시장 데이터를 불러오는 중
전체 종목
First Trust Preferred Securities and Income ETF ETF 과거 주가
First Trust Preferred Securities and Income ETF ETF · FPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Preferred Securities and Income ETF ETF · FPE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,882 | ₩22,882 | ₩22,828 | ₩22,882 | 0.00% | 258.9만 |
| 2026.10.08 | ₩22,815 | ₩22,909 | ₩22,788 | ₩22,909 | +0.41% | 204.5만 |
| 2026.10.07 | ₩22,815 | ₩22,868 | ₩22,815 | ₩22,815 | 0.00% | 280.4만 |
| 2026.10.06 | ₩22,935 | ₩22,962 | ₩22,909 | ₩22,949 | +0.06% | 330.1만 |
| 2026.10.05 | ₩22,895 | ₩22,909 | ₩22,841 | ₩22,868 | -0.12% | 137.9만 |
| 2026.10.02 | ₩22,922 | ₩22,962 | ₩22,868 | ₩22,922 | 0.00% | 252.4만 |
| 2026.10.01 | ₩22,855 | ₩22,895 | ₩22,748 | ₩22,895 | +0.18% | 311.3만 |
| 2026.09.30 | ₩22,949 | ₩22,962 | ₩22,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,868 |
| -0.35% |
| 175.2만 |
| 2026.09.29 | ₩23,016 | ₩23,016 | ₩22,895 | ₩22,922 | -0.41% | 257.7만 |
|---|
| 2026.09.28 | ₩23,029 | ₩23,056 | ₩22,962 | ₩22,989 | -0.17% | 149.6만 |
|---|
| 2026.09.25 | ₩23,137 | ₩23,163 | ₩23,043 | ₩23,123 | -0.06% | 226만 |
|---|
| 2026.09.24 | ₩23,150 | ₩23,177 | ₩23,110 | ₩23,110 | -0.17% | 172.5만 |
|---|
| 2026.09.23 | ₩23,472 | ₩23,485 | ₩23,311 | ₩23,338 | -0.57% | 131.4만 |
|---|
| 2026.09.22 | ₩23,499 | ₩23,526 | ₩23,458 | ₩23,499 | 0.00% | 82만 |
|---|
| 2026.09.21 | ₩23,526 | ₩23,552 | ₩23,512 | ₩23,526 | 0.00% | 115.6만 |
|---|
| 2026.09.18 | ₩23,458 | ₩23,485 | ₩23,445 | ₩23,458 | 0.00% | 141만 |
|---|
| 2026.09.17 | ₩23,499 | ₩23,512 | ₩23,485 | ₩23,512 | +0.06% | 93.4만 |
|---|
| 2026.09.16 | ₩23,391 | ₩23,472 | ₩23,391 | ₩23,405 | +0.06% | 109만 |
|---|
| 2026.09.15 | ₩23,378 | ₩23,391 | ₩23,311 | ₩23,365 | -0.06% | 156.3만 |
|---|
| 2026.09.14 | ₩23,378 | ₩23,418 | ₩23,351 | ₩23,365 | -0.06% | 99.8만 |
|---|
| 2026.09.11 | ₩23,485 | ₩23,526 | ₩23,445 | ₩23,472 | -0.06% | 113.1만 |
|---|
| 2026.09.10 | ₩23,472 | ₩23,485 | ₩23,405 | ₩23,418 | -0.23% | 126.6만 |
|---|
| 2026.09.09 | ₩23,606 | ₩23,606 | ₩23,539 | ₩23,552 | -0.23% | 93.2만 |
|---|
| 2026.09.08 | ₩23,646 | ₩23,646 | ₩23,593 | ₩23,606 | -0.17% | 105.5만 |
|---|
| 2026.09.04 | ₩23,673 | ₩23,673 | ₩23,633 | ₩23,660 | -0.06% | 59.6만 |
|---|
| 2026.09.03 | ₩23,660 | ₩23,673 | ₩23,619 | ₩23,660 | 0.00% | 97.8만 |
|---|
| 2026.09.02 | ₩23,633 | ₩23,646 | ₩23,593 | ₩23,633 | 0.00% | 158.7만 |
|---|
| 2026.09.01 | ₩23,673 | ₩23,686 | ₩23,593 | ₩23,606 | -0.28% | 124만 |
|---|
