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 | ₩14,685 | ₩14,765 | ₩14,431 | ₩14,765 | +0.55% | 1.7만 |
| 2026.10.08 | ₩14,725 | ₩14,805 | ₩14,418 | ₩14,765 | +0.27% | 2.8천 |
| 2026.10.07 | ₩14,658 | ₩14,658 | ₩14,565 | ₩14,658 | 0.00% | 5.7천 |
| 2026.10.06 | ₩14,431 | ₩14,511 | ₩14,418 | ₩14,485 | +0.37% | 5.5천 |
| 2026.10.05 | ₩14,752 | ₩15,459 | ₩14,244 | ₩14,418 | -2.26% | 6.5천 |
| 2026.10.02 | ₩14,778 | ₩14,778 | ₩14,778 | ₩14,778 | 0.00% | 1천 |
| 2026.10.01 | ₩14,765 | ₩14,858 | ₩14,725 | ₩14,792 | +0.18% | 2.6천 |
| 2026.09.30 | ₩14,872 | ₩14,885 | ₩14,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,858 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩14,885 | ₩14,885 | ₩14,738 | ₩14,872 | -0.09% | 1.7천 |
|---|
| 2026.09.28 | ₩14,938 | ₩15,085 | ₩14,938 | ₩15,059 | +0.80% | 4.9천 |
|---|
| 2026.09.25 | ₩14,805 | ₩14,965 | ₩14,805 | ₩14,965 | +1.08% | 1천 |
|---|
| 2026.09.24 | ₩15,005 | ₩15,432 | ₩14,338 | ₩14,698 | -2.05% | 1.1만 |
|---|
| 2026.09.23 | ₩15,432 | ₩15,459 | ₩15,392 | ₩15,459 | +0.17% | 5.9천 |
|---|
| 2026.09.22 | ₩15,459 | ₩15,566 | ₩15,299 | ₩15,299 | -1.04% | 2.4천 |
|---|
| 2026.09.21 | ₩15,232 | ₩15,486 | ₩15,219 | ₩15,379 | +0.96% | 2.2천 |
|---|
| 2026.09.18 | ₩15,339 | ₩15,339 | ₩15,219 | ₩15,219 | -0.78% | 1.9천 |
|---|
| 2026.09.17 | ₩15,192 | ₩15,499 | ₩15,192 | ₩15,499 | +2.02% | 800 |
|---|
| 2026.09.16 | ₩15,165 | ₩15,219 | ₩15,045 | ₩15,219 | +0.35% | 2.3천 |
|---|
| 2026.09.15 | ₩15,259 | ₩15,486 | ₩15,032 | ₩15,245 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩15,272 | ₩15,326 | ₩14,965 | ₩15,232 | -0.26% | 7천 |
|---|
| 2026.09.11 | ₩15,232 | ₩15,232 | ₩15,152 | ₩15,152 | -0.53% | 2.2천 |
|---|
| 2026.09.10 | ₩15,232 | ₩15,312 | ₩15,232 | ₩15,312 | +0.53% | 600 |
|---|
| 2026.09.09 | ₩15,352 | ₩15,472 | ₩15,352 | ₩15,472 | +0.78% | 500 |
|---|
| 2026.09.08 | ₩15,299 | ₩15,472 | ₩15,299 | ₩15,472 | +1.13% | 2.3천 |
|---|
| 2026.09.04 | ₩15,659 | ₩15,659 | ₩15,259 | ₩15,259 | -2.56% | 8.6천 |
|---|
| 2026.09.03 | ₩15,179 | ₩15,806 | ₩15,179 | ₩15,806 | +4.13% | 1.4천 |
|---|
| 2026.09.02 | ₩15,472 | ₩15,539 | ₩15,459 | ₩15,459 | -0.09% | 5.5천 |
|---|
| 2026.09.01 | ₩15,459 | ₩15,806 | ₩15,459 | ₩15,539 | +0.52% | 2.8천 |
|---|
| 2026.08.31 | ₩15,593 | ₩15,886 | ₩15,539 | ₩15,593 | 0.00% | 4.8천 |
|---|
| 2026.08.28 | ₩15,579 | ₩15,579 | ₩15,245 | ₩15,539 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩15,619 | ₩15,619 | ₩15,606 | ₩15,619 | 0.00% | 1.2천 |
|---|
