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 | ₩22,861 | ₩22,861 | ₩22,807 | ₩22,861 | 0.00% | 258.9만 |
| 2026.10.08 | ₩22,794 | ₩22,888 | ₩22,767 | ₩22,888 | +0.41% | 204.5만 |
| 2026.10.07 | ₩22,794 | ₩22,847 | ₩22,794 | ₩22,794 | 0.00% | 280.4만 |
| 2026.10.06 | ₩22,914 | ₩22,941 | ₩22,888 | ₩22,928 | +0.06% | 330.1만 |
| 2026.10.05 | ₩22,874 | ₩22,888 | ₩22,821 | ₩22,847 | -0.12% | 137.9만 |
| 2026.10.02 | ₩22,901 | ₩22,941 | ₩22,847 | ₩22,901 | 0.00% | 252.4만 |
| 2026.10.01 | ₩22,834 | ₩22,874 | ₩22,727 | ₩22,874 | +0.18% | 311.3만 |
| 2026.09.30 | ₩22,928 | ₩22,941 | ₩22,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,847 |
| -0.35% |
| 175.2만 |
| 2026.09.29 | ₩22,995 | ₩22,995 | ₩22,874 | ₩22,901 | -0.41% | 257.7만 |
|---|
| 2026.09.28 | ₩23,008 | ₩23,035 | ₩22,941 | ₩22,968 | -0.17% | 149.6만 |
|---|
| 2026.09.25 | ₩23,115 | ₩23,142 | ₩23,022 | ₩23,102 | -0.06% | 226만 |
|---|
| 2026.09.24 | ₩23,129 | ₩23,156 | ₩23,089 | ₩23,089 | -0.17% | 172.5만 |
|---|
| 2026.09.23 | ₩23,450 | ₩23,464 | ₩23,290 | ₩23,316 | -0.57% | 131.4만 |
|---|
| 2026.09.22 | ₩23,477 | ₩23,504 | ₩23,437 | ₩23,477 | 0.00% | 82만 |
|---|
| 2026.09.21 | ₩23,504 | ₩23,531 | ₩23,491 | ₩23,504 | 0.00% | 115.6만 |
|---|
| 2026.09.18 | ₩23,437 | ₩23,464 | ₩23,424 | ₩23,437 | 0.00% | 141만 |
|---|
| 2026.09.17 | ₩23,477 | ₩23,491 | ₩23,464 | ₩23,491 | +0.06% | 93.4만 |
|---|
| 2026.09.16 | ₩23,370 | ₩23,450 | ₩23,370 | ₩23,383 | +0.06% | 109만 |
|---|
| 2026.09.15 | ₩23,357 | ₩23,370 | ₩23,290 | ₩23,343 | -0.06% | 156.3만 |
|---|
| 2026.09.14 | ₩23,357 | ₩23,397 | ₩23,330 | ₩23,343 | -0.06% | 99.8만 |
|---|
| 2026.09.11 | ₩23,464 | ₩23,504 | ₩23,424 | ₩23,450 | -0.06% | 113.1만 |
|---|
| 2026.09.10 | ₩23,450 | ₩23,464 | ₩23,383 | ₩23,397 | -0.23% | 126.6만 |
|---|
| 2026.09.09 | ₩23,584 | ₩23,584 | ₩23,517 | ₩23,531 | -0.23% | 93.2만 |
|---|
| 2026.09.08 | ₩23,625 | ₩23,625 | ₩23,571 | ₩23,584 | -0.17% | 105.5만 |
|---|
| 2026.09.04 | ₩23,651 | ₩23,651 | ₩23,611 | ₩23,638 | -0.06% | 59.6만 |
|---|
| 2026.09.03 | ₩23,638 | ₩23,651 | ₩23,598 | ₩23,638 | 0.00% | 97.8만 |
|---|
| 2026.09.02 | ₩23,611 | ₩23,625 | ₩23,571 | ₩23,611 | 0.00% | 158.7만 |
|---|
| 2026.09.01 | ₩23,651 | ₩23,665 | ₩23,571 | ₩23,584 | -0.28% | 124만 |
|---|
| 2026.08.31 | ₩23,705 | ₩23,718 | ₩23,665 | ₩23,665 | -0.17% | 89.9만 |
|---|
| 2026.08.28 | ₩23,718 | ₩23,785 | ₩23,692 | ₩23,705 | -0.06% | 75.6만 |
|---|
| 2026.08.27 | ₩23,718 | ₩23,718 | ₩23,692 | ₩23,718 | 0.00% | 100만 |
|---|
