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 | ₩14,724 | ₩14,805 | ₩14,470 | ₩14,805 | +0.55% | 1.7만 |
| 2026.10.08 | ₩14,765 | ₩14,845 | ₩14,457 | ₩14,805 | +0.27% | 2.8천 |
| 2026.10.07 | ₩14,698 | ₩14,698 | ₩14,604 | ₩14,698 | 0.00% | 5.7천 |
| 2026.10.06 | ₩14,470 | ₩14,550 | ₩14,457 | ₩14,524 | +0.37% | 5.5천 |
| 2026.10.05 | ₩14,791 | ₩15,501 | ₩14,283 | ₩14,457 | -2.26% | 6.5천 |
| 2026.10.02 | ₩14,818 | ₩14,818 | ₩14,818 | ₩14,818 | 0.00% | 1천 |
| 2026.10.01 | ₩14,805 | ₩14,898 | ₩14,765 | ₩14,831 | +0.18% | 2.6천 |
| 2026.09.30 | ₩14,912 | ₩14,925 | ₩14,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,898 |
| -0.09% |
| 2.8천 |
| 2026.09.29 | ₩14,925 | ₩14,925 | ₩14,778 | ₩14,912 | -0.09% | 1.7천 |
|---|
| 2026.09.28 | ₩14,979 | ₩15,126 | ₩14,979 | ₩15,099 | +0.80% | 4.9천 |
|---|
| 2026.09.25 | ₩14,845 | ₩15,005 | ₩14,845 | ₩15,005 | +1.08% | 1천 |
|---|
| 2026.09.24 | ₩15,046 | ₩15,474 | ₩14,376 | ₩14,738 | -2.05% | 1.1만 |
|---|
| 2026.09.23 | ₩15,474 | ₩15,501 | ₩15,434 | ₩15,501 | +0.17% | 5.9천 |
|---|
| 2026.09.22 | ₩15,501 | ₩15,608 | ₩15,340 | ₩15,340 | -1.04% | 2.4천 |
|---|
| 2026.09.21 | ₩15,273 | ₩15,528 | ₩15,260 | ₩15,420 | +0.96% | 2.2천 |
|---|
| 2026.09.18 | ₩15,380 | ₩15,380 | ₩15,260 | ₩15,260 | -0.78% | 1.9천 |
|---|
| 2026.09.17 | ₩15,233 | ₩15,541 | ₩15,233 | ₩15,541 | +2.02% | 800 |
|---|
| 2026.09.16 | ₩15,206 | ₩15,260 | ₩15,086 | ₩15,260 | +0.35% | 2.3천 |
|---|
| 2026.09.15 | ₩15,300 | ₩15,528 | ₩15,072 | ₩15,287 | -0.09% | 4.3천 |
|---|
| 2026.09.14 | ₩15,313 | ₩15,367 | ₩15,005 | ₩15,273 | -0.26% | 7천 |
|---|
| 2026.09.11 | ₩15,273 | ₩15,273 | ₩15,193 | ₩15,193 | -0.53% | 2.2천 |
|---|
| 2026.09.10 | ₩15,273 | ₩15,354 | ₩15,273 | ₩15,354 | +0.53% | 600 |
|---|
| 2026.09.09 | ₩15,394 | ₩15,514 | ₩15,394 | ₩15,514 | +0.78% | 500 |
|---|
| 2026.09.08 | ₩15,340 | ₩15,514 | ₩15,340 | ₩15,514 | +1.13% | 2.3천 |
|---|
| 2026.09.04 | ₩15,702 | ₩15,702 | ₩15,300 | ₩15,300 | -2.56% | 8.6천 |
|---|
| 2026.09.03 | ₩15,220 | ₩15,849 | ₩15,220 | ₩15,849 | +4.13% | 1.4천 |
|---|
| 2026.09.02 | ₩15,514 | ₩15,581 | ₩15,501 | ₩15,501 | -0.09% | 5.5천 |
|---|
| 2026.09.01 | ₩15,501 | ₩15,849 | ₩15,501 | ₩15,581 | +0.52% | 2.8천 |
|---|
| 2026.08.31 | ₩15,635 | ₩15,929 | ₩15,581 | ₩15,635 | 0.00% | 4.8천 |
|---|
| 2026.08.28 | ₩15,621 | ₩15,621 | ₩15,287 | ₩15,581 | -0.26% | 1.3만 |
|---|
| 2026.08.27 | ₩15,661 | ₩15,661 | ₩15,648 | ₩15,661 | 0.00% | 1.2천 |
|---|