| 2026.08.31 | ₩23,727 | ₩23,740 | ₩23,686 | ₩23,686 | -0.17% | 89.9만 |
|---|
| 2026.08.28 | ₩23,740 | ₩23,807 | ₩23,713 | ₩23,727 | -0.06% | 75.6만 |
|---|
| 2026.08.27 | ₩23,740 | ₩23,740 | ₩23,713 | ₩23,740 | 0.00% | 100만 |
|---|
| 2026.08.26 | ₩23,740 | ₩23,754 | ₩23,700 | ₩23,713 | -0.11% | 113.3만 |
|---|
| 2026.08.25 | ₩23,700 | ₩23,740 | ₩23,700 | ₩23,740 | +0.17% | 122.5만 |
|---|
| 2026.08.24 | ₩23,700 | ₩23,727 | ₩23,673 | ₩23,686 | -0.06% | 74.3만 |
|---|
| 2026.08.21 | ₩23,713 | ₩23,713 | ₩23,686 | ₩23,686 | -0.11% | 63.8만 |
|---|
| 2026.08.20 | ₩23,794 | ₩23,847 | ₩23,780 | ₩23,794 | 0.00% | 135.9만 |
|---|
| 2026.08.19 | ₩23,794 | ₩23,847 | ₩23,794 | ₩23,834 | +0.17% | 84.8만 |
|---|
| 2026.08.18 | ₩23,754 | ₩23,780 | ₩23,727 | ₩23,754 | 0.00% | 172.4만 |
|---|
| 2026.08.17 | ₩23,874 | ₩23,888 | ₩23,780 | ₩23,794 | -0.34% | 87.6만 |
|---|
| 2026.08.14 | ₩23,914 | ₩23,928 | ₩23,874 | ₩23,888 | -0.11% | 68.2만 |
|---|
| 2026.08.13 | ₩23,874 | ₩23,914 | ₩23,874 | ₩23,914 | +0.17% | 73.6만 |
|---|
| 2026.08.12 | ₩23,861 | ₩23,874 | ₩23,834 | ₩23,861 | 0.00% | 77.8만 |
|---|
| 2026.08.11 | ₩23,874 | ₩23,888 | ₩23,821 | ₩23,821 | -0.22% | 93.7만 |
|---|
| 2026.08.10 | ₩23,928 | ₩23,955 | ₩23,861 | ₩23,888 | -0.17% | 157.6만 |
|---|
| 2026.08.07 | ₩23,968 | ₩23,968 | ₩23,941 | ₩23,968 | 0.00% | 61.1만 |
|---|
| 2026.08.06 | ₩23,941 | ₩23,955 | ₩23,901 | ₩23,914 | -0.11% | 106.4만 |
|---|
| 2026.08.05 | ₩23,968 | ₩23,968 | ₩23,941 | ₩23,955 | -0.06% | 82만 |
|---|
| 2026.08.04 | ₩23,955 | ₩23,955 | ₩23,888 | ₩23,955 | 0.00% | 106.8만 |
|---|
| 2026.08.03 | ₩23,901 | ₩23,914 | ₩23,901 | ₩23,914 | +0.06% | 126.6만 |
|---|
| 2026.07.31 | ₩23,847 | ₩23,874 | ₩23,821 | ₩23,834 | -0.06% | 85.8만 |
|---|
| 2026.07.30 | ₩23,780 | ₩23,821 | ₩23,767 | ₩23,807 | +0.11% | 124.3만 |
|---|
| 2026.07.29 | ₩23,821 | ₩23,861 | ₩23,740 | ₩23,767 | -0.23% | 112.8만 |
|---|
| 2026.07.28 | ₩23,847 | ₩23,847 | ₩23,807 | ₩23,847 | 0.00% | 82.1만 |
|---|
| 2026.07.27 | ₩23,847 | ₩23,861 | ₩23,807 | ₩23,834 | -0.06% | 100.4만 |
|---|
| 2026.07.24 | ₩23,794 | ₩23,821 | ₩23,754 | ₩23,794 | 0.00% | 126.9만 |
|---|
| 2026.07.23 | ₩23,821 | ₩23,874 | ₩23,754 | ₩23,807 | -0.06% | 88.2만 |
|---|
| 2026.07.22 | ₩23,914 | ₩23,928 | ₩23,901 | ₩23,914 | 0.00% | 68.4만 |
|---|
| 2026.07.21 | ₩23,968 | ₩23,968 | ₩23,901 | ₩23,928 | -0.17% | 76.5만 |
|---|
| 2026.07.20 | ₩24,075 | ₩24,102 | ₩24,049 | ₩24,049 | -0.11% | 80.1만 |
|---|
| 2026.07.17 | ₩24,049 | ₩24,102 | ₩24,035 | ₩24,062 | +0.06% | 126.5만 |
|---|