| 2026.08.26 | ₩23,718 | ₩23,732 | ₩23,678 | ₩23,692 | -0.11% | 113.3만 |
|---|
| 2026.08.25 | ₩23,678 | ₩23,718 | ₩23,678 | ₩23,718 | +0.17% | 122.5만 |
|---|
| 2026.08.24 | ₩23,678 | ₩23,705 | ₩23,651 | ₩23,665 | -0.06% | 74.3만 |
|---|
| 2026.08.21 | ₩23,692 | ₩23,692 | ₩23,665 | ₩23,665 | -0.11% | 63.8만 |
|---|
| 2026.08.20 | ₩23,772 | ₩23,826 | ₩23,759 | ₩23,772 | 0.00% | 135.9만 |
|---|
| 2026.08.19 | ₩23,772 | ₩23,826 | ₩23,772 | ₩23,812 | +0.17% | 84.8만 |
|---|
| 2026.08.18 | ₩23,732 | ₩23,759 | ₩23,705 | ₩23,732 | 0.00% | 172.4만 |
|---|
| 2026.08.17 | ₩23,852 | ₩23,866 | ₩23,759 | ₩23,772 | -0.34% | 87.6만 |
|---|
| 2026.08.14 | ₩23,893 | ₩23,906 | ₩23,852 | ₩23,866 | -0.11% | 68.2만 |
|---|
| 2026.08.13 | ₩23,852 | ₩23,893 | ₩23,852 | ₩23,893 | +0.17% | 73.6만 |
|---|
| 2026.08.12 | ₩23,839 | ₩23,852 | ₩23,812 | ₩23,839 | 0.00% | 77.8만 |
|---|
| 2026.08.11 | ₩23,852 | ₩23,866 | ₩23,799 | ₩23,799 | -0.22% | 93.7만 |
|---|
| 2026.08.10 | ₩23,906 | ₩23,933 | ₩23,839 | ₩23,866 | -0.17% | 157.6만 |
|---|
| 2026.08.07 | ₩23,946 | ₩23,946 | ₩23,919 | ₩23,946 | 0.00% | 61.1만 |
|---|
| 2026.08.06 | ₩23,919 | ₩23,933 | ₩23,879 | ₩23,893 | -0.11% | 106.4만 |
|---|
| 2026.08.05 | ₩23,946 | ₩23,946 | ₩23,919 | ₩23,933 | -0.06% | 82만 |
|---|
| 2026.08.04 | ₩23,933 | ₩23,933 | ₩23,866 | ₩23,933 | 0.00% | 106.8만 |
|---|
| 2026.08.03 | ₩23,879 | ₩23,893 | ₩23,879 | ₩23,893 | +0.06% | 126.6만 |
|---|
| 2026.07.31 | ₩23,826 | ₩23,852 | ₩23,799 | ₩23,812 | -0.06% | 85.8만 |
|---|
| 2026.07.30 | ₩23,759 | ₩23,799 | ₩23,745 | ₩23,785 | +0.11% | 124.3만 |
|---|
| 2026.07.29 | ₩23,799 | ₩23,839 | ₩23,718 | ₩23,745 | -0.23% | 112.8만 |
|---|
| 2026.07.28 | ₩23,826 | ₩23,826 | ₩23,785 | ₩23,826 | 0.00% | 82.1만 |
|---|
| 2026.07.27 | ₩23,826 | ₩23,839 | ₩23,785 | ₩23,812 | -0.06% | 100.4만 |
|---|
| 2026.07.24 | ₩23,772 | ₩23,799 | ₩23,732 | ₩23,772 | 0.00% | 126.9만 |
|---|
| 2026.07.23 | ₩23,799 | ₩23,852 | ₩23,732 | ₩23,785 | -0.06% | 88.2만 |
|---|
| 2026.07.22 | ₩23,893 | ₩23,906 | ₩23,879 | ₩23,893 | 0.00% | 68.4만 |
|---|
| 2026.07.21 | ₩23,946 | ₩23,946 | ₩23,879 | ₩23,906 | -0.17% | 76.5만 |
|---|
| 2026.07.20 | ₩24,053 | ₩24,080 | ₩24,027 | ₩24,027 | -0.11% | 80.1만 |
|---|
| 2026.07.17 | ₩24,027 | ₩24,080 | ₩24,013 | ₩24,040 | +0.06% | 126.5만 |
|---|
| 2026.07.16 | ₩24,027 | ₩24,120 | ₩24,013 | ₩24,053 | +0.11% | 81.9만 |
|---|
| 2026.07.15 | ₩24,027 | ₩24,067 | ₩24,013 | ₩24,053 | +0.11% | 77.1만 |
|---|
| 2026.07.14 | ₩24,013 | ₩24,040 | ₩24,000 | ₩24,027 | +0.06% | 94.1만 |