| 2026.08.26 | ₩15,648 | ₩15,648 | ₩15,594 | ₩15,621 | -0.17% | 600 |
|---|
| 2026.08.25 | ₩15,581 | ₩15,581 | ₩15,581 | ₩15,581 | 0.00% | 1.2천 |
|---|
| 2026.08.24 | ₩15,702 | ₩15,782 | ₩15,461 | ₩15,461 | -1.53% | 1.8천 |
|---|
| 2026.08.21 | ₩15,661 | ₩15,661 | ₩15,661 | ₩15,661 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩15,702 | ₩15,702 | ₩15,661 | ₩15,661 | -0.26% | 3.3천 |
|---|
| 2026.08.19 | ₩15,702 | ₩15,809 | ₩15,394 | ₩15,702 | 0.00% | 5.9천 |
|---|
| 2026.08.18 | ₩15,688 | ₩15,688 | ₩15,675 | ₩15,675 | -0.09% | 9.2천 |
|---|
| 2026.08.17 | ₩15,661 | ₩15,996 | ₩15,661 | ₩15,661 | 0.00% | 2.5천 |
|---|
| 2026.08.14 | ₩15,688 | ₩15,688 | ₩15,635 | ₩15,648 | -0.26% | 4.1천 |
|---|
| 2026.08.13 | ₩15,594 | ₩15,755 | ₩15,541 | ₩15,635 | +0.26% | 1.9천 |
|---|
| 2026.08.12 | ₩15,661 | ₩15,715 | ₩15,474 | ₩15,581 | -0.51% | 1.2천 |
|---|
| 2026.08.11 | ₩15,608 | ₩15,608 | ₩15,420 | ₩15,608 | 0.00% | 3.7천 |
|---|
| 2026.08.10 | ₩15,554 | ₩15,661 | ₩15,461 | ₩15,635 | +0.52% | 9.9천 |
|---|
| 2026.08.07 | ₩15,461 | ₩15,461 | ₩15,407 | ₩15,461 | 0.00% | 800 |
|---|
| 2026.08.06 | ₩15,420 | ₩15,420 | ₩15,313 | ₩15,313 | -0.69% | 3천 |
|---|
| 2026.08.05 | ₩15,474 | ₩15,474 | ₩15,340 | ₩15,354 | -0.78% | 1.8천 |
|---|
| 2026.08.04 | ₩15,407 | ₩15,554 | ₩15,313 | ₩15,554 | +0.96% | 1.8천 |
|---|
| 2026.08.03 | ₩15,327 | ₩15,394 | ₩15,300 | ₩15,394 | +0.44% | 2.4천 |
|---|
| 2026.07.31 | ₩15,487 | ₩15,568 | ₩15,487 | ₩15,568 | +0.52% | 1.2천 |
|---|
| 2026.07.30 | ₩15,434 | ₩15,434 | ₩15,354 | ₩15,354 | -0.52% | 1천 |
|---|
| 2026.07.29 | ₩15,501 | ₩15,661 | ₩15,501 | ₩15,541 | +0.26% | 6.5천 |
|---|
| 2026.07.28 | ₩15,420 | ₩15,661 | ₩15,407 | ₩15,434 | +0.09% | 1.1만 |
|---|
| 2026.07.27 | ₩15,528 | ₩15,528 | ₩15,474 | ₩15,528 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩15,407 | ₩15,407 | ₩15,407 | ₩15,407 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩15,407 | ₩15,407 | ₩15,407 | ₩15,407 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩15,541 | ₩15,661 | ₩15,420 | ₩15,420 | -0.78% | 5.4천 |
|---|
| 2026.07.21 | ₩15,541 | ₩15,541 | ₩15,541 | ₩15,541 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩15,528 | ₩15,581 | ₩15,528 | ₩15,528 | 0.00% | 5.3천 |
|---|
| 2026.07.17 | ₩15,608 | ₩15,608 | ₩15,554 | ₩15,581 | -0.17% | 4.8천 |
|---|
| 2026.07.16 | ₩15,487 | ₩15,635 | ₩15,487 | ₩15,635 | +0.95% | 4.5천 |
|---|
| 2026.07.15 | ₩15,594 | ₩15,661 | ₩15,501 | ₩15,501 | -0.60% | 2.4천 |
|---|
