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 | ₩55,620 | ₩55,647 | ₩55,506 | ₩55,634 | +0.02% | 27.4만 |
| 2026.10.08 | ₩55,272 | ₩55,647 | ₩55,272 | ₩55,610 | +0.61% | 104.8만 |
| 2026.10.07 | ₩55,178 | ₩55,694 | ₩55,070 | ₩55,392 | +0.39% | 48.6만 |
| 2026.10.06 | ₩55,325 | ₩56,321 | ₩55,325 | ₩55,451 | +0.23% | 65.4만 |
| 2026.10.05 | ₩55,231 | ₩55,379 | ₩55,191 | ₩55,345 | +0.21% | 47.3만 |
| 2026.10.02 | ₩54,293 | ₩55,915 | ₩53,461 | ₩55,352 | +1.95% | 49.5만 |
| 2026.10.01 | ₩55,151 | ₩55,781 | ₩55,088 | ₩55,433 | +0.51% | 178.8만 |
| 2026.09.30 | ₩55,728 | ₩55,728 | ₩55,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,352 |
| -0.67% |
| 72.8만 |
| 2026.09.29 | ₩55,553 | ₩55,620 | ₩55,285 | ₩55,477 | -0.14% | 270.1만 |
|---|
| 2026.09.28 | ₩55,674 | ₩55,681 | ₩55,433 | ₩55,508 | -0.30% | 52.4만 |
|---|
| 2026.09.25 | ₩54,641 | ₩56,023 | ₩51,717 | ₩55,862 | +2.23% | 38만 |
|---|
| 2026.09.24 | ₩56,103 | ₩56,130 | ₩55,768 | ₩55,781 | -0.57% | 39.7만 |
|---|
| 2026.09.23 | ₩56,747 | ₩56,793 | ₩56,211 | ₩56,312 | -0.77% | 28.9만 |
|---|
| 2026.09.22 | ₩56,854 | ₩56,948 | ₩56,774 | ₩56,841 | -0.02% | 52.1만 |
|---|
| 2026.09.21 | ₩56,787 | ₩56,868 | ₩56,667 | ₩56,845 | +0.10% | 70.6만 |
|---|
| 2026.09.18 | ₩56,707 | ₩56,801 | ₩56,633 | ₩56,687 | -0.04% | 19.2만 |
|---|
| 2026.09.17 | ₩56,774 | ₩56,908 | ₩56,774 | ₩56,901 | +0.22% | 22.7만 |
|---|
| 2026.09.16 | ₩56,734 | ₩56,882 | ₩56,573 | ₩56,573 | -0.28% | 24.8만 |
|---|
| 2026.09.15 | ₩56,586 | ₩56,760 | ₩56,532 | ₩56,601 | +0.03% | 189.2만 |
|---|
| 2026.09.14 | ₩56,667 | ₩56,798 | ₩56,573 | ₩56,633 | -0.06% | 51.9만 |
|---|
| 2026.09.11 | ₩56,787 | ₩57,029 | ₩56,693 | ₩56,705 | -0.14% | 21.7만 |
|---|
| 2026.09.10 | ₩56,774 | ₩56,976 | ₩56,667 | ₩56,740 | -0.06% | 30.6만 |
|---|
| 2026.09.09 | ₩57,243 | ₩57,297 | ₩57,015 | ₩57,115 | -0.22% | 117.1만 |
|---|
| 2026.09.08 | ₩57,391 | ₩57,391 | ₩57,230 | ₩57,282 | -0.19% | 28.4만 |
|---|
| 2026.09.04 | ₩57,310 | ₩57,418 | ₩57,290 | ₩57,310 | 0.00% | 13.7만 |
|---|
| 2026.09.03 | ₩57,418 | ₩57,431 | ₩57,290 | ₩57,308 | -0.19% | 22.7만 |
|---|
| 2026.09.02 | ₩57,243 | ₩57,284 | ₩57,123 | ₩57,245 | +0.00% | 20.3만 |
|---|
| 2026.09.01 | ₩57,270 | ₩58,162 | ₩57,163 | ₩57,183 | -0.15% | 80.9만 |
|---|
| 2026.08.31 | ₩56,264 | ₩57,762 | ₩56,264 | ₩57,431 | +2.07% | 25.9만 |
|---|
| 2026.08.28 | ₩57,740 | ₩58,075 | ₩57,471 | ₩57,498 | -0.42% | 30.7만 |
|---|
| 2026.08.27 | ₩57,699 | ₩57,780 | ₩57,592 | ₩57,623 | -0.13% | 19.2만 |
