시장 데이터를 불러오는 중
전체 종목
First Trust Mortgage Income Fund Common Shares of Beneficial Interest 과거 주가
First Trust Mortgage Income Fund Common Shares of Beneficial Interest · FMY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Mortgage Income Fund Common Shares of Beneficial Interest · FMY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,709 | ₩14,789 | ₩14,454 | ₩14,789 | +0.55% | 1.7만 |
| 2026.10.08 | ₩14,749 | ₩14,829 | ₩14,441 | ₩14,789 | +0.27% | 2.8천 |
| 2026.10.07 | ₩14,682 | ₩14,682 | ₩14,588 | ₩14,682 | 0.00% | 5.7천 |
| 2026.10.06 | ₩14,454 | ₩14,535 | ₩14,441 | ₩14,508 | +0.37% | 5.5천 |
| 2026.10.05 | ₩14,775 | ₩15,484 | ₩14,267 | ₩14,441 | -2.26% | 6.5천 |
| 2026.10.02 | ₩14,802 | ₩14,802 | ₩14,802 | ₩14,802 | 0.00% | 1천 |
| 2026.10.01 | ₩14,789 | ₩14,882 | ₩14,749 | ₩14,816 | +0.18% | 2.6천 |
| 2026.09.30 | ₩14,896 | ₩14,909 | ₩14,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,882 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩14,909 | ₩14,909 | ₩14,762 | ₩14,896 | -0.09% | 1.7천 |
|---|
| 2026.09.28 | ₩14,963 | ₩15,110 | ₩14,963 | ₩15,083 | +0.80% | 4.9천 |
|---|
| 2026.09.25 | ₩14,829 | ₩14,989 | ₩14,829 | ₩14,989 | +1.08% | 1천 |
|---|
| 2026.09.24 | ₩15,029 | ₩15,457 | ₩14,361 | ₩14,722 | -2.05% | 1.1만 |
|---|
| 2026.09.23 | ₩15,457 | ₩15,484 | ₩15,417 | ₩15,484 | +0.17% | 5.9천 |
|---|
| 2026.09.22 | ₩15,484 | ₩15,591 | ₩15,324 | ₩15,324 | -1.04% | 2.4천 |
|---|
| 2026.09.21 | ₩15,257 | ₩15,511 | ₩15,243 | ₩15,404 | +0.96% | 2.2천 |
|---|
| 2026.09.18 | ₩15,364 | ₩15,364 | ₩15,243 | ₩15,243 | -0.78% | 1.9천 |
|---|
| 2026.09.17 | ₩15,217 | ₩15,524 | ₩15,217 | ₩15,524 | +2.02% | 800 |
|---|
| 2026.09.16 | ₩15,190 | ₩15,243 | ₩15,070 | ₩15,243 | +0.35% | 2.3천 |
|---|
| 2026.09.15 | ₩15,284 | ₩15,511 | ₩15,056 | ₩15,270 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩15,297 | ₩15,350 | ₩14,989 | ₩15,257 | -0.26% | 7천 |
|---|
| 2026.09.11 | ₩15,257 | ₩15,257 | ₩15,177 | ₩15,177 | -0.53% | 2.2천 |
|---|
| 2026.09.10 | ₩15,257 | ₩15,337 | ₩15,257 | ₩15,337 | +0.53% | 600 |
|---|
| 2026.09.09 | ₩15,377 | ₩15,497 | ₩15,377 | ₩15,497 | +0.78% | 500 |
|---|
| 2026.09.08 | ₩15,324 | ₩15,497 | ₩15,324 | ₩15,497 | +1.13% | 2.3천 |
|---|
| 2026.09.04 | ₩15,685 | ₩15,685 | ₩15,284 | ₩15,284 | -2.56% | 8.6천 |
|---|
| 2026.09.03 | ₩15,203 | ₩15,832 | ₩15,203 | ₩15,832 | +4.13% | 1.4천 |
|---|
| 2026.09.02 | ₩15,497 | ₩15,564 | ₩15,484 | ₩15,484 | -0.09% | 5.5천 |
|---|
| 2026.09.01 | ₩15,484 | ₩15,832 | ₩15,484 | ₩15,564 | +0.52% | 2.8천 |
|---|