|---|
| 2026.07.13 | ₩24,000 | ₩24,027 | ₩23,973 | ₩24,013 | +0.06% | 104.9만 |
|---|
| 2026.07.10 | ₩24,040 | ₩24,053 | ₩24,013 | ₩24,027 | -0.06% | 63.1만 |
|---|
| 2026.07.09 | ₩24,000 | ₩24,040 | ₩24,000 | ₩24,040 | +0.17% | 85.2만 |
|---|
| 2026.07.08 | ₩23,973 | ₩24,013 | ₩23,933 | ₩24,000 | +0.11% | 105.7만 |
|---|
| 2026.07.07 | ₩24,053 | ₩24,067 | ₩23,986 | ₩24,000 | -0.22% | 132.1만 |
|---|
| 2026.07.06 | ₩24,053 | ₩24,134 | ₩24,040 | ₩24,094 | +0.17% | 88.1만 |
|---|
| 2026.07.02 | ₩24,027 | ₩24,053 | ₩24,000 | ₩24,053 | +0.11% | 88.9만 |
|---|
| 2026.07.01 | ₩23,960 | ₩24,013 | ₩23,933 | ₩23,986 | +0.11% | 91.7만 |
|---|
| 2026.06.30 | ₩24,013 | ₩24,027 | ₩23,946 | ₩23,960 | -0.22% | 121.6만 |
|---|
| 2026.06.29 | ₩23,986 | ₩24,013 | ₩23,973 | ₩24,013 | +0.11% | 100.2만 |
|---|
| 2026.06.26 | ₩23,946 | ₩23,973 | ₩23,919 | ₩23,946 | 0.00% | 76.4만 |
|---|
| 2026.06.25 | ₩24,000 | ₩24,013 | ₩23,946 | ₩23,960 | -0.17% | 125.2만 |
|---|
| 2026.06.24 | ₩24,120 | ₩24,120 | ₩24,080 | ₩24,107 | -0.06% | 127만 |
|---|
| 2026.06.23 | ₩24,040 | ₩24,094 | ₩24,040 | ₩24,080 | +0.17% | 104.3만 |
|---|
| 2026.06.22 | ₩24,107 | ₩24,134 | ₩24,067 | ₩24,107 | 0.00% | 94.4만 |
|---|
| 2026.06.18 | ₩24,174 | ₩24,174 | ₩24,107 | ₩24,107 | -0.28% | 91.4만 |
|---|
| 2026.06.17 | ₩24,120 | ₩24,161 | ₩24,080 | ₩24,094 | -0.11% | 107.3만 |
|---|
| 2026.06.16 | ₩24,134 | ₩24,147 | ₩24,120 | ₩24,147 | +0.06% | 90.7만 |
|---|
| 2026.06.15 | ₩24,147 | ₩24,147 | ₩24,107 | ₩24,134 | -0.06% | 118.2만 |
|---|
| 2026.06.12 | ₩24,040 | ₩24,080 | ₩24,013 | ₩24,067 | +0.11% | 83.1만 |
|---|
| 2026.06.11 | ₩23,973 | ₩24,107 | ₩23,960 | ₩24,040 | +0.28% | 102.2만 |
|---|
| 2026.06.10 | ₩23,986 | ₩24,000 | ₩23,946 | ₩23,973 | -0.06% | 97.6만 |
|---|
| 2026.06.09 | ₩24,053 | ₩24,053 | ₩23,946 | ₩23,986 | -0.28% | 104.5만 |
|---|
| 2026.06.08 | ₩24,013 | ₩24,040 | ₩23,973 | ₩23,986 | -0.11% | 98.8만 |
|---|
| 2026.06.05 | ₩24,067 | ₩24,067 | ₩23,973 | ₩24,000 | -0.28% | 147.8만 |
|---|
| 2026.06.04 | ₩24,094 | ₩24,120 | ₩24,080 | ₩24,094 | 0.00% | 101.9만 |
|---|
| 2026.06.03 | ₩24,107 | ₩24,120 | ₩24,067 | ₩24,094 | -0.06% | 118.9만 |
|---|
| 2026.06.02 | ₩24,134 | ₩24,147 | ₩24,120 | ₩24,120 | -0.06% | 86.2만 |
|---|
| 2026.06.01 | ₩24,107 | ₩24,147 | ₩24,080 | ₩24,120 | +0.06% | 98.5만 |
|---|
| 2026.05.29 | ₩24,174 | ₩24,174 | ₩24,134 | ₩24,147 | -0.11% | 110.5만 |
|---|
| 2026.05.28 | ₩24,107 | ₩24,161 | ₩24,094 | ₩24,147 | +0.17% | 99.2만 |
