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 | ₩55,607 | ₩55,634 | ₩55,493 | ₩55,621 | +0.02% | 27.4만 |
| 2026.10.08 | ₩55,258 | ₩55,634 | ₩55,258 | ₩55,596 | +0.61% | 104.8만 |
| 2026.10.07 | ₩55,165 | ₩55,681 | ₩55,057 | ₩55,379 | +0.39% | 48.6만 |
| 2026.10.06 | ₩55,312 | ₩56,307 | ₩55,312 | ₩55,438 | +0.23% | 65.4만 |
| 2026.10.05 | ₩55,218 | ₩55,366 | ₩55,178 | ₩55,332 | +0.21% | 47.3만 |
| 2026.10.02 | ₩54,280 | ₩55,902 | ₩53,448 | ₩55,339 | +1.95% | 49.5만 |
| 2026.10.01 | ₩55,138 | ₩55,768 | ₩55,075 | ₩55,419 | +0.51% | 178.8만 |
| 2026.09.30 | ₩55,714 | ₩55,714 | ₩55,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,339 |
| -0.67% |
| 72.8만 |
| 2026.09.29 | ₩55,540 | ₩55,607 | ₩55,272 | ₩55,464 | -0.14% | 270.1만 |
|---|
| 2026.09.28 | ₩55,661 | ₩55,667 | ₩55,419 | ₩55,494 | -0.30% | 52.4만 |
|---|
| 2026.09.25 | ₩54,628 | ₩56,009 | ₩51,705 | ₩55,848 | +2.23% | 38만 |
|---|
| 2026.09.24 | ₩56,090 | ₩56,117 | ₩55,755 | ₩55,768 | -0.57% | 39.7만 |
|---|
| 2026.09.23 | ₩56,733 | ₩56,779 | ₩56,197 | ₩56,299 | -0.77% | 28.9만 |
|---|
| 2026.09.22 | ₩56,841 | ₩56,935 | ₩56,760 | ₩56,827 | -0.02% | 52.1만 |
|---|
| 2026.09.21 | ₩56,774 | ₩56,854 | ₩56,653 | ₩56,831 | +0.10% | 70.6만 |
|---|
| 2026.09.18 | ₩56,693 | ₩56,787 | ₩56,620 | ₩56,673 | -0.04% | 19.2만 |
|---|
| 2026.09.17 | ₩56,760 | ₩56,894 | ₩56,760 | ₩56,888 | +0.22% | 22.7만 |
|---|
| 2026.09.16 | ₩56,720 | ₩56,869 | ₩56,559 | ₩56,559 | -0.28% | 24.8만 |
|---|
| 2026.09.15 | ₩56,573 | ₩56,747 | ₩56,519 | ₩56,587 | +0.03% | 189.2만 |
|---|
| 2026.09.14 | ₩56,653 | ₩56,784 | ₩56,559 | ₩56,620 | -0.06% | 51.9만 |
|---|
| 2026.09.11 | ₩56,774 | ₩57,015 | ₩56,680 | ₩56,692 | -0.14% | 21.7만 |
|---|
| 2026.09.10 | ₩56,760 | ₩56,963 | ₩56,653 | ₩56,727 | -0.06% | 30.6만 |
|---|
| 2026.09.09 | ₩57,230 | ₩57,283 | ₩57,002 | ₩57,101 | -0.22% | 117.1만 |
|---|
| 2026.09.08 | ₩57,377 | ₩57,377 | ₩57,216 | ₩57,268 | -0.19% | 28.4만 |
|---|
| 2026.09.04 | ₩57,297 | ₩57,404 | ₩57,277 | ₩57,297 | 0.00% | 13.7만 |
|---|
| 2026.09.03 | ₩57,404 | ₩57,417 | ₩57,277 | ₩57,294 | -0.19% | 22.7만 |
|---|
| 2026.09.02 | ₩57,230 | ₩57,270 | ₩57,109 | ₩57,231 | +0.00% | 20.3만 |
|---|
| 2026.09.01 | ₩57,256 | ₩58,148 | ₩57,149 | ₩57,169 | -0.15% | 80.9만 |
|---|
| 2026.08.31 | ₩56,251 | ₩57,749 | ₩56,251 | ₩57,417 | +2.07% | 25.9만 |
|---|
| 2026.08.28 | ₩57,726 | ₩58,061 | ₩57,458 | ₩57,484 | -0.42% | 30.7만 |
|---|
| 2026.08.27 | ₩57,686 | ₩57,766 | ₩57,578 | ₩57,609 | -0.13% | 19.2만 |