| 2026.08.31 | ₩15,618 | ₩15,912 | ₩15,564 | ₩15,618 | 0.00% | 4.8천 |
|---|
| 2026.08.28 | ₩15,604 | ₩15,604 | ₩15,270 | ₩15,564 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩15,645 | ₩15,645 | ₩15,631 | ₩15,645 | 0.00% | 1.2천 |
|---|
| 2026.08.26 | ₩15,631 | ₩15,631 | ₩15,578 | ₩15,604 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩15,564 | ₩15,564 | ₩15,564 | ₩15,564 | 0.00% | 1.2천 |
|---|
| 2026.08.24 | ₩15,685 | ₩15,765 | ₩15,444 | ₩15,444 | -1.53% | 1.8천 |
|---|
| 2026.08.21 | ₩15,645 | ₩15,645 | ₩15,645 | ₩15,645 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩15,685 | ₩15,685 | ₩15,645 | ₩15,645 | -0.26% | 3.3천 |
|---|
| 2026.08.19 | ₩15,685 | ₩15,792 | ₩15,377 | ₩15,685 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩15,671 | ₩15,671 | ₩15,658 | ₩15,658 | -0.09% | 9.2천 |
|---|
| 2026.08.17 | ₩15,645 | ₩15,979 | ₩15,645 | ₩15,645 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩15,671 | ₩15,671 | ₩15,618 | ₩15,631 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩15,578 | ₩15,738 | ₩15,524 | ₩15,618 | +0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩15,645 | ₩15,698 | ₩15,457 | ₩15,564 | -0.51% | 1.2천 |
|---|
| 2026.08.11 | ₩15,591 | ₩15,591 | ₩15,404 | ₩15,591 | 0.00% | 3.7천 |
|---|
| 2026.08.10 | ₩15,538 | ₩15,645 | ₩15,444 | ₩15,618 | +0.52% | 9.9천 |
|---|
| 2026.08.07 | ₩15,444 | ₩15,444 | ₩15,390 | ₩15,444 | 0.00% | 800 |
|---|
| 2026.08.06 | ₩15,404 | ₩15,404 | ₩15,297 | ₩15,297 | -0.69% | 3천 |
|---|
| 2026.08.05 | ₩15,457 | ₩15,457 | ₩15,324 | ₩15,337 | -0.78% | 1.8천 |
|---|
| 2026.08.04 | ₩15,390 | ₩15,538 | ₩15,297 | ₩15,538 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩15,310 | ₩15,377 | ₩15,284 | ₩15,377 | +0.44% | 2.4천 |
|---|
| 2026.07.31 | ₩15,471 | ₩15,551 | ₩15,471 | ₩15,551 | +0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩15,417 | ₩15,417 | ₩15,337 | ₩15,337 | -0.52% | 1천 |
|---|
| 2026.07.29 | ₩15,484 | ₩15,645 | ₩15,484 | ₩15,524 | +0.26% | 6.5천 |
|---|
| 2026.07.28 | ₩15,404 | ₩15,645 | ₩15,390 | ₩15,417 | +0.09% | 1.1만 |
|---|
| 2026.07.27 | ₩15,511 | ₩15,511 | ₩15,457 | ₩15,511 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩15,390 | ₩15,390 | ₩15,390 | ₩15,390 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,390 | ₩15,390 | ₩15,390 | ₩15,390 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩15,524 | ₩15,645 | ₩15,404 | ₩15,404 | -0.78% | 5.4천 |
|---|
| 2026.07.21 | ₩15,524 | ₩15,524 | ₩15,524 | ₩15,524 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩15,511 | ₩15,564 | ₩15,511 | ₩15,511 | 0.00% | 5.3천 |