|---|
| 2026.08.26 | ₩57,672 | ₩57,749 | ₩57,512 | ₩57,646 | -0.05% | 14만 |
|---|
| 2026.08.25 | ₩57,538 | ₩57,753 | ₩57,538 | ₩57,735 | +0.34% | 16.1만 |
|---|
| 2026.08.24 | ₩57,364 | ₩57,723 | ₩57,364 | ₩57,459 | +0.17% | 23.1만 |
|---|
| 2026.08.21 | ₩57,404 | ₩57,404 | ₩57,297 | ₩57,337 | -0.12% | 16.8만 |
|---|
| 2026.08.20 | ₩57,538 | ₩57,715 | ₩57,485 | ₩57,632 | +0.16% | 24.7만 |
|---|
| 2026.08.19 | ₩57,659 | ₩57,947 | ₩57,579 | ₩57,855 | +0.34% | 28.2만 |
|---|
| 2026.08.18 | ₩57,471 | ₩57,788 | ₩57,418 | ₩57,565 | +0.16% | 18.3만 |
|---|
| 2026.08.17 | ₩57,632 | ₩57,632 | ₩57,364 | ₩57,532 | -0.17% | 19.4만 |
|---|
| 2026.08.14 | ₩57,793 | ₩58,043 | ₩57,605 | ₩57,652 | -0.24% | 22.2만 |
|---|
| 2026.08.13 | ₩57,766 | ₩57,941 | ₩57,766 | ₩57,793 | +0.05% | 20.8만 |
|---|
| 2026.08.12 | ₩57,699 | ₩57,876 | ₩57,422 | ₩57,612 | -0.15% | 31만 |
|---|
| 2026.08.11 | ₩57,726 | ₩57,840 | ₩57,585 | ₩57,611 | -0.20% | 24.9만 |
|---|
| 2026.08.10 | ₩57,699 | ₩57,699 | ₩57,444 | ₩57,579 | -0.21% | 27.9만 |
|---|
| 2026.08.07 | ₩57,833 | ₩57,874 | ₩57,719 | ₩57,780 | -0.09% | 27만 |
|---|
| 2026.08.06 | ₩57,699 | ₩58,021 | ₩57,605 | ₩57,666 | -0.06% | 57.5만 |
|---|
| 2026.08.05 | ₩57,780 | ₩57,887 | ₩57,458 | ₩57,840 | +0.10% | 20만 |
|---|
| 2026.08.04 | ₩57,713 | ₩57,833 | ₩57,216 | ₩57,807 | +0.16% | 19.4만 |
|---|
| 2026.08.03 | ₩57,565 | ₩57,565 | ₩57,485 | ₩57,565 | 0.00% | 38.8만 |
|---|
| 2026.07.31 | ₩57,512 | ₩57,565 | ₩57,326 | ₩57,444 | -0.12% | 44.3만 |
|---|
| 2026.07.30 | ₩57,471 | ₩57,760 | ₩57,471 | ₩57,538 | +0.12% | 30.6만 |
|---|
| 2026.07.29 | ₩57,699 | ₩57,833 | ₩57,101 | ₩57,462 | -0.41% | 23.9만 |
|---|
| 2026.07.28 | ₩57,672 | ₩57,800 | ₩57,607 | ₩57,727 | +0.10% | 31.2만 |
|---|
| 2026.07.27 | ₩57,592 | ₩58,061 | ₩57,550 | ₩57,605 | +0.02% | 26.4만 |
|---|
| 2026.07.24 | ₩57,458 | ₩57,672 | ₩57,176 | ₩57,491 | +0.06% | 37.9만 |
|---|
| 2026.07.23 | ₩57,324 | ₩57,659 | ₩57,324 | ₩57,498 | +0.30% | 28.9만 |
|---|
| 2026.07.22 | ₩57,672 | ₩57,740 | ₩57,565 | ₩57,612 | -0.10% | 20.1만 |
|---|
| 2026.07.21 | ₩57,847 | ₩57,847 | ₩57,659 | ₩57,726 | -0.21% | 24.2만 |
|---|
| 2026.07.20 | ₩58,142 | ₩58,155 | ₩57,986 | ₩58,014 | -0.22% | 15.2만 |
|---|
| 2026.07.17 | ₩58,182 | ₩58,276 | ₩57,907 | ₩58,162 | -0.03% | 30.3만 |
|---|
| 2026.07.16 | ₩58,088 | ₩58,150 | ₩57,981 | ₩58,102 | +0.02% | 24.7만 |
|---|
| 2026.07.15 | ₩58,155 | ₩58,222 | ₩58,102 | ₩58,169 | +0.02% | 29.6만 |
|---|
| 2026.07.14 | ₩58,075 | ₩58,111 | ₩57,988 | ₩58,041 | -0.06% | 31.4만 |