| 2026.08.26 | ₩15,606 | ₩15,606 | ₩15,553 | ₩15,579 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩15,539 | ₩15,539 | ₩15,539 | ₩15,539 | 0.00% | 1.2천 |
|---|
| 2026.08.24 | ₩15,659 | ₩15,739 | ₩15,419 | ₩15,419 | -1.53% | 1.8천 |
|---|
| 2026.08.21 | ₩15,619 | ₩15,619 | ₩15,619 | ₩15,619 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩15,659 | ₩15,659 | ₩15,619 | ₩15,619 | -0.26% | 3.3천 |
|---|
| 2026.08.19 | ₩15,659 | ₩15,766 | ₩15,352 | ₩15,659 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩15,646 | ₩15,646 | ₩15,633 | ₩15,633 | -0.09% | 9.2천 |
|---|
| 2026.08.17 | ₩15,619 | ₩15,953 | ₩15,619 | ₩15,619 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩15,646 | ₩15,646 | ₩15,593 | ₩15,606 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩15,553 | ₩15,713 | ₩15,499 | ₩15,593 | +0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩15,619 | ₩15,673 | ₩15,432 | ₩15,539 | -0.51% | 1.2천 |
|---|
| 2026.08.11 | ₩15,566 | ₩15,566 | ₩15,379 | ₩15,566 | 0.00% | 3.7천 |
|---|
| 2026.08.10 | ₩15,512 | ₩15,619 | ₩15,419 | ₩15,593 | +0.52% | 9.9천 |
|---|
| 2026.08.07 | ₩15,419 | ₩15,419 | ₩15,366 | ₩15,419 | 0.00% | 800 |
|---|
| 2026.08.06 | ₩15,379 | ₩15,379 | ₩15,272 | ₩15,272 | -0.69% | 3천 |
|---|
| 2026.08.05 | ₩15,432 | ₩15,432 | ₩15,299 | ₩15,312 | -0.78% | 1.8천 |
|---|
| 2026.08.04 | ₩15,366 | ₩15,512 | ₩15,272 | ₩15,512 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩15,286 | ₩15,352 | ₩15,259 | ₩15,352 | +0.44% | 2.4천 |
|---|
| 2026.07.31 | ₩15,446 | ₩15,526 | ₩15,446 | ₩15,526 | +0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩15,392 | ₩15,392 | ₩15,312 | ₩15,312 | -0.52% | 1천 |
|---|
| 2026.07.29 | ₩15,459 | ₩15,619 | ₩15,459 | ₩15,499 | +0.26% | 6.5천 |
|---|
| 2026.07.28 | ₩15,379 | ₩15,619 | ₩15,366 | ₩15,392 | +0.09% | 1.1만 |
|---|
| 2026.07.27 | ₩15,486 | ₩15,486 | ₩15,432 | ₩15,486 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩15,366 | ₩15,366 | ₩15,366 | ₩15,366 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,366 | ₩15,366 | ₩15,366 | ₩15,366 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩15,499 | ₩15,619 | ₩15,379 | ₩15,379 | -0.78% | 5.4천 |
|---|
| 2026.07.21 | ₩15,499 | ₩15,499 | ₩15,499 | ₩15,499 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩15,486 | ₩15,539 | ₩15,486 | ₩15,486 | 0.00% | 5.3천 |
|---|
| 2026.07.17 | ₩15,566 | ₩15,566 | ₩15,512 | ₩15,539 | -0.17% | 4.8천 |
|---|
| 2026.07.16 | ₩15,446 | ₩15,593 | ₩15,446 | ₩15,593 | +0.95% | 4.5천 |
|---|
| 2026.07.15 | ₩15,553 | ₩15,619 | ₩15,459 | ₩15,459 | -0.60% | 2.4천 |