| 2026.07.14 | ₩15,621 | ₩15,621 | ₩15,608 | ₩15,608 | -0.09% | 800 |
|---|
| 2026.07.13 | ₩15,661 | ₩15,661 | ₩15,581 | ₩15,621 | -0.26% | 1.9천 |
|---|
| 2026.07.10 | ₩15,594 | ₩15,755 | ₩15,594 | ₩15,661 | +0.43% | 1.1천 |
|---|
| 2026.07.09 | ₩15,554 | ₩15,568 | ₩15,554 | ₩15,568 | +0.09% | 500 |
|---|
| 2026.07.08 | ₩15,715 | ₩15,715 | ₩15,541 | ₩15,568 | -0.94% | 5.2천 |
|---|
| 2026.07.07 | ₩15,702 | ₩15,768 | ₩15,702 | ₩15,728 | +0.17% | 1.5천 |
|---|
| 2026.07.06 | ₩15,889 | ₩15,916 | ₩15,822 | ₩15,849 | -0.25% | 1.2천 |
|---|
| 2026.07.02 | ₩15,688 | ₩16,009 | ₩15,688 | ₩16,009 | +2.05% | 2.3천 |
|---|
| 2026.07.01 | ₩15,661 | ₩15,902 | ₩15,661 | ₩15,661 | 0.00% | 2.5천 |
|---|
| 2026.06.30 | ₩15,942 | ₩15,942 | ₩15,742 | ₩15,742 | -1.26% | 600 |
|---|
| 2026.06.29 | ₩15,929 | ₩16,036 | ₩15,916 | ₩16,036 | +0.67% | 1.6천 |
|---|
| 2026.06.26 | ₩15,795 | ₩15,929 | ₩15,795 | ₩15,929 | +0.85% | 900 |
|---|
| 2026.06.25 | ₩15,782 | ₩15,782 | ₩15,621 | ₩15,755 | -0.17% | 4.4천 |
|---|
| 2026.06.24 | ₩15,715 | ₩15,809 | ₩15,621 | ₩15,809 | +0.60% | 1.5천 |
|---|
| 2026.06.23 | ₩15,648 | ₩15,902 | ₩15,621 | ₩15,635 | -0.09% | 1.9천 |
|---|
| 2026.06.22 | ₩15,608 | ₩15,956 | ₩15,608 | ₩15,635 | +0.17% | 3.9천 |
|---|
| 2026.06.18 | ₩15,661 | ₩15,929 | ₩15,541 | ₩15,648 | -0.09% | 5.2천 |
|---|
| 2026.06.17 | ₩15,514 | ₩15,782 | ₩15,474 | ₩15,688 | +1.12% | 1.1만 |
|---|
| 2026.06.16 | ₩15,501 | ₩15,541 | ₩15,474 | ₩15,474 | -0.17% | 3.4천 |
|---|
| 2026.06.15 | ₩15,594 | ₩15,594 | ₩15,487 | ₩15,568 | -0.17% | 1.3천 |
|---|
| 2026.06.12 | ₩15,474 | ₩15,554 | ₩15,474 | ₩15,541 | +0.43% | 2천 |
|---|
| 2026.06.11 | ₩15,474 | ₩15,594 | ₩15,367 | ₩15,474 | 0.00% | 1.6만 |
|---|
| 2026.06.10 | ₩15,461 | ₩15,501 | ₩15,461 | ₩15,501 | +0.26% | 1.9천 |
|---|
| 2026.06.09 | ₩15,434 | ₩15,541 | ₩15,434 | ₩15,501 | +0.43% | 6.7천 |
|---|
| 2026.06.08 | ₩15,501 | ₩15,594 | ₩15,434 | ₩15,434 | -0.43% | 2.5천 |
|---|
| 2026.06.05 | ₩15,461 | ₩15,594 | ₩15,461 | ₩15,528 | +0.43% | 4.3천 |
|---|
| 2026.06.04 | ₩15,461 | ₩15,528 | ₩15,461 | ₩15,528 | +0.43% | 500 |
|---|
| 2026.06.03 | ₩15,420 | ₩15,594 | ₩15,407 | ₩15,407 | -0.09% | 3.3천 |
|---|
| 2026.06.02 | ₩15,407 | ₩15,407 | ₩15,407 | ₩15,407 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩15,554 | ₩15,621 | ₩15,434 | ₩15,434 | -0.77% | 4.8천 |
|---|
| 2026.05.29 | ₩15,648 | ₩15,688 | ₩15,635 | ₩15,688 | +0.26% | 3.5천 |
|---|
| 2026.05.28 | ₩15,648 | ₩15,688 | ₩15,554 | ₩15,621 | -0.17% | 2천 |