|---|
| 2026.08.26 | ₩57,659 | ₩57,735 | ₩57,498 | ₩57,632 | -0.05% | 14만 |
|---|
| 2026.08.25 | ₩57,525 | ₩57,739 | ₩57,525 | ₩57,722 | +0.34% | 16.1만 |
|---|
| 2026.08.24 | ₩57,350 | ₩57,710 | ₩57,350 | ₩57,445 | +0.17% | 23.1만 |
|---|
| 2026.08.21 | ₩57,391 | ₩57,391 | ₩57,283 | ₩57,323 | -0.12% | 16.8만 |
|---|
| 2026.08.20 | ₩57,525 | ₩57,702 | ₩57,471 | ₩57,618 | +0.16% | 24.7만 |
|---|
| 2026.08.19 | ₩57,645 | ₩57,934 | ₩57,565 | ₩57,841 | +0.34% | 28.2만 |
|---|
| 2026.08.18 | ₩57,458 | ₩57,774 | ₩57,404 | ₩57,551 | +0.16% | 18.3만 |
|---|
| 2026.08.17 | ₩57,618 | ₩57,618 | ₩57,350 | ₩57,518 | -0.17% | 19.4만 |
|---|
| 2026.08.14 | ₩57,779 | ₩58,029 | ₩57,592 | ₩57,639 | -0.24% | 22.2만 |
|---|
| 2026.08.13 | ₩57,753 | ₩57,927 | ₩57,753 | ₩57,779 | +0.05% | 20.8만 |
|---|
| 2026.08.12 | ₩57,686 | ₩57,863 | ₩57,408 | ₩57,598 | -0.15% | 31만 |
|---|
| 2026.08.11 | ₩57,712 | ₩57,826 | ₩57,572 | ₩57,597 | -0.20% | 24.9만 |
|---|
| 2026.08.10 | ₩57,686 | ₩57,686 | ₩57,431 | ₩57,565 | -0.21% | 27.9만 |
|---|
| 2026.08.07 | ₩57,820 | ₩57,860 | ₩57,706 | ₩57,766 | -0.09% | 27만 |
|---|
| 2026.08.06 | ₩57,686 | ₩58,007 | ₩57,592 | ₩57,652 | -0.06% | 57.5만 |
|---|
| 2026.08.05 | ₩57,766 | ₩57,873 | ₩57,444 | ₩57,826 | +0.10% | 20만 |
|---|
| 2026.08.04 | ₩57,699 | ₩57,820 | ₩57,203 | ₩57,793 | +0.16% | 19.4만 |
|---|
| 2026.08.03 | ₩57,551 | ₩57,551 | ₩57,471 | ₩57,551 | 0.00% | 38.8만 |
|---|
| 2026.07.31 | ₩57,498 | ₩57,551 | ₩57,313 | ₩57,431 | -0.12% | 44.3만 |
|---|
| 2026.07.30 | ₩57,458 | ₩57,746 | ₩57,458 | ₩57,525 | +0.12% | 30.6만 |
|---|
| 2026.07.29 | ₩57,686 | ₩57,820 | ₩57,087 | ₩57,448 | -0.41% | 23.9만 |
|---|
| 2026.07.28 | ₩57,659 | ₩57,786 | ₩57,593 | ₩57,714 | +0.10% | 31.2만 |
|---|
| 2026.07.27 | ₩57,578 | ₩58,048 | ₩57,537 | ₩57,592 | +0.02% | 26.4만 |
|---|
| 2026.07.24 | ₩57,444 | ₩57,659 | ₩57,163 | ₩57,478 | +0.06% | 37.9만 |
|---|
| 2026.07.23 | ₩57,310 | ₩57,645 | ₩57,310 | ₩57,484 | +0.30% | 28.9만 |
|---|
| 2026.07.22 | ₩57,659 | ₩57,726 | ₩57,551 | ₩57,598 | -0.10% | 20.1만 |
|---|
| 2026.07.21 | ₩57,833 | ₩57,833 | ₩57,645 | ₩57,712 | -0.21% | 24.2만 |
|---|
| 2026.07.20 | ₩58,128 | ₩58,141 | ₩57,972 | ₩58,001 | -0.22% | 15.2만 |
|---|
| 2026.07.17 | ₩58,168 | ₩58,262 | ₩57,893 | ₩58,148 | -0.03% | 30.3만 |
|---|
| 2026.07.16 | ₩58,074 | ₩58,136 | ₩57,967 | ₩58,088 | +0.02% | 24.7만 |
|---|
| 2026.07.15 | ₩58,141 | ₩58,208 | ₩58,088 | ₩58,155 | +0.02% | 29.6만 |
|---|