|---|
| 2026.07.17 | ₩15,591 | ₩15,591 | ₩15,538 | ₩15,564 | -0.17% | 4.8천 |
|---|
| 2026.07.16 | ₩15,471 | ₩15,618 | ₩15,471 | ₩15,618 | +0.95% | 4.5천 |
|---|
| 2026.07.15 | ₩15,578 | ₩15,645 | ₩15,484 | ₩15,484 | -0.60% | 2.4천 |
|---|
| 2026.07.14 | ₩15,604 | ₩15,604 | ₩15,591 | ₩15,591 | -0.09% | 800 |
|---|
| 2026.07.13 | ₩15,645 | ₩15,645 | ₩15,564 | ₩15,604 | -0.26% | 1.9천 |
|---|
| 2026.07.10 | ₩15,578 | ₩15,738 | ₩15,578 | ₩15,645 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩15,538 | ₩15,551 | ₩15,538 | ₩15,551 | +0.09% | 500 |
|---|
| 2026.07.08 | ₩15,698 | ₩15,698 | ₩15,524 | ₩15,551 | -0.94% | 5.2천 |
|---|
| 2026.07.07 | ₩15,685 | ₩15,752 | ₩15,685 | ₩15,711 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩15,872 | ₩15,899 | ₩15,805 | ₩15,832 | -0.25% | 1.2천 |
|---|
| 2026.07.02 | ₩15,671 | ₩15,992 | ₩15,671 | ₩15,992 | +2.05% | 2.3천 |
|---|
| 2026.07.01 | ₩15,645 | ₩15,885 | ₩15,645 | ₩15,645 | 0.00% | 2.5천 |
|---|
| 2026.06.30 | ₩15,925 | ₩15,925 | ₩15,725 | ₩15,725 | -1.26% | 600 |
|---|
| 2026.06.29 | ₩15,912 | ₩16,019 | ₩15,899 | ₩16,019 | +0.67% | 1.6천 |
|---|
| 2026.06.26 | ₩15,778 | ₩15,912 | ₩15,778 | ₩15,912 | +0.85% | 900 |
|---|
| 2026.06.25 | ₩15,765 | ₩15,765 | ₩15,604 | ₩15,738 | -0.17% | 4.4천 |
|---|
| 2026.06.24 | ₩15,698 | ₩15,792 | ₩15,604 | ₩15,792 | +0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩15,631 | ₩15,885 | ₩15,604 | ₩15,618 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩15,591 | ₩15,939 | ₩15,591 | ₩15,618 | +0.17% | 3.9천 |
|---|
| 2026.06.18 | ₩15,645 | ₩15,912 | ₩15,524 | ₩15,631 | -0.09% | 5.2천 |
|---|
| 2026.06.17 | ₩15,497 | ₩15,765 | ₩15,457 | ₩15,671 | +1.12% | 1.1만 |
|---|
| 2026.06.16 | ₩15,484 | ₩15,524 | ₩15,457 | ₩15,457 | -0.17% | 3.4천 |
|---|
| 2026.06.15 | ₩15,578 | ₩15,578 | ₩15,471 | ₩15,551 | -0.17% | 1.3천 |
|---|
| 2026.06.12 | ₩15,457 | ₩15,538 | ₩15,457 | ₩15,524 | +0.43% | 2천 |
|---|
| 2026.06.11 | ₩15,457 | ₩15,578 | ₩15,350 | ₩15,457 | 0.00% | 1.6만 |
|---|
| 2026.06.10 | ₩15,444 | ₩15,484 | ₩15,444 | ₩15,484 | +0.26% | 1.9천 |
|---|
| 2026.06.09 | ₩15,417 | ₩15,524 | ₩15,417 | ₩15,484 | +0.43% | 6.7천 |
|---|
| 2026.06.08 | ₩15,484 | ₩15,578 | ₩15,417 | ₩15,417 | -0.43% | 2.5천 |
|---|
| 2026.06.05 | ₩15,444 | ₩15,578 | ₩15,444 | ₩15,511 | +0.43% | 4.3천 |
|---|
| 2026.06.04 | ₩15,444 | ₩15,511 | ₩15,444 | ₩15,511 | +0.43% | 500 |
|---|
| 2026.06.03 | ₩15,404 | ₩15,578 | ₩15,390 | ₩15,390 | -0.09% | 3.3천 |
|---|
| 2026.06.02 | ₩15,390 | ₩15,390 | ₩15,390 | ₩15,390 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩15,538 | ₩15,604 | ₩15,417 | ₩15,417 | -0.77% | 4.8천 |
