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 | ₩55,622 | ₩55,649 | ₩55,508 | ₩55,635 | +0.02% | 27.4만 |
| 2026.10.08 | ₩55,273 | ₩55,649 | ₩55,273 | ₩55,611 | +0.61% | 104.8만 |
| 2026.10.07 | ₩55,179 | ₩55,696 | ₩55,072 | ₩55,394 | +0.39% | 48.6만 |
| 2026.10.06 | ₩55,327 | ₩56,322 | ₩55,327 | ₩55,453 | +0.23% | 65.4만 |
| 2026.10.05 | ₩55,233 | ₩55,381 | ₩55,193 | ₩55,347 | +0.21% | 47.3만 |
| 2026.10.02 | ₩54,294 | ₩55,917 | ₩53,463 | ₩55,354 | +1.95% | 49.5만 |
| 2026.10.01 | ₩55,153 | ₩55,783 | ₩55,090 | ₩55,434 | +0.51% | 178.8만 |
| 2026.09.30 | ₩55,729 | ₩55,729 | ₩55,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,354 |
| -0.67% |
| 72.8만 |
| 2026.09.29 | ₩55,555 | ₩55,622 | ₩55,287 | ₩55,479 | -0.14% | 270.1만 |
|---|
| 2026.09.28 | ₩55,676 | ₩55,682 | ₩55,434 | ₩55,509 | -0.30% | 52.4만 |
|---|
| 2026.09.25 | ₩54,643 | ₩56,024 | ₩51,719 | ₩55,863 | +2.23% | 38만 |
|---|
| 2026.09.24 | ₩56,105 | ₩56,132 | ₩55,770 | ₩55,783 | -0.57% | 39.7만 |
|---|
| 2026.09.23 | ₩56,749 | ₩56,794 | ₩56,212 | ₩56,314 | -0.77% | 28.9만 |
|---|
| 2026.09.22 | ₩56,856 | ₩56,950 | ₩56,776 | ₩56,843 | -0.02% | 52.1만 |
|---|
| 2026.09.21 | ₩56,789 | ₩56,869 | ₩56,668 | ₩56,847 | +0.10% | 70.6만 |
|---|
| 2026.09.18 | ₩56,708 | ₩56,802 | ₩56,635 | ₩56,688 | -0.04% | 19.2만 |
|---|
| 2026.09.17 | ₩56,776 | ₩56,910 | ₩56,776 | ₩56,903 | +0.22% | 22.7만 |
|---|
| 2026.09.16 | ₩56,735 | ₩56,884 | ₩56,574 | ₩56,574 | -0.28% | 24.8만 |
|---|
| 2026.09.15 | ₩56,588 | ₩56,762 | ₩56,534 | ₩56,603 | +0.03% | 189.2만 |
|---|
| 2026.09.14 | ₩56,668 | ₩56,800 | ₩56,574 | ₩56,635 | -0.06% | 51.9만 |
|---|
| 2026.09.11 | ₩56,789 | ₩57,030 | ₩56,695 | ₩56,707 | -0.14% | 21.7만 |
|---|
| 2026.09.10 | ₩56,776 | ₩56,978 | ₩56,668 | ₩56,742 | -0.06% | 30.6만 |
|---|
| 2026.09.09 | ₩57,245 | ₩57,299 | ₩57,017 | ₩57,116 | -0.22% | 117.1만 |
|---|
| 2026.09.08 | ₩57,393 | ₩57,393 | ₩57,232 | ₩57,284 | -0.19% | 28.4만 |
|---|
| 2026.09.04 | ₩57,312 | ₩57,419 | ₩57,292 | ₩57,312 | 0.00% | 13.7만 |
|---|
| 2026.09.03 | ₩57,419 | ₩57,433 | ₩57,292 | ₩57,309 | -0.19% | 22.7만 |
|---|
| 2026.09.02 | ₩57,245 | ₩57,285 | ₩57,124 | ₩57,246 | +0.00% | 20.3만 |
|---|
| 2026.09.01 | ₩57,272 | ₩58,164 | ₩57,164 | ₩57,185 | -0.15% | 80.9만 |
|---|
| 2026.08.31 | ₩56,266 | ₩57,764 | ₩56,266 | ₩57,433 | +2.07% | 25.9만 |
|---|
| 2026.08.28 | ₩57,741 | ₩58,077 | ₩57,473 | ₩57,500 | -0.42% | 30.7만 |
|---|
| 2026.08.27 | ₩57,701 | ₩57,781 | ₩57,594 | ₩57,625 | -0.13% | 19.2만 |