|---|
| 2026.05.27 | ₩24,080 | ₩24,120 | ₩24,080 | ₩24,094 | +0.06% | 99.3만 |
|---|
| 2026.05.26 | ₩24,067 | ₩24,094 | ₩24,040 | ₩24,080 | +0.06% | 82.4만 |
|---|
| 2026.05.22 | ₩24,040 | ₩24,040 | ₩23,986 | ₩24,013 | -0.11% | 95.7만 |
|---|
| 2026.05.21 | ₩23,960 | ₩24,013 | ₩23,933 | ₩23,973 | +0.06% | 127.6만 |
|---|
| 2026.05.20 | ₩24,027 | ₩24,107 | ₩24,013 | ₩24,107 | +0.33% | 79.5만 |
|---|
| 2026.05.19 | ₩24,067 | ₩24,080 | ₩24,000 | ₩24,013 | -0.22% | 149.7만 |
|---|
| 2026.05.18 | ₩24,147 | ₩24,187 | ₩24,107 | ₩24,134 | -0.06% | 90.7만 |
|---|
| 2026.05.15 | ₩24,174 | ₩24,187 | ₩24,134 | ₩24,147 | -0.11% | 116.6만 |
|---|
| 2026.05.14 | ₩24,281 | ₩24,295 | ₩24,241 | ₩24,254 | -0.11% | 79만 |
|---|
| 2026.05.13 | ₩24,214 | ₩24,254 | ₩24,214 | ₩24,254 | +0.17% | 84.2만 |
|---|
| 2026.05.12 | ₩24,254 | ₩24,295 | ₩24,241 | ₩24,281 | +0.11% | 101.2만 |
|---|
| 2026.05.11 | ₩24,308 | ₩24,335 | ₩24,295 | ₩24,295 | -0.06% | 70만 |
|---|
| 2026.05.08 | ₩24,321 | ₩24,335 | ₩24,295 | ₩24,321 | 0.00% | 87.7만 |
|---|
| 2026.05.07 | ₩24,308 | ₩24,321 | ₩24,241 | ₩24,254 | -0.22% | 95.5만 |
|---|
| 2026.05.06 | ₩24,321 | ₩24,335 | ₩24,295 | ₩24,321 | 0.00% | 99만 |
|---|
| 2026.05.05 | ₩24,241 | ₩24,254 | ₩24,214 | ₩24,254 | +0.06% | 103.4만 |
|---|
| 2026.05.04 | ₩24,228 | ₩24,254 | ₩24,147 | ₩24,174 | -0.22% | 103.8만 |
|---|
| 2026.05.01 | ₩24,281 | ₩24,295 | ₩24,254 | ₩24,268 | -0.06% | 180.3만 |
|---|
| 2026.04.30 | ₩24,241 | ₩24,281 | ₩24,214 | ₩24,268 | +0.11% | 133.9만 |
|---|
| 2026.04.29 | ₩24,241 | ₩24,254 | ₩24,187 | ₩24,214 | -0.11% | 102.6만 |
|---|
| 2026.04.28 | ₩24,268 | ₩24,281 | ₩24,228 | ₩24,268 | 0.00% | 77.7만 |
|---|
| 2026.04.27 | ₩24,295 | ₩24,308 | ₩24,268 | ₩24,295 | 0.00% | 80.2만 |
|---|
| 2026.04.24 | ₩24,281 | ₩24,321 | ₩24,228 | ₩24,308 | +0.11% | 109.1만 |
|---|
| 2026.04.23 | ₩24,268 | ₩24,295 | ₩24,174 | ₩24,254 | -0.06% | 187.9만 |
|---|
| 2026.04.22 | ₩24,268 | ₩24,281 | ₩24,214 | ₩24,281 | +0.06% | 195.9만 |
|---|
| 2026.04.21 | ₩24,241 | ₩24,268 | ₩24,174 | ₩24,187 | -0.22% | 90만 |
|---|
| 2026.04.20 | ₩24,348 | ₩24,375 | ₩24,321 | ₩24,362 | +0.06% | 109.5만 |
|---|
| 2026.04.17 | ₩24,308 | ₩24,402 | ₩24,295 | ₩24,321 | +0.06% | 172.8만 |
|---|
| 2026.04.16 | ₩24,281 | ₩24,295 | ₩24,228 | ₩24,228 | -0.22% | 109.9만 |
|---|
| 2026.04.15 | ₩24,241 | ₩24,281 | ₩24,187 | ₩24,268 | +0.11% | 100.1만 |
|---|
| 2026.04.14 | ₩24,187 | ₩24,281 | ₩24,147 | ₩24,241 | +0.22% | 156.5만 |
|---|