|---|
| 2026.05.29 | ₩15,631 | ₩15,671 | ₩15,618 | ₩15,671 | +0.26% | 3.5천 |
|---|
| 2026.05.28 | ₩15,631 | ₩15,671 | ₩15,538 | ₩15,604 | -0.17% | 2천 |
|---|
| 2026.05.27 | ₩15,671 | ₩15,671 | ₩15,404 | ₩15,564 | -0.68% | 8.2천 |
|---|
| 2026.05.26 | ₩15,604 | ₩15,711 | ₩15,591 | ₩15,631 | +0.17% | 1.6천 |
|---|
| 2026.05.22 | ₩15,484 | ₩15,618 | ₩15,297 | ₩15,564 | +0.52% | 6.4천 |
|---|
| 2026.05.21 | ₩15,457 | ₩15,484 | ₩15,457 | ₩15,484 | +0.17% | 1천 |
|---|
| 2026.05.20 | ₩15,417 | ₩15,645 | ₩15,417 | ₩15,484 | +0.43% | 7.5천 |
|---|
| 2026.05.19 | ₩15,337 | ₩15,377 | ₩15,337 | ₩15,377 | +0.26% | 900 |
|---|
| 2026.05.18 | ₩15,390 | ₩15,618 | ₩15,284 | ₩15,497 | +0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩15,685 | ₩15,738 | ₩15,444 | ₩15,444 | -1.53% | 2.9천 |
|---|
| 2026.05.14 | ₩15,618 | ₩15,645 | ₩15,578 | ₩15,645 | +0.17% | 1.7천 |
|---|
| 2026.05.13 | ₩15,645 | ₩15,645 | ₩15,471 | ₩15,604 | -0.26% | 9천 |
|---|
| 2026.05.12 | ₩15,645 | ₩15,645 | ₩15,297 | ₩15,524 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩15,711 | ₩15,738 | ₩15,444 | ₩15,591 | -0.77% | 3.7천 |
|---|
| 2026.05.08 | ₩15,939 | ₩15,952 | ₩15,551 | ₩15,738 | -1.26% | 9.9천 |
|---|
| 2026.05.07 | ₩15,899 | ₩16,046 | ₩15,872 | ₩15,965 | +0.42% | 4.8천 |
|---|
| 2026.05.06 | ₩15,872 | ₩15,979 | ₩15,872 | ₩15,979 | +0.67% | 500 |
|---|
| 2026.05.05 | ₩16,006 | ₩16,113 | ₩15,885 | ₩15,899 | -0.67% | 6.4천 |
|---|
| 2026.05.04 | ₩15,925 | ₩15,979 | ₩15,912 | ₩15,912 | -0.08% | 2천 |
|---|
| 2026.05.01 | ₩15,925 | ₩15,979 | ₩15,912 | ₩15,912 | -0.08% | 2.7천 |
|---|
| 2026.04.30 | ₩15,939 | ₩16,099 | ₩15,939 | ₩16,099 | +1.01% | 400 |
|---|
| 2026.04.29 | ₩16,046 | ₩16,113 | ₩15,912 | ₩15,912 | -0.83% | 2.9천 |
|---|
| 2026.04.28 | ₩15,925 | ₩16,113 | ₩15,925 | ₩15,939 | +0.08% | 3.4천 |
|---|
| 2026.04.27 | ₩15,992 | ₩16,179 | ₩15,952 | ₩15,992 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩15,965 | ₩15,965 | ₩15,912 | ₩15,912 | -0.34% | 1.1만 |
|---|
| 2026.04.23 | ₩15,965 | ₩15,979 | ₩15,965 | ₩15,965 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩16,059 | ₩16,099 | ₩15,965 | ₩16,086 | +0.17% | 5.6천 |
|---|
| 2026.04.21 | ₩16,059 | ₩16,086 | ₩15,965 | ₩15,992 | -0.42% | 3.5천 |
|---|
| 2026.04.20 | ₩16,099 | ₩16,233 | ₩16,086 | ₩16,086 | -0.08% | 4.4천 |
|---|
| 2026.04.17 | ₩16,113 | ₩16,139 | ₩15,979 | ₩16,139 | +0.17% | 1.4천 |
|---|
| 2026.04.16 | ₩16,139 | ₩16,139 | ₩16,059 | ₩16,059 | -0.50% | 600 |
|---|