| 2026.07.14 | ₩58,061 | ₩58,097 | ₩57,974 | ₩58,027 | -0.06% | 31.4만 |
|---|
| 2026.07.13 | ₩58,101 | ₩58,406 | ₩57,887 | ₩57,893 | -0.36% | 28.4만 |
|---|
| 2026.07.10 | ₩58,208 | ₩58,369 | ₩58,088 | ₩58,128 | -0.14% | 18만 |
|---|
| 2026.07.09 | ₩58,141 | ₩58,289 | ₩58,141 | ₩58,195 | +0.09% | 23.8만 |
|---|
| 2026.07.08 | ₩58,034 | ₩58,155 | ₩58,011 | ₩58,115 | +0.14% | 51.7만 |
|---|
| 2026.07.07 | ₩58,530 | ₩58,530 | ₩57,404 | ₩58,208 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩58,517 | ₩58,537 | ₩58,423 | ₩58,530 | +0.02% | 28.5만 |
|---|
| 2026.07.02 | ₩58,463 | ₩58,498 | ₩58,388 | ₩58,477 | +0.02% | 24.4만 |
|---|
| 2026.07.01 | ₩58,262 | ₩58,651 | ₩58,262 | ₩58,356 | +0.16% | 39.3만 |
|---|
| 2026.06.30 | ₩58,745 | ₩58,754 | ₩58,450 | ₩58,477 | -0.46% | 41.2만 |
|---|
| 2026.06.29 | ₩58,731 | ₩58,752 | ₩58,651 | ₩58,745 | +0.02% | 48.3만 |
|---|
| 2026.06.26 | ₩58,557 | ₩58,691 | ₩58,557 | ₩58,658 | +0.17% | 62.4만 |
|---|
| 2026.06.25 | ₩58,638 | ₩58,691 | ₩58,416 | ₩58,592 | -0.08% | 43.9만 |
|---|
| 2026.06.24 | ₩58,705 | ₩58,859 | ₩58,343 | ₩58,812 | +0.18% | 38.8만 |
|---|
| 2026.06.23 | ₩58,731 | ₩58,731 | ₩58,128 | ₩58,534 | -0.34% | 24.9만 |
|---|
| 2026.06.22 | ₩58,423 | ₩58,530 | ₩58,088 | ₩58,483 | +0.10% | 24.8만 |
|---|
| 2026.06.18 | ₩58,651 | ₩58,785 | ₩58,617 | ₩58,636 | -0.03% | 30.1만 |
|---|
| 2026.06.17 | ₩58,544 | ₩58,718 | ₩58,457 | ₩58,474 | -0.12% | 54만 |
|---|
| 2026.06.16 | ₩58,678 | ₩58,718 | ₩58,571 | ₩58,668 | -0.02% | 21만 |
|---|
| 2026.06.15 | ₩58,638 | ₩58,691 | ₩58,557 | ₩58,571 | -0.11% | 28.7만 |
|---|
| 2026.06.12 | ₩58,450 | ₩58,544 | ₩58,356 | ₩58,485 | +0.06% | 47.6만 |
|---|
| 2026.06.11 | ₩58,195 | ₩58,564 | ₩58,195 | ₩58,530 | +0.58% | 75.2만 |
|---|
| 2026.06.10 | ₩58,276 | ₩58,336 | ₩58,115 | ₩58,188 | -0.15% | 80.8만 |
|---|
| 2026.06.09 | ₩58,289 | ₩58,436 | ₩58,222 | ₩58,302 | +0.02% | 37.2만 |
|---|
| 2026.06.08 | ₩58,222 | ₩58,336 | ₩58,155 | ₩58,168 | -0.09% | 42.4만 |
|---|
| 2026.06.05 | ₩58,329 | ₩58,705 | ₩58,208 | ₩58,246 | -0.14% | 38.7만 |
|---|
| 2026.06.04 | ₩58,450 | ₩58,866 | ₩58,450 | ₩58,485 | +0.06% | 20만 |
|---|
| 2026.06.03 | ₩58,369 | ₩58,530 | ₩58,356 | ₩58,418 | +0.08% | 25.6만 |
|---|
| 2026.06.02 | ₩58,557 | ₩58,597 | ₩58,517 | ₩58,541 | -0.03% | 24만 |
|---|
| 2026.06.01 | ₩58,383 | ₩58,544 | ₩58,235 | ₩58,503 | +0.21% | 34.8만 |
|---|
| 2026.05.29 | ₩58,597 | ₩58,664 | ₩58,396 | ₩58,664 | +0.11% | 32.7만 |
|---|
| 2026.05.28 | ₩58,396 | ₩58,597 | ₩58,266 | ₩58,584 | +0.32% | 51.7만 |
