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 | ₩22,876 | ₩22,876 | ₩22,822 | ₩22,876 | 0.00% | 258.9만 |
| 2026.10.08 | ₩22,809 | ₩22,903 | ₩22,782 | ₩22,903 | +0.41% | 204.5만 |
| 2026.10.07 | ₩22,809 | ₩22,862 | ₩22,809 | ₩22,809 | 0.00% | 280.4만 |
| 2026.10.06 | ₩22,929 | ₩22,956 | ₩22,903 | ₩22,943 | +0.06% | 330.1만 |
| 2026.10.05 | ₩22,889 | ₩22,903 | ₩22,836 | ₩22,862 | -0.12% | 137.9만 |
| 2026.10.02 | ₩22,916 | ₩22,956 | ₩22,862 | ₩22,916 | 0.00% | 252.4만 |
| 2026.10.01 | ₩22,849 | ₩22,889 | ₩22,742 | ₩22,889 | +0.18% | 311.3만 |
| 2026.09.30 | ₩22,943 | ₩22,956 | ₩22,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,862 |
| -0.35% |
| 175.2만 |
| 2026.09.29 | ₩23,010 | ₩23,010 | ₩22,889 | ₩22,916 | -0.41% | 257.7만 |
|---|
| 2026.09.28 | ₩23,023 | ₩23,050 | ₩22,956 | ₩22,983 | -0.17% | 149.6만 |
|---|
| 2026.09.25 | ₩23,131 | ₩23,157 | ₩23,037 | ₩23,117 | -0.06% | 226만 |
|---|
| 2026.09.24 | ₩23,144 | ₩23,171 | ₩23,104 | ₩23,104 | -0.17% | 172.5만 |
|---|
| 2026.09.23 | ₩23,466 | ₩23,479 | ₩23,305 | ₩23,332 | -0.57% | 131.4만 |
|---|
| 2026.09.22 | ₩23,493 | ₩23,519 | ₩23,452 | ₩23,493 | 0.00% | 82만 |
|---|
| 2026.09.21 | ₩23,519 | ₩23,546 | ₩23,506 | ₩23,519 | 0.00% | 115.6만 |
|---|
| 2026.09.18 | ₩23,452 | ₩23,479 | ₩23,439 | ₩23,452 | 0.00% | 141만 |
|---|
| 2026.09.17 | ₩23,493 | ₩23,506 | ₩23,479 | ₩23,506 | +0.06% | 93.4만 |
|---|
| 2026.09.16 | ₩23,385 | ₩23,466 | ₩23,385 | ₩23,399 | +0.06% | 109만 |
|---|
| 2026.09.15 | ₩23,372 | ₩23,385 | ₩23,305 | ₩23,358 | -0.06% | 156.3만 |
|---|
| 2026.09.14 | ₩23,372 | ₩23,412 | ₩23,345 | ₩23,358 | -0.06% | 99.8만 |
|---|
| 2026.09.11 | ₩23,479 | ₩23,519 | ₩23,439 | ₩23,466 | -0.06% | 113.1만 |
|---|
| 2026.09.10 | ₩23,466 | ₩23,479 | ₩23,399 | ₩23,412 | -0.23% | 126.6만 |
|---|
| 2026.09.09 | ₩23,600 | ₩23,600 | ₩23,533 | ₩23,546 | -0.23% | 93.2만 |
|---|
| 2026.09.08 | ₩23,640 | ₩23,640 | ₩23,586 | ₩23,600 | -0.17% | 105.5만 |
|---|
| 2026.09.04 | ₩23,667 | ₩23,667 | ₩23,627 | ₩23,653 | -0.06% | 59.6만 |
|---|
| 2026.09.03 | ₩23,653 | ₩23,667 | ₩23,613 | ₩23,653 | 0.00% | 97.8만 |
|---|