|---|
| 2026.08.26 | ₩57,674 | ₩57,751 | ₩57,513 | ₩57,647 | -0.05% | 14만 |
|---|
| 2026.08.25 | ₩57,540 | ₩57,755 | ₩57,540 | ₩57,737 | +0.34% | 16.1만 |
|---|
| 2026.08.24 | ₩57,366 | ₩57,725 | ₩57,366 | ₩57,461 | +0.17% | 23.1만 |
|---|
| 2026.08.21 | ₩57,406 | ₩57,406 | ₩57,299 | ₩57,339 | -0.12% | 16.8만 |
|---|
| 2026.08.20 | ₩57,540 | ₩57,717 | ₩57,486 | ₩57,634 | +0.16% | 24.7만 |
|---|
| 2026.08.19 | ₩57,661 | ₩57,949 | ₩57,580 | ₩57,857 | +0.34% | 28.2만 |
|---|
| 2026.08.18 | ₩57,473 | ₩57,790 | ₩57,419 | ₩57,567 | +0.16% | 18.3만 |
|---|
| 2026.08.17 | ₩57,634 | ₩57,634 | ₩57,366 | ₩57,533 | -0.17% | 19.4만 |
|---|
| 2026.08.14 | ₩57,795 | ₩58,044 | ₩57,607 | ₩57,654 | -0.24% | 22.2만 |
|---|
| 2026.08.13 | ₩57,768 | ₩57,942 | ₩57,768 | ₩57,795 | +0.05% | 20.8만 |
|---|
| 2026.08.12 | ₩57,701 | ₩57,878 | ₩57,423 | ₩57,614 | -0.15% | 31만 |
|---|
| 2026.08.11 | ₩57,728 | ₩57,842 | ₩57,587 | ₩57,612 | -0.20% | 24.9만 |
|---|
| 2026.08.10 | ₩57,701 | ₩57,701 | ₩57,446 | ₩57,580 | -0.21% | 27.9만 |
|---|
| 2026.08.07 | ₩57,835 | ₩57,875 | ₩57,721 | ₩57,781 | -0.09% | 27만 |
|---|
| 2026.08.06 | ₩57,701 | ₩58,023 | ₩57,607 | ₩57,667 | -0.06% | 57.5만 |
|---|
| 2026.08.05 | ₩57,781 | ₩57,889 | ₩57,460 | ₩57,842 | +0.10% | 20만 |
|---|
| 2026.08.04 | ₩57,714 | ₩57,835 | ₩57,218 | ₩57,808 | +0.16% | 19.4만 |
|---|
| 2026.08.03 | ₩57,567 | ₩57,567 | ₩57,486 | ₩57,567 | 0.00% | 38.8만 |
|---|
| 2026.07.31 | ₩57,513 | ₩57,567 | ₩57,328 | ₩57,446 | -0.12% | 44.3만 |
|---|
| 2026.07.30 | ₩57,473 | ₩57,761 | ₩57,473 | ₩57,540 | +0.12% | 30.6만 |
|---|
| 2026.07.29 | ₩57,701 | ₩57,835 | ₩57,103 | ₩57,464 | -0.41% | 23.9만 |
|---|
| 2026.07.28 | ₩57,674 | ₩57,802 | ₩57,608 | ₩57,729 | +0.10% | 31.2만 |
|---|
| 2026.07.27 | ₩57,594 | ₩58,063 | ₩57,552 | ₩57,607 | +0.02% | 26.4만 |
|---|
| 2026.07.24 | ₩57,460 | ₩57,674 | ₩57,178 | ₩57,493 | +0.06% | 37.9만 |
|---|
| 2026.07.23 | ₩57,325 | ₩57,661 | ₩57,325 | ₩57,500 | +0.30% | 28.9만 |
|---|
| 2026.07.22 | ₩57,674 | ₩57,741 | ₩57,567 | ₩57,614 | -0.10% | 20.1만 |
|---|
| 2026.07.21 | ₩57,849 | ₩57,849 | ₩57,661 | ₩57,728 | -0.21% | 24.2만 |
|---|
| 2026.07.20 | ₩58,144 | ₩58,157 | ₩57,988 | ₩58,016 | -0.22% | 15.2만 |
|---|
| 2026.07.17 | ₩58,184 | ₩58,278 | ₩57,909 | ₩58,164 | -0.03% | 30.3만 |
|---|
| 2026.07.16 | ₩58,090 | ₩58,152 | ₩57,983 | ₩58,103 | +0.02% | 24.7만 |
|---|
| 2026.07.15 | ₩58,157 | ₩58,224 | ₩58,103 | ₩58,170 | +0.02% | 29.6만 |
|---|
| 2026.07.14 | ₩58,077 | ₩58,113 | ₩57,989 | ₩58,043 | -0.06% | 31.4만 |