|---|
| 2026.05.27 | ₩15,688 | ₩15,688 | ₩15,420 | ₩15,581 | -0.68% | 8.2천 |
|---|
| 2026.05.26 | ₩15,621 | ₩15,728 | ₩15,608 | ₩15,648 | +0.17% | 1.6천 |
|---|
| 2026.05.22 | ₩15,501 | ₩15,635 | ₩15,313 | ₩15,581 | +0.52% | 6.4천 |
|---|
| 2026.05.21 | ₩15,474 | ₩15,501 | ₩15,474 | ₩15,501 | +0.17% | 1천 |
|---|
| 2026.05.20 | ₩15,434 | ₩15,661 | ₩15,434 | ₩15,501 | +0.43% | 7.5천 |
|---|
| 2026.05.19 | ₩15,354 | ₩15,394 | ₩15,354 | ₩15,394 | +0.26% | 900 |
|---|
| 2026.05.18 | ₩15,407 | ₩15,635 | ₩15,300 | ₩15,514 | +0.70% | 2.8천 |
|---|
| 2026.05.15 | ₩15,702 | ₩15,755 | ₩15,461 | ₩15,461 | -1.53% | 2.9천 |
|---|
| 2026.05.14 | ₩15,635 | ₩15,661 | ₩15,594 | ₩15,661 | +0.17% | 1.7천 |
|---|
| 2026.05.13 | ₩15,661 | ₩15,661 | ₩15,487 | ₩15,621 | -0.26% | 9천 |
|---|
| 2026.05.12 | ₩15,661 | ₩15,661 | ₩15,313 | ₩15,541 | -0.77% | 800 |
|---|
| 2026.05.11 | ₩15,728 | ₩15,755 | ₩15,461 | ₩15,608 | -0.77% | 3.7천 |
|---|
| 2026.05.08 | ₩15,956 | ₩15,969 | ₩15,568 | ₩15,755 | -1.26% | 9.9천 |
|---|
| 2026.05.07 | ₩15,916 | ₩16,063 | ₩15,889 | ₩15,983 | +0.42% | 4.8천 |
|---|
| 2026.05.06 | ₩15,889 | ₩15,996 | ₩15,889 | ₩15,996 | +0.67% | 500 |
|---|
| 2026.05.05 | ₩16,023 | ₩16,130 | ₩15,902 | ₩15,916 | -0.67% | 6.4천 |
|---|
| 2026.05.04 | ₩15,942 | ₩15,996 | ₩15,929 | ₩15,929 | -0.08% | 2천 |
|---|
| 2026.05.01 | ₩15,942 | ₩15,996 | ₩15,929 | ₩15,929 | -0.08% | 2.7천 |
|---|
| 2026.04.30 | ₩15,956 | ₩16,117 | ₩15,956 | ₩16,117 | +1.01% | 400 |
|---|
| 2026.04.29 | ₩16,063 | ₩16,130 | ₩15,929 | ₩15,929 | -0.83% | 2.9천 |
|---|
| 2026.04.28 | ₩15,942 | ₩16,130 | ₩15,942 | ₩15,956 | +0.08% | 3.4천 |
|---|
| 2026.04.27 | ₩16,009 | ₩16,197 | ₩15,969 | ₩16,009 | 0.00% | 6.1천 |
|---|
| 2026.04.24 | ₩15,983 | ₩15,983 | ₩15,929 | ₩15,929 | -0.34% | 1.1만 |
|---|
| 2026.04.23 | ₩15,983 | ₩15,996 | ₩15,983 | ₩15,983 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩16,076 | ₩16,117 | ₩15,983 | ₩16,103 | +0.17% | 5.6천 |
|---|
| 2026.04.21 | ₩16,076 | ₩16,103 | ₩15,983 | ₩16,009 | -0.42% | 3.5천 |
|---|
| 2026.04.20 | ₩16,117 | ₩16,250 | ₩16,103 | ₩16,103 | -0.08% | 4.4천 |
|---|
| 2026.04.17 | ₩16,130 | ₩16,157 | ₩15,996 | ₩16,157 | +0.17% | 1.4천 |
|---|
| 2026.04.16 | ₩16,157 | ₩16,157 | ₩16,076 | ₩16,076 | -0.50% | 600 |
|---|
| 2026.04.15 | ₩16,143 | ₩16,304 | ₩16,130 | ₩16,130 | -0.08% | 5천 |
|---|
| 2026.04.14 | ₩16,050 | ₩16,143 | ₩15,996 | ₩16,143 | +0.58% | 4.2천 |
|---|