| 2026.09.02 | ₩23,627 | ₩23,640 | ₩23,586 | ₩23,627 | 0.00% | 158.7만 |
|---|
| 2026.09.01 | ₩23,667 | ₩23,680 | ₩23,586 | ₩23,600 | -0.28% | 124만 |
|---|
| 2026.08.31 | ₩23,721 | ₩23,734 | ₩23,680 | ₩23,680 | -0.17% | 89.9만 |
|---|
| 2026.08.28 | ₩23,734 | ₩23,801 | ₩23,707 | ₩23,721 | -0.06% | 75.6만 |
|---|
| 2026.08.27 | ₩23,734 | ₩23,734 | ₩23,707 | ₩23,734 | 0.00% | 100만 |
|---|
| 2026.08.26 | ₩23,734 | ₩23,747 | ₩23,694 | ₩23,707 | -0.11% | 113.3만 |
|---|
| 2026.08.25 | ₩23,694 | ₩23,734 | ₩23,694 | ₩23,734 | +0.17% | 122.5만 |
|---|
| 2026.08.24 | ₩23,694 | ₩23,721 | ₩23,667 | ₩23,680 | -0.06% | 74.3만 |
|---|
| 2026.08.21 | ₩23,707 | ₩23,707 | ₩23,680 | ₩23,680 | -0.11% | 63.8만 |
|---|
| 2026.08.20 | ₩23,788 | ₩23,841 | ₩23,774 | ₩23,788 | 0.00% | 135.9만 |
|---|
| 2026.08.19 | ₩23,788 | ₩23,841 | ₩23,788 | ₩23,828 | +0.17% | 84.8만 |
|---|
| 2026.08.18 | ₩23,747 | ₩23,774 | ₩23,721 | ₩23,747 | 0.00% | 172.4만 |
|---|
| 2026.08.17 | ₩23,868 | ₩23,881 | ₩23,774 | ₩23,788 | -0.34% | 87.6만 |
|---|
| 2026.08.14 | ₩23,908 | ₩23,922 | ₩23,868 | ₩23,881 | -0.11% | 68.2만 |
|---|
| 2026.08.13 | ₩23,868 | ₩23,908 | ₩23,868 | ₩23,908 | +0.17% | 73.6만 |
|---|
| 2026.08.12 | ₩23,855 | ₩23,868 | ₩23,828 | ₩23,855 | 0.00% | 77.8만 |
|---|
| 2026.08.11 | ₩23,868 | ₩23,881 | ₩23,814 | ₩23,814 | -0.22% | 93.7만 |
|---|
| 2026.08.10 | ₩23,922 | ₩23,948 | ₩23,855 | ₩23,881 | -0.17% | 157.6만 |
|---|
| 2026.08.07 | ₩23,962 | ₩23,962 | ₩23,935 | ₩23,962 | 0.00% | 61.1만 |
|---|
| 2026.08.06 | ₩23,935 | ₩23,948 | ₩23,895 | ₩23,908 | -0.11% | 106.4만 |
|---|
| 2026.08.05 | ₩23,962 | ₩23,962 | ₩23,935 | ₩23,948 | -0.06% | 82만 |
|---|
| 2026.08.04 | ₩23,948 | ₩23,948 | ₩23,881 | ₩23,948 | 0.00% | 106.8만 |
|---|
| 2026.08.03 | ₩23,895 | ₩23,908 | ₩23,895 | ₩23,908 | +0.06% | 126.6만 |
|---|
| 2026.07.31 | ₩23,841 | ₩23,868 | ₩23,814 | ₩23,828 | -0.06% | 85.8만 |
|---|
| 2026.07.30 | ₩23,774 | ₩23,814 | ₩23,761 | ₩23,801 | +0.11% | 124.3만 |
|---|
| 2026.07.29 | ₩23,814 | ₩23,855 | ₩23,734 | ₩23,761 | -0.23% | 112.8만 |
|---|
| 2026.07.28 | ₩23,841 | ₩23,841 | ₩23,801 | ₩23,841 | 0.00% | 82.1만 |
|---|