|---|
| 2026.07.14 | ₩15,579 | ₩15,579 | ₩15,566 | ₩15,566 | -0.09% | 800 |
|---|
| 2026.07.13 | ₩15,619 | ₩15,619 | ₩15,539 | ₩15,579 | -0.26% | 1.9천 |
|---|
| 2026.07.10 | ₩15,553 | ₩15,713 | ₩15,553 | ₩15,619 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩15,512 | ₩15,526 | ₩15,512 | ₩15,526 | +0.09% | 500 |
|---|
| 2026.07.08 | ₩15,673 | ₩15,673 | ₩15,499 | ₩15,526 | -0.94% | 5.2천 |
|---|
| 2026.07.07 | ₩15,659 | ₩15,726 | ₩15,659 | ₩15,686 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩15,846 | ₩15,873 | ₩15,779 | ₩15,806 | -0.25% | 1.2천 |
|---|
| 2026.07.02 | ₩15,646 | ₩15,966 | ₩15,646 | ₩15,966 | +2.05% | 2.3천 |
|---|
| 2026.07.01 | ₩15,619 | ₩15,860 | ₩15,619 | ₩15,619 | 0.00% | 2.5천 |
|---|
| 2026.06.30 | ₩15,900 | ₩15,900 | ₩15,699 | ₩15,699 | -1.26% | 600 |
|---|
| 2026.06.29 | ₩15,886 | ₩15,993 | ₩15,873 | ₩15,993 | +0.67% | 1.6천 |
|---|
| 2026.06.26 | ₩15,753 | ₩15,886 | ₩15,753 | ₩15,886 | +0.85% | 900 |
|---|
| 2026.06.25 | ₩15,739 | ₩15,739 | ₩15,579 | ₩15,713 | -0.17% | 4.4천 |
|---|
| 2026.06.24 | ₩15,673 | ₩15,766 | ₩15,579 | ₩15,766 | +0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩15,606 | ₩15,860 | ₩15,579 | ₩15,593 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩15,566 | ₩15,913 | ₩15,566 | ₩15,593 | +0.17% | 3.9천 |
|---|
| 2026.06.18 | ₩15,619 | ₩15,886 | ₩15,499 | ₩15,606 | -0.09% | 5.2천 |
|---|
| 2026.06.17 | ₩15,472 | ₩15,739 | ₩15,432 | ₩15,646 | +1.12% | 1.1만 |
|---|
| 2026.06.16 | ₩15,459 | ₩15,499 | ₩15,432 | ₩15,432 | -0.17% | 3.4천 |
|---|
| 2026.06.15 | ₩15,553 | ₩15,553 | ₩15,446 | ₩15,526 | -0.17% | 1.3천 |
|---|
| 2026.06.12 | ₩15,432 | ₩15,512 | ₩15,432 | ₩15,499 | +0.43% | 2천 |
|---|
| 2026.06.11 | ₩15,432 | ₩15,553 | ₩15,326 | ₩15,432 | 0.00% | 1.6만 |
|---|
| 2026.06.10 | ₩15,419 | ₩15,459 | ₩15,419 | ₩15,459 | +0.26% | 1.9천 |
|---|
| 2026.06.09 | ₩15,392 | ₩15,499 | ₩15,392 | ₩15,459 | +0.43% | 6.7천 |
|---|
| 2026.06.08 | ₩15,459 | ₩15,553 | ₩15,392 | ₩15,392 | -0.43% | 2.5천 |
|---|
| 2026.06.05 | ₩15,419 | ₩15,553 | ₩15,419 | ₩15,486 | +0.43% | 4.3천 |
|---|
| 2026.06.04 | ₩15,419 | ₩15,486 | ₩15,419 | ₩15,486 | +0.43% | 500 |
|---|
| 2026.06.03 | ₩15,379 | ₩15,553 | ₩15,366 | ₩15,366 | -0.09% | 3.3천 |
|---|
| 2026.06.02 | ₩15,366 | ₩15,366 | ₩15,366 | ₩15,366 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩15,512 | ₩15,579 | ₩15,392 | ₩15,392 | -0.77% | 4.8천 |
|---|
| 2026.05.29 | ₩15,606 | ₩15,646 | ₩15,593 | ₩15,646 | +0.26% | 3.5천 |
|---|