|---|
| 2026.07.13 | ₩58,117 | ₩58,421 | ₩57,902 | ₩57,909 | -0.36% | 28.4만 |
|---|
| 2026.07.10 | ₩58,224 | ₩58,385 | ₩58,103 | ₩58,144 | -0.14% | 18만 |
|---|
| 2026.07.09 | ₩58,157 | ₩58,305 | ₩58,157 | ₩58,211 | +0.09% | 23.8만 |
|---|
| 2026.07.08 | ₩58,050 | ₩58,170 | ₩58,027 | ₩58,130 | +0.14% | 51.7만 |
|---|
| 2026.07.07 | ₩58,546 | ₩58,546 | ₩57,419 | ₩58,224 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩58,533 | ₩58,553 | ₩58,439 | ₩58,546 | +0.02% | 28.5만 |
|---|
| 2026.07.02 | ₩58,479 | ₩58,514 | ₩58,404 | ₩58,492 | +0.02% | 24.4만 |
|---|
| 2026.07.01 | ₩58,278 | ₩58,667 | ₩58,278 | ₩58,372 | +0.16% | 39.3만 |
|---|
| 2026.06.30 | ₩58,761 | ₩58,770 | ₩58,466 | ₩58,492 | -0.46% | 41.2만 |
|---|
| 2026.06.29 | ₩58,747 | ₩58,767 | ₩58,667 | ₩58,761 | +0.02% | 48.3만 |
|---|
| 2026.06.26 | ₩58,573 | ₩58,707 | ₩58,573 | ₩58,673 | +0.17% | 62.4만 |
|---|
| 2026.06.25 | ₩58,653 | ₩58,707 | ₩58,432 | ₩58,608 | -0.08% | 43.9만 |
|---|
| 2026.06.24 | ₩58,720 | ₩58,875 | ₩58,358 | ₩58,828 | +0.18% | 38.8만 |
|---|
| 2026.06.23 | ₩58,747 | ₩58,747 | ₩58,144 | ₩58,550 | -0.34% | 24.9만 |
|---|
| 2026.06.22 | ₩58,439 | ₩58,546 | ₩58,103 | ₩58,499 | +0.10% | 24.8만 |
|---|
| 2026.06.18 | ₩58,667 | ₩58,801 | ₩58,633 | ₩58,652 | -0.03% | 30.1만 |
|---|
| 2026.06.17 | ₩58,559 | ₩58,734 | ₩58,472 | ₩58,490 | -0.12% | 54만 |
|---|
| 2026.06.16 | ₩58,694 | ₩58,734 | ₩58,586 | ₩58,684 | -0.02% | 21만 |
|---|
| 2026.06.15 | ₩58,653 | ₩58,707 | ₩58,573 | ₩58,586 | -0.11% | 28.7만 |
|---|
| 2026.06.12 | ₩58,466 | ₩58,559 | ₩58,372 | ₩58,500 | +0.06% | 47.6만 |
|---|
| 2026.06.11 | ₩58,211 | ₩58,580 | ₩58,211 | ₩58,546 | +0.58% | 75.2만 |
|---|
| 2026.06.10 | ₩58,291 | ₩58,352 | ₩58,130 | ₩58,204 | -0.15% | 80.8만 |
|---|
| 2026.06.09 | ₩58,305 | ₩58,452 | ₩58,238 | ₩58,318 | +0.02% | 37.2만 |
|---|
| 2026.06.08 | ₩58,238 | ₩58,352 | ₩58,170 | ₩58,184 | -0.09% | 42.4만 |
|---|
| 2026.06.05 | ₩58,345 | ₩58,720 | ₩58,224 | ₩58,262 | -0.14% | 38.7만 |
|---|
| 2026.06.04 | ₩58,466 | ₩58,881 | ₩58,466 | ₩58,500 | +0.06% | 20만 |
|---|
| 2026.06.03 | ₩58,385 | ₩58,546 | ₩58,372 | ₩58,433 | +0.08% | 25.6만 |
|---|
| 2026.06.02 | ₩58,573 | ₩58,613 | ₩58,533 | ₩58,557 | -0.03% | 24만 |
|---|
| 2026.06.01 | ₩58,398 | ₩58,559 | ₩58,251 | ₩58,519 | +0.21% | 34.8만 |
|---|
| 2026.05.29 | ₩58,613 | ₩58,680 | ₩58,412 | ₩58,680 | +0.11% | 32.7만 |
|---|
| 2026.05.28 | ₩58,412 | ₩58,613 | ₩58,282 | ₩58,600 | +0.32% | 51.7만 |
|---|