| 2026.07.16 | ₩24,049 | ₩24,143 | ₩24,035 | ₩24,075 | +0.11% | 81.9만 |
|---|
| 2026.07.15 | ₩24,049 | ₩24,089 | ₩24,035 | ₩24,075 | +0.11% | 77.1만 |
|---|
| 2026.07.14 | ₩24,035 | ₩24,062 | ₩24,022 | ₩24,049 | +0.06% | 94.1만 |
|---|
| 2026.07.13 | ₩24,022 | ₩24,049 | ₩23,995 | ₩24,035 | +0.06% | 104.9만 |
|---|
| 2026.07.10 | ₩24,062 | ₩24,075 | ₩24,035 | ₩24,049 | -0.06% | 63.1만 |
|---|
| 2026.07.09 | ₩24,022 | ₩24,062 | ₩24,022 | ₩24,062 | +0.17% | 85.2만 |
|---|
| 2026.07.08 | ₩23,995 | ₩24,035 | ₩23,955 | ₩24,022 | +0.11% | 105.7만 |
|---|
| 2026.07.07 | ₩24,075 | ₩24,089 | ₩24,008 | ₩24,022 | -0.22% | 132.1만 |
|---|
| 2026.07.06 | ₩24,075 | ₩24,156 | ₩24,062 | ₩24,116 | +0.17% | 88.1만 |
|---|
| 2026.07.02 | ₩24,049 | ₩24,075 | ₩24,022 | ₩24,075 | +0.11% | 88.9만 |
|---|
| 2026.07.01 | ₩23,982 | ₩24,035 | ₩23,955 | ₩24,008 | +0.11% | 91.7만 |
|---|
| 2026.06.30 | ₩24,035 | ₩24,049 | ₩23,968 | ₩23,982 | -0.22% | 121.6만 |
|---|
| 2026.06.29 | ₩24,008 | ₩24,035 | ₩23,995 | ₩24,035 | +0.11% | 100.2만 |
|---|
| 2026.06.26 | ₩23,968 | ₩23,995 | ₩23,941 | ₩23,968 | 0.00% | 76.4만 |
|---|
| 2026.06.25 | ₩24,022 | ₩24,035 | ₩23,968 | ₩23,982 | -0.17% | 125.2만 |
|---|
| 2026.06.24 | ₩24,143 | ₩24,143 | ₩24,102 | ₩24,129 | -0.06% | 127만 |
|---|
| 2026.06.23 | ₩24,062 | ₩24,116 | ₩24,062 | ₩24,102 | +0.17% | 104.3만 |
|---|
| 2026.06.22 | ₩24,129 | ₩24,156 | ₩24,089 | ₩24,129 | 0.00% | 94.4만 |
|---|
| 2026.06.18 | ₩24,196 | ₩24,196 | ₩24,129 | ₩24,129 | -0.28% | 91.4만 |
|---|
| 2026.06.17 | ₩24,143 | ₩24,183 | ₩24,102 | ₩24,116 | -0.11% | 107.3만 |
|---|
| 2026.06.16 | ₩24,156 | ₩24,169 | ₩24,143 | ₩24,169 | +0.06% | 90.7만 |
|---|
| 2026.06.15 | ₩24,169 | ₩24,169 | ₩24,129 | ₩24,156 | -0.06% | 118.2만 |
|---|
| 2026.06.12 | ₩24,062 | ₩24,102 | ₩24,035 | ₩24,089 | +0.11% | 83.1만 |
|---|
| 2026.06.11 | ₩23,995 | ₩24,129 | ₩23,982 | ₩24,062 | +0.28% | 102.2만 |
|---|
| 2026.06.10 | ₩24,008 | ₩24,022 | ₩23,968 | ₩23,995 | -0.06% | 97.6만 |
|---|
| 2026.06.09 | ₩24,075 | ₩24,075 | ₩23,968 | ₩24,008 | -0.28% | 104.5만 |
|---|
| 2026.06.08 | ₩24,035 | ₩24,062 | ₩23,995 | ₩24,008 | -0.11% | 98.8만 |
|---|
| 2026.06.05 | ₩24,089 | ₩24,089 | ₩23,995 | ₩24,022 | -0.28% | 147.8만 |
|---|
| 2026.06.04 | ₩24,116 | ₩24,143 | ₩24,102 | ₩24,116 | 0.00% | 101.9만 |
|---|
| 2026.06.03 | ₩24,129 | ₩24,143 | ₩24,089 | ₩24,116 | -0.06% | 118.9만 |
|---|
| 2026.06.02 | ₩24,156 | ₩24,169 | ₩24,143 | ₩24,143 | -0.06% | 86.2만 |
|---|
| 2026.06.01 | ₩24,129 | ₩24,169 | ₩24,102 | ₩24,143 | +0.06% | 98.5만 |
|---|