| 2026.04.13 | ₩24,107 | ₩24,228 | ₩24,053 | ₩24,228 | +0.50% | 97.6만 |
|---|
| 2026.04.10 | ₩24,134 | ₩24,201 | ₩24,120 | ₩24,161 | +0.11% | 72.3만 |
|---|
| 2026.04.09 | ₩24,040 | ₩24,187 | ₩24,040 | ₩24,174 | +0.56% | 128.7만 |
|---|
| 2026.04.08 | ₩24,120 | ₩24,201 | ₩24,040 | ₩24,094 | -0.11% | 223.5만 |
|---|
| 2026.04.07 | ₩23,879 | ₩23,906 | ₩23,826 | ₩23,893 | +0.06% | 209만 |
|---|
| 2026.04.06 | ₩23,852 | ₩23,893 | ₩23,852 | ₩23,879 | +0.11% | 176.8만 |
|---|
| 2026.04.02 | ₩23,772 | ₩23,906 | ₩23,745 | ₩23,906 | +0.56% | 168.4만 |
|---|
| 2026.04.01 | ₩23,812 | ₩23,906 | ₩23,812 | ₩23,879 | +0.28% | 117.6만 |
|---|
| 2026.03.31 | ₩23,732 | ₩23,826 | ₩23,692 | ₩23,785 | +0.23% | 268.1만 |
|---|
| 2026.03.30 | ₩23,705 | ₩23,718 | ₩23,584 | ₩23,611 | -0.40% | 288.2만 |
|---|
| 2026.03.27 | ₩23,638 | ₩23,665 | ₩23,504 | ₩23,517 | -0.51% | 162.8만 |
|---|
| 2026.03.26 | ₩23,785 | ₩23,839 | ₩23,692 | ₩23,718 | -0.28% | 102만 |
|---|
| 2026.03.25 | ₩24,000 | ₩24,027 | ₩23,960 | ₩23,986 | -0.06% | 97.5만 |
|---|
| 2026.03.24 | ₩23,893 | ₩23,946 | ₩23,879 | ₩23,919 | +0.11% | 96.4만 |
|---|
| 2026.03.23 | ₩23,946 | ₩24,000 | ₩23,879 | ₩23,933 | -0.06% | 193.1만 |
|---|
| 2026.03.20 | ₩24,067 | ₩24,067 | ₩23,772 | ₩23,812 | -1.06% | 148.2만 |
|---|
| 2026.03.19 | ₩24,053 | ₩24,120 | ₩24,027 | ₩24,120 | +0.28% | 158.2만 |
|---|
| 2026.03.18 | ₩24,174 | ₩24,187 | ₩24,094 | ₩24,094 | -0.33% | 94.1만 |
|---|
| 2026.03.17 | ₩24,201 | ₩24,228 | ₩24,187 | ₩24,214 | +0.06% | 145.5만 |
|---|
| 2026.03.16 | ₩24,147 | ₩24,161 | ₩24,120 | ₩24,147 | 0.00% | 160.9만 |
|---|
| 2026.03.13 | ₩24,174 | ₩24,201 | ₩24,067 | ₩24,094 | -0.33% | 110.4만 |
|---|
| 2026.03.12 | ₩24,214 | ₩24,214 | ₩24,120 | ₩24,147 | -0.28% | 217.2만 |
|---|
| 2026.03.11 | ₩24,268 | ₩24,321 | ₩24,214 | ₩24,254 | -0.06% | 120.2만 |
|---|
| 2026.03.10 | ₩24,295 | ₩24,375 | ₩24,295 | ₩24,295 | 0.00% | 149.1만 |
|---|
| 2026.03.09 | ₩24,201 | ₩24,321 | ₩24,134 | ₩24,308 | +0.44% | 172만 |
|---|
| 2026.03.06 | ₩24,335 | ₩24,335 | ₩24,228 | ₩24,295 | -0.17% | 239.3만 |
|---|
| 2026.03.05 | ₩24,455 | ₩24,469 | ₩24,362 | ₩24,415 | -0.16% | 623.3만 |
|---|
| 2026.03.04 | ₩24,455 | ₩24,496 | ₩24,429 | ₩24,482 | +0.11% | 128.8만 |
|---|
| 2026.03.03 | ₩24,375 | ₩24,469 | ₩24,362 | ₩24,402 | +0.11% | 132.3만 |
|---|
| 2026.03.02 | ₩24,442 | ₩24,536 | ₩24,415 | ₩24,509 | +0.27% | 162.3만 |
|---|
| 2026.02.27 | ₩24,589 | ₩24,603 | ₩24,536 | ₩24,536 | -0.22% | 113.8만 |
|---|
| 2026.02.26 | ₩24,643 | ₩24,643 | ₩24,603 | ₩24,616 | -0.11% | 115.4만 |