|---|
| 2026.05.27 | ₩58,396 | ₩58,436 | ₩58,289 | ₩58,355 | -0.07% | 18.6만 |
|---|
| 2026.05.26 | ₩58,302 | ₩58,375 | ₩58,061 | ₩58,302 | 0.00% | 26.1만 |
|---|
| 2026.05.22 | ₩58,155 | ₩58,208 | ₩57,968 | ₩58,145 | -0.02% | 45.3만 |
|---|
| 2026.05.21 | ₩57,712 | ₩58,019 | ₩57,659 | ₩58,007 | +0.51% | 33.8만 |
|---|
| 2026.05.20 | ₩57,820 | ₩58,155 | ₩57,632 | ₩58,125 | +0.53% | 40.3만 |
|---|
| 2026.05.19 | ₩57,686 | ₩57,799 | ₩57,618 | ₩57,710 | +0.04% | 49.8만 |
|---|
| 2026.05.18 | ₩58,021 | ₩58,119 | ₩57,007 | ₩57,947 | -0.13% | 92.2만 |
|---|
| 2026.05.15 | ₩58,088 | ₩58,115 | ₩57,645 | ₩57,975 | -0.19% | 44.5만 |
|---|
| 2026.05.14 | ₩58,436 | ₩58,550 | ₩58,363 | ₩58,371 | -0.11% | 20.8만 |
|---|
| 2026.05.13 | ₩58,369 | ₩58,933 | ₩58,289 | ₩58,380 | +0.02% | 50.1만 |
|---|
| 2026.05.12 | ₩58,423 | ₩58,584 | ₩58,356 | ₩58,383 | -0.07% | 58.5만 |
|---|
| 2026.05.11 | ₩58,745 | ₩58,825 | ₩58,584 | ₩58,584 | -0.27% | 30.5만 |
|---|
| 2026.05.08 | ₩58,718 | ₩58,892 | ₩58,477 | ₩58,745 | +0.05% | 26.4만 |
|---|
| 2026.05.07 | ₩58,906 | ₩58,906 | ₩58,463 | ₩58,463 | -0.75% | 28.4만 |
|---|
| 2026.05.06 | ₩58,731 | ₩58,805 | ₩58,668 | ₩58,762 | +0.05% | 44.5만 |
|---|
| 2026.05.05 | ₩58,450 | ₩58,571 | ₩58,450 | ₩58,510 | +0.10% | 149.6만 |
|---|
| 2026.05.04 | ₩58,436 | ₩58,463 | ₩58,235 | ₩58,363 | -0.13% | 98.4만 |
|---|
| 2026.05.01 | ₩58,477 | ₩58,678 | ₩58,450 | ₩58,544 | +0.11% | 57.3만 |
|---|
| 2026.04.30 | ₩58,477 | ₩58,497 | ₩58,396 | ₩58,423 | -0.09% | 68.1만 |
|---|
| 2026.04.29 | ₩58,557 | ₩58,597 | ₩58,128 | ₩58,329 | -0.39% | 43.2만 |
|---|
| 2026.04.28 | ₩58,557 | ₩58,705 | ₩58,276 | ₩58,605 | +0.08% | 36만 |
|---|
| 2026.04.27 | ₩58,678 | ₩58,879 | ₩58,530 | ₩58,638 | -0.07% | 24만 |
|---|
| 2026.04.24 | ₩58,745 | ₩59,938 | ₩58,624 | ₩58,765 | +0.03% | 34.7만 |
|---|
| 2026.04.23 | ₩58,731 | ₩59,576 | ₩58,564 | ₩58,680 | -0.09% | 44.8만 |
|---|
| 2026.04.22 | ₩58,919 | ₩59,080 | ₩58,785 | ₩58,798 | -0.20% | 21.6만 |
|---|
| 2026.04.21 | ₩58,785 | ₩59,502 | ₩58,698 | ₩58,709 | -0.13% | 33.7만 |
|---|
| 2026.04.20 | ₩59,281 | ₩59,737 | ₩59,026 | ₩59,127 | -0.26% | 36.9만 |
|---|
| 2026.04.17 | ₩59,120 | ₩59,254 | ₩58,638 | ₩59,165 | +0.07% | 32.3만 |
|---|
| 2026.04.16 | ₩59,080 | ₩59,383 | ₩58,879 | ₩58,911 | -0.29% | 37.7만 |
|---|
| 2026.04.15 | ₩59,107 | ₩59,348 | ₩58,958 | ₩59,002 | -0.18% | 31.3만 |
|---|
| 2026.04.14 | ₩58,959 | ₩59,161 | ₩58,859 | ₩59,091 | +0.22% | 29만 |
|---|