| 2026.04.13 | ₩15,996 | ₩16,063 | ₩15,996 | ₩16,050 | +0.33% | 900 |
|---|
| 2026.04.10 | ₩16,130 | ₩16,143 | ₩16,023 | ₩16,076 | -0.33% | 4.3천 |
|---|
| 2026.04.09 | ₩15,996 | ₩16,170 | ₩15,983 | ₩16,170 | +1.09% | 1.6천 |
|---|
| 2026.04.08 | ₩16,063 | ₩16,331 | ₩16,050 | ₩16,063 | 0.00% | 7.7천 |
|---|
| 2026.04.07 | ₩15,983 | ₩16,023 | ₩15,983 | ₩16,009 | +0.17% | 4.6천 |
|---|
| 2026.04.06 | ₩16,170 | ₩16,170 | ₩15,889 | ₩15,996 | -1.08% | 4.8천 |
|---|
| 2026.04.02 | ₩15,635 | ₩16,050 | ₩15,635 | ₩15,849 | +1.37% | 7.5천 |
|---|
| 2026.04.01 | ₩15,728 | ₩15,728 | ₩15,648 | ₩15,648 | -0.51% | 7.1천 |
|---|
| 2026.03.31 | ₩15,568 | ₩15,768 | ₩15,568 | ₩15,755 | +1.20% | 2.6천 |
|---|
| 2026.03.30 | ₩15,541 | ₩15,755 | ₩15,541 | ₩15,661 | +0.78% | 6.3천 |
|---|
| 2026.03.27 | ₩15,594 | ₩15,876 | ₩15,514 | ₩15,528 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩15,581 | ₩15,621 | ₩15,581 | ₩15,608 | +0.17% | 900 |
|---|
| 2026.03.25 | ₩15,568 | ₩15,594 | ₩15,273 | ₩15,594 | +0.17% | 8천 |
|---|
| 2026.03.24 | ₩15,675 | ₩15,675 | ₩15,648 | ₩15,648 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩15,661 | ₩15,835 | ₩15,648 | ₩15,715 | +0.34% | 6천 |
|---|
| 2026.03.20 | ₩15,648 | ₩15,795 | ₩15,648 | ₩15,688 | +0.26% | 2.7천 |
|---|
| 2026.03.19 | ₩15,661 | ₩15,782 | ₩15,661 | ₩15,702 | +0.26% | 2.9천 |
|---|
| 2026.03.18 | ₩15,608 | ₩15,755 | ₩15,594 | ₩15,661 | +0.34% | 4.6천 |
|---|
| 2026.03.17 | ₩15,648 | ₩15,862 | ₩15,528 | ₩15,594 | -0.34% | 1.7만 |
|---|
| 2026.03.16 | ₩15,327 | ₩15,608 | ₩15,313 | ₩15,568 | +1.57% | 1.6만 |
|---|
| 2026.03.13 | ₩15,715 | ₩15,835 | ₩15,260 | ₩15,260 | -2.90% | 3.2만 |
|---|
| 2026.03.12 | ₩15,715 | ₩15,715 | ₩15,661 | ₩15,661 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩15,675 | ₩15,809 | ₩15,675 | ₩15,728 | +0.34% | 5.7만 |
|---|
| 2026.03.10 | ₩15,688 | ₩15,742 | ₩15,688 | ₩15,742 | +0.34% | 5.5만 |
|---|
| 2026.03.09 | ₩15,795 | ₩15,795 | ₩15,648 | ₩15,661 | -0.85% | 7.4천 |
|---|
| 2026.03.06 | ₩15,969 | ₩16,143 | ₩15,849 | ₩15,849 | -0.75% | 4.3천 |
|---|
| 2026.03.05 | ₩16,130 | ₩16,317 | ₩15,942 | ₩15,942 | -1.16% | 1.1만 |
|---|
| 2026.03.04 | ₩16,157 | ₩16,197 | ₩16,130 | ₩16,130 | -0.17% | 1.2만 |
|---|
| 2026.03.03 | ₩16,130 | ₩16,197 | ₩16,130 | ₩16,197 | +0.41% | 900 |
|---|
| 2026.03.02 | ₩16,291 | ₩16,371 | ₩16,157 | ₩16,264 | -0.16% | 8.4천 |
|---|
| 2026.02.27 | ₩16,304 | ₩16,518 | ₩16,237 | ₩16,518 | +1.31% | 8천 |
|---|
