | ₩59,483 | ₩59,336 | ₩59,470 | +0.20% | 77.6만 |
|---|
| 2026.01.02 | ₩59,403 | ₩59,430 | ₩59,296 | ₩59,343 | -0.10% | 34.6만 |
|---|
| 2025.12.31 | ₩59,497 | ₩59,524 | ₩59,376 | ₩59,390 | -0.18% | 31.3만 |
|---|
| 2025.12.30 | ₩59,470 | ₩59,564 | ₩59,443 | ₩59,524 | +0.09% | 40.8만 |
|---|
| 2025.12.29 | ₩59,497 | ₩59,631 | ₩59,430 | ₩59,564 | +0.11% | 27.8만 |
|---|
| 2025.12.26 | ₩59,577 | ₩59,577 | ₩59,437 | ₩59,497 | -0.13% | 19.6만 |
|---|
| 2025.12.24 | ₩59,349 | ₩59,703 | ₩59,349 | ₩59,508 | +0.27% | 13.6만 |
|---|
| 2025.12.23 | ₩59,215 | ₩59,349 | ₩59,148 | ₩59,336 | +0.20% | 35.4만 |
|---|
| 2025.12.22 | ₩59,309 | ₩59,363 | ₩59,189 | ₩59,336 | +0.05% | 23.9만 |
|---|
| 2025.12.19 | ₩59,403 | ₩59,638 | ₩59,349 | ₩59,376 | -0.05% | 26.7만 |
|---|
| 2025.12.18 | ₩59,363 | ₩59,483 | ₩59,068 | ₩59,443 | +0.14% | 41.9만 |
|---|
| 2025.12.17 | ₩59,256 | ₩59,349 | ₩59,228 | ₩59,303 | +0.08% | 40.1만 |
|---|
| 2025.12.16 | ₩59,162 | ₩59,349 | ₩59,135 | ₩59,296 | +0.23% | 32.8만 |
|---|
| 2025.12.15 | ₩59,242 | ₩59,497 | ₩59,175 | ₩59,215 | -0.05% | 29.5만 |
|---|
| 2025.12.12 | ₩59,122 | ₩59,269 | ₩59,122 | ₩59,154 | +0.05% | 30.8만 |
|---|
| 2025.12.11 | ₩59,658 | ₩60,086 | ₩59,604 | ₩59,623 | -0.06% | 33.3만 |
|---|
| 2025.12.10 | ₩59,416 | ₩59,725 | ₩59,416 | ₩59,639 | +0.37% | 55.1만 |
|---|
| 2025.12.09 | ₩59,510 | ₩59,774 | ₩59,416 | ₩59,450 | -0.10% | 25.9만 |
|---|
| 2025.12.08 | ₩59,631 | ₩59,684 | ₩59,430 | ₩59,490 | -0.24% | 37.8만 |
|---|
| 2025.12.05 | ₩59,711 | ₩60,073 | ₩59,579 | ₩59,631 | -0.13% | 25.8만 |
|---|
| 2025.12.04 | ₩59,711 | ₩60,006 | ₩59,658 | ₩59,705 | -0.01% | 32.2만 |
|---|
| 2025.12.03 | ₩59,738 | ₩59,832 | ₩59,711 | ₩59,820 | +0.14% | 28.6만 |
|---|
| 2025.12.02 | ₩59,537 | ₩59,731 | ₩59,510 | ₩59,705 | +0.28% | 76.7만 |
|---|
| 2025.12.01 | ₩59,604 | ₩59,651 | ₩59,537 | ₩59,577 | -0.04% | 22.2만 |
|---|
| 2025.11.28 | ₩59,939 | ₩60,220 | ₩59,604 | ₩59,818 | -0.20% | 12.3만 |
|---|
| 2025.11.26 | ₩59,792 | ₩59,952 | ₩59,694 | ₩59,899 | +0.18% | 27만 |
|---|
| 2025.11.25 | ₩59,644 | ₩59,832 | ₩59,644 | ₩59,772 | +0.21% | 19.9만 |
|---|
| 2025.11.24 | ₩59,617 | ₩59,903 | ₩59,497 | ₩59,644 | +0.04% | 22.8만 |
|---|
| 2025.11.21 | ₩59,416 | ₩59,758 | ₩59,396 | ₩59,497 | +0.14% | 26.1만 |
|---|
| 2025.11.20 | ₩59,604 | ₩59,758 | ₩59,416 | ₩59,595 | -0.02% | 34.8만 |