| 2026.04.13 | ₩58,423 | ₩58,933 | ₩58,423 | ₩58,919 | +0.85% | 23.3만 |
|---|
| 2026.04.10 | ₩58,785 | ₩59,147 | ₩58,752 | ₩58,785 | 0.00% | 32.2만 |
|---|
| 2026.04.09 | ₩58,906 | ₩60,300 | ₩58,725 | ₩58,866 | -0.07% | 42.5만 |
|---|
| 2026.04.08 | ₩58,986 | ₩59,079 | ₩58,678 | ₩58,891 | -0.16% | 43.2만 |
|---|
| 2026.04.07 | ₩58,597 | ₩58,765 | ₩57,766 | ₩58,664 | +0.11% | 61.7만 |
|---|
| 2026.04.06 | ₩58,571 | ₩58,798 | ₩58,235 | ₩58,638 | +0.11% | 76만 |
|---|
| 2026.04.02 | ₩58,410 | ₩58,731 | ₩58,375 | ₩58,651 | +0.41% | 51.9만 |
|---|
| 2026.04.01 | ₩58,383 | ₩58,959 | ₩58,383 | ₩58,517 | +0.23% | 62만 |
|---|
| 2026.03.31 | ₩58,316 | ₩60,072 | ₩58,316 | ₩58,450 | +0.23% | 58.6만 |
|---|
| 2026.03.30 | ₩58,061 | ₩58,638 | ₩57,853 | ₩58,229 | +0.29% | 80.6만 |
|---|
| 2026.03.27 | ₩57,994 | ₩58,115 | ₩57,913 | ₩57,970 | -0.04% | 32.4만 |
|---|
| 2026.03.26 | ₩58,235 | ₩58,630 | ₩58,074 | ₩58,100 | -0.23% | 36.8만 |
|---|
| 2026.03.25 | ₩58,785 | ₩58,812 | ₩58,678 | ₩58,729 | -0.10% | 41.5만 |
|---|
| 2026.03.24 | ₩58,490 | ₩58,597 | ₩58,376 | ₩58,524 | +0.06% | 34만 |
|---|
| 2026.03.23 | ₩58,477 | ₩58,772 | ₩58,477 | ₩58,656 | +0.31% | 22.6만 |
|---|
| 2026.03.20 | ₩58,718 | ₩58,772 | ₩58,396 | ₩58,410 | -0.53% | 24.7만 |
|---|
| 2026.03.19 | ₩58,678 | ₩59,368 | ₩58,652 | ₩58,962 | +0.48% | 44.3만 |
|---|
| 2026.03.18 | ₩58,959 | ₩59,107 | ₩58,852 | ₩58,866 | -0.16% | 28.6만 |
|---|
| 2026.03.17 | ₩59,000 | ₩59,201 | ₩59,000 | ₩59,120 | +0.20% | 25.9만 |
|---|
| 2026.03.16 | ₩58,973 | ₩59,107 | ₩58,870 | ₩58,933 | -0.07% | 22.3만 |
|---|
| 2026.03.13 | ₩58,933 | ₩58,973 | ₩58,698 | ₩58,731 | -0.34% | 26.8만 |
|---|
| 2026.03.12 | ₩58,986 | ₩59,000 | ₩58,772 | ₩58,812 | -0.30% | 24.3만 |
|---|
| 2026.03.11 | ₩59,214 | ₩60,291 | ₩59,026 | ₩59,053 | -0.27% | 30.6만 |
|---|
| 2026.03.10 | ₩59,603 | ₩59,603 | ₩59,388 | ₩59,402 | -0.34% | 35.8만 |
|---|
| 2026.03.09 | ₩59,362 | ₩59,634 | ₩59,040 | ₩59,590 | +0.38% | 30만 |
|---|
| 2026.03.06 | ₩59,348 | ₩59,571 | ₩59,254 | ₩59,429 | +0.14% | 20.7만 |
|---|
| 2026.03.05 | ₩59,482 | ₩59,658 | ₩59,460 | ₩59,536 | +0.09% | 28.2만 |
|---|
| 2026.03.04 | ₩59,791 | ₩59,938 | ₩59,120 | ₩59,724 | -0.11% | 35.2만 |
|---|
| 2026.03.03 | ₩59,536 | ₩59,791 | ₩59,523 | ₩59,724 | +0.32% | 51.7만 |
|---|
| 2026.03.02 | ₩59,885 | ₩60,032 | ₩58,505 | ₩59,831 | -0.09% | 48.8만 |
|---|
| 2026.02.27 | ₩60,086 | ₩60,105 | ₩60,019 | ₩60,072 | -0.02% | 23.1만 |
|---|
| 2026.02.26 | ₩59,911 | ₩60,012 | ₩59,831 | ₩59,992 | +0.13% | 25만 |