| 2026.02.26 | ₩16,130 | ₩16,304 | ₩16,130 | ₩16,291 | +1.00% | 6.1천 |
|---|
| 2026.02.25 | ₩16,183 | ₩16,224 | ₩16,130 | ₩16,130 | -0.33% | 4.9천 |
|---|
| 2026.02.24 | ₩16,210 | ₩16,210 | ₩16,183 | ₩16,183 | -0.17% | 4.3천 |
|---|
| 2026.02.23 | ₩16,170 | ₩16,197 | ₩16,130 | ₩16,130 | -0.25% | 4.7천 |
|---|
| 2026.02.20 | ₩16,224 | ₩16,250 | ₩16,143 | ₩16,143 | -0.50% | 7.9천 |
|---|
| 2026.02.19 | ₩16,264 | ₩16,277 | ₩16,224 | ₩16,224 | -0.25% | 400 |
|---|
| 2026.02.18 | ₩16,170 | ₩16,224 | ₩16,170 | ₩16,224 | +0.33% | 1.3천 |
|---|
| 2026.02.17 | ₩16,237 | ₩16,304 | ₩16,143 | ₩16,143 | -0.58% | 7.2천 |
|---|
| 2026.02.13 | ₩16,250 | ₩16,250 | ₩16,170 | ₩16,170 | -0.49% | 3.9천 |
|---|
| 2026.02.12 | ₩16,143 | ₩16,277 | ₩16,143 | ₩16,197 | +0.33% | 1.5천 |
|---|
| 2026.02.11 | ₩16,143 | ₩16,264 | ₩16,143 | ₩16,224 | +0.50% | 4천 |
|---|
| 2026.02.10 | ₩16,183 | ₩16,264 | ₩16,183 | ₩16,264 | +0.50% | 1천 |
|---|
| 2026.02.09 | ₩16,157 | ₩16,210 | ₩16,157 | ₩16,157 | 0.00% | 1.7천 |
|---|
| 2026.02.06 | ₩16,130 | ₩16,143 | ₩16,103 | ₩16,143 | +0.08% | 1.4천 |
|---|
| 2026.02.05 | ₩16,197 | ₩16,197 | ₩16,009 | ₩16,036 | -0.99% | 1.3만 |
|---|
| 2026.02.04 | ₩16,143 | ₩16,237 | ₩16,143 | ₩16,237 | +0.58% | 500 |
|---|
| 2026.02.03 | ₩16,291 | ₩16,291 | ₩16,023 | ₩16,103 | -1.15% | 700 |
|---|
| 2026.02.02 | ₩16,317 | ₩16,317 | ₩16,197 | ₩16,304 | -0.08% | 2.7천 |
|---|
| 2026.01.30 | ₩16,317 | ₩16,331 | ₩16,264 | ₩16,317 | 0.00% | 5.8천 |
|---|
| 2026.01.29 | ₩16,170 | ₩16,264 | ₩16,170 | ₩16,264 | +0.58% | 1.4천 |
|---|
| 2026.01.28 | ₩16,331 | ₩16,505 | ₩16,264 | ₩16,264 | -0.41% | 4.6천 |
|---|
| 2026.01.27 | ₩16,411 | ₩16,411 | ₩16,331 | ₩16,344 | -0.41% | 6.6천 |
|---|
| 2026.01.26 | ₩16,398 | ₩16,438 | ₩16,398 | ₩16,438 | +0.24% | 900 |
|---|
| 2026.01.23 | ₩16,384 | ₩16,411 | ₩16,344 | ₩16,371 | -0.08% | 5.4천 |
|---|
| 2026.01.22 | ₩16,384 | ₩16,451 | ₩16,384 | ₩16,398 | +0.08% | 1만 |
|---|
| 2026.01.21 | ₩16,491 | ₩16,491 | ₩16,398 | ₩16,398 | -0.57% | 5.6천 |
|---|
| 2026.01.20 | ₩16,398 | ₩16,505 | ₩16,398 | ₩16,491 | +0.57% | 800 |
|---|
| 2026.01.16 | ₩16,371 | ₩16,465 | ₩16,317 | ₩16,411 | +0.25% | 2.8천 |
|---|
| 2026.01.15 | ₩16,438 | ₩16,478 | ₩16,344 | ₩16,384 | -0.33% | 4.4천 |
|---|
| 2026.01.14 | ₩16,438 | ₩16,478 | ₩16,304 | ₩16,344 | -0.57% | 3.1천 |
|---|
| 2026.01.13 | ₩16,371 | ₩16,438 | ₩16,264 | ₩16,357 | -0.08% | 2.8천 |
|---|
| 2026.01.12 | ₩16,357 | ₩16,424 | ₩16,197 | ₩16,424 | +0.41% | 4.8천 |
|---|