| 2026.04.15 | ₩16,126 | ₩16,286 | ₩16,113 | ₩16,113 | -0.08% | 5천 |
|---|
| 2026.04.14 | ₩16,032 | ₩16,126 | ₩15,979 | ₩16,126 | +0.58% | 4.2천 |
|---|
| 2026.04.13 | ₩15,979 | ₩16,046 | ₩15,979 | ₩16,032 | +0.33% | 900 |
|---|
| 2026.04.10 | ₩16,113 | ₩16,126 | ₩16,006 | ₩16,059 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩15,979 | ₩16,153 | ₩15,965 | ₩16,153 | +1.09% | 1.6천 |
|---|
| 2026.04.08 | ₩16,046 | ₩16,313 | ₩16,032 | ₩16,046 | 0.00% | 7.7천 |
|---|
| 2026.04.07 | ₩15,965 | ₩16,006 | ₩15,965 | ₩15,992 | +0.17% | 4.6천 |
|---|
| 2026.04.06 | ₩16,153 | ₩16,153 | ₩15,872 | ₩15,979 | -1.08% | 4.8천 |
|---|
| 2026.04.02 | ₩15,618 | ₩16,032 | ₩15,618 | ₩15,832 | +1.37% | 7.5천 |
|---|
| 2026.04.01 | ₩15,711 | ₩15,711 | ₩15,631 | ₩15,631 | -0.51% | 7.1천 |
|---|
| 2026.03.31 | ₩15,551 | ₩15,752 | ₩15,551 | ₩15,738 | +1.20% | 2.6천 |
|---|
| 2026.03.30 | ₩15,524 | ₩15,738 | ₩15,524 | ₩15,645 | +0.78% | 6.3천 |
|---|
| 2026.03.27 | ₩15,578 | ₩15,858 | ₩15,497 | ₩15,511 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩15,564 | ₩15,604 | ₩15,564 | ₩15,591 | +0.17% | 900 |
|---|
| 2026.03.25 | ₩15,551 | ₩15,578 | ₩15,257 | ₩15,578 | +0.17% | 8천 |
|---|
| 2026.03.24 | ₩15,658 | ₩15,658 | ₩15,631 | ₩15,631 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩15,645 | ₩15,818 | ₩15,631 | ₩15,698 | +0.34% | 6천 |
|---|
| 2026.03.20 | ₩15,631 | ₩15,778 | ₩15,631 | ₩15,671 | +0.26% | 2.7천 |
|---|
| 2026.03.19 | ₩15,645 | ₩15,765 | ₩15,645 | ₩15,685 | +0.26% | 2.9천 |
|---|
| 2026.03.18 | ₩15,591 | ₩15,738 | ₩15,578 | ₩15,645 | +0.34% | 4.6천 |
|---|
| 2026.03.17 | ₩15,631 | ₩15,845 | ₩15,511 | ₩15,578 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩15,310 | ₩15,591 | ₩15,297 | ₩15,551 | +1.57% | 1.6만 |
|---|
| 2026.03.13 | ₩15,698 | ₩15,818 | ₩15,243 | ₩15,243 | -2.90% | 3.2만 |
|---|
| 2026.03.12 | ₩15,698 | ₩15,698 | ₩15,645 | ₩15,645 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩15,658 | ₩15,792 | ₩15,658 | ₩15,711 | +0.34% | 5.7만 |
|---|
| 2026.03.10 | ₩15,671 | ₩15,725 | ₩15,671 | ₩15,725 | +0.34% | 5.5만 |
|---|
| 2026.03.09 | ₩15,778 | ₩15,778 | ₩15,631 | ₩15,645 | -0.85% | 7.4천 |
|---|
| 2026.03.06 | ₩15,952 | ₩16,126 | ₩15,832 | ₩15,832 | -0.75% | 4.3천 |
|---|
| 2026.03.05 | ₩16,113 | ₩16,300 | ₩15,925 | ₩15,925 | -1.16% | 1.1만 |
|---|
| 2026.03.04 | ₩16,139 | ₩16,179 | ₩16,113 | ₩16,113 | -0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩16,113 | ₩16,179 | ₩16,113 | ₩16,179 | +0.41% | 900 |
|---|
| 2026.03.02 | ₩16,273 | ₩16,353 | ₩16,139 | ₩16,246 | -0.16% | 8.4천 |
|---|