| 2026.05.28 | ₩15,606 | ₩15,646 | ₩15,512 | ₩15,579 | -0.17% | 2천 |
|---|
| 2026.05.27 | ₩15,646 | ₩15,646 | ₩15,379 | ₩15,539 | -0.68% | 8.2천 |
|---|
| 2026.05.26 | ₩15,579 | ₩15,686 | ₩15,566 | ₩15,606 | +0.17% | 1.6천 |
|---|
| 2026.05.22 | ₩15,459 | ₩15,593 | ₩15,272 | ₩15,539 | +0.52% | 6.4천 |
|---|
| 2026.05.21 | ₩15,432 | ₩15,459 | ₩15,432 | ₩15,459 | +0.17% | 1천 |
|---|
| 2026.05.20 | ₩15,392 | ₩15,619 | ₩15,392 | ₩15,459 | +0.43% | 7.5천 |
|---|
| 2026.05.19 | ₩15,312 | ₩15,352 | ₩15,312 | ₩15,352 | +0.26% | 900 |
|---|
| 2026.05.18 | ₩15,366 | ₩15,593 | ₩15,259 | ₩15,472 | +0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩15,659 | ₩15,713 | ₩15,419 | ₩15,419 | -1.53% | 2.9천 |
|---|
| 2026.05.14 | ₩15,593 | ₩15,619 | ₩15,553 | ₩15,619 | +0.17% | 1.7천 |
|---|
| 2026.05.13 | ₩15,619 | ₩15,619 | ₩15,446 | ₩15,579 | -0.26% | 9천 |
|---|
| 2026.05.12 | ₩15,619 | ₩15,619 | ₩15,272 | ₩15,499 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩15,686 | ₩15,713 | ₩15,419 | ₩15,566 | -0.77% | 3.7천 |
|---|
| 2026.05.08 | ₩15,913 | ₩15,926 | ₩15,526 | ₩15,713 | -1.26% | 9.9천 |
|---|
| 2026.05.07 | ₩15,873 | ₩16,020 | ₩15,846 | ₩15,940 | +0.42% | 4.8천 |
|---|
| 2026.05.06 | ₩15,846 | ₩15,953 | ₩15,846 | ₩15,953 | +0.67% | 500 |
|---|
| 2026.05.05 | ₩15,980 | ₩16,087 | ₩15,860 | ₩15,873 | -0.67% | 6.4천 |
|---|
| 2026.05.04 | ₩15,900 | ₩15,953 | ₩15,886 | ₩15,886 | -0.08% | 2천 |
|---|
| 2026.05.01 | ₩15,900 | ₩15,953 | ₩15,886 | ₩15,886 | -0.08% | 2.7천 |
|---|
| 2026.04.30 | ₩15,913 | ₩16,073 | ₩15,913 | ₩16,073 | +1.01% | 400 |
|---|
| 2026.04.29 | ₩16,020 | ₩16,087 | ₩15,886 | ₩15,886 | -0.83% | 2.9천 |
|---|
| 2026.04.28 | ₩15,900 | ₩16,087 | ₩15,900 | ₩15,913 | +0.08% | 3.4천 |
|---|
| 2026.04.27 | ₩15,966 | ₩16,153 | ₩15,926 | ₩15,966 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩15,940 | ₩15,940 | ₩15,886 | ₩15,886 | -0.34% | 1.1만 |
|---|
| 2026.04.23 | ₩15,940 | ₩15,953 | ₩15,940 | ₩15,940 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩16,033 | ₩16,073 | ₩15,940 | ₩16,060 | +0.17% | 5.6천 |
|---|
| 2026.04.21 | ₩16,033 | ₩16,060 | ₩15,940 | ₩15,966 | -0.42% | 3.5천 |
|---|
| 2026.04.20 | ₩16,073 | ₩16,207 | ₩16,060 | ₩16,060 | -0.08% | 4.4천 |
|---|
| 2026.04.17 | ₩16,087 | ₩16,113 | ₩15,953 | ₩16,113 | +0.17% | 1.4천 |
|---|
| 2026.04.16 | ₩16,113 | ₩16,113 | ₩16,033 | ₩16,033 | -0.50% | 600 |
|---|
| 2026.04.15 | ₩16,100 | ₩16,260 | ₩16,087 | ₩16,087 | -0.08% | 5천 |
|---|
| 2026.04.14 | ₩16,006 | ₩16,100 | ₩15,953 | ₩16,100 | +0.58% | 4.2천 |
|---|