| 2026.05.29 | ₩24,196 | ₩24,196 | ₩24,156 | ₩24,169 | -0.11% | 110.5만 |
|---|
| 2026.05.28 | ₩24,129 | ₩24,183 | ₩24,116 | ₩24,169 | +0.17% | 99.2만 |
|---|
| 2026.05.27 | ₩24,102 | ₩24,143 | ₩24,102 | ₩24,116 | +0.06% | 99.3만 |
|---|
| 2026.05.26 | ₩24,089 | ₩24,116 | ₩24,062 | ₩24,102 | +0.06% | 82.4만 |
|---|
| 2026.05.22 | ₩24,062 | ₩24,062 | ₩24,008 | ₩24,035 | -0.11% | 95.7만 |
|---|
| 2026.05.21 | ₩23,982 | ₩24,035 | ₩23,955 | ₩23,995 | +0.06% | 127.6만 |
|---|
| 2026.05.20 | ₩24,049 | ₩24,129 | ₩24,035 | ₩24,129 | +0.33% | 79.5만 |
|---|
| 2026.05.19 | ₩24,089 | ₩24,102 | ₩24,022 | ₩24,035 | -0.22% | 149.7만 |
|---|
| 2026.05.18 | ₩24,169 | ₩24,210 | ₩24,129 | ₩24,156 | -0.06% | 90.7만 |
|---|
| 2026.05.15 | ₩24,196 | ₩24,210 | ₩24,156 | ₩24,169 | -0.11% | 116.6만 |
|---|
| 2026.05.14 | ₩24,303 | ₩24,317 | ₩24,263 | ₩24,277 | -0.11% | 79만 |
|---|
| 2026.05.13 | ₩24,236 | ₩24,277 | ₩24,236 | ₩24,277 | +0.17% | 84.2만 |
|---|
| 2026.05.12 | ₩24,277 | ₩24,317 | ₩24,263 | ₩24,303 | +0.11% | 101.2만 |
|---|
| 2026.05.11 | ₩24,330 | ₩24,357 | ₩24,317 | ₩24,317 | -0.06% | 70만 |
|---|
| 2026.05.08 | ₩24,344 | ₩24,357 | ₩24,317 | ₩24,344 | 0.00% | 87.7만 |
|---|
| 2026.05.07 | ₩24,330 | ₩24,344 | ₩24,263 | ₩24,277 | -0.22% | 95.5만 |
|---|
| 2026.05.06 | ₩24,344 | ₩24,357 | ₩24,317 | ₩24,344 | 0.00% | 99만 |
|---|
| 2026.05.05 | ₩24,263 | ₩24,277 | ₩24,236 | ₩24,277 | +0.06% | 103.4만 |
|---|
| 2026.05.04 | ₩24,250 | ₩24,277 | ₩24,169 | ₩24,196 | -0.22% | 103.8만 |
|---|
| 2026.05.01 | ₩24,303 | ₩24,317 | ₩24,277 | ₩24,290 | -0.06% | 180.3만 |
|---|
| 2026.04.30 | ₩24,263 | ₩24,303 | ₩24,236 | ₩24,290 | +0.11% | 133.9만 |
|---|
| 2026.04.29 | ₩24,263 | ₩24,277 | ₩24,210 | ₩24,236 | -0.11% | 102.6만 |
|---|
| 2026.04.28 | ₩24,290 | ₩24,303 | ₩24,250 | ₩24,290 | 0.00% | 77.7만 |
|---|
| 2026.04.27 | ₩24,317 | ₩24,330 | ₩24,290 | ₩24,317 | 0.00% | 80.2만 |
|---|
| 2026.04.24 | ₩24,303 | ₩24,344 | ₩24,250 | ₩24,330 | +0.11% | 109.1만 |
|---|
| 2026.04.23 | ₩24,290 | ₩24,317 | ₩24,196 | ₩24,277 | -0.06% | 187.9만 |
|---|
| 2026.04.22 | ₩24,290 | ₩24,303 | ₩24,236 | ₩24,303 | +0.06% | 195.9만 |
|---|
| 2026.04.21 | ₩24,263 | ₩24,290 | ₩24,196 | ₩24,210 | -0.22% | 90만 |
|---|
| 2026.04.20 | ₩24,371 | ₩24,397 | ₩24,344 | ₩24,384 | +0.06% | 109.5만 |
|---|
| 2026.04.17 | ₩24,330 | ₩24,424 | ₩24,317 | ₩24,344 | +0.06% | 172.8만 |
|---|
| 2026.04.16 | ₩24,303 | ₩24,317 | ₩24,250 | ₩24,250 | -0.22% | 109.9만 |
|---|
| 2026.04.15 | ₩24,263 | ₩24,303 | ₩24,210 | ₩24,290 | +0.11% | 100.1만 |
|---|