|---|
| 2025.11.19 | ₩59,564 | ₩59,907 | ₩59,309 | ₩59,517 | -0.08% | 27.4만 |
|---|
| 2025.11.18 | ₩59,510 | ₩59,631 | ₩59,483 | ₩59,557 | +0.08% | 79.5만 |
|---|
| 2025.11.17 | ₩59,470 | ₩59,671 | ₩59,443 | ₩59,458 | -0.02% | 26.6만 |
|---|
| 2025.11.14 | ₩59,631 | ₩59,638 | ₩59,457 | ₩59,470 | -0.27% | 31.6만 |
|---|
| 2025.11.13 | ₩59,631 | ₩60,167 | ₩59,537 | ₩59,550 | -0.13% | 38.8만 |
|---|
| 2025.11.12 | ₩59,738 | ₩59,966 | ₩59,617 | ₩59,745 | +0.01% | 38.5만 |
|---|
| 2025.11.11 | ₩59,684 | ₩60,247 | ₩59,652 | ₩59,785 | +0.17% | 28.7만 |
|---|
| 2025.11.10 | ₩59,644 | ₩59,725 | ₩59,591 | ₩59,611 | -0.06% | 36.8만 |
|---|
| 2025.11.07 | ₩59,524 | ₩59,734 | ₩59,430 | ₩59,671 | +0.25% | 30.7만 |
|---|
| 2025.11.06 | ₩59,684 | ₩59,852 | ₩59,577 | ₩59,691 | +0.01% | 55.6만 |
|---|
| 2025.11.05 | ₩59,658 | ₩59,671 | ₩59,470 | ₩59,517 | -0.24% | 37.2만 |
|---|
| 2025.11.04 | ₩59,658 | ₩60,509 | ₩59,604 | ₩59,664 | +0.01% | 58.3만 |
|---|
| 2025.11.03 | ₩59,604 | ₩60,034 | ₩59,550 | ₩59,624 | +0.03% | 39.2만 |
|---|
| 2025.10.31 | ₩59,845 | ₩60,060 | ₩59,684 | ₩59,698 | -0.25% | 39.5만 |
|---|
| 2025.10.30 | ₩59,658 | ₩59,869 | ₩59,658 | ₩59,778 | +0.20% | 39.4만 |
|---|
| 2025.10.29 | ₩60,194 | ₩60,220 | ₩59,879 | ₩59,906 | -0.48% | 91.7만 |
|---|
| 2025.10.28 | ₩60,060 | ₩60,288 | ₩60,060 | ₩60,214 | +0.26% | 24.3만 |
|---|
| 2025.10.27 | ₩60,073 | ₩60,194 | ₩59,993 | ₩60,162 | +0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩60,100 | ₩60,147 | ₩59,979 | ₩60,073 | -0.04% | 21.9만 |
|---|
| 2025.10.23 | ₩60,140 | ₩60,288 | ₩59,979 | ₩60,019 | -0.20% | 31.9만 |
|---|
| 2025.10.22 | ₩60,127 | ₩60,220 | ₩60,019 | ₩60,133 | +0.01% | 74.5만 |
|---|
| 2025.10.21 | ₩60,140 | ₩60,153 | ₩60,066 | ₩60,100 | -0.07% | 39만 |
|---|
| 2025.10.20 | ₩60,153 | ₩60,288 | ₩60,153 | ₩60,241 | +0.14% | 21.9만 |
|---|
| 2025.10.17 | ₩60,167 | ₩60,167 | ₩59,926 | ₩60,113 | -0.09% | 37.5만 |
|---|
| 2025.10.16 | ₩59,926 | ₩60,207 | ₩59,309 | ₩60,153 | +0.38% | 58.9만 |
|---|
| 2025.10.15 | ₩60,194 | ₩60,194 | ₩59,818 | ₩59,932 | -0.43% | 77.4만 |
|---|
| 2025.10.14 | ₩59,885 | ₩60,033 | ₩59,463 | ₩59,899 | +0.02% | 64.6만 |
|---|
| 2025.10.13 | ₩59,738 | ₩59,884 | ₩59,631 | ₩59,805 | +0.11% | 16.5만 |
|---|
| 2025.10.10 | ₩59,644 | ₩59,837 | ₩59,617 | ₩59,734 | +0.15% | 44.9만 |
|---|