| 2026.05.27 | ₩58,412 | ₩58,452 | ₩58,305 | ₩58,370 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩58,318 | ₩58,390 | ₩58,077 | ₩58,318 | 0.00% | 26.1만 |
|---|
| 2026.05.22 | ₩58,170 | ₩58,224 | ₩57,984 | ₩58,161 | -0.02% | 45.3만 |
|---|
| 2026.05.21 | ₩57,728 | ₩58,035 | ₩57,674 | ₩58,023 | +0.51% | 33.8만 |
|---|
| 2026.05.20 | ₩57,835 | ₩58,170 | ₩57,647 | ₩58,141 | +0.53% | 40.3만 |
|---|
| 2026.05.19 | ₩57,701 | ₩57,815 | ₩57,634 | ₩57,725 | +0.04% | 49.8만 |
|---|
| 2026.05.18 | ₩58,036 | ₩58,134 | ₩57,022 | ₩57,963 | -0.13% | 92.2만 |
|---|
| 2026.05.15 | ₩58,103 | ₩58,130 | ₩57,661 | ₩57,991 | -0.19% | 44.5만 |
|---|
| 2026.05.14 | ₩58,452 | ₩58,566 | ₩58,378 | ₩58,386 | -0.11% | 20.8만 |
|---|
| 2026.05.13 | ₩58,385 | ₩58,948 | ₩58,305 | ₩58,396 | +0.02% | 50.1만 |
|---|
| 2026.05.12 | ₩58,439 | ₩58,600 | ₩58,372 | ₩58,398 | -0.07% | 58.5만 |
|---|
| 2026.05.11 | ₩58,761 | ₩58,841 | ₩58,600 | ₩58,600 | -0.27% | 30.5만 |
|---|
| 2026.05.08 | ₩58,734 | ₩58,908 | ₩58,492 | ₩58,761 | +0.05% | 26.4만 |
|---|
| 2026.05.07 | ₩58,922 | ₩58,922 | ₩58,479 | ₩58,479 | -0.75% | 28.4만 |
|---|
| 2026.05.06 | ₩58,747 | ₩58,821 | ₩58,684 | ₩58,778 | +0.05% | 44.5만 |
|---|
| 2026.05.05 | ₩58,466 | ₩58,586 | ₩58,466 | ₩58,526 | +0.10% | 149.6만 |
|---|
| 2026.05.04 | ₩58,452 | ₩58,479 | ₩58,251 | ₩58,378 | -0.13% | 98.4만 |
|---|
| 2026.05.01 | ₩58,492 | ₩58,694 | ₩58,466 | ₩58,559 | +0.11% | 57.3만 |
|---|
| 2026.04.30 | ₩58,492 | ₩58,512 | ₩58,412 | ₩58,439 | -0.09% | 68.1만 |
|---|
| 2026.04.29 | ₩58,573 | ₩58,613 | ₩58,144 | ₩58,345 | -0.39% | 43.2만 |
|---|
| 2026.04.28 | ₩58,573 | ₩58,720 | ₩58,291 | ₩58,621 | +0.08% | 36만 |
|---|
| 2026.04.27 | ₩58,694 | ₩58,895 | ₩58,546 | ₩58,653 | -0.07% | 24만 |
|---|
| 2026.04.24 | ₩58,761 | ₩59,954 | ₩58,640 | ₩58,781 | +0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩58,747 | ₩59,592 | ₩58,580 | ₩58,696 | -0.09% | 44.8만 |
|---|
| 2026.04.22 | ₩58,935 | ₩59,096 | ₩58,801 | ₩58,814 | -0.20% | 21.6만 |
|---|
| 2026.04.21 | ₩58,801 | ₩59,518 | ₩58,714 | ₩58,724 | -0.13% | 33.7만 |
|---|
| 2026.04.20 | ₩59,297 | ₩59,753 | ₩59,042 | ₩59,143 | -0.26% | 36.9만 |
|---|
| 2026.04.17 | ₩59,136 | ₩59,270 | ₩58,653 | ₩59,180 | +0.07% | 32.3만 |
|---|
| 2026.04.16 | ₩59,096 | ₩59,399 | ₩58,895 | ₩58,927 | -0.29% | 37.7만 |
|---|
| 2026.04.15 | ₩59,123 | ₩59,364 | ₩58,974 | ₩59,018 | -0.18% | 31.3만 |
|---|
| 2026.04.14 | ₩58,975 | ₩59,176 | ₩58,875 | ₩59,107 | +0.22% | 29만 |
|---|