| 2026.04.14 | ₩24,210 | ₩24,303 | ₩24,169 | ₩24,263 | +0.22% | 156.5만 |
|---|
| 2026.04.13 | ₩24,129 | ₩24,250 | ₩24,075 | ₩24,250 | +0.50% | 97.6만 |
|---|
| 2026.04.10 | ₩24,156 | ₩24,223 | ₩24,143 | ₩24,183 | +0.11% | 72.3만 |
|---|
| 2026.04.09 | ₩24,062 | ₩24,210 | ₩24,062 | ₩24,196 | +0.56% | 128.7만 |
|---|
| 2026.04.08 | ₩24,143 | ₩24,223 | ₩24,062 | ₩24,116 | -0.11% | 223.5만 |
|---|
| 2026.04.07 | ₩23,901 | ₩23,928 | ₩23,847 | ₩23,914 | +0.06% | 209만 |
|---|
| 2026.04.06 | ₩23,874 | ₩23,914 | ₩23,874 | ₩23,901 | +0.11% | 176.8만 |
|---|
| 2026.04.02 | ₩23,794 | ₩23,928 | ₩23,767 | ₩23,928 | +0.56% | 168.4만 |
|---|
| 2026.04.01 | ₩23,834 | ₩23,928 | ₩23,834 | ₩23,901 | +0.28% | 117.6만 |
|---|
| 2026.03.31 | ₩23,754 | ₩23,847 | ₩23,713 | ₩23,807 | +0.23% | 268.1만 |
|---|
| 2026.03.30 | ₩23,727 | ₩23,740 | ₩23,606 | ₩23,633 | -0.40% | 288.2만 |
|---|
| 2026.03.27 | ₩23,660 | ₩23,686 | ₩23,526 | ₩23,539 | -0.51% | 162.8만 |
|---|
| 2026.03.26 | ₩23,807 | ₩23,861 | ₩23,713 | ₩23,740 | -0.28% | 102만 |
|---|
| 2026.03.25 | ₩24,022 | ₩24,049 | ₩23,982 | ₩24,008 | -0.06% | 97.5만 |
|---|
| 2026.03.24 | ₩23,914 | ₩23,968 | ₩23,901 | ₩23,941 | +0.11% | 96.4만 |
|---|
| 2026.03.23 | ₩23,968 | ₩24,022 | ₩23,901 | ₩23,955 | -0.06% | 193.1만 |
|---|
| 2026.03.20 | ₩24,089 | ₩24,089 | ₩23,794 | ₩23,834 | -1.06% | 148.2만 |
|---|
| 2026.03.19 | ₩24,075 | ₩24,143 | ₩24,049 | ₩24,143 | +0.28% | 158.2만 |
|---|
| 2026.03.18 | ₩24,196 | ₩24,210 | ₩24,116 | ₩24,116 | -0.33% | 94.1만 |
|---|
| 2026.03.17 | ₩24,223 | ₩24,250 | ₩24,210 | ₩24,236 | +0.06% | 145.5만 |
|---|
| 2026.03.16 | ₩24,169 | ₩24,183 | ₩24,143 | ₩24,169 | 0.00% | 160.9만 |
|---|
| 2026.03.13 | ₩24,196 | ₩24,223 | ₩24,089 | ₩24,116 | -0.33% | 110.4만 |
|---|
| 2026.03.12 | ₩24,236 | ₩24,236 | ₩24,143 | ₩24,169 | -0.28% | 217.2만 |
|---|
| 2026.03.11 | ₩24,290 | ₩24,344 | ₩24,236 | ₩24,277 | -0.06% | 120.2만 |
|---|
| 2026.03.10 | ₩24,317 | ₩24,397 | ₩24,317 | ₩24,317 | 0.00% | 149.1만 |
|---|
| 2026.03.09 | ₩24,223 | ₩24,344 | ₩24,156 | ₩24,330 | +0.44% | 172만 |
|---|
| 2026.03.06 | ₩24,357 | ₩24,357 | ₩24,250 | ₩24,317 | -0.17% | 239.3만 |
|---|
| 2026.03.05 | ₩24,478 | ₩24,491 | ₩24,384 | ₩24,438 | -0.16% | 623.3만 |
|---|
| 2026.03.04 | ₩24,478 | ₩24,518 | ₩24,451 | ₩24,505 | +0.11% | 128.8만 |
|---|
| 2026.03.03 | ₩24,397 | ₩24,491 | ₩24,384 | ₩24,424 | +0.11% | 132.3만 |
|---|
| 2026.03.02 | ₩24,464 | ₩24,558 | ₩24,438 | ₩24,531 | +0.27% | 162.3만 |
|---|
| 2026.02.27 | ₩24,612 | ₩24,625 | ₩24,558 | ₩24,558 | -0.22% | 113.8만 |