|---|
| 2026.07.13 | ₩58,115 | ₩58,420 | ₩57,900 | ₩57,907 | -0.36% | 28.4만 |
|---|
| 2026.07.10 | ₩58,222 | ₩58,383 | ₩58,102 | ₩58,142 | -0.14% | 18만 |
|---|
| 2026.07.09 | ₩58,155 | ₩58,303 | ₩58,155 | ₩58,209 | +0.09% | 23.8만 |
|---|
| 2026.07.08 | ₩58,048 | ₩58,169 | ₩58,025 | ₩58,128 | +0.14% | 51.7만 |
|---|
| 2026.07.07 | ₩58,544 | ₩58,544 | ₩57,418 | ₩58,222 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩58,531 | ₩58,551 | ₩58,437 | ₩58,544 | +0.02% | 28.5만 |
|---|
| 2026.07.02 | ₩58,477 | ₩58,512 | ₩58,402 | ₩58,491 | +0.02% | 24.4만 |
|---|
| 2026.07.01 | ₩58,276 | ₩58,665 | ₩58,276 | ₩58,370 | +0.16% | 39.3만 |
|---|
| 2026.06.30 | ₩58,759 | ₩58,768 | ₩58,464 | ₩58,491 | -0.46% | 41.2만 |
|---|
| 2026.06.29 | ₩58,745 | ₩58,766 | ₩58,665 | ₩58,759 | +0.02% | 48.3만 |
|---|
| 2026.06.26 | ₩58,571 | ₩58,705 | ₩58,571 | ₩58,672 | +0.17% | 62.4만 |
|---|
| 2026.06.25 | ₩58,652 | ₩58,705 | ₩58,430 | ₩58,606 | -0.08% | 43.9만 |
|---|
| 2026.06.24 | ₩58,719 | ₩58,873 | ₩58,356 | ₩58,826 | +0.18% | 38.8만 |
|---|
| 2026.06.23 | ₩58,745 | ₩58,745 | ₩58,142 | ₩58,548 | -0.34% | 24.9만 |
|---|
| 2026.06.22 | ₩58,437 | ₩58,544 | ₩58,102 | ₩58,497 | +0.10% | 24.8만 |
|---|
| 2026.06.18 | ₩58,665 | ₩58,799 | ₩58,631 | ₩58,650 | -0.03% | 30.1만 |
|---|
| 2026.06.17 | ₩58,558 | ₩58,732 | ₩58,470 | ₩58,488 | -0.12% | 54만 |
|---|
| 2026.06.16 | ₩58,692 | ₩58,732 | ₩58,584 | ₩58,682 | -0.02% | 21만 |
|---|
| 2026.06.15 | ₩58,652 | ₩58,705 | ₩58,571 | ₩58,584 | -0.11% | 28.7만 |
|---|
| 2026.06.12 | ₩58,464 | ₩58,558 | ₩58,370 | ₩58,499 | +0.06% | 47.6만 |
|---|
| 2026.06.11 | ₩58,209 | ₩58,578 | ₩58,209 | ₩58,544 | +0.58% | 75.2만 |
|---|
| 2026.06.10 | ₩58,289 | ₩58,350 | ₩58,128 | ₩58,202 | -0.15% | 80.8만 |
|---|
| 2026.06.09 | ₩58,303 | ₩58,450 | ₩58,236 | ₩58,316 | +0.02% | 37.2만 |
|---|
| 2026.06.08 | ₩58,236 | ₩58,350 | ₩58,169 | ₩58,182 | -0.09% | 42.4만 |
|---|
| 2026.06.05 | ₩58,343 | ₩58,719 | ₩58,222 | ₩58,260 | -0.14% | 38.7만 |
|---|
| 2026.06.04 | ₩58,464 | ₩58,880 | ₩58,464 | ₩58,499 | +0.06% | 20만 |
|---|
| 2026.06.03 | ₩58,383 | ₩58,544 | ₩58,370 | ₩58,432 | +0.08% | 25.6만 |
|---|
| 2026.06.02 | ₩58,571 | ₩58,611 | ₩58,531 | ₩58,555 | -0.03% | 24만 |
|---|
| 2026.06.01 | ₩58,397 | ₩58,558 | ₩58,249 | ₩58,517 | +0.21% | 34.8만 |
|---|
| 2026.05.29 | ₩58,611 | ₩58,678 | ₩58,410 | ₩58,678 | +0.11% | 32.7만 |
|---|
| 2026.05.28 | ₩58,410 | ₩58,611 | ₩58,280 | ₩58,598 | +0.32% | 51.7만 |
|---|