| 2026.04.13 | ₩58,439 | ₩58,948 | ₩58,439 | ₩58,935 | +0.85% | 23.3만 |
|---|
| 2026.04.10 | ₩58,801 | ₩59,163 | ₩58,767 | ₩58,801 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩58,922 | ₩60,316 | ₩58,740 | ₩58,881 | -0.07% | 42.5만 |
|---|
| 2026.04.08 | ₩59,002 | ₩59,095 | ₩58,694 | ₩58,907 | -0.16% | 43.2만 |
|---|
| 2026.04.07 | ₩58,613 | ₩58,781 | ₩57,781 | ₩58,680 | +0.11% | 61.7만 |
|---|
| 2026.04.06 | ₩58,586 | ₩58,814 | ₩58,251 | ₩58,653 | +0.11% | 76만 |
|---|
| 2026.04.02 | ₩58,425 | ₩58,747 | ₩58,390 | ₩58,667 | +0.41% | 51.9만 |
|---|
| 2026.04.01 | ₩58,398 | ₩58,975 | ₩58,398 | ₩58,533 | +0.23% | 62만 |
|---|
| 2026.03.31 | ₩58,331 | ₩60,088 | ₩58,331 | ₩58,466 | +0.23% | 58.6만 |
|---|
| 2026.03.30 | ₩58,077 | ₩58,653 | ₩57,869 | ₩58,244 | +0.29% | 80.6만 |
|---|
| 2026.03.27 | ₩58,009 | ₩58,130 | ₩57,929 | ₩57,985 | -0.04% | 32.4만 |
|---|
| 2026.03.26 | ₩58,251 | ₩58,645 | ₩58,090 | ₩58,115 | -0.23% | 36.8만 |
|---|
| 2026.03.25 | ₩58,801 | ₩58,828 | ₩58,694 | ₩58,745 | -0.10% | 41.5만 |
|---|
| 2026.03.24 | ₩58,506 | ₩58,613 | ₩58,392 | ₩58,539 | +0.06% | 34만 |
|---|
| 2026.03.23 | ₩58,492 | ₩58,787 | ₩58,492 | ₩58,672 | +0.31% | 22.6만 |
|---|
| 2026.03.20 | ₩58,734 | ₩58,787 | ₩58,412 | ₩58,425 | -0.53% | 24.7만 |
|---|
| 2026.03.19 | ₩58,694 | ₩59,384 | ₩58,668 | ₩58,978 | +0.48% | 44.3만 |
|---|
| 2026.03.18 | ₩58,975 | ₩59,123 | ₩58,868 | ₩58,881 | -0.16% | 28.6만 |
|---|
| 2026.03.17 | ₩59,015 | ₩59,217 | ₩59,015 | ₩59,136 | +0.20% | 25.9만 |
|---|
| 2026.03.16 | ₩58,989 | ₩59,123 | ₩58,885 | ₩58,948 | -0.07% | 22.3만 |
|---|
| 2026.03.13 | ₩58,948 | ₩58,989 | ₩58,714 | ₩58,747 | -0.34% | 26.8만 |
|---|
| 2026.03.12 | ₩59,002 | ₩59,015 | ₩58,787 | ₩58,828 | -0.30% | 24.3만 |
|---|
| 2026.03.11 | ₩59,230 | ₩60,307 | ₩59,042 | ₩59,069 | -0.27% | 30.6만 |
|---|
| 2026.03.10 | ₩59,619 | ₩59,619 | ₩59,404 | ₩59,418 | -0.34% | 35.8만 |
|---|
| 2026.03.09 | ₩59,378 | ₩59,650 | ₩59,056 | ₩59,606 | +0.38% | 30만 |
|---|
| 2026.03.06 | ₩59,364 | ₩59,587 | ₩59,270 | ₩59,445 | +0.14% | 20.7만 |
|---|
| 2026.03.05 | ₩59,498 | ₩59,674 | ₩59,475 | ₩59,552 | +0.09% | 28.2만 |
|---|
| 2026.03.04 | ₩59,807 | ₩59,954 | ₩59,136 | ₩59,740 | -0.11% | 35.2만 |
|---|
| 2026.03.03 | ₩59,552 | ₩59,807 | ₩59,539 | ₩59,740 | +0.32% | 51.7만 |
|---|
| 2026.03.02 | ₩59,901 | ₩60,048 | ₩58,521 | ₩59,847 | -0.09% | 48.8만 |
|---|
| 2026.02.27 | ₩60,102 | ₩60,121 | ₩60,035 | ₩60,088 | -0.02% | 23.1만 |
|---|
| 2026.02.26 | ₩59,927 | ₩60,028 | ₩59,847 | ₩60,008 | +0.13% | 25만 |