| 2026.07.27 | ₩23,841 | ₩23,855 | ₩23,801 | ₩23,828 | -0.06% | 100.4만 |
|---|
| 2026.07.24 | ₩23,788 | ₩23,814 | ₩23,747 | ₩23,788 | 0.00% | 126.9만 |
|---|
| 2026.07.23 | ₩23,814 | ₩23,868 | ₩23,747 | ₩23,801 | -0.06% | 88.2만 |
|---|
| 2026.07.22 | ₩23,908 | ₩23,922 | ₩23,895 | ₩23,908 | 0.00% | 68.4만 |
|---|
| 2026.07.21 | ₩23,962 | ₩23,962 | ₩23,895 | ₩23,922 | -0.17% | 76.5만 |
|---|
| 2026.07.20 | ₩24,069 | ₩24,096 | ₩24,042 | ₩24,042 | -0.11% | 80.1만 |
|---|
| 2026.07.17 | ₩24,042 | ₩24,096 | ₩24,029 | ₩24,056 | +0.06% | 126.5만 |
|---|
| 2026.07.16 | ₩24,042 | ₩24,136 | ₩24,029 | ₩24,069 | +0.11% | 81.9만 |
|---|
| 2026.07.15 | ₩24,042 | ₩24,083 | ₩24,029 | ₩24,069 | +0.11% | 77.1만 |
|---|
| 2026.07.14 | ₩24,029 | ₩24,056 | ₩24,016 | ₩24,042 | +0.06% | 94.1만 |
|---|
| 2026.07.13 | ₩24,016 | ₩24,042 | ₩23,989 | ₩24,029 | +0.06% | 104.9만 |
|---|
| 2026.07.10 | ₩24,056 | ₩24,069 | ₩24,029 | ₩24,042 | -0.06% | 63.1만 |
|---|
| 2026.07.09 | ₩24,016 | ₩24,056 | ₩24,016 | ₩24,056 | +0.17% | 85.2만 |
|---|
| 2026.07.08 | ₩23,989 | ₩24,029 | ₩23,948 | ₩24,016 | +0.11% | 105.7만 |
|---|
| 2026.07.07 | ₩24,069 | ₩24,083 | ₩24,002 | ₩24,016 | -0.22% | 132.1만 |
|---|
| 2026.07.06 | ₩24,069 | ₩24,150 | ₩24,056 | ₩24,109 | +0.17% | 88.1만 |
|---|
| 2026.07.02 | ₩24,042 | ₩24,069 | ₩24,016 | ₩24,069 | +0.11% | 88.9만 |
|---|
| 2026.07.01 | ₩23,975 | ₩24,029 | ₩23,948 | ₩24,002 | +0.11% | 91.7만 |
|---|
| 2026.06.30 | ₩24,029 | ₩24,042 | ₩23,962 | ₩23,975 | -0.22% | 121.6만 |
|---|
| 2026.06.29 | ₩24,002 | ₩24,029 | ₩23,989 | ₩24,029 | +0.11% | 100.2만 |
|---|
| 2026.06.26 | ₩23,962 | ₩23,989 | ₩23,935 | ₩23,962 | 0.00% | 76.4만 |
|---|
| 2026.06.25 | ₩24,016 | ₩24,029 | ₩23,962 | ₩23,975 | -0.17% | 125.2만 |
|---|
| 2026.06.24 | ₩24,136 | ₩24,136 | ₩24,096 | ₩24,123 | -0.06% | 127만 |
|---|
| 2026.06.23 | ₩24,056 | ₩24,109 | ₩24,056 | ₩24,096 | +0.17% | 104.3만 |
|---|
| 2026.06.22 | ₩24,123 | ₩24,150 | ₩24,083 | ₩24,123 | 0.00% | 94.4만 |
|---|
| 2026.06.18 | ₩24,190 | ₩24,190 | ₩24,123 | ₩24,123 | -0.28% | 91.4만 |
|---|
| 2026.06.17 | ₩24,136 | ₩24,176 | ₩24,096 | ₩24,109 | -0.11% | 107.3만 |
|---|