| 2026.05.27 | ₩58,410 | ₩58,450 | ₩58,303 | ₩58,369 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩58,316 | ₩58,389 | ₩58,075 | ₩58,316 | 0.00% | 26.1만 |
|---|
| 2026.05.22 | ₩58,169 | ₩58,222 | ₩57,982 | ₩58,159 | -0.02% | 45.3만 |
|---|
| 2026.05.21 | ₩57,726 | ₩58,033 | ₩57,672 | ₩58,021 | +0.51% | 33.8만 |
|---|
| 2026.05.20 | ₩57,833 | ₩58,169 | ₩57,646 | ₩58,139 | +0.53% | 40.3만 |
|---|
| 2026.05.19 | ₩57,699 | ₩57,813 | ₩57,632 | ₩57,723 | +0.04% | 49.8만 |
|---|
| 2026.05.18 | ₩58,035 | ₩58,132 | ₩57,021 | ₩57,961 | -0.13% | 92.2만 |
|---|
| 2026.05.15 | ₩58,102 | ₩58,128 | ₩57,659 | ₩57,989 | -0.19% | 44.5만 |
|---|
| 2026.05.14 | ₩58,450 | ₩58,564 | ₩58,377 | ₩58,385 | -0.11% | 20.8만 |
|---|
| 2026.05.13 | ₩58,383 | ₩58,947 | ₩58,303 | ₩58,394 | +0.02% | 50.1만 |
|---|
| 2026.05.12 | ₩58,437 | ₩58,598 | ₩58,370 | ₩58,397 | -0.07% | 58.5만 |
|---|
| 2026.05.11 | ₩58,759 | ₩58,839 | ₩58,598 | ₩58,598 | -0.27% | 30.5만 |
|---|
| 2026.05.08 | ₩58,732 | ₩58,906 | ₩58,491 | ₩58,759 | +0.05% | 26.4만 |
|---|
| 2026.05.07 | ₩58,920 | ₩58,920 | ₩58,477 | ₩58,477 | -0.75% | 28.4만 |
|---|
| 2026.05.06 | ₩58,745 | ₩58,819 | ₩58,682 | ₩58,776 | +0.05% | 44.5만 |
|---|
| 2026.05.05 | ₩58,464 | ₩58,584 | ₩58,464 | ₩58,524 | +0.10% | 149.6만 |
|---|
| 2026.05.04 | ₩58,450 | ₩58,477 | ₩58,249 | ₩58,377 | -0.13% | 98.4만 |
|---|
| 2026.05.01 | ₩58,491 | ₩58,692 | ₩58,464 | ₩58,558 | +0.11% | 57.3만 |
|---|
| 2026.04.30 | ₩58,491 | ₩58,511 | ₩58,410 | ₩58,437 | -0.09% | 68.1만 |
|---|
| 2026.04.29 | ₩58,571 | ₩58,611 | ₩58,142 | ₩58,343 | -0.39% | 43.2만 |
|---|
| 2026.04.28 | ₩58,571 | ₩58,719 | ₩58,289 | ₩58,619 | +0.08% | 36만 |
|---|
| 2026.04.27 | ₩58,692 | ₩58,893 | ₩58,544 | ₩58,652 | -0.07% | 24만 |
|---|
| 2026.04.24 | ₩58,759 | ₩59,953 | ₩58,638 | ₩58,779 | +0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩58,745 | ₩59,590 | ₩58,578 | ₩58,694 | -0.09% | 44.8만 |
|---|
| 2026.04.22 | ₩58,933 | ₩59,094 | ₩58,799 | ₩58,812 | -0.20% | 21.6만 |
|---|
| 2026.04.21 | ₩58,799 | ₩59,517 | ₩58,712 | ₩58,723 | -0.13% | 33.7만 |
|---|
| 2026.04.20 | ₩59,295 | ₩59,751 | ₩59,041 | ₩59,141 | -0.26% | 36.9만 |
|---|
| 2026.04.17 | ₩59,134 | ₩59,269 | ₩58,652 | ₩59,179 | +0.07% | 32.3만 |
|---|
| 2026.04.16 | ₩59,094 | ₩59,397 | ₩58,893 | ₩58,925 | -0.29% | 37.7만 |
|---|
| 2026.04.15 | ₩59,121 | ₩59,362 | ₩58,972 | ₩59,016 | -0.18% | 31.3만 |
|---|
| 2026.04.14 | ₩58,973 | ₩59,175 | ₩58,873 | ₩59,105 | +0.22% | 29만 |
|---|