|---|
| 2026.02.25 | ₩24,616 | ₩24,643 | ₩24,603 | ₩24,643 | +0.11% | 131.3만 |
|---|
| 2026.02.24 | ₩24,603 | ₩24,616 | ₩24,589 | ₩24,616 | +0.05% | 89.9만 |
|---|
| 2026.02.23 | ₩24,616 | ₩24,643 | ₩24,589 | ₩24,603 | -0.05% | 101.8만 |
|---|
| 2026.02.20 | ₩24,616 | ₩24,643 | ₩24,603 | ₩24,643 | +0.11% | 102.7만 |
|---|
| 2026.02.19 | ₩24,723 | ₩24,737 | ₩24,697 | ₩24,737 | +0.05% | 100.8만 |
|---|
| 2026.02.18 | ₩24,723 | ₩24,764 | ₩24,710 | ₩24,723 | 0.00% | 142.3만 |
|---|
| 2026.02.17 | ₩24,643 | ₩24,710 | ₩24,643 | ₩24,710 | +0.27% | 146만 |
|---|
| 2026.02.13 | ₩24,616 | ₩24,643 | ₩24,603 | ₩24,630 | +0.05% | 85.6만 |
|---|
| 2026.02.12 | ₩24,630 | ₩24,630 | ₩24,576 | ₩24,576 | -0.22% | 119.6만 |
|---|
| 2026.02.11 | ₩24,603 | ₩24,630 | ₩24,576 | ₩24,616 | +0.05% | 135만 |
|---|
| 2026.02.10 | ₩24,589 | ₩24,603 | ₩24,576 | ₩24,603 | +0.05% | 122.5만 |
|---|
| 2026.02.09 | ₩24,536 | ₩24,589 | ₩24,522 | ₩24,563 | +0.11% | 112.3만 |
|---|
| 2026.02.06 | ₩24,536 | ₩24,563 | ₩24,522 | ₩24,563 | +0.11% | 92.2만 |
|---|
| 2026.02.05 | ₩24,509 | ₩24,509 | ₩24,469 | ₩24,482 | -0.11% | 112.9만 |
|---|
| 2026.02.04 | ₩24,522 | ₩24,536 | ₩24,482 | ₩24,522 | 0.00% | 100.4만 |
|---|
| 2026.02.03 | ₩24,549 | ₩24,549 | ₩24,482 | ₩24,522 | -0.11% | 154.6만 |
|---|
| 2026.02.02 | ₩24,522 | ₩24,549 | ₩24,522 | ₩24,549 | +0.11% | 136.5만 |
|---|
| 2026.01.30 | ₩24,522 | ₩24,536 | ₩24,509 | ₩24,522 | 0.00% | 133만 |
|---|
| 2026.01.29 | ₩24,536 | ₩24,549 | ₩24,496 | ₩24,549 | +0.05% | 167.1만 |
|---|
| 2026.01.28 | ₩24,549 | ₩24,549 | ₩24,496 | ₩24,536 | -0.05% | 133.4만 |
|---|
| 2026.01.27 | ₩24,549 | ₩24,549 | ₩24,522 | ₩24,536 | -0.05% | 89.5만 |
|---|
| 2026.01.26 | ₩24,549 | ₩24,563 | ₩24,522 | ₩24,536 | -0.05% | 203.9만 |
|---|
| 2026.01.23 | ₩24,522 | ₩24,549 | ₩24,509 | ₩24,549 | +0.11% | 148.5만 |
|---|
| 2026.01.22 | ₩24,522 | ₩24,522 | ₩24,482 | ₩24,522 | 0.00% | 386.4만 |
|---|
| 2026.01.21 | ₩24,455 | ₩24,522 | ₩24,429 | ₩24,509 | +0.22% | 220.2만 |
|---|
| 2026.01.20 | ₩24,469 | ₩24,522 | ₩24,455 | ₩24,509 | +0.16% | 288만 |
|---|
| 2026.01.16 | ₩24,616 | ₩24,616 | ₩24,589 | ₩24,603 | -0.05% | 163만 |
|---|
| 2026.01.15 | ₩24,603 | ₩24,603 | ₩24,576 | ₩24,589 | -0.05% | 214.5만 |
|---|
| 2026.01.14 | ₩24,549 | ₩24,576 | ₩24,522 | ₩24,563 | +0.05% | 281.8만 |
|---|
| 2026.01.13 | ₩24,549 | ₩24,563 | ₩24,522 | ₩24,549 | 0.00% | 114.6만 |
|---|
| 2026.01.12 | ₩24,522 | ₩24,563 | ₩24,509 | ₩24,536 | +0.05% | 139.8만 |
|---|