|---|
| 2026.02.26 | ₩24,666 | ₩24,666 | ₩24,625 | ₩24,639 | -0.11% | 115.4만 |
|---|
| 2026.02.25 | ₩24,639 | ₩24,666 | ₩24,625 | ₩24,666 | +0.11% | 131.3만 |
|---|
| 2026.02.24 | ₩24,625 | ₩24,639 | ₩24,612 | ₩24,639 | +0.05% | 89.9만 |
|---|
| 2026.02.23 | ₩24,639 | ₩24,666 | ₩24,612 | ₩24,625 | -0.05% | 101.8만 |
|---|
| 2026.02.20 | ₩24,639 | ₩24,666 | ₩24,625 | ₩24,666 | +0.11% | 102.7만 |
|---|
| 2026.02.19 | ₩24,746 | ₩24,759 | ₩24,719 | ₩24,759 | +0.05% | 100.8만 |
|---|
| 2026.02.18 | ₩24,746 | ₩24,786 | ₩24,733 | ₩24,746 | 0.00% | 142.3만 |
|---|
| 2026.02.17 | ₩24,666 | ₩24,733 | ₩24,666 | ₩24,733 | +0.27% | 146만 |
|---|
| 2026.02.13 | ₩24,639 | ₩24,666 | ₩24,625 | ₩24,652 | +0.05% | 85.6만 |
|---|
| 2026.02.12 | ₩24,652 | ₩24,652 | ₩24,599 | ₩24,599 | -0.22% | 119.6만 |
|---|
| 2026.02.11 | ₩24,625 | ₩24,652 | ₩24,599 | ₩24,639 | +0.05% | 135만 |
|---|
| 2026.02.10 | ₩24,612 | ₩24,625 | ₩24,599 | ₩24,625 | +0.05% | 122.5만 |
|---|
| 2026.02.09 | ₩24,558 | ₩24,612 | ₩24,545 | ₩24,585 | +0.11% | 112.3만 |
|---|
| 2026.02.06 | ₩24,558 | ₩24,585 | ₩24,545 | ₩24,585 | +0.11% | 92.2만 |
|---|
| 2026.02.05 | ₩24,531 | ₩24,531 | ₩24,491 | ₩24,505 | -0.11% | 112.9만 |
|---|
| 2026.02.04 | ₩24,545 | ₩24,558 | ₩24,505 | ₩24,545 | 0.00% | 100.4만 |
|---|
| 2026.02.03 | ₩24,572 | ₩24,572 | ₩24,505 | ₩24,545 | -0.11% | 154.6만 |
|---|
| 2026.02.02 | ₩24,545 | ₩24,572 | ₩24,545 | ₩24,572 | +0.11% | 136.5만 |
|---|
| 2026.01.30 | ₩24,545 | ₩24,558 | ₩24,531 | ₩24,545 | 0.00% | 133만 |
|---|
| 2026.01.29 | ₩24,558 | ₩24,572 | ₩24,518 | ₩24,572 | +0.05% | 167.1만 |
|---|
| 2026.01.28 | ₩24,572 | ₩24,572 | ₩24,518 | ₩24,558 | -0.05% | 133.4만 |
|---|
| 2026.01.27 | ₩24,572 | ₩24,572 | ₩24,545 | ₩24,558 | -0.05% | 89.5만 |
|---|
| 2026.01.26 | ₩24,572 | ₩24,585 | ₩24,545 | ₩24,558 | -0.05% | 203.9만 |
|---|
| 2026.01.23 | ₩24,545 | ₩24,572 | ₩24,531 | ₩24,572 | +0.11% | 148.5만 |
|---|
| 2026.01.22 | ₩24,545 | ₩24,545 | ₩24,505 | ₩24,545 | 0.00% | 386.4만 |
|---|
| 2026.01.21 | ₩24,478 | ₩24,545 | ₩24,451 | ₩24,531 | +0.22% | 220.2만 |
|---|
| 2026.01.20 | ₩24,491 | ₩24,545 | ₩24,478 | ₩24,531 | +0.16% | 288만 |
|---|
| 2026.01.16 | ₩24,639 | ₩24,639 | ₩24,612 | ₩24,625 | -0.05% | 163만 |
|---|
| 2026.01.15 | ₩24,625 | ₩24,625 | ₩24,599 | ₩24,612 | -0.05% | 214.5만 |
|---|
| 2026.01.14 | ₩24,572 | ₩24,599 | ₩24,545 | ₩24,585 | +0.05% | 281.8만 |
|---|
| 2026.01.13 | ₩24,572 | ₩24,585 | ₩24,545 | ₩24,572 | 0.00% | 114.6만 |
|---|