| 2026.04.13 | ₩58,437 | ₩58,947 | ₩58,437 | ₩58,933 | +0.85% | 23.3만 |
|---|
| 2026.04.10 | ₩58,799 | ₩59,161 | ₩58,766 | ₩58,799 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩58,920 | ₩60,315 | ₩58,739 | ₩58,880 | -0.07% | 42.5만 |
|---|
| 2026.04.08 | ₩59,000 | ₩59,093 | ₩58,692 | ₩58,905 | -0.16% | 43.2만 |
|---|
| 2026.04.07 | ₩58,611 | ₩58,779 | ₩57,780 | ₩58,678 | +0.11% | 61.7만 |
|---|
| 2026.04.06 | ₩58,584 | ₩58,812 | ₩58,249 | ₩58,652 | +0.11% | 76만 |
|---|
| 2026.04.02 | ₩58,424 | ₩58,745 | ₩58,389 | ₩58,665 | +0.41% | 51.9만 |
|---|
| 2026.04.01 | ₩58,397 | ₩58,973 | ₩58,397 | ₩58,531 | +0.23% | 62만 |
|---|
| 2026.03.31 | ₩58,330 | ₩60,087 | ₩58,330 | ₩58,464 | +0.23% | 58.6만 |
|---|
| 2026.03.30 | ₩58,075 | ₩58,652 | ₩57,867 | ₩58,242 | +0.29% | 80.6만 |
|---|
| 2026.03.27 | ₩58,008 | ₩58,128 | ₩57,927 | ₩57,984 | -0.04% | 32.4만 |
|---|
| 2026.03.26 | ₩58,249 | ₩58,644 | ₩58,088 | ₩58,114 | -0.23% | 36.8만 |
|---|
| 2026.03.25 | ₩58,799 | ₩58,826 | ₩58,692 | ₩58,743 | -0.10% | 41.5만 |
|---|
| 2026.03.24 | ₩58,504 | ₩58,611 | ₩58,390 | ₩58,538 | +0.06% | 34만 |
|---|
| 2026.03.23 | ₩58,491 | ₩58,786 | ₩58,491 | ₩58,670 | +0.31% | 22.6만 |
|---|
| 2026.03.20 | ₩58,732 | ₩58,786 | ₩58,410 | ₩58,424 | -0.53% | 24.7만 |
|---|
| 2026.03.19 | ₩58,692 | ₩59,383 | ₩58,666 | ₩58,976 | +0.48% | 44.3만 |
|---|
| 2026.03.18 | ₩58,973 | ₩59,121 | ₩58,866 | ₩58,880 | -0.16% | 28.6만 |
|---|
| 2026.03.17 | ₩59,014 | ₩59,215 | ₩59,014 | ₩59,134 | +0.20% | 25.9만 |
|---|
| 2026.03.16 | ₩58,987 | ₩59,121 | ₩58,884 | ₩58,947 | -0.07% | 22.3만 |
|---|
| 2026.03.13 | ₩58,947 | ₩58,987 | ₩58,712 | ₩58,745 | -0.34% | 26.8만 |
|---|
| 2026.03.12 | ₩59,000 | ₩59,014 | ₩58,786 | ₩58,826 | -0.30% | 24.3만 |
|---|
| 2026.03.11 | ₩59,228 | ₩60,305 | ₩59,041 | ₩59,067 | -0.27% | 30.6만 |
|---|
| 2026.03.10 | ₩59,617 | ₩59,617 | ₩59,403 | ₩59,416 | -0.34% | 35.8만 |
|---|
| 2026.03.09 | ₩59,376 | ₩59,648 | ₩59,054 | ₩59,604 | +0.38% | 30만 |
|---|
| 2026.03.06 | ₩59,362 | ₩59,585 | ₩59,269 | ₩59,443 | +0.14% | 20.7만 |
|---|
| 2026.03.05 | ₩59,497 | ₩59,672 | ₩59,474 | ₩59,550 | +0.09% | 28.2만 |
|---|
| 2026.03.04 | ₩59,805 | ₩59,953 | ₩59,134 | ₩59,738 | -0.11% | 35.2만 |
|---|
| 2026.03.03 | ₩59,550 | ₩59,805 | ₩59,537 | ₩59,738 | +0.32% | 51.7만 |
|---|
| 2026.03.02 | ₩59,899 | ₩60,046 | ₩58,519 | ₩59,845 | -0.09% | 48.8만 |
|---|
| 2026.02.27 | ₩60,100 | ₩60,119 | ₩60,033 | ₩60,087 | -0.02% | 23.1만 |
|---|
| 2026.02.26 | ₩59,926 | ₩60,026 | ₩59,845 | ₩60,006 | +0.13% | 25만 |