|---|
| 2026.02.25 | ₩59,858 | ₩59,965 | ₩59,858 | ₩59,911 | +0.09% | 29.1만 |
|---|
| 2026.02.24 | ₩59,925 | ₩59,958 | ₩59,864 | ₩59,925 | 0.00% | 39.3만 |
|---|
| 2026.02.23 | ₩59,844 | ₩60,032 | ₩59,764 | ₩59,932 | +0.15% | 24.1만 |
|---|
| 2026.02.20 | ₩59,844 | ₩59,864 | ₩59,737 | ₩59,848 | +0.01% | 32.7만 |
|---|
| 2026.02.19 | ₩59,978 | ₩60,072 | ₩59,898 | ₩60,054 | +0.13% | 28.6만 |
|---|
| 2026.02.18 | ₩60,046 | ₩60,072 | ₩59,978 | ₩60,001 | -0.07% | 27.7만 |
|---|
| 2026.02.17 | ₩60,059 | ₩60,086 | ₩60,005 | ₩60,059 | 0.00% | 24.9만 |
|---|
| 2026.02.13 | ₩60,019 | ₩60,068 | ₩59,992 | ₩60,059 | +0.07% | 25.1만 |
|---|
| 2026.02.12 | ₩59,710 | ₩59,885 | ₩59,690 | ₩59,864 | +0.26% | 20.9만 |
|---|
| 2026.02.11 | ₩59,603 | ₩59,718 | ₩59,569 | ₩59,576 | -0.04% | 36.8만 |
|---|
| 2026.02.10 | ₩59,616 | ₩59,764 | ₩59,616 | ₩59,737 | +0.20% | 42.1만 |
|---|
| 2026.02.09 | ₩59,415 | ₩59,549 | ₩59,402 | ₩59,509 | +0.16% | 30.3만 |
|---|
| 2026.02.06 | ₩59,509 | ₩59,549 | ₩59,402 | ₩59,509 | 0.00% | 31.6만 |
|---|
| 2026.02.05 | ₩59,308 | ₩59,489 | ₩59,254 | ₩59,456 | +0.25% | 39.8만 |
|---|
| 2026.02.04 | ₩59,362 | ₩59,431 | ₩59,107 | ₩59,201 | -0.27% | 59.1만 |
|---|
| 2026.02.03 | ₩59,187 | ₩59,335 | ₩59,187 | ₩59,308 | +0.20% | 50.8만 |
|---|
| 2026.02.02 | ₩59,335 | ₩59,375 | ₩59,252 | ₩59,295 | -0.07% | 40.7만 |
|---|
| 2026.01.30 | ₩59,375 | ₩59,520 | ₩59,295 | ₩59,335 | -0.07% | 26.6만 |
|---|
| 2026.01.29 | ₩59,308 | ₩59,402 | ₩59,214 | ₩59,402 | +0.16% | 42.5만 |
|---|
| 2026.01.28 | ₩59,348 | ₩59,590 | ₩59,080 | ₩59,308 | -0.07% | 27.3만 |
|---|
| 2026.01.27 | ₩59,429 | ₩59,442 | ₩59,315 | ₩59,329 | -0.17% | 27만 |
|---|
| 2026.01.26 | ₩59,442 | ₩59,458 | ₩59,375 | ₩59,388 | -0.09% | 52.9만 |
|---|
| 2026.01.23 | ₩59,308 | ₩59,362 | ₩58,959 | ₩59,347 | +0.07% | 25.8만 |
|---|
| 2026.01.22 | ₩59,281 | ₩59,308 | ₩59,064 | ₩59,268 | -0.02% | 60.6만 |
|---|
| 2026.01.21 | ₩59,161 | ₩59,254 | ₩59,080 | ₩59,234 | +0.12% | 41.9만 |
|---|
| 2026.01.20 | ₩59,335 | ₩59,359 | ₩58,440 | ₩59,281 | -0.09% | 45.7만 |
|---|
| 2026.01.16 | ₩59,670 | ₩59,670 | ₩59,523 | ₩59,543 | -0.21% | 25.2만 |
|---|
| 2026.01.15 | ₩59,804 | ₩59,952 | ₩59,643 | ₩59,650 | -0.26% | 61만 |
|---|
| 2026.01.14 | ₩59,603 | ₩59,744 | ₩59,603 | ₩59,737 | +0.22% | 26.8만 |
|---|
| 2026.01.13 | ₩59,603 | ₩59,616 | ₩59,517 | ₩59,590 | -0.02% | 23.9만 |
|---|
| 2026.01.12 | ₩59,509 | ₩59,590 | ₩59,442 | ₩59,523 | +0.02% | 55.2만 |
|---|