| 2026.01.09 | ₩16,277 | ₩16,518 | ₩16,063 | ₩16,411 | +0.82% | 1.1만 |
|---|
| 2026.01.08 | ₩16,157 | ₩16,545 | ₩16,076 | ₩16,250 | +0.58% | 3.1만 |
|---|
| 2026.01.07 | ₩16,130 | ₩16,398 | ₩16,130 | ₩16,183 | +0.33% | 1.3만 |
|---|
| 2026.01.06 | ₩16,237 | ₩16,277 | ₩16,076 | ₩16,117 | -0.74% | 4.8천 |
|---|
| 2026.01.05 | ₩16,143 | ₩16,304 | ₩16,130 | ₩16,277 | +0.83% | 8.5천 |
|---|
| 2026.01.02 | ₩16,277 | ₩16,277 | ₩16,130 | ₩16,130 | -0.90% | 1.6천 |
|---|
| 2025.12.31 | ₩16,250 | ₩16,264 | ₩16,130 | ₩16,264 | +0.08% | 8.1천 |
|---|
| 2025.12.30 | ₩16,170 | ₩16,317 | ₩16,170 | ₩16,237 | +0.41% | 9.9천 |
|---|
| 2025.12.29 | ₩16,157 | ₩16,210 | ₩16,009 | ₩16,183 | +0.17% | 9.1천 |
|---|
| 2025.12.26 | ₩16,076 | ₩16,130 | ₩15,983 | ₩16,130 | +0.33% | 1.7만 |
|---|
| 2025.12.24 | ₩15,996 | ₩16,130 | ₩15,969 | ₩16,076 | +0.50% | 2.3만 |
|---|
| 2025.12.23 | ₩15,942 | ₩15,996 | ₩15,942 | ₩15,956 | +0.08% | 2.9천 |
|---|
| 2025.12.22 | ₩15,889 | ₩15,969 | ₩15,876 | ₩15,956 | +0.42% | 2.9천 |
|---|
| 2025.12.19 | ₩15,862 | ₩15,956 | ₩15,862 | ₩15,929 | +0.42% | 10.4만 |
|---|
| 2025.12.18 | ₩15,956 | ₩16,063 | ₩15,835 | ₩15,835 | -0.76% | 11.1만 |
|---|
| 2025.12.17 | ₩16,009 | ₩16,023 | ₩15,902 | ₩15,902 | -0.67% | 2만 |
|---|
| 2025.12.16 | ₩15,969 | ₩16,036 | ₩15,969 | ₩15,996 | +0.17% | 3.9천 |
|---|
| 2025.12.15 | ₩15,956 | ₩15,996 | ₩15,916 | ₩15,969 | +0.08% | 6천 |
|---|
| 2025.12.12 | ₩15,942 | ₩15,942 | ₩15,835 | ₩15,889 | -0.34% | 3.3천 |
|---|
| 2025.12.11 | ₩15,956 | ₩15,969 | ₩15,849 | ₩15,876 | -0.50% | 1만 |
|---|
| 2025.12.10 | ₩15,916 | ₩15,916 | ₩15,916 | ₩15,916 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩15,929 | ₩15,956 | ₩15,929 | ₩15,956 | +0.17% | 3.2천 |
|---|
| 2025.12.08 | ₩15,983 | ₩16,023 | ₩15,942 | ₩15,942 | -0.25% | 7.5천 |
|---|
| 2025.12.05 | ₩16,183 | ₩16,183 | ₩15,889 | ₩16,076 | -0.66% | 1.4만 |
|---|
| 2025.12.04 | ₩16,170 | ₩16,197 | ₩16,090 | ₩16,197 | +0.17% | 2.5천 |
|---|
| 2025.12.03 | ₩16,117 | ₩16,224 | ₩16,103 | ₩16,210 | +0.58% | 3.9천 |
|---|
| 2025.12.02 | ₩16,076 | ₩16,117 | ₩15,996 | ₩16,103 | +0.17% | 3.1천 |
|---|
| 2025.12.01 | ₩16,183 | ₩16,197 | ₩16,130 | ₩16,130 | -0.33% | 3.8천 |
|---|
| 2025.11.28 | ₩16,183 | ₩16,183 | ₩16,183 | ₩16,183 | 0.00% | 1.2천 |
|---|
| 2025.11.26 | ₩16,143 | ₩16,183 | ₩16,143 | ₩16,183 | +0.25% | 600 |
|---|
| 2025.11.25 | ₩16,117 | ₩16,183 | ₩16,117 | ₩16,183 | +0.42% | 1.9천 |
|---|
| 2025.11.24 | ₩16,036 | ₩16,170 | ₩16,036 | ₩16,103 | +0.42% | 3.5천 |