| 2026.06.16 | ₩24,150 | ₩24,163 | ₩24,136 | ₩24,163 | +0.06% | 90.7만 |
|---|
| 2026.06.15 | ₩24,163 | ₩24,163 | ₩24,123 | ₩24,150 | -0.06% | 118.2만 |
|---|
| 2026.06.12 | ₩24,056 | ₩24,096 | ₩24,029 | ₩24,083 | +0.11% | 83.1만 |
|---|
| 2026.06.11 | ₩23,989 | ₩24,123 | ₩23,975 | ₩24,056 | +0.28% | 102.2만 |
|---|
| 2026.06.10 | ₩24,002 | ₩24,016 | ₩23,962 | ₩23,989 | -0.06% | 97.6만 |
|---|
| 2026.06.09 | ₩24,069 | ₩24,069 | ₩23,962 | ₩24,002 | -0.28% | 104.5만 |
|---|
| 2026.06.08 | ₩24,029 | ₩24,056 | ₩23,989 | ₩24,002 | -0.11% | 98.8만 |
|---|
| 2026.06.05 | ₩24,083 | ₩24,083 | ₩23,989 | ₩24,016 | -0.28% | 147.8만 |
|---|
| 2026.06.04 | ₩24,109 | ₩24,136 | ₩24,096 | ₩24,109 | 0.00% | 101.9만 |
|---|
| 2026.06.03 | ₩24,123 | ₩24,136 | ₩24,083 | ₩24,109 | -0.06% | 118.9만 |
|---|
| 2026.06.02 | ₩24,150 | ₩24,163 | ₩24,136 | ₩24,136 | -0.06% | 86.2만 |
|---|
| 2026.06.01 | ₩24,123 | ₩24,163 | ₩24,096 | ₩24,136 | +0.06% | 98.5만 |
|---|
| 2026.05.29 | ₩24,190 | ₩24,190 | ₩24,150 | ₩24,163 | -0.11% | 110.5만 |
|---|
| 2026.05.28 | ₩24,123 | ₩24,176 | ₩24,109 | ₩24,163 | +0.17% | 99.2만 |
|---|
| 2026.05.27 | ₩24,096 | ₩24,136 | ₩24,096 | ₩24,109 | +0.06% | 99.3만 |
|---|
| 2026.05.26 | ₩24,083 | ₩24,109 | ₩24,056 | ₩24,096 | +0.06% | 82.4만 |
|---|
| 2026.05.22 | ₩24,056 | ₩24,056 | ₩24,002 | ₩24,029 | -0.11% | 95.7만 |
|---|
| 2026.05.21 | ₩23,975 | ₩24,029 | ₩23,948 | ₩23,989 | +0.06% | 127.6만 |
|---|
| 2026.05.20 | ₩24,042 | ₩24,123 | ₩24,029 | ₩24,123 | +0.33% | 79.5만 |
|---|
| 2026.05.19 | ₩24,083 | ₩24,096 | ₩24,016 | ₩24,029 | -0.22% | 149.7만 |
|---|
| 2026.05.18 | ₩24,163 | ₩24,203 | ₩24,123 | ₩24,150 | -0.06% | 90.7만 |
|---|
| 2026.05.15 | ₩24,190 | ₩24,203 | ₩24,150 | ₩24,163 | -0.11% | 116.6만 |
|---|
| 2026.05.14 | ₩24,297 | ₩24,311 | ₩24,257 | ₩24,270 | -0.11% | 79만 |
|---|
| 2026.05.13 | ₩24,230 | ₩24,270 | ₩24,230 | ₩24,270 | +0.17% | 84.2만 |
|---|
| 2026.05.12 | ₩24,270 | ₩24,311 | ₩24,257 | ₩24,297 | +0.11% | 101.2만 |
|---|
| 2026.05.11 | ₩24,324 | ₩24,351 | ₩24,311 | ₩24,311 | -0.06% | 70만 |
|---|
| 2026.05.08 | ₩24,337 | ₩24,351 | ₩24,311 | ₩24,337 | 0.00% | 87.7만 |