| 2026.04.13 | ₩15,953 | ₩16,020 | ₩15,953 | ₩16,006 | +0.33% | 900 |
|---|
| 2026.04.10 | ₩16,087 | ₩16,100 | ₩15,980 | ₩16,033 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩15,953 | ₩16,127 | ₩15,940 | ₩16,127 | +1.09% | 1.6천 |
|---|
| 2026.04.08 | ₩16,020 | ₩16,287 | ₩16,006 | ₩16,020 | 0.00% | 7.7천 |
|---|
| 2026.04.07 | ₩15,940 | ₩15,980 | ₩15,940 | ₩15,966 | +0.17% | 4.6천 |
|---|
| 2026.04.06 | ₩16,127 | ₩16,127 | ₩15,846 | ₩15,953 | -1.08% | 4.8천 |
|---|
| 2026.04.02 | ₩15,593 | ₩16,006 | ₩15,593 | ₩15,806 | +1.37% | 7.5천 |
|---|
| 2026.04.01 | ₩15,686 | ₩15,686 | ₩15,606 | ₩15,606 | -0.51% | 7.1천 |
|---|
| 2026.03.31 | ₩15,526 | ₩15,726 | ₩15,526 | ₩15,713 | +1.20% | 2.6천 |
|---|
| 2026.03.30 | ₩15,499 | ₩15,713 | ₩15,499 | ₩15,619 | +0.78% | 6.3천 |
|---|
| 2026.03.27 | ₩15,553 | ₩15,833 | ₩15,472 | ₩15,486 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩15,539 | ₩15,579 | ₩15,539 | ₩15,566 | +0.17% | 900 |
|---|
| 2026.03.25 | ₩15,526 | ₩15,553 | ₩15,232 | ₩15,553 | +0.17% | 8천 |
|---|
| 2026.03.24 | ₩15,633 | ₩15,633 | ₩15,606 | ₩15,606 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩15,619 | ₩15,793 | ₩15,606 | ₩15,673 | +0.34% | 6천 |
|---|
| 2026.03.20 | ₩15,606 | ₩15,753 | ₩15,606 | ₩15,646 | +0.26% | 2.7천 |
|---|
| 2026.03.19 | ₩15,619 | ₩15,739 | ₩15,619 | ₩15,659 | +0.26% | 2.9천 |
|---|
| 2026.03.18 | ₩15,566 | ₩15,713 | ₩15,553 | ₩15,619 | +0.34% | 4.6천 |
|---|
| 2026.03.17 | ₩15,606 | ₩15,820 | ₩15,486 | ₩15,553 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩15,286 | ₩15,566 | ₩15,272 | ₩15,526 | +1.57% | 1.6만 |
|---|
| 2026.03.13 | ₩15,673 | ₩15,793 | ₩15,219 | ₩15,219 | -2.90% | 3.2만 |
|---|
| 2026.03.12 | ₩15,673 | ₩15,673 | ₩15,619 | ₩15,619 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩15,633 | ₩15,766 | ₩15,633 | ₩15,686 | +0.34% | 5.7만 |
|---|
| 2026.03.10 | ₩15,646 | ₩15,699 | ₩15,646 | ₩15,699 | +0.34% | 5.5만 |
|---|
| 2026.03.09 | ₩15,753 | ₩15,753 | ₩15,606 | ₩15,619 | -0.85% | 7.4천 |
|---|
| 2026.03.06 | ₩15,926 | ₩16,100 | ₩15,806 | ₩15,806 | -0.75% | 4.3천 |
|---|
| 2026.03.05 | ₩16,087 | ₩16,273 | ₩15,900 | ₩15,900 | -1.16% | 1.1만 |
|---|
| 2026.03.04 | ₩16,113 | ₩16,153 | ₩16,087 | ₩16,087 | -0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩16,087 | ₩16,153 | ₩16,087 | ₩16,153 | +0.41% | 900 |
|---|
| 2026.03.02 | ₩16,247 | ₩16,327 | ₩16,113 | ₩16,220 | -0.16% | 8.4천 |
|---|
| 2026.02.27 | ₩16,260 | ₩16,474 | ₩16,193 | ₩16,474 | +1.31% | 8천 |
|---|