|---|
| 2026.02.25 | ₩59,874 | ₩59,981 | ₩59,874 | ₩59,927 | +0.09% | 29.1만 |
|---|
| 2026.02.24 | ₩59,941 | ₩59,974 | ₩59,881 | ₩59,941 | 0.00% | 39.3만 |
|---|
| 2026.02.23 | ₩59,860 | ₩60,048 | ₩59,780 | ₩59,948 | +0.15% | 24.1만 |
|---|
| 2026.02.20 | ₩59,860 | ₩59,881 | ₩59,753 | ₩59,864 | +0.01% | 32.7만 |
|---|
| 2026.02.19 | ₩59,995 | ₩60,088 | ₩59,914 | ₩60,070 | +0.13% | 28.6만 |
|---|
| 2026.02.18 | ₩60,062 | ₩60,088 | ₩59,995 | ₩60,017 | -0.07% | 27.7만 |
|---|
| 2026.02.17 | ₩60,075 | ₩60,102 | ₩60,021 | ₩60,075 | 0.00% | 24.9만 |
|---|
| 2026.02.13 | ₩60,035 | ₩60,084 | ₩60,008 | ₩60,075 | +0.07% | 25.1만 |
|---|
| 2026.02.12 | ₩59,726 | ₩59,901 | ₩59,706 | ₩59,881 | +0.26% | 20.9만 |
|---|
| 2026.02.11 | ₩59,619 | ₩59,734 | ₩59,585 | ₩59,592 | -0.04% | 36.8만 |
|---|
| 2026.02.10 | ₩59,632 | ₩59,780 | ₩59,632 | ₩59,753 | +0.20% | 42.1만 |
|---|
| 2026.02.09 | ₩59,431 | ₩59,565 | ₩59,418 | ₩59,525 | +0.16% | 30.3만 |
|---|
| 2026.02.06 | ₩59,525 | ₩59,565 | ₩59,418 | ₩59,525 | 0.00% | 31.6만 |
|---|
| 2026.02.05 | ₩59,324 | ₩59,505 | ₩59,270 | ₩59,471 | +0.25% | 39.8만 |
|---|
| 2026.02.04 | ₩59,378 | ₩59,447 | ₩59,123 | ₩59,217 | -0.27% | 59.1만 |
|---|
| 2026.02.03 | ₩59,203 | ₩59,351 | ₩59,203 | ₩59,324 | +0.20% | 50.8만 |
|---|
| 2026.02.02 | ₩59,351 | ₩59,391 | ₩59,268 | ₩59,311 | -0.07% | 40.7만 |
|---|
| 2026.01.30 | ₩59,391 | ₩59,536 | ₩59,311 | ₩59,351 | -0.07% | 26.6만 |
|---|
| 2026.01.29 | ₩59,324 | ₩59,418 | ₩59,230 | ₩59,418 | +0.16% | 42.5만 |
|---|
| 2026.01.28 | ₩59,364 | ₩59,606 | ₩59,096 | ₩59,324 | -0.07% | 27.3만 |
|---|
| 2026.01.27 | ₩59,445 | ₩59,458 | ₩59,331 | ₩59,345 | -0.17% | 27만 |
|---|
| 2026.01.26 | ₩59,458 | ₩59,474 | ₩59,391 | ₩59,404 | -0.09% | 52.9만 |
|---|
| 2026.01.23 | ₩59,324 | ₩59,378 | ₩58,975 | ₩59,363 | +0.07% | 25.8만 |
|---|
| 2026.01.22 | ₩59,297 | ₩59,324 | ₩59,080 | ₩59,284 | -0.02% | 60.6만 |
|---|
| 2026.01.21 | ₩59,176 | ₩59,270 | ₩59,096 | ₩59,250 | +0.12% | 41.9만 |
|---|
| 2026.01.20 | ₩59,351 | ₩59,375 | ₩58,456 | ₩59,297 | -0.09% | 45.7만 |
|---|
| 2026.01.16 | ₩59,686 | ₩59,686 | ₩59,539 | ₩59,559 | -0.21% | 25.2만 |
|---|
| 2026.01.15 | ₩59,820 | ₩59,968 | ₩59,659 | ₩59,666 | -0.26% | 61만 |
|---|
| 2026.01.14 | ₩59,619 | ₩59,760 | ₩59,619 | ₩59,753 | +0.22% | 26.8만 |
|---|
| 2026.01.13 | ₩59,619 | ₩59,632 | ₩59,533 | ₩59,606 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩59,525 | ₩59,606 | ₩59,458 | ₩59,539 | +0.02% | 55.2만 |
|---|