| 2026.02.27 | ₩16,286 | ₩16,500 | ₩16,220 | ₩16,500 | +1.31% | 8천 |
|---|
| 2026.02.26 | ₩16,113 | ₩16,286 | ₩16,113 | ₩16,273 | +1.00% | 6.1천 |
|---|
| 2026.02.25 | ₩16,166 | ₩16,206 | ₩16,113 | ₩16,113 | -0.33% | 4.9천 |
|---|
| 2026.02.24 | ₩16,193 | ₩16,193 | ₩16,166 | ₩16,166 | -0.17% | 4.3천 |
|---|
| 2026.02.23 | ₩16,153 | ₩16,179 | ₩16,113 | ₩16,113 | -0.25% | 4.7천 |
|---|
| 2026.02.20 | ₩16,206 | ₩16,233 | ₩16,126 | ₩16,126 | -0.50% | 7.9천 |
|---|
| 2026.02.19 | ₩16,246 | ₩16,260 | ₩16,206 | ₩16,206 | -0.25% | 400 |
|---|
| 2026.02.18 | ₩16,153 | ₩16,206 | ₩16,153 | ₩16,206 | +0.33% | 1.3천 |
|---|
| 2026.02.17 | ₩16,220 | ₩16,286 | ₩16,126 | ₩16,126 | -0.58% | 7.2천 |
|---|
| 2026.02.13 | ₩16,233 | ₩16,233 | ₩16,153 | ₩16,153 | -0.49% | 3.9천 |
|---|
| 2026.02.12 | ₩16,126 | ₩16,260 | ₩16,126 | ₩16,179 | +0.33% | 1.5천 |
|---|
| 2026.02.11 | ₩16,126 | ₩16,246 | ₩16,126 | ₩16,206 | +0.50% | 4천 |
|---|
| 2026.02.10 | ₩16,166 | ₩16,246 | ₩16,166 | ₩16,246 | +0.50% | 1천 |
|---|
| 2026.02.09 | ₩16,139 | ₩16,193 | ₩16,139 | ₩16,139 | 0.00% | 1.7천 |
|---|
| 2026.02.06 | ₩16,113 | ₩16,126 | ₩16,086 | ₩16,126 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩16,179 | ₩16,179 | ₩15,992 | ₩16,019 | -0.99% | 1.3만 |
|---|
| 2026.02.04 | ₩16,126 | ₩16,220 | ₩16,126 | ₩16,220 | +0.58% | 500 |
|---|
| 2026.02.03 | ₩16,273 | ₩16,273 | ₩16,006 | ₩16,086 | -1.15% | 700 |
|---|
| 2026.02.02 | ₩16,300 | ₩16,300 | ₩16,179 | ₩16,286 | -0.08% | 2.7천 |
|---|
| 2026.01.30 | ₩16,300 | ₩16,313 | ₩16,246 | ₩16,300 | 0.00% | 5.8천 |
|---|
| 2026.01.29 | ₩16,153 | ₩16,246 | ₩16,153 | ₩16,246 | +0.58% | 1.4천 |
|---|
| 2026.01.28 | ₩16,313 | ₩16,487 | ₩16,246 | ₩16,246 | -0.41% | 4.6천 |
|---|
| 2026.01.27 | ₩16,393 | ₩16,393 | ₩16,313 | ₩16,326 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩16,380 | ₩16,420 | ₩16,380 | ₩16,420 | +0.24% | 900 |
|---|
| 2026.01.23 | ₩16,367 | ₩16,393 | ₩16,326 | ₩16,353 | -0.08% | 5.4천 |
|---|
| 2026.01.22 | ₩16,367 | ₩16,433 | ₩16,367 | ₩16,380 | +0.08% | 1만 |
|---|
| 2026.01.21 | ₩16,474 | ₩16,474 | ₩16,380 | ₩16,380 | -0.57% | 5.6천 |
|---|
| 2026.01.20 | ₩16,380 | ₩16,487 | ₩16,380 | ₩16,474 | +0.57% | 800 |
|---|
| 2026.01.16 | ₩16,353 | ₩16,447 | ₩16,300 | ₩16,393 | +0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩16,420 | ₩16,460 | ₩16,326 | ₩16,367 | -0.33% | 4.4천 |
|---|
| 2026.01.14 | ₩16,420 | ₩16,460 | ₩16,286 | ₩16,326 | -0.57% | 3.1천 |
|---|
| 2026.01.13 | ₩16,353 | ₩16,420 | ₩16,246 | ₩16,340 | -0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩16,340 | ₩16,407 | ₩16,179 | ₩16,407 | +0.41% | 4.8천 |