| 2026.01.09 | ₩24,509 | ₩24,549 | ₩24,496 | ₩24,549 | +0.16% | 195.2만 |
|---|
| 2026.01.08 | ₩24,469 | ₩24,522 | ₩24,455 | ₩24,509 | +0.16% | 164.1만 |
|---|
| 2026.01.07 | ₩24,496 | ₩24,509 | ₩24,455 | ₩24,482 | -0.05% | 194.7만 |
|---|
| 2026.01.06 | ₩24,469 | ₩24,496 | ₩24,442 | ₩24,455 | -0.05% | 257.5만 |
|---|
| 2026.01.05 | ₩24,522 | ₩24,522 | ₩24,469 | ₩24,496 | -0.11% | 343.8만 |
|---|
| 2026.01.02 | ₩24,455 | ₩24,509 | ₩24,429 | ₩24,482 | +0.11% | 174.8만 |
|---|
| 2025.12.31 | ₩24,429 | ₩24,455 | ₩24,402 | ₩24,415 | -0.05% | 195.5만 |
|---|
| 2025.12.30 | ₩24,429 | ₩24,455 | ₩24,415 | ₩24,442 | +0.05% | 233.2만 |
|---|
| 2025.12.29 | ₩24,348 | ₩24,455 | ₩24,335 | ₩24,442 | +0.39% | 175만 |
|---|
| 2025.12.26 | ₩24,429 | ₩24,455 | ₩24,415 | ₩24,442 | +0.05% | 86.9만 |
|---|
| 2025.12.24 | ₩24,402 | ₩24,455 | ₩24,402 | ₩24,455 | +0.22% | 92.6만 |
|---|
| 2025.12.23 | ₩24,362 | ₩24,429 | ₩24,348 | ₩24,402 | +0.17% | 184.2만 |
|---|
| 2025.12.22 | ₩24,388 | ₩24,402 | ₩24,375 | ₩24,388 | 0.00% | 168.2만 |
|---|
| 2025.12.19 | ₩24,388 | ₩24,415 | ₩24,375 | ₩24,402 | +0.05% | 136.5만 |
|---|
| 2025.12.18 | ₩24,442 | ₩24,442 | ₩24,375 | ₩24,388 | -0.22% | 134.5만 |
|---|
| 2025.12.17 | ₩24,362 | ₩24,402 | ₩24,348 | ₩24,375 | +0.06% | 185.6만 |
|---|
| 2025.12.16 | ₩24,362 | ₩24,402 | ₩24,335 | ₩24,388 | +0.11% | 98.9만 |
|---|
| 2025.12.15 | ₩24,388 | ₩24,388 | ₩24,362 | ₩24,375 | -0.05% | 94.5만 |
|---|
| 2025.12.12 | ₩24,348 | ₩24,375 | ₩24,335 | ₩24,348 | 0.00% | 88.8만 |
|---|
| 2025.12.11 | ₩24,509 | ₩24,563 | ₩24,509 | ₩24,536 | +0.11% | 78.8만 |
|---|
| 2025.12.10 | ₩24,482 | ₩24,536 | ₩24,469 | ₩24,536 | +0.22% | 108.5만 |
|---|
| 2025.12.09 | ₩24,482 | ₩24,509 | ₩24,455 | ₩24,455 | -0.11% | 118.1만 |
|---|
| 2025.12.08 | ₩24,509 | ₩24,509 | ₩24,469 | ₩24,482 | -0.11% | 105.6만 |
|---|
| 2025.12.05 | ₩24,509 | ₩24,522 | ₩24,496 | ₩24,509 | 0.00% | 228.4만 |
|---|
| 2025.12.04 | ₩24,509 | ₩24,536 | ₩24,496 | ₩24,496 | -0.05% | 161.2만 |
|---|
| 2025.12.03 | ₩24,482 | ₩24,522 | ₩24,469 | ₩24,509 | +0.11% | 160.1만 |
|---|
| 2025.12.02 | ₩24,469 | ₩24,496 | ₩24,429 | ₩24,482 | +0.05% | 134.2만 |
|---|
| 2025.12.01 | ₩24,388 | ₩24,455 | ₩24,388 | ₩24,429 | +0.16% | 104.2만 |
|---|
| 2025.11.28 | ₩24,455 | ₩24,496 | ₩24,455 | ₩24,482 | +0.11% | 99.7만 |
|---|
| 2025.11.26 | ₩24,415 | ₩24,455 | ₩24,402 | ₩24,442 | +0.11% | 112.8만 |
|---|
| 2025.11.25 | ₩24,362 | ₩24,402 | ₩24,335 | ₩24,402 | +0.17% | 120.6만 |
|---|
| 2025.11.24 | ₩24,335 | ₩24,362 | ₩24,308 | ₩24,348 | +0.06% | 113.8만 |