|---|
| 2026.05.07 | ₩24,324 | ₩24,337 | ₩24,257 | ₩24,270 | -0.22% | 95.5만 |
|---|
| 2026.05.06 | ₩24,337 | ₩24,351 | ₩24,311 | ₩24,337 | 0.00% | 99만 |
|---|
| 2026.05.05 | ₩24,257 | ₩24,270 | ₩24,230 | ₩24,270 | +0.06% | 103.4만 |
|---|
| 2026.05.04 | ₩24,243 | ₩24,270 | ₩24,163 | ₩24,190 | -0.22% | 103.8만 |
|---|
| 2026.05.01 | ₩24,297 | ₩24,311 | ₩24,270 | ₩24,284 | -0.06% | 180.3만 |
|---|
| 2026.04.30 | ₩24,257 | ₩24,297 | ₩24,230 | ₩24,284 | +0.11% | 133.9만 |
|---|
| 2026.04.29 | ₩24,257 | ₩24,270 | ₩24,203 | ₩24,230 | -0.11% | 102.6만 |
|---|
| 2026.04.28 | ₩24,284 | ₩24,297 | ₩24,243 | ₩24,284 | 0.00% | 77.7만 |
|---|
| 2026.04.27 | ₩24,311 | ₩24,324 | ₩24,284 | ₩24,311 | 0.00% | 80.2만 |
|---|
| 2026.04.24 | ₩24,297 | ₩24,337 | ₩24,243 | ₩24,324 | +0.11% | 109.1만 |
|---|
| 2026.04.23 | ₩24,284 | ₩24,311 | ₩24,190 | ₩24,270 | -0.06% | 187.9만 |
|---|
| 2026.04.22 | ₩24,284 | ₩24,297 | ₩24,230 | ₩24,297 | +0.06% | 195.9만 |
|---|
| 2026.04.21 | ₩24,257 | ₩24,284 | ₩24,190 | ₩24,203 | -0.22% | 90만 |
|---|
| 2026.04.20 | ₩24,364 | ₩24,391 | ₩24,337 | ₩24,378 | +0.06% | 109.5만 |
|---|
| 2026.04.17 | ₩24,324 | ₩24,418 | ₩24,311 | ₩24,337 | +0.06% | 172.8만 |
|---|
| 2026.04.16 | ₩24,297 | ₩24,311 | ₩24,243 | ₩24,243 | -0.22% | 109.9만 |
|---|
| 2026.04.15 | ₩24,257 | ₩24,297 | ₩24,203 | ₩24,284 | +0.11% | 100.1만 |
|---|
| 2026.04.14 | ₩24,203 | ₩24,297 | ₩24,163 | ₩24,257 | +0.22% | 156.5만 |
|---|
| 2026.04.13 | ₩24,123 | ₩24,243 | ₩24,069 | ₩24,243 | +0.50% | 97.6만 |
|---|
| 2026.04.10 | ₩24,150 | ₩24,217 | ₩24,136 | ₩24,176 | +0.11% | 72.3만 |
|---|
| 2026.04.09 | ₩24,056 | ₩24,203 | ₩24,056 | ₩24,190 | +0.56% | 128.7만 |
|---|
| 2026.04.08 | ₩24,136 | ₩24,217 | ₩24,056 | ₩24,109 | -0.11% | 223.5만 |
|---|
| 2026.04.07 | ₩23,895 | ₩23,922 | ₩23,841 | ₩23,908 | +0.06% | 209만 |
|---|
| 2026.04.06 | ₩23,868 | ₩23,908 | ₩23,868 | ₩23,895 | +0.11% | 176.8만 |
|---|
| 2026.04.02 | ₩23,788 | ₩23,922 | ₩23,761 | ₩23,922 | +0.56% | 168.4만 |
|---|
| 2026.04.01 | ₩23,828 | ₩23,922 | ₩23,828 | ₩23,895 | +0.28% | 117.6만 |
|---|
| 2026.03.31 | ₩23,747 | ₩23,841 | ₩23,707 | ₩23,801 | +0.23% | 268.1만 |