|---|
| 2026.02.25 | ₩59,872 | ₩59,979 | ₩59,872 | ₩59,926 | +0.09% | 29.1만 |
|---|
| 2026.02.24 | ₩59,939 | ₩59,973 | ₩59,879 | ₩59,939 | 0.00% | 39.3만 |
|---|
| 2026.02.23 | ₩59,859 | ₩60,046 | ₩59,778 | ₩59,946 | +0.15% | 24.1만 |
|---|
| 2026.02.20 | ₩59,859 | ₩59,879 | ₩59,751 | ₩59,863 | +0.01% | 32.7만 |
|---|
| 2026.02.19 | ₩59,993 | ₩60,087 | ₩59,912 | ₩60,068 | +0.13% | 28.6만 |
|---|
| 2026.02.18 | ₩60,060 | ₩60,087 | ₩59,993 | ₩60,016 | -0.07% | 27.7만 |
|---|
| 2026.02.17 | ₩60,073 | ₩60,100 | ₩60,020 | ₩60,073 | 0.00% | 24.9만 |
|---|
| 2026.02.13 | ₩60,033 | ₩60,083 | ₩60,006 | ₩60,073 | +0.07% | 25.1만 |
|---|
| 2026.02.12 | ₩59,725 | ₩59,899 | ₩59,704 | ₩59,879 | +0.26% | 20.9만 |
|---|
| 2026.02.11 | ₩59,617 | ₩59,733 | ₩59,584 | ₩59,590 | -0.04% | 36.8만 |
|---|
| 2026.02.10 | ₩59,631 | ₩59,778 | ₩59,631 | ₩59,751 | +0.20% | 42.1만 |
|---|
| 2026.02.09 | ₩59,429 | ₩59,564 | ₩59,416 | ₩59,523 | +0.16% | 30.3만 |
|---|
| 2026.02.06 | ₩59,523 | ₩59,564 | ₩59,416 | ₩59,523 | 0.00% | 31.6만 |
|---|
| 2026.02.05 | ₩59,322 | ₩59,503 | ₩59,269 | ₩59,470 | +0.25% | 39.8만 |
|---|
| 2026.02.04 | ₩59,376 | ₩59,446 | ₩59,121 | ₩59,215 | -0.27% | 59.1만 |
|---|
| 2026.02.03 | ₩59,201 | ₩59,349 | ₩59,201 | ₩59,322 | +0.20% | 50.8만 |
|---|
| 2026.02.02 | ₩59,349 | ₩59,389 | ₩59,266 | ₩59,309 | -0.07% | 40.7만 |
|---|
| 2026.01.30 | ₩59,389 | ₩59,534 | ₩59,309 | ₩59,349 | -0.07% | 26.6만 |
|---|
| 2026.01.29 | ₩59,322 | ₩59,416 | ₩59,228 | ₩59,416 | +0.16% | 42.5만 |
|---|
| 2026.01.28 | ₩59,362 | ₩59,604 | ₩59,094 | ₩59,322 | -0.07% | 27.3만 |
|---|
| 2026.01.27 | ₩59,443 | ₩59,456 | ₩59,329 | ₩59,344 | -0.17% | 27만 |
|---|
| 2026.01.26 | ₩59,456 | ₩59,472 | ₩59,389 | ₩59,403 | -0.09% | 52.9만 |
|---|
| 2026.01.23 | ₩59,322 | ₩59,376 | ₩58,973 | ₩59,361 | +0.07% | 25.8만 |
|---|
| 2026.01.22 | ₩59,295 | ₩59,322 | ₩59,078 | ₩59,282 | -0.02% | 60.6만 |
|---|
| 2026.01.21 | ₩59,175 | ₩59,269 | ₩59,094 | ₩59,248 | +0.12% | 41.9만 |
|---|
| 2026.01.20 | ₩59,349 | ₩59,373 | ₩58,454 | ₩59,295 | -0.09% | 45.7만 |
|---|
| 2026.01.16 | ₩59,684 | ₩59,684 | ₩59,537 | ₩59,557 | -0.21% | 25.2만 |
|---|
| 2026.01.15 | ₩59,818 | ₩59,966 | ₩59,657 | ₩59,664 | -0.26% | 61만 |
|---|
| 2026.01.14 | ₩59,617 | ₩59,758 | ₩59,617 | ₩59,751 | +0.22% | 26.8만 |
|---|
| 2026.01.13 | ₩59,617 | ₩59,631 | ₩59,531 | ₩59,604 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩59,523 | ₩59,604 | ₩59,456 | ₩59,537 | +0.02% | 55.2만 |
|---|