|---|
| 2025.11.21 | ₩24,335 | ₩24,348 | ₩24,268 | ₩24,308 | -0.11% | 107.1만 |
|---|
| 2025.11.20 | ₩24,536 | ₩24,549 | ₩24,388 | ₩24,388 | -0.60% | 198만 |
|---|
| 2025.11.19 | ₩24,482 | ₩24,496 | ₩24,455 | ₩24,482 | 0.00% | 114.3만 |
|---|
| 2025.11.18 | ₩24,469 | ₩24,509 | ₩24,442 | ₩24,469 | 0.00% | 139만 |
|---|
| 2025.11.17 | ₩24,496 | ₩24,563 | ₩24,442 | ₩24,469 | -0.11% | 156.2만 |
|---|
| 2025.11.14 | ₩24,522 | ₩24,549 | ₩24,482 | ₩24,522 | 0.00% | 104만 |
|---|
| 2025.11.13 | ₩24,589 | ₩24,589 | ₩24,496 | ₩24,536 | -0.22% | 105.5만 |
|---|
| 2025.11.12 | ₩24,630 | ₩24,643 | ₩24,603 | ₩24,630 | 0.00% | 107.1만 |
|---|
| 2025.11.11 | ₩24,616 | ₩24,643 | ₩24,603 | ₩24,630 | +0.05% | 69만 |
|---|
| 2025.11.10 | ₩24,589 | ₩24,616 | ₩24,549 | ₩24,616 | +0.11% | 92.6만 |
|---|
| 2025.11.07 | ₩24,522 | ₩24,549 | ₩24,496 | ₩24,536 | +0.05% | 77만 |
|---|
| 2025.11.06 | ₩24,549 | ₩24,563 | ₩24,496 | ₩24,536 | -0.05% | 125만 |
|---|
| 2025.11.05 | ₩24,549 | ₩24,589 | ₩24,522 | ₩24,576 | +0.11% | 128.7만 |
|---|
| 2025.11.04 | ₩24,563 | ₩24,576 | ₩24,522 | ₩24,563 | 0.00% | 144.3만 |
|---|
| 2025.11.03 | ₩24,656 | ₩24,656 | ₩24,563 | ₩24,603 | -0.22% | 179.1만 |
|---|
| 2025.10.31 | ₩24,697 | ₩24,697 | ₩24,589 | ₩24,603 | -0.38% | 121.5만 |
|---|
| 2025.10.30 | ₩24,670 | ₩24,710 | ₩24,643 | ₩24,656 | -0.05% | 92.2만 |
|---|
| 2025.10.29 | ₩24,737 | ₩24,750 | ₩24,683 | ₩24,697 | -0.16% | 140.2만 |
|---|
| 2025.10.28 | ₩24,723 | ₩24,750 | ₩24,710 | ₩24,737 | +0.05% | 74.9만 |
|---|
| 2025.10.27 | ₩24,723 | ₩24,723 | ₩24,697 | ₩24,723 | 0.00% | 125.6만 |
|---|
| 2025.10.24 | ₩24,683 | ₩24,710 | ₩24,643 | ₩24,656 | -0.11% | 392.2만 |
|---|
| 2025.10.23 | ₩24,656 | ₩24,670 | ₩24,630 | ₩24,656 | 0.00% | 82.3만 |
|---|
| 2025.10.22 | ₩24,670 | ₩24,683 | ₩24,616 | ₩24,643 | -0.11% | 103.9만 |
|---|
| 2025.10.21 | ₩24,697 | ₩24,697 | ₩24,656 | ₩24,683 | -0.05% | 117.5만 |
|---|
| 2025.10.20 | ₩24,737 | ₩24,804 | ₩24,697 | ₩24,804 | +0.27% | 174.7만 |
|---|
| 2025.10.17 | ₩24,683 | ₩24,723 | ₩24,643 | ₩24,710 | +0.11% | 110.1만 |
|---|
| 2025.10.16 | ₩24,723 | ₩24,750 | ₩24,656 | ₩24,656 | -0.27% | 142.2만 |
|---|
| 2025.10.15 | ₩24,603 | ₩24,737 | ₩24,549 | ₩24,710 | +0.44% | 110.2만 |
|---|
| 2025.10.14 | ₩24,375 | ₩24,455 | ₩24,321 | ₩24,442 | +0.27% | 314.2만 |
|---|
| 2025.10.13 | ₩24,402 | ₩24,429 | ₩24,375 | ₩24,415 | +0.05% | 79.7만 |
|---|
| 2025.10.10 | ₩24,469 | ₩24,469 | ₩24,295 | ₩24,308 | -0.66% | 123.3만 |
|---|