| 2026.01.09 | ₩59,418 | ₩59,565 | ₩59,378 | ₩59,559 | +0.24% | 48.2만 |
|---|
| 2026.01.08 | ₩59,404 | ₩59,404 | ₩59,109 | ₩59,336 | -0.12% | 37.7만 |
|---|
| 2026.01.07 | ₩59,485 | ₩59,599 | ₩59,284 | ₩59,445 | -0.07% | 50.3만 |
|---|
| 2026.01.06 | ₩59,471 | ₩59,471 | ₩59,270 | ₩59,351 | -0.20% | 175.1만 |
|---|
| 2026.01.05 | ₩59,404 | ₩59,539 | ₩59,391 | ₩59,525 | +0.20% | 77.6만 |
|---|
| 2026.01.02 | ₩59,458 | ₩59,485 | ₩59,351 | ₩59,398 | -0.10% | 34.6만 |
|---|
| 2025.12.31 | ₩59,552 | ₩59,579 | ₩59,431 | ₩59,445 | -0.18% | 31.3만 |
|---|
| 2025.12.30 | ₩59,525 | ₩59,619 | ₩59,498 | ₩59,579 | +0.09% | 40.8만 |
|---|
| 2025.12.29 | ₩59,552 | ₩59,686 | ₩59,485 | ₩59,619 | +0.11% | 27.8만 |
|---|
| 2025.12.26 | ₩59,632 | ₩59,632 | ₩59,492 | ₩59,552 | -0.13% | 19.6만 |
|---|
| 2025.12.24 | ₩59,404 | ₩59,758 | ₩59,404 | ₩59,563 | +0.27% | 13.6만 |
|---|
| 2025.12.23 | ₩59,270 | ₩59,404 | ₩59,203 | ₩59,391 | +0.20% | 35.4만 |
|---|
| 2025.12.22 | ₩59,364 | ₩59,418 | ₩59,243 | ₩59,391 | +0.05% | 23.9만 |
|---|
| 2025.12.19 | ₩59,458 | ₩59,693 | ₩59,404 | ₩59,431 | -0.05% | 26.7만 |
|---|
| 2025.12.18 | ₩59,418 | ₩59,539 | ₩59,123 | ₩59,498 | +0.14% | 41.9만 |
|---|
| 2025.12.17 | ₩59,311 | ₩59,404 | ₩59,282 | ₩59,357 | +0.08% | 40.1만 |
|---|
| 2025.12.16 | ₩59,217 | ₩59,404 | ₩59,190 | ₩59,351 | +0.23% | 32.8만 |
|---|
| 2025.12.15 | ₩59,297 | ₩59,552 | ₩59,230 | ₩59,270 | -0.05% | 29.5만 |
|---|
| 2025.12.12 | ₩59,176 | ₩59,324 | ₩59,176 | ₩59,209 | +0.05% | 30.8만 |
|---|
| 2025.12.11 | ₩59,713 | ₩60,142 | ₩59,659 | ₩59,678 | -0.06% | 33.3만 |
|---|
| 2025.12.10 | ₩59,471 | ₩59,780 | ₩59,471 | ₩59,694 | +0.37% | 55.1만 |
|---|
| 2025.12.09 | ₩59,565 | ₩59,830 | ₩59,471 | ₩59,505 | -0.10% | 25.9만 |
|---|
| 2025.12.08 | ₩59,686 | ₩59,740 | ₩59,485 | ₩59,545 | -0.24% | 37.8만 |
|---|
| 2025.12.05 | ₩59,767 | ₩60,129 | ₩59,634 | ₩59,686 | -0.13% | 25.8만 |
|---|
| 2025.12.04 | ₩59,767 | ₩60,062 | ₩59,713 | ₩59,760 | -0.01% | 32.2만 |
|---|
| 2025.12.03 | ₩59,793 | ₩59,887 | ₩59,767 | ₩59,875 | +0.14% | 28.6만 |
|---|
| 2025.12.02 | ₩59,592 | ₩59,787 | ₩59,565 | ₩59,760 | +0.28% | 76.7만 |
|---|
| 2025.12.01 | ₩59,659 | ₩59,706 | ₩59,592 | ₩59,632 | -0.04% | 22.2만 |
|---|
| 2025.11.28 | ₩59,995 | ₩60,276 | ₩59,659 | ₩59,874 | -0.20% | 12.3만 |
|---|
| 2025.11.26 | ₩59,847 | ₩60,008 | ₩59,749 | ₩59,954 | +0.18% | 27만 |
|---|
| 2025.11.25 | ₩59,699 | ₩59,887 | ₩59,699 | ₩59,827 | +0.21% | 19.9만 |
|---|
| 2025.11.24 | ₩59,673 | ₩59,958 | ₩59,552 | ₩59,699 | +0.04% | 22.8만 |