| 2026.01.12 | ₩24,545 | ₩24,585 | ₩24,531 | ₩24,558 | +0.05% | 139.8만 |
|---|
| 2026.01.09 | ₩24,531 | ₩24,572 | ₩24,518 | ₩24,572 | +0.16% | 195.2만 |
|---|
| 2026.01.08 | ₩24,491 | ₩24,545 | ₩24,478 | ₩24,531 | +0.16% | 164.1만 |
|---|
| 2026.01.07 | ₩24,518 | ₩24,531 | ₩24,478 | ₩24,505 | -0.05% | 194.7만 |
|---|
| 2026.01.06 | ₩24,491 | ₩24,518 | ₩24,464 | ₩24,478 | -0.05% | 257.5만 |
|---|
| 2026.01.05 | ₩24,545 | ₩24,545 | ₩24,491 | ₩24,518 | -0.11% | 343.8만 |
|---|
| 2026.01.02 | ₩24,478 | ₩24,531 | ₩24,451 | ₩24,505 | +0.11% | 174.8만 |
|---|
| 2025.12.31 | ₩24,451 | ₩24,478 | ₩24,424 | ₩24,438 | -0.05% | 195.5만 |
|---|
| 2025.12.30 | ₩24,451 | ₩24,478 | ₩24,438 | ₩24,464 | +0.05% | 233.2만 |
|---|
| 2025.12.29 | ₩24,371 | ₩24,478 | ₩24,357 | ₩24,464 | +0.39% | 175만 |
|---|
| 2025.12.26 | ₩24,451 | ₩24,478 | ₩24,438 | ₩24,464 | +0.05% | 86.9만 |
|---|
| 2025.12.24 | ₩24,424 | ₩24,478 | ₩24,424 | ₩24,478 | +0.22% | 92.6만 |
|---|
| 2025.12.23 | ₩24,384 | ₩24,451 | ₩24,371 | ₩24,424 | +0.17% | 184.2만 |
|---|
| 2025.12.22 | ₩24,411 | ₩24,424 | ₩24,397 | ₩24,411 | 0.00% | 168.2만 |
|---|
| 2025.12.19 | ₩24,411 | ₩24,438 | ₩24,397 | ₩24,424 | +0.05% | 136.5만 |
|---|
| 2025.12.18 | ₩24,464 | ₩24,464 | ₩24,397 | ₩24,411 | -0.22% | 134.5만 |
|---|
| 2025.12.17 | ₩24,384 | ₩24,424 | ₩24,371 | ₩24,397 | +0.06% | 185.6만 |
|---|
| 2025.12.16 | ₩24,384 | ₩24,424 | ₩24,357 | ₩24,411 | +0.11% | 98.9만 |
|---|
| 2025.12.15 | ₩24,411 | ₩24,411 | ₩24,384 | ₩24,397 | -0.05% | 94.5만 |
|---|
| 2025.12.12 | ₩24,371 | ₩24,397 | ₩24,357 | ₩24,371 | 0.00% | 88.8만 |
|---|
| 2025.12.11 | ₩24,531 | ₩24,585 | ₩24,531 | ₩24,558 | +0.11% | 78.8만 |
|---|
| 2025.12.10 | ₩24,505 | ₩24,558 | ₩24,491 | ₩24,558 | +0.22% | 108.5만 |
|---|
| 2025.12.09 | ₩24,505 | ₩24,531 | ₩24,478 | ₩24,478 | -0.11% | 118.1만 |
|---|
| 2025.12.08 | ₩24,531 | ₩24,531 | ₩24,491 | ₩24,505 | -0.11% | 105.6만 |
|---|
| 2025.12.05 | ₩24,531 | ₩24,545 | ₩24,518 | ₩24,531 | 0.00% | 228.4만 |
|---|
| 2025.12.04 | ₩24,531 | ₩24,558 | ₩24,518 | ₩24,518 | -0.05% | 161.2만 |
|---|
| 2025.12.03 | ₩24,505 | ₩24,545 | ₩24,491 | ₩24,531 | +0.11% | 160.1만 |
|---|
| 2025.12.02 | ₩24,491 | ₩24,518 | ₩24,451 | ₩24,505 | +0.05% | 134.2만 |
|---|
| 2025.12.01 | ₩24,411 | ₩24,478 | ₩24,411 | ₩24,451 | +0.16% | 104.2만 |
|---|
| 2025.11.28 | ₩24,478 | ₩24,518 | ₩24,478 | ₩24,505 | +0.11% | 99.7만 |
|---|
| 2025.11.26 | ₩24,438 | ₩24,478 | ₩24,424 | ₩24,464 | +0.11% | 112.8만 |
|---|
| 2025.11.25 | ₩24,384 | ₩24,424 | ₩24,357 | ₩24,424 | +0.17% | 120.6만 |
|---|