|---|
| 2026.03.30 | ₩23,721 | ₩23,734 | ₩23,600 | ₩23,627 | -0.40% | 288.2만 |
|---|
| 2026.03.27 | ₩23,653 | ₩23,680 | ₩23,519 | ₩23,533 | -0.51% | 162.8만 |
|---|
| 2026.03.26 | ₩23,801 | ₩23,855 | ₩23,707 | ₩23,734 | -0.28% | 102만 |
|---|
| 2026.03.25 | ₩24,016 | ₩24,042 | ₩23,975 | ₩24,002 | -0.06% | 97.5만 |
|---|
| 2026.03.24 | ₩23,908 | ₩23,962 | ₩23,895 | ₩23,935 | +0.11% | 96.4만 |
|---|
| 2026.03.23 | ₩23,962 | ₩24,016 | ₩23,895 | ₩23,948 | -0.06% | 193.1만 |
|---|
| 2026.03.20 | ₩24,083 | ₩24,083 | ₩23,788 | ₩23,828 | -1.06% | 148.2만 |
|---|
| 2026.03.19 | ₩24,069 | ₩24,136 | ₩24,042 | ₩24,136 | +0.28% | 158.2만 |
|---|
| 2026.03.18 | ₩24,190 | ₩24,203 | ₩24,109 | ₩24,109 | -0.33% | 94.1만 |
|---|
| 2026.03.17 | ₩24,217 | ₩24,243 | ₩24,203 | ₩24,230 | +0.06% | 145.5만 |
|---|
| 2026.03.16 | ₩24,163 | ₩24,176 | ₩24,136 | ₩24,163 | 0.00% | 160.9만 |
|---|
| 2026.03.13 | ₩24,190 | ₩24,217 | ₩24,083 | ₩24,109 | -0.33% | 110.4만 |
|---|
| 2026.03.12 | ₩24,230 | ₩24,230 | ₩24,136 | ₩24,163 | -0.28% | 217.2만 |
|---|
| 2026.03.11 | ₩24,284 | ₩24,337 | ₩24,230 | ₩24,270 | -0.06% | 120.2만 |
|---|
| 2026.03.10 | ₩24,311 | ₩24,391 | ₩24,311 | ₩24,311 | 0.00% | 149.1만 |
|---|
| 2026.03.09 | ₩24,217 | ₩24,337 | ₩24,150 | ₩24,324 | +0.44% | 172만 |
|---|
| 2026.03.06 | ₩24,351 | ₩24,351 | ₩24,243 | ₩24,311 | -0.17% | 239.3만 |
|---|
| 2026.03.05 | ₩24,471 | ₩24,485 | ₩24,378 | ₩24,431 | -0.16% | 623.3만 |
|---|
| 2026.03.04 | ₩24,471 | ₩24,512 | ₩24,445 | ₩24,498 | +0.11% | 128.8만 |
|---|
| 2026.03.03 | ₩24,391 | ₩24,485 | ₩24,378 | ₩24,418 | +0.11% | 132.3만 |
|---|
| 2026.03.02 | ₩24,458 | ₩24,552 | ₩24,431 | ₩24,525 | +0.27% | 162.3만 |
|---|
| 2026.02.27 | ₩24,606 | ₩24,619 | ₩24,552 | ₩24,552 | -0.22% | 113.8만 |
|---|
| 2026.02.26 | ₩24,659 | ₩24,659 | ₩24,619 | ₩24,632 | -0.11% | 115.4만 |
|---|
| 2026.02.25 | ₩24,632 | ₩24,659 | ₩24,619 | ₩24,659 | +0.11% | 131.3만 |
|---|
| 2026.02.24 | ₩24,619 | ₩24,632 | ₩24,606 | ₩24,632 | +0.05% | 89.9만 |
|---|
| 2026.02.23 | ₩24,632 | ₩24,659 | ₩24,606 | ₩24,619 | -0.05% | 101.8만 |
|---|