|---|
| 2025.11.21 | ₩16,063 | ₩16,063 | ₩16,050 | ₩16,050 | -0.08% | 1.8천 |
|---|
| 2025.11.20 | ₩16,063 | ₩16,063 | ₩16,023 | ₩16,023 | -0.25% | 1.8천 |
|---|
| 2025.11.19 | ₩16,103 | ₩16,143 | ₩16,009 | ₩16,023 | -0.50% | 4.7천 |
|---|
| 2025.11.18 | ₩16,103 | ₩16,103 | ₩16,050 | ₩16,050 | -0.33% | 3.4천 |
|---|
| 2025.11.17 | ₩16,170 | ₩16,237 | ₩16,009 | ₩16,210 | +0.25% | 6.7천 |
|---|
| 2025.11.14 | ₩16,117 | ₩16,183 | ₩16,103 | ₩16,117 | 0.00% | 1.4만 |
|---|
| 2025.11.13 | ₩16,157 | ₩16,250 | ₩16,117 | ₩16,130 | -0.17% | 4.5천 |
|---|
| 2025.11.12 | ₩16,224 | ₩16,224 | ₩16,117 | ₩16,117 | -0.66% | 2.6만 |
|---|
| 2025.11.11 | ₩16,143 | ₩16,291 | ₩16,143 | ₩16,291 | +0.91% | 900 |
|---|
| 2025.11.10 | ₩16,117 | ₩16,304 | ₩16,117 | ₩16,224 | +0.66% | 1.9천 |
|---|
| 2025.11.07 | ₩16,183 | ₩16,291 | ₩16,130 | ₩16,197 | +0.08% | 4.3천 |
|---|
| 2025.11.06 | ₩15,983 | ₩16,264 | ₩15,983 | ₩16,197 | +1.34% | 1.8만 |
|---|
| 2025.11.05 | ₩15,942 | ₩16,036 | ₩15,835 | ₩15,835 | -0.67% | 5.3천 |
|---|
| 2025.11.04 | ₩15,956 | ₩16,103 | ₩15,956 | ₩15,983 | +0.17% | 3.8천 |
|---|
| 2025.11.03 | ₩16,090 | ₩16,117 | ₩15,996 | ₩16,063 | -0.17% | 2천 |
|---|
| 2025.10.31 | ₩16,063 | ₩16,170 | ₩16,063 | ₩16,143 | +0.50% | 2.8천 |
|---|
| 2025.10.30 | ₩16,050 | ₩16,063 | ₩16,050 | ₩16,063 | +0.08% | 500 |
|---|
| 2025.10.29 | ₩16,117 | ₩16,130 | ₩16,009 | ₩16,063 | -0.33% | 6.5천 |
|---|
| 2025.10.28 | ₩16,237 | ₩16,237 | ₩16,050 | ₩16,050 | -1.15% | 5천 |
|---|
| 2025.10.27 | ₩16,143 | ₩16,264 | ₩16,103 | ₩16,224 | +0.50% | 2.6천 |
|---|
| 2025.10.24 | ₩16,277 | ₩16,277 | ₩16,130 | ₩16,170 | -0.66% | 2.5천 |
|---|
| 2025.10.23 | ₩16,264 | ₩16,264 | ₩16,130 | ₩16,183 | -0.49% | 2.8천 |
|---|
| 2025.10.22 | ₩16,317 | ₩16,317 | ₩16,210 | ₩16,210 | -0.66% | 4.4천 |
|---|
| 2025.10.21 | ₩16,331 | ₩16,344 | ₩16,304 | ₩16,317 | -0.08% | 1.5천 |
|---|
| 2025.10.20 | ₩16,237 | ₩16,277 | ₩16,183 | ₩16,250 | +0.08% | 1.9천 |
|---|
| 2025.10.17 | ₩16,250 | ₩16,357 | ₩16,183 | ₩16,183 | -0.41% | 4.1천 |
|---|
| 2025.10.16 | ₩16,357 | ₩16,357 | ₩16,264 | ₩16,277 | -0.49% | 1.4천 |
|---|
| 2025.10.15 | ₩16,465 | ₩16,491 | ₩16,344 | ₩16,344 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩16,465 | ₩16,465 | ₩16,384 | ₩16,384 | -0.49% | 9.2천 |
|---|
| 2025.10.13 | ₩16,465 | ₩16,465 | ₩16,384 | ₩16,384 | -0.49% | 1.4천 |
|---|
| 2025.10.10 | ₩16,304 | ₩16,424 | ₩16,304 | ₩16,384 | +0.49% | 5.5천 |
|---|