| 2025.11.24 | ₩24,357 | ₩24,384 | ₩24,330 | ₩24,371 | +0.06% | 113.8만 |
|---|
| 2025.11.21 | ₩24,357 | ₩24,371 | ₩24,290 | ₩24,330 | -0.11% | 107.1만 |
|---|
| 2025.11.20 | ₩24,558 | ₩24,572 | ₩24,411 | ₩24,411 | -0.60% | 198만 |
|---|
| 2025.11.19 | ₩24,505 | ₩24,518 | ₩24,478 | ₩24,505 | 0.00% | 114.3만 |
|---|
| 2025.11.18 | ₩24,491 | ₩24,531 | ₩24,464 | ₩24,491 | 0.00% | 139만 |
|---|
| 2025.11.17 | ₩24,518 | ₩24,585 | ₩24,464 | ₩24,491 | -0.11% | 156.2만 |
|---|
| 2025.11.14 | ₩24,545 | ₩24,572 | ₩24,505 | ₩24,545 | 0.00% | 104만 |
|---|
| 2025.11.13 | ₩24,612 | ₩24,612 | ₩24,518 | ₩24,558 | -0.22% | 105.5만 |
|---|
| 2025.11.12 | ₩24,652 | ₩24,666 | ₩24,625 | ₩24,652 | 0.00% | 107.1만 |
|---|
| 2025.11.11 | ₩24,639 | ₩24,666 | ₩24,625 | ₩24,652 | +0.05% | 69만 |
|---|
| 2025.11.10 | ₩24,612 | ₩24,639 | ₩24,572 | ₩24,639 | +0.11% | 92.6만 |
|---|
| 2025.11.07 | ₩24,545 | ₩24,572 | ₩24,518 | ₩24,558 | +0.05% | 77만 |
|---|
| 2025.11.06 | ₩24,572 | ₩24,585 | ₩24,518 | ₩24,558 | -0.05% | 125만 |
|---|
| 2025.11.05 | ₩24,572 | ₩24,612 | ₩24,545 | ₩24,599 | +0.11% | 128.7만 |
|---|
| 2025.11.04 | ₩24,585 | ₩24,599 | ₩24,545 | ₩24,585 | 0.00% | 144.3만 |
|---|
| 2025.11.03 | ₩24,679 | ₩24,679 | ₩24,585 | ₩24,625 | -0.22% | 179.1만 |
|---|
| 2025.10.31 | ₩24,719 | ₩24,719 | ₩24,612 | ₩24,625 | -0.38% | 121.5만 |
|---|
| 2025.10.30 | ₩24,692 | ₩24,733 | ₩24,666 | ₩24,679 | -0.05% | 92.2만 |
|---|
| 2025.10.29 | ₩24,759 | ₩24,773 | ₩24,706 | ₩24,719 | -0.16% | 140.2만 |
|---|
| 2025.10.28 | ₩24,746 | ₩24,773 | ₩24,733 | ₩24,759 | +0.05% | 74.9만 |
|---|
| 2025.10.27 | ₩24,746 | ₩24,746 | ₩24,719 | ₩24,746 | 0.00% | 125.6만 |
|---|
| 2025.10.24 | ₩24,706 | ₩24,733 | ₩24,666 | ₩24,679 | -0.11% | 392.2만 |
|---|
| 2025.10.23 | ₩24,679 | ₩24,692 | ₩24,652 | ₩24,679 | 0.00% | 82.3만 |
|---|
| 2025.10.22 | ₩24,692 | ₩24,706 | ₩24,639 | ₩24,666 | -0.11% | 103.9만 |
|---|
| 2025.10.21 | ₩24,719 | ₩24,719 | ₩24,679 | ₩24,706 | -0.05% | 117.5만 |
|---|
| 2025.10.20 | ₩24,759 | ₩24,827 | ₩24,719 | ₩24,827 | +0.27% | 174.7만 |
|---|
| 2025.10.17 | ₩24,706 | ₩24,746 | ₩24,666 | ₩24,733 | +0.11% | 110.1만 |
|---|
| 2025.10.16 | ₩24,746 | ₩24,773 | ₩24,679 | ₩24,679 | -0.27% | 142.2만 |
|---|
| 2025.10.15 | ₩24,625 | ₩24,759 | ₩24,572 | ₩24,733 | +0.44% | 110.2만 |
|---|
| 2025.10.14 | ₩24,397 | ₩24,478 | ₩24,344 | ₩24,464 | +0.27% | 314.2만 |
|---|
| 2025.10.13 | ₩24,424 | ₩24,451 | ₩24,397 | ₩24,438 | +0.05% | 79.7만 |
|---|
| 2025.10.10 | ₩24,491 | ₩24,491 | ₩24,317 | ₩24,330 | -0.66% | 123.3만 |
|---|