| 2026.01.09 | ₩59,402 | ₩59,549 | ₩59,362 | ₩59,543 | +0.24% | 48.2만 |
|---|
| 2026.01.08 | ₩59,388 | ₩59,388 | ₩59,093 | ₩59,320 | -0.12% | 37.7만 |
|---|
| 2026.01.07 | ₩59,469 | ₩59,583 | ₩59,268 | ₩59,429 | -0.07% | 50.3만 |
|---|
| 2026.01.06 | ₩59,456 | ₩59,456 | ₩59,254 | ₩59,335 | -0.20% | 175.1만 |
|---|
| 2026.01.05 | ₩59,388 | ₩59,523 | ₩59,375 | ₩59,509 | +0.20% | 77.6만 |
|---|
| 2026.01.02 | ₩59,442 | ₩59,469 | ₩59,335 | ₩59,382 | -0.10% | 34.6만 |
|---|
| 2025.12.31 | ₩59,536 | ₩59,563 | ₩59,415 | ₩59,429 | -0.18% | 31.3만 |
|---|
| 2025.12.30 | ₩59,509 | ₩59,603 | ₩59,482 | ₩59,563 | +0.09% | 40.8만 |
|---|
| 2025.12.29 | ₩59,536 | ₩59,670 | ₩59,469 | ₩59,603 | +0.11% | 27.8만 |
|---|
| 2025.12.26 | ₩59,616 | ₩59,616 | ₩59,476 | ₩59,536 | -0.13% | 19.6만 |
|---|
| 2025.12.24 | ₩59,388 | ₩59,742 | ₩59,388 | ₩59,547 | +0.27% | 13.6만 |
|---|
| 2025.12.23 | ₩59,254 | ₩59,388 | ₩59,187 | ₩59,375 | +0.20% | 35.4만 |
|---|
| 2025.12.22 | ₩59,348 | ₩59,402 | ₩59,228 | ₩59,375 | +0.05% | 23.9만 |
|---|
| 2025.12.19 | ₩59,442 | ₩59,677 | ₩59,388 | ₩59,415 | -0.05% | 26.7만 |
|---|
| 2025.12.18 | ₩59,402 | ₩59,523 | ₩59,107 | ₩59,482 | +0.14% | 41.9만 |
|---|
| 2025.12.17 | ₩59,295 | ₩59,388 | ₩59,266 | ₩59,342 | +0.08% | 40.1만 |
|---|
| 2025.12.16 | ₩59,201 | ₩59,388 | ₩59,174 | ₩59,335 | +0.23% | 32.8만 |
|---|
| 2025.12.15 | ₩59,281 | ₩59,536 | ₩59,214 | ₩59,254 | -0.05% | 29.5만 |
|---|
| 2025.12.12 | ₩59,161 | ₩59,308 | ₩59,161 | ₩59,193 | +0.05% | 30.8만 |
|---|
| 2025.12.11 | ₩59,697 | ₩60,126 | ₩59,643 | ₩59,662 | -0.06% | 33.3만 |
|---|
| 2025.12.10 | ₩59,456 | ₩59,764 | ₩59,456 | ₩59,678 | +0.37% | 55.1만 |
|---|
| 2025.12.09 | ₩59,549 | ₩59,814 | ₩59,456 | ₩59,489 | -0.10% | 25.9만 |
|---|
| 2025.12.08 | ₩59,670 | ₩59,724 | ₩59,469 | ₩59,529 | -0.24% | 37.8만 |
|---|
| 2025.12.05 | ₩59,751 | ₩60,113 | ₩59,618 | ₩59,670 | -0.13% | 25.8만 |
|---|
| 2025.12.04 | ₩59,751 | ₩60,046 | ₩59,697 | ₩59,744 | -0.01% | 32.2만 |
|---|
| 2025.12.03 | ₩59,777 | ₩59,871 | ₩59,751 | ₩59,859 | +0.14% | 28.6만 |
|---|
| 2025.12.02 | ₩59,576 | ₩59,771 | ₩59,549 | ₩59,744 | +0.28% | 76.7만 |
|---|
| 2025.12.01 | ₩59,643 | ₩59,690 | ₩59,576 | ₩59,616 | -0.04% | 22.2만 |
|---|
| 2025.11.28 | ₩59,978 | ₩60,260 | ₩59,643 | ₩59,858 | -0.20% | 12.3만 |
|---|
| 2025.11.26 | ₩59,831 | ₩59,992 | ₩59,733 | ₩59,938 | +0.18% | 27만 |
|---|
| 2025.11.25 | ₩59,683 | ₩59,871 | ₩59,683 | ₩59,811 | +0.21% | 19.9만 |
|---|
| 2025.11.24 | ₩59,657 | ₩59,942 | ₩59,536 | ₩59,683 | +0.04% | 22.8만 |