| 2026.01.09 | ₩59,416 | ₩59,564 | ₩59,376 | ₩59,557 | +0.24% | 48.2만 |
|---|
| 2026.01.08 | ₩59,403 | ₩59,403 | ₩59,108 | ₩59,334 | -0.12% | 37.7만 |
|---|
| 2026.01.07 | ₩59,483 | ₩59,597 | ₩59,282 | ₩59,443 | -0.07% | 50.3만 |
|---|
| 2026.01.06 | ₩59,470 | ₩59,470 | ₩59,269 | ₩59,349 | -0.20% | 175.1만 |
|---|
| 2026.01.05 | ₩59,403 | ₩59,537 | ₩59,389 | ₩59,523 | +0.20% | 77.6만 |
|---|
| 2026.01.02 | ₩59,456 | ₩59,483 | ₩59,349 | ₩59,396 | -0.10% | 34.6만 |
|---|
| 2025.12.31 | ₩59,550 | ₩59,577 | ₩59,429 | ₩59,443 | -0.18% | 31.3만 |
|---|
| 2025.12.30 | ₩59,523 | ₩59,617 | ₩59,497 | ₩59,577 | +0.09% | 40.8만 |
|---|
| 2025.12.29 | ₩59,550 | ₩59,684 | ₩59,483 | ₩59,617 | +0.11% | 27.8만 |
|---|
| 2025.12.26 | ₩59,631 | ₩59,631 | ₩59,490 | ₩59,550 | -0.13% | 19.6만 |
|---|
| 2025.12.24 | ₩59,403 | ₩59,757 | ₩59,403 | ₩59,561 | +0.27% | 13.6만 |
|---|
| 2025.12.23 | ₩59,269 | ₩59,403 | ₩59,201 | ₩59,389 | +0.20% | 35.4만 |
|---|
| 2025.12.22 | ₩59,362 | ₩59,416 | ₩59,242 | ₩59,389 | +0.05% | 23.9만 |
|---|
| 2025.12.19 | ₩59,456 | ₩59,691 | ₩59,403 | ₩59,429 | -0.05% | 26.7만 |
|---|
| 2025.12.18 | ₩59,416 | ₩59,537 | ₩59,121 | ₩59,497 | +0.14% | 41.9만 |
|---|
| 2025.12.17 | ₩59,309 | ₩59,403 | ₩59,281 | ₩59,356 | +0.08% | 40.1만 |
|---|
| 2025.12.16 | ₩59,215 | ₩59,403 | ₩59,188 | ₩59,349 | +0.23% | 32.8만 |
|---|
| 2025.12.15 | ₩59,295 | ₩59,550 | ₩59,228 | ₩59,269 | -0.05% | 29.5만 |
|---|
| 2025.12.12 | ₩59,175 | ₩59,322 | ₩59,175 | ₩59,207 | +0.05% | 30.8만 |
|---|
| 2025.12.11 | ₩59,711 | ₩60,140 | ₩59,657 | ₩59,676 | -0.06% | 33.3만 |
|---|
| 2025.12.10 | ₩59,470 | ₩59,778 | ₩59,470 | ₩59,692 | +0.37% | 55.1만 |
|---|
| 2025.12.09 | ₩59,564 | ₩59,828 | ₩59,470 | ₩59,503 | -0.10% | 25.9만 |
|---|
| 2025.12.08 | ₩59,684 | ₩59,738 | ₩59,483 | ₩59,543 | -0.24% | 37.8만 |
|---|
| 2025.12.05 | ₩59,765 | ₩60,127 | ₩59,632 | ₩59,684 | -0.13% | 25.8만 |
|---|
| 2025.12.04 | ₩59,765 | ₩60,060 | ₩59,711 | ₩59,758 | -0.01% | 32.2만 |
|---|
| 2025.12.03 | ₩59,792 | ₩59,885 | ₩59,765 | ₩59,873 | +0.14% | 28.6만 |
|---|
| 2025.12.02 | ₩59,590 | ₩59,785 | ₩59,564 | ₩59,758 | +0.28% | 76.7만 |
|---|
| 2025.12.01 | ₩59,657 | ₩59,704 | ₩59,590 | ₩59,631 | -0.04% | 22.2만 |
|---|
| 2025.11.28 | ₩59,993 | ₩60,274 | ₩59,657 | ₩59,872 | -0.20% | 12.3만 |
|---|
| 2025.11.26 | ₩59,845 | ₩60,006 | ₩59,747 | ₩59,953 | +0.18% | 27만 |
|---|
| 2025.11.25 | ₩59,698 | ₩59,885 | ₩59,698 | ₩59,825 | +0.21% | 19.9만 |
|---|
| 2025.11.24 | ₩59,671 | ₩59,957 | ₩59,550 | ₩59,698 | +0.04% | 22.8만 |