|---|
| 2026.01.09 | ₩16,260 | ₩16,500 | ₩16,046 | ₩16,393 | +0.82% | 1.1만 |
|---|
| 2026.01.08 | ₩16,139 | ₩16,527 | ₩16,059 | ₩16,233 | +0.58% | 3.1만 |
|---|
| 2026.01.07 | ₩16,113 | ₩16,380 | ₩16,113 | ₩16,166 | +0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩16,220 | ₩16,260 | ₩16,059 | ₩16,099 | -0.74% | 4.8천 |
|---|
| 2026.01.05 | ₩16,126 | ₩16,286 | ₩16,113 | ₩16,260 | +0.83% | 8.5천 |
|---|
| 2026.01.02 | ₩16,260 | ₩16,260 | ₩16,113 | ₩16,113 | -0.90% | 1.6천 |
|---|
| 2025.12.31 | ₩16,233 | ₩16,246 | ₩16,113 | ₩16,246 | +0.08% | 8.1천 |
|---|
| 2025.12.30 | ₩16,153 | ₩16,300 | ₩16,153 | ₩16,220 | +0.41% | 9.9천 |
|---|
| 2025.12.29 | ₩16,139 | ₩16,193 | ₩15,992 | ₩16,166 | +0.17% | 9.1천 |
|---|
| 2025.12.26 | ₩16,059 | ₩16,113 | ₩15,965 | ₩16,113 | +0.33% | 1.7만 |
|---|
| 2025.12.24 | ₩15,979 | ₩16,113 | ₩15,952 | ₩16,059 | +0.50% | 2.3만 |
|---|
| 2025.12.23 | ₩15,925 | ₩15,979 | ₩15,925 | ₩15,939 | +0.08% | 2.9천 |
|---|
| 2025.12.22 | ₩15,872 | ₩15,952 | ₩15,858 | ₩15,939 | +0.42% | 2.9천 |
|---|
| 2025.12.19 | ₩15,845 | ₩15,939 | ₩15,845 | ₩15,912 | +0.42% | 10.4만 |
|---|
| 2025.12.18 | ₩15,939 | ₩16,046 | ₩15,818 | ₩15,818 | -0.76% | 11.1만 |
|---|
| 2025.12.17 | ₩15,992 | ₩16,006 | ₩15,885 | ₩15,885 | -0.67% | 2만 |
|---|
| 2025.12.16 | ₩15,952 | ₩16,019 | ₩15,952 | ₩15,979 | +0.17% | 3.9천 |
|---|
| 2025.12.15 | ₩15,939 | ₩15,979 | ₩15,899 | ₩15,952 | +0.08% | 6천 |
|---|
| 2025.12.12 | ₩15,925 | ₩15,925 | ₩15,818 | ₩15,872 | -0.34% | 3.3천 |
|---|
| 2025.12.11 | ₩15,939 | ₩15,952 | ₩15,832 | ₩15,858 | -0.50% | 1만 |
|---|
| 2025.12.10 | ₩15,899 | ₩15,899 | ₩15,899 | ₩15,899 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩15,912 | ₩15,939 | ₩15,912 | ₩15,939 | +0.17% | 3.2천 |
|---|
| 2025.12.08 | ₩15,965 | ₩16,006 | ₩15,925 | ₩15,925 | -0.25% | 7.5천 |
|---|
| 2025.12.05 | ₩16,166 | ₩16,166 | ₩15,872 | ₩16,059 | -0.66% | 1.4만 |
|---|
| 2025.12.04 | ₩16,153 | ₩16,179 | ₩16,072 | ₩16,179 | +0.17% | 2.5천 |
|---|
| 2025.12.03 | ₩16,099 | ₩16,206 | ₩16,086 | ₩16,193 | +0.58% | 3.9천 |
|---|
| 2025.12.02 | ₩16,059 | ₩16,099 | ₩15,979 | ₩16,086 | +0.17% | 3.1천 |
|---|
| 2025.12.01 | ₩16,166 | ₩16,179 | ₩16,113 | ₩16,113 | -0.33% | 3.8천 |
|---|
| 2025.11.28 | ₩16,166 | ₩16,166 | ₩16,166 | ₩16,166 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩16,126 | ₩16,166 | ₩16,126 | ₩16,166 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩16,099 | ₩16,166 | ₩16,099 | ₩16,166 | +0.42% | 1.9천 |
|---|