| 2026.02.26 | ₩16,087 | ₩16,260 | ₩16,087 | ₩16,247 | +1.00% | 6.1천 |
|---|
| 2026.02.25 | ₩16,140 | ₩16,180 | ₩16,087 | ₩16,087 | -0.33% | 4.9천 |
|---|
| 2026.02.24 | ₩16,167 | ₩16,167 | ₩16,140 | ₩16,140 | -0.17% | 4.3천 |
|---|
| 2026.02.23 | ₩16,127 | ₩16,153 | ₩16,087 | ₩16,087 | -0.25% | 4.7천 |
|---|
| 2026.02.20 | ₩16,180 | ₩16,207 | ₩16,100 | ₩16,100 | -0.50% | 7.9천 |
|---|
| 2026.02.19 | ₩16,220 | ₩16,233 | ₩16,180 | ₩16,180 | -0.25% | 400 |
|---|
| 2026.02.18 | ₩16,127 | ₩16,180 | ₩16,127 | ₩16,180 | +0.33% | 1.3천 |
|---|
| 2026.02.17 | ₩16,193 | ₩16,260 | ₩16,100 | ₩16,100 | -0.58% | 7.2천 |
|---|
| 2026.02.13 | ₩16,207 | ₩16,207 | ₩16,127 | ₩16,127 | -0.49% | 3.9천 |
|---|
| 2026.02.12 | ₩16,100 | ₩16,233 | ₩16,100 | ₩16,153 | +0.33% | 1.5천 |
|---|
| 2026.02.11 | ₩16,100 | ₩16,220 | ₩16,100 | ₩16,180 | +0.50% | 4천 |
|---|
| 2026.02.10 | ₩16,140 | ₩16,220 | ₩16,140 | ₩16,220 | +0.50% | 1천 |
|---|
| 2026.02.09 | ₩16,113 | ₩16,167 | ₩16,113 | ₩16,113 | 0.00% | 1.7천 |
|---|
| 2026.02.06 | ₩16,087 | ₩16,100 | ₩16,060 | ₩16,100 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩16,153 | ₩16,153 | ₩15,966 | ₩15,993 | -0.99% | 1.3만 |
|---|
| 2026.02.04 | ₩16,100 | ₩16,193 | ₩16,100 | ₩16,193 | +0.58% | 500 |
|---|
| 2026.02.03 | ₩16,247 | ₩16,247 | ₩15,980 | ₩16,060 | -1.15% | 700 |
|---|
| 2026.02.02 | ₩16,273 | ₩16,273 | ₩16,153 | ₩16,260 | -0.08% | 2.7천 |
|---|
| 2026.01.30 | ₩16,273 | ₩16,287 | ₩16,220 | ₩16,273 | 0.00% | 5.8천 |
|---|
| 2026.01.29 | ₩16,127 | ₩16,220 | ₩16,127 | ₩16,220 | +0.58% | 1.4천 |
|---|
| 2026.01.28 | ₩16,287 | ₩16,460 | ₩16,220 | ₩16,220 | -0.41% | 4.6천 |
|---|
| 2026.01.27 | ₩16,367 | ₩16,367 | ₩16,287 | ₩16,300 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩16,354 | ₩16,394 | ₩16,354 | ₩16,394 | +0.24% | 900 |
|---|
| 2026.01.23 | ₩16,340 | ₩16,367 | ₩16,300 | ₩16,327 | -0.08% | 5.4천 |
|---|
| 2026.01.22 | ₩16,340 | ₩16,407 | ₩16,340 | ₩16,354 | +0.08% | 1만 |
|---|
| 2026.01.21 | ₩16,447 | ₩16,447 | ₩16,354 | ₩16,354 | -0.57% | 5.6천 |
|---|
| 2026.01.20 | ₩16,354 | ₩16,460 | ₩16,354 | ₩16,447 | +0.57% | 800 |
|---|
| 2026.01.16 | ₩16,327 | ₩16,420 | ₩16,273 | ₩16,367 | +0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩16,394 | ₩16,434 | ₩16,300 | ₩16,340 | -0.33% | 4.4천 |
|---|
| 2026.01.14 | ₩16,394 | ₩16,434 | ₩16,260 | ₩16,300 | -0.57% | 3.1천 |
|---|
| 2026.01.13 | ₩16,327 | ₩16,394 | ₩16,220 | ₩16,313 | -0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩16,313 | ₩16,380 | ₩16,153 | ₩16,380 | +0.41% | 4.8천 |
|---|