|---|
| 2025.11.21 | ₩59,456 | ₩59,797 | ₩59,435 | ₩59,536 | +0.14% | 26.1만 |
|---|
| 2025.11.20 | ₩59,643 | ₩59,797 | ₩59,456 | ₩59,634 | -0.02% | 34.8만 |
|---|
| 2025.11.19 | ₩59,603 | ₩59,946 | ₩59,348 | ₩59,556 | -0.08% | 27.4만 |
|---|
| 2025.11.18 | ₩59,549 | ₩59,670 | ₩59,523 | ₩59,596 | +0.08% | 79.5만 |
|---|
| 2025.11.17 | ₩59,509 | ₩59,710 | ₩59,482 | ₩59,497 | -0.02% | 26.6만 |
|---|
| 2025.11.14 | ₩59,670 | ₩59,677 | ₩59,496 | ₩59,509 | -0.27% | 31.6만 |
|---|
| 2025.11.13 | ₩59,670 | ₩60,206 | ₩59,576 | ₩59,590 | -0.13% | 38.8만 |
|---|
| 2025.11.12 | ₩59,777 | ₩60,005 | ₩59,657 | ₩59,784 | +0.01% | 38.5만 |
|---|
| 2025.11.11 | ₩59,724 | ₩60,287 | ₩59,692 | ₩59,824 | +0.17% | 28.7만 |
|---|
| 2025.11.10 | ₩59,683 | ₩59,764 | ₩59,630 | ₩59,650 | -0.06% | 36.8만 |
|---|
| 2025.11.07 | ₩59,563 | ₩59,773 | ₩59,469 | ₩59,710 | +0.25% | 30.7만 |
|---|
| 2025.11.06 | ₩59,724 | ₩59,891 | ₩59,616 | ₩59,730 | +0.01% | 55.6만 |
|---|
| 2025.11.05 | ₩59,697 | ₩59,710 | ₩59,509 | ₩59,556 | -0.24% | 37.2만 |
|---|
| 2025.11.04 | ₩59,697 | ₩60,548 | ₩59,643 | ₩59,704 | +0.01% | 58.3만 |
|---|
| 2025.11.03 | ₩59,643 | ₩60,074 | ₩59,590 | ₩59,663 | +0.03% | 39.2만 |
|---|
| 2025.10.31 | ₩59,885 | ₩60,099 | ₩59,724 | ₩59,737 | -0.25% | 39.5만 |
|---|
| 2025.10.30 | ₩59,697 | ₩59,909 | ₩59,697 | ₩59,818 | +0.20% | 39.4만 |
|---|
| 2025.10.29 | ₩60,233 | ₩60,260 | ₩59,918 | ₩59,945 | -0.48% | 91.7만 |
|---|
| 2025.10.28 | ₩60,099 | ₩60,327 | ₩60,099 | ₩60,253 | +0.26% | 24.3만 |
|---|
| 2025.10.27 | ₩60,113 | ₩60,233 | ₩60,032 | ₩60,201 | +0.15% | 28.4만 |
|---|
| 2025.10.24 | ₩60,139 | ₩60,186 | ₩60,019 | ₩60,113 | -0.04% | 21.9만 |
|---|
| 2025.10.23 | ₩60,180 | ₩60,327 | ₩60,019 | ₩60,059 | -0.20% | 31.9만 |
|---|
| 2025.10.22 | ₩60,166 | ₩60,260 | ₩60,059 | ₩60,173 | +0.01% | 74.5만 |
|---|
| 2025.10.21 | ₩60,180 | ₩60,193 | ₩60,106 | ₩60,139 | -0.07% | 39만 |
|---|
| 2025.10.20 | ₩60,193 | ₩60,327 | ₩60,193 | ₩60,280 | +0.14% | 21.9만 |
|---|
| 2025.10.17 | ₩60,206 | ₩60,206 | ₩59,965 | ₩60,153 | -0.09% | 37.5만 |
|---|
| 2025.10.16 | ₩59,965 | ₩60,247 | ₩59,348 | ₩60,193 | +0.38% | 58.9만 |
|---|
| 2025.10.15 | ₩60,233 | ₩60,233 | ₩59,858 | ₩59,972 | -0.43% | 77.4만 |
|---|
| 2025.10.14 | ₩59,925 | ₩60,072 | ₩59,502 | ₩59,938 | +0.02% | 64.6만 |
|---|
| 2025.10.13 | ₩59,777 | ₩59,923 | ₩59,670 | ₩59,844 | +0.11% | 16.5만 |
|---|
| 2025.10.10 | ₩59,683 | ₩59,877 | ₩59,657 | ₩59,773 | +0.15% | 44.9만 |
|---|