| 2025.11.24 | ₩16,019 | ₩16,153 | ₩16,019 | ₩16,086 | +0.42% | 3.5천 |
|---|
| 2025.11.21 | ₩16,046 | ₩16,046 | ₩16,032 | ₩16,032 | -0.08% | 1.8천 |
|---|
| 2025.11.20 | ₩16,046 | ₩16,046 | ₩16,006 | ₩16,006 | -0.25% | 1.8천 |
|---|
| 2025.11.19 | ₩16,086 | ₩16,126 | ₩15,992 | ₩16,006 | -0.50% | 4.7천 |
|---|
| 2025.11.18 | ₩16,086 | ₩16,086 | ₩16,032 | ₩16,032 | -0.33% | 3.4천 |
|---|
| 2025.11.17 | ₩16,153 | ₩16,220 | ₩15,992 | ₩16,193 | +0.25% | 6.7천 |
|---|
| 2025.11.14 | ₩16,099 | ₩16,166 | ₩16,086 | ₩16,099 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩16,139 | ₩16,233 | ₩16,099 | ₩16,113 | -0.17% | 4.5천 |
|---|
| 2025.11.12 | ₩16,206 | ₩16,206 | ₩16,099 | ₩16,099 | -0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩16,126 | ₩16,273 | ₩16,126 | ₩16,273 | +0.91% | 900 |
|---|
| 2025.11.10 | ₩16,099 | ₩16,286 | ₩16,099 | ₩16,206 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩16,166 | ₩16,273 | ₩16,113 | ₩16,179 | +0.08% | 4.3천 |
|---|
| 2025.11.06 | ₩15,965 | ₩16,246 | ₩15,965 | ₩16,179 | +1.34% | 1.8만 |
|---|
| 2025.11.05 | ₩15,925 | ₩16,019 | ₩15,818 | ₩15,818 | -0.67% | 5.3천 |
|---|
| 2025.11.04 | ₩15,939 | ₩16,086 | ₩15,939 | ₩15,965 | +0.17% | 3.8천 |
|---|
| 2025.11.03 | ₩16,072 | ₩16,099 | ₩15,979 | ₩16,046 | -0.17% | 2천 |
|---|
| 2025.10.31 | ₩16,046 | ₩16,153 | ₩16,046 | ₩16,126 | +0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩16,032 | ₩16,046 | ₩16,032 | ₩16,046 | +0.08% | 500 |
|---|
| 2025.10.29 | ₩16,099 | ₩16,113 | ₩15,992 | ₩16,046 | -0.33% | 6.5천 |
|---|
| 2025.10.28 | ₩16,220 | ₩16,220 | ₩16,032 | ₩16,032 | -1.15% | 5천 |
|---|
| 2025.10.27 | ₩16,126 | ₩16,246 | ₩16,086 | ₩16,206 | +0.50% | 2.6천 |
|---|
| 2025.10.24 | ₩16,260 | ₩16,260 | ₩16,113 | ₩16,153 | -0.66% | 2.5천 |
|---|
| 2025.10.23 | ₩16,246 | ₩16,246 | ₩16,113 | ₩16,166 | -0.49% | 2.8천 |
|---|
| 2025.10.22 | ₩16,300 | ₩16,300 | ₩16,193 | ₩16,193 | -0.66% | 4.4천 |
|---|
| 2025.10.21 | ₩16,313 | ₩16,326 | ₩16,286 | ₩16,300 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩16,220 | ₩16,260 | ₩16,166 | ₩16,233 | +0.08% | 1.9천 |
|---|
| 2025.10.17 | ₩16,233 | ₩16,340 | ₩16,166 | ₩16,166 | -0.41% | 4.1천 |
|---|
| 2025.10.16 | ₩16,340 | ₩16,340 | ₩16,246 | ₩16,260 | -0.49% | 1.4천 |
|---|
| 2025.10.15 | ₩16,447 | ₩16,474 | ₩16,326 | ₩16,326 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩16,447 | ₩16,447 | ₩16,367 | ₩16,367 | -0.49% | 9.2천 |
|---|
| 2025.10.13 | ₩16,447 | ₩16,447 | ₩16,367 | ₩16,367 | -0.49% | 1.4천 |
|---|
| 2025.10.10 | ₩16,286 | ₩16,407 | ₩16,286 | ₩16,367 | +0.49% | 5.5천 |
|---|