| 2026.01.09 | ₩16,233 | ₩16,474 | ₩16,020 | ₩16,367 | +0.82% | 1.1만 |
|---|
| 2026.01.08 | ₩16,113 | ₩16,500 | ₩16,033 | ₩16,207 | +0.58% | 3.1만 |
|---|
| 2026.01.07 | ₩16,087 | ₩16,354 | ₩16,087 | ₩16,140 | +0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩16,193 | ₩16,233 | ₩16,033 | ₩16,073 | -0.74% | 4.8천 |
|---|
| 2026.01.05 | ₩16,100 | ₩16,260 | ₩16,087 | ₩16,233 | +0.83% | 8.5천 |
|---|
| 2026.01.02 | ₩16,233 | ₩16,233 | ₩16,087 | ₩16,087 | -0.90% | 1.6천 |
|---|
| 2025.12.31 | ₩16,207 | ₩16,220 | ₩16,087 | ₩16,220 | +0.08% | 8.1천 |
|---|
| 2025.12.30 | ₩16,127 | ₩16,273 | ₩16,127 | ₩16,193 | +0.41% | 9.9천 |
|---|
| 2025.12.29 | ₩16,113 | ₩16,167 | ₩15,966 | ₩16,140 | +0.17% | 9.1천 |
|---|
| 2025.12.26 | ₩16,033 | ₩16,087 | ₩15,940 | ₩16,087 | +0.33% | 1.7만 |
|---|
| 2025.12.24 | ₩15,953 | ₩16,087 | ₩15,926 | ₩16,033 | +0.50% | 2.3만 |
|---|
| 2025.12.23 | ₩15,900 | ₩15,953 | ₩15,900 | ₩15,913 | +0.08% | 2.9천 |
|---|
| 2025.12.22 | ₩15,846 | ₩15,926 | ₩15,833 | ₩15,913 | +0.42% | 2.9천 |
|---|
| 2025.12.19 | ₩15,820 | ₩15,913 | ₩15,820 | ₩15,886 | +0.42% | 10.4만 |
|---|
| 2025.12.18 | ₩15,913 | ₩16,020 | ₩15,793 | ₩15,793 | -0.76% | 11.1만 |
|---|
| 2025.12.17 | ₩15,966 | ₩15,980 | ₩15,860 | ₩15,860 | -0.67% | 2만 |
|---|
| 2025.12.16 | ₩15,926 | ₩15,993 | ₩15,926 | ₩15,953 | +0.17% | 3.9천 |
|---|
| 2025.12.15 | ₩15,913 | ₩15,953 | ₩15,873 | ₩15,926 | +0.08% | 6천 |
|---|
| 2025.12.12 | ₩15,900 | ₩15,900 | ₩15,793 | ₩15,846 | -0.34% | 3.3천 |
|---|
| 2025.12.11 | ₩15,913 | ₩15,926 | ₩15,806 | ₩15,833 | -0.50% | 1만 |
|---|
| 2025.12.10 | ₩15,873 | ₩15,873 | ₩15,873 | ₩15,873 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩15,886 | ₩15,913 | ₩15,886 | ₩15,913 | +0.17% | 3.2천 |
|---|
| 2025.12.08 | ₩15,940 | ₩15,980 | ₩15,900 | ₩15,900 | -0.25% | 7.5천 |
|---|
| 2025.12.05 | ₩16,140 | ₩16,140 | ₩15,846 | ₩16,033 | -0.66% | 1.4만 |
|---|
| 2025.12.04 | ₩16,127 | ₩16,153 | ₩16,046 | ₩16,153 | +0.17% | 2.5천 |
|---|
| 2025.12.03 | ₩16,073 | ₩16,180 | ₩16,060 | ₩16,167 | +0.58% | 3.9천 |
|---|
| 2025.12.02 | ₩16,033 | ₩16,073 | ₩15,953 | ₩16,060 | +0.17% | 3.1천 |
|---|
| 2025.12.01 | ₩16,140 | ₩16,153 | ₩16,087 | ₩16,087 | -0.33% | 3.8천 |
|---|
| 2025.11.28 | ₩16,140 | ₩16,140 | ₩16,140 | ₩16,140 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩16,100 | ₩16,140 | ₩16,100 | ₩16,140 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩16,073 | ₩16,140 | ₩16,073 | ₩16,140 | +0.42% | 1.9천 |
|---|
| 2025.11.24 | ₩15,993 | ₩16,127 | ₩15,993 | ₩16,060 | +0.42% | 3.5천 |