|---|
| 2025.11.21 | ₩59,470 | ₩59,812 | ₩59,450 | ₩59,550 | +0.14% | 26.1만 |
|---|
| 2025.11.20 | ₩59,657 | ₩59,812 | ₩59,470 | ₩59,648 | -0.02% | 34.8만 |
|---|
| 2025.11.19 | ₩59,617 | ₩59,961 | ₩59,362 | ₩59,570 | -0.08% | 27.4만 |
|---|
| 2025.11.18 | ₩59,564 | ₩59,684 | ₩59,537 | ₩59,611 | +0.08% | 79.5만 |
|---|
| 2025.11.17 | ₩59,523 | ₩59,725 | ₩59,497 | ₩59,511 | -0.02% | 26.6만 |
|---|
| 2025.11.14 | ₩59,684 | ₩59,691 | ₩59,510 | ₩59,523 | -0.27% | 31.6만 |
|---|
| 2025.11.13 | ₩59,684 | ₩60,221 | ₩59,590 | ₩59,604 | -0.13% | 38.8만 |
|---|
| 2025.11.12 | ₩59,792 | ₩60,020 | ₩59,671 | ₩59,798 | +0.01% | 38.5만 |
|---|
| 2025.11.11 | ₩59,738 | ₩60,301 | ₩59,706 | ₩59,839 | +0.17% | 28.7만 |
|---|
| 2025.11.10 | ₩59,698 | ₩59,778 | ₩59,644 | ₩59,664 | -0.06% | 36.8만 |
|---|
| 2025.11.07 | ₩59,577 | ₩59,788 | ₩59,483 | ₩59,725 | +0.25% | 30.7만 |
|---|
| 2025.11.06 | ₩59,738 | ₩59,906 | ₩59,631 | ₩59,745 | +0.01% | 55.6만 |
|---|
| 2025.11.05 | ₩59,711 | ₩59,725 | ₩59,523 | ₩59,570 | -0.24% | 37.2만 |
|---|
| 2025.11.04 | ₩59,711 | ₩60,563 | ₩59,657 | ₩59,718 | +0.01% | 58.3만 |
|---|
| 2025.11.03 | ₩59,657 | ₩60,088 | ₩59,604 | ₩59,678 | +0.03% | 39.2만 |
|---|
| 2025.10.31 | ₩59,899 | ₩60,113 | ₩59,738 | ₩59,751 | -0.25% | 39.5만 |
|---|
| 2025.10.30 | ₩59,711 | ₩59,923 | ₩59,711 | ₩59,832 | +0.20% | 39.4만 |
|---|
| 2025.10.29 | ₩60,248 | ₩60,274 | ₩59,932 | ₩59,959 | -0.48% | 91.7만 |
|---|
| 2025.10.28 | ₩60,113 | ₩60,341 | ₩60,113 | ₩60,268 | +0.26% | 24.3만 |
|---|
| 2025.10.27 | ₩60,127 | ₩60,248 | ₩60,046 | ₩60,215 | +0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩60,154 | ₩60,201 | ₩60,033 | ₩60,127 | -0.04% | 21.9만 |
|---|
| 2025.10.23 | ₩60,194 | ₩60,341 | ₩60,033 | ₩60,073 | -0.20% | 31.9만 |
|---|
| 2025.10.22 | ₩60,181 | ₩60,274 | ₩60,073 | ₩60,187 | +0.01% | 74.5만 |
|---|
| 2025.10.21 | ₩60,194 | ₩60,207 | ₩60,120 | ₩60,154 | -0.07% | 39만 |
|---|
| 2025.10.20 | ₩60,207 | ₩60,341 | ₩60,207 | ₩60,295 | +0.14% | 21.9만 |
|---|
| 2025.10.17 | ₩60,221 | ₩60,221 | ₩59,979 | ₩60,167 | -0.09% | 37.5만 |
|---|
| 2025.10.16 | ₩59,979 | ₩60,261 | ₩59,362 | ₩60,207 | +0.38% | 58.9만 |
|---|
| 2025.10.15 | ₩60,248 | ₩60,248 | ₩59,872 | ₩59,986 | -0.43% | 77.4만 |
|---|
| 2025.10.14 | ₩59,939 | ₩60,087 | ₩59,517 | ₩59,953 | +0.02% | 64.6만 |
|---|
| 2025.10.13 | ₩59,792 | ₩59,938 | ₩59,684 | ₩59,859 | +0.11% | 16.5만 |
|---|
| 2025.10.10 | ₩59,698 | ₩59,891 | ₩59,671 | ₩59,788 | +0.15% | 44.9만 |
|---|