|---|
| 2025.11.21 | ₩59,471 | ₩59,813 | ₩59,451 | ₩59,552 | +0.14% | 26.1만 |
|---|
| 2025.11.20 | ₩59,659 | ₩59,813 | ₩59,471 | ₩59,650 | -0.02% | 34.8만 |
|---|
| 2025.11.19 | ₩59,619 | ₩59,962 | ₩59,364 | ₩59,572 | -0.08% | 27.4만 |
|---|
| 2025.11.18 | ₩59,565 | ₩59,686 | ₩59,539 | ₩59,612 | +0.08% | 79.5만 |
|---|
| 2025.11.17 | ₩59,525 | ₩59,726 | ₩59,498 | ₩59,513 | -0.02% | 26.6만 |
|---|
| 2025.11.14 | ₩59,686 | ₩59,693 | ₩59,512 | ₩59,525 | -0.27% | 31.6만 |
|---|
| 2025.11.13 | ₩59,686 | ₩60,223 | ₩59,592 | ₩59,606 | -0.13% | 38.8만 |
|---|
| 2025.11.12 | ₩59,793 | ₩60,021 | ₩59,673 | ₩59,800 | +0.01% | 38.5만 |
|---|
| 2025.11.11 | ₩59,740 | ₩60,303 | ₩59,708 | ₩59,840 | +0.17% | 28.7만 |
|---|
| 2025.11.10 | ₩59,699 | ₩59,780 | ₩59,646 | ₩59,666 | -0.06% | 36.8만 |
|---|
| 2025.11.07 | ₩59,579 | ₩59,789 | ₩59,485 | ₩59,726 | +0.25% | 30.7만 |
|---|
| 2025.11.06 | ₩59,740 | ₩59,907 | ₩59,632 | ₩59,746 | +0.01% | 55.6만 |
|---|
| 2025.11.05 | ₩59,713 | ₩59,726 | ₩59,525 | ₩59,572 | -0.24% | 37.2만 |
|---|
| 2025.11.04 | ₩59,713 | ₩60,565 | ₩59,659 | ₩59,720 | +0.01% | 58.3만 |
|---|
| 2025.11.03 | ₩59,659 | ₩60,090 | ₩59,606 | ₩59,679 | +0.03% | 39.2만 |
|---|
| 2025.10.31 | ₩59,901 | ₩60,115 | ₩59,740 | ₩59,753 | -0.25% | 39.5만 |
|---|
| 2025.10.30 | ₩59,713 | ₩59,925 | ₩59,713 | ₩59,834 | +0.20% | 39.4만 |
|---|
| 2025.10.29 | ₩60,249 | ₩60,276 | ₩59,934 | ₩59,961 | -0.48% | 91.7만 |
|---|
| 2025.10.28 | ₩60,115 | ₩60,343 | ₩60,115 | ₩60,270 | +0.26% | 24.3만 |
|---|
| 2025.10.27 | ₩60,129 | ₩60,249 | ₩60,048 | ₩60,217 | +0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩60,156 | ₩60,202 | ₩60,035 | ₩60,129 | -0.04% | 21.9만 |
|---|
| 2025.10.23 | ₩60,196 | ₩60,343 | ₩60,035 | ₩60,075 | -0.20% | 31.9만 |
|---|
| 2025.10.22 | ₩60,182 | ₩60,276 | ₩60,075 | ₩60,189 | +0.01% | 74.5만 |
|---|
| 2025.10.21 | ₩60,196 | ₩60,209 | ₩60,122 | ₩60,156 | -0.07% | 39만 |
|---|
| 2025.10.20 | ₩60,209 | ₩60,343 | ₩60,209 | ₩60,296 | +0.14% | 21.9만 |
|---|
| 2025.10.17 | ₩60,223 | ₩60,223 | ₩59,981 | ₩60,169 | -0.09% | 37.5만 |
|---|
| 2025.10.16 | ₩59,981 | ₩60,263 | ₩59,364 | ₩60,209 | +0.38% | 58.9만 |
|---|
| 2025.10.15 | ₩60,249 | ₩60,249 | ₩59,874 | ₩59,988 | -0.43% | 77.4만 |
|---|
| 2025.10.14 | ₩59,941 | ₩60,088 | ₩59,518 | ₩59,954 | +0.02% | 64.6만 |
|---|
| 2025.10.13 | ₩59,793 | ₩59,940 | ₩59,686 | ₩59,860 | +0.11% | 16.5만 |
|---|
| 2025.10.10 | ₩59,699 | ₩59,893 | ₩59,673 | ₩59,789 | +0.15% | 44.9만 |
|---|