|---|
| 2025.11.21 | ₩16,020 | ₩16,020 | ₩16,006 | ₩16,006 | -0.08% | 1.8천 |
|---|
| 2025.11.20 | ₩16,020 | ₩16,020 | ₩15,980 | ₩15,980 | -0.25% | 1.8천 |
|---|
| 2025.11.19 | ₩16,060 | ₩16,100 | ₩15,966 | ₩15,980 | -0.50% | 4.7천 |
|---|
| 2025.11.18 | ₩16,060 | ₩16,060 | ₩16,006 | ₩16,006 | -0.33% | 3.4천 |
|---|
| 2025.11.17 | ₩16,127 | ₩16,193 | ₩15,966 | ₩16,167 | +0.25% | 6.7천 |
|---|
| 2025.11.14 | ₩16,073 | ₩16,140 | ₩16,060 | ₩16,073 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩16,113 | ₩16,207 | ₩16,073 | ₩16,087 | -0.17% | 4.5천 |
|---|
| 2025.11.12 | ₩16,180 | ₩16,180 | ₩16,073 | ₩16,073 | -0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩16,100 | ₩16,247 | ₩16,100 | ₩16,247 | +0.91% | 900 |
|---|
| 2025.11.10 | ₩16,073 | ₩16,260 | ₩16,073 | ₩16,180 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩16,140 | ₩16,247 | ₩16,087 | ₩16,153 | +0.08% | 4.3천 |
|---|
| 2025.11.06 | ₩15,940 | ₩16,220 | ₩15,940 | ₩16,153 | +1.34% | 1.8만 |
|---|
| 2025.11.05 | ₩15,900 | ₩15,993 | ₩15,793 | ₩15,793 | -0.67% | 5.3천 |
|---|
| 2025.11.04 | ₩15,913 | ₩16,060 | ₩15,913 | ₩15,940 | +0.17% | 3.8천 |
|---|
| 2025.11.03 | ₩16,046 | ₩16,073 | ₩15,953 | ₩16,020 | -0.17% | 2천 |
|---|
| 2025.10.31 | ₩16,020 | ₩16,127 | ₩16,020 | ₩16,100 | +0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩16,006 | ₩16,020 | ₩16,006 | ₩16,020 | +0.08% | 500 |
|---|
| 2025.10.29 | ₩16,073 | ₩16,087 | ₩15,966 | ₩16,020 | -0.33% | 6.5천 |
|---|
| 2025.10.28 | ₩16,193 | ₩16,193 | ₩16,006 | ₩16,006 | -1.15% | 5천 |
|---|
| 2025.10.27 | ₩16,100 | ₩16,220 | ₩16,060 | ₩16,180 | +0.50% | 2.6천 |
|---|
| 2025.10.24 | ₩16,233 | ₩16,233 | ₩16,087 | ₩16,127 | -0.66% | 2.5천 |
|---|
| 2025.10.23 | ₩16,220 | ₩16,220 | ₩16,087 | ₩16,140 | -0.49% | 2.8천 |
|---|
| 2025.10.22 | ₩16,273 | ₩16,273 | ₩16,167 | ₩16,167 | -0.66% | 4.4천 |
|---|
| 2025.10.21 | ₩16,287 | ₩16,300 | ₩16,260 | ₩16,273 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩16,193 | ₩16,233 | ₩16,140 | ₩16,207 | +0.08% | 1.9천 |
|---|
| 2025.10.17 | ₩16,207 | ₩16,313 | ₩16,140 | ₩16,140 | -0.41% | 4.1천 |
|---|
| 2025.10.16 | ₩16,313 | ₩16,313 | ₩16,220 | ₩16,233 | -0.49% | 1.4천 |
|---|
| 2025.10.15 | ₩16,420 | ₩16,447 | ₩16,300 | ₩16,300 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩16,420 | ₩16,420 | ₩16,340 | ₩16,340 | -0.49% | 9.2천 |
|---|
| 2025.10.13 | ₩16,420 | ₩16,420 | ₩16,340 | ₩16,340 | -0.49% | 1.4천 |
|---|
| 2025.10.10 | ₩16,260 | ₩16,380 | ₩16,260 | ₩16,340 | +0.49% | 5.5천 |
|---|