| 2026.02.20 | ₩24,632 | ₩24,659 | ₩24,619 | ₩24,659 | +0.11% | 102.7만 |
|---|
| 2026.02.19 | ₩24,740 | ₩24,753 | ₩24,713 | ₩24,753 | +0.05% | 100.8만 |
|---|
| 2026.02.18 | ₩24,740 | ₩24,780 | ₩24,726 | ₩24,740 | 0.00% | 142.3만 |
|---|
| 2026.02.17 | ₩24,659 | ₩24,726 | ₩24,659 | ₩24,726 | +0.27% | 146만 |
|---|
| 2026.02.13 | ₩24,632 | ₩24,659 | ₩24,619 | ₩24,646 | +0.05% | 85.6만 |
|---|
| 2026.02.12 | ₩24,646 | ₩24,646 | ₩24,592 | ₩24,592 | -0.22% | 119.6만 |
|---|
| 2026.02.11 | ₩24,619 | ₩24,646 | ₩24,592 | ₩24,632 | +0.05% | 135만 |
|---|
| 2026.02.10 | ₩24,606 | ₩24,619 | ₩24,592 | ₩24,619 | +0.05% | 122.5만 |
|---|
| 2026.02.09 | ₩24,552 | ₩24,606 | ₩24,538 | ₩24,579 | +0.11% | 112.3만 |
|---|
| 2026.02.06 | ₩24,552 | ₩24,579 | ₩24,538 | ₩24,579 | +0.11% | 92.2만 |
|---|
| 2026.02.05 | ₩24,525 | ₩24,525 | ₩24,485 | ₩24,498 | -0.11% | 112.9만 |
|---|
| 2026.02.04 | ₩24,538 | ₩24,552 | ₩24,498 | ₩24,538 | 0.00% | 100.4만 |
|---|
| 2026.02.03 | ₩24,565 | ₩24,565 | ₩24,498 | ₩24,538 | -0.11% | 154.6만 |
|---|
| 2026.02.02 | ₩24,538 | ₩24,565 | ₩24,538 | ₩24,565 | +0.11% | 136.5만 |
|---|
| 2026.01.30 | ₩24,538 | ₩24,552 | ₩24,525 | ₩24,538 | 0.00% | 133만 |
|---|
| 2026.01.29 | ₩24,552 | ₩24,565 | ₩24,512 | ₩24,565 | +0.05% | 167.1만 |
|---|
| 2026.01.28 | ₩24,565 | ₩24,565 | ₩24,512 | ₩24,552 | -0.05% | 133.4만 |
|---|
| 2026.01.27 | ₩24,565 | ₩24,565 | ₩24,538 | ₩24,552 | -0.05% | 89.5만 |
|---|
| 2026.01.26 | ₩24,565 | ₩24,579 | ₩24,538 | ₩24,552 | -0.05% | 203.9만 |
|---|
| 2026.01.23 | ₩24,538 | ₩24,565 | ₩24,525 | ₩24,565 | +0.11% | 148.5만 |
|---|
| 2026.01.22 | ₩24,538 | ₩24,538 | ₩24,498 | ₩24,538 | 0.00% | 386.4만 |
|---|
| 2026.01.21 | ₩24,471 | ₩24,538 | ₩24,445 | ₩24,525 | +0.22% | 220.2만 |
|---|
| 2026.01.20 | ₩24,485 | ₩24,538 | ₩24,471 | ₩24,525 | +0.16% | 288만 |
|---|
| 2026.01.16 | ₩24,632 | ₩24,632 | ₩24,606 | ₩24,619 | -0.05% | 163만 |
|---|
| 2026.01.15 | ₩24,619 | ₩24,619 | ₩24,592 | ₩24,606 | -0.05% | 214.5만 |
|---|
| 2026.01.14 | ₩24,565 | ₩24,592 | ₩24,538 | ₩24,579 | +0.05% | 281.8만 |
|---|
| 2026.01.13 | ₩24,565 | ₩24,579 | ₩24,538 | ₩24,565 | 0.00% | 114.6만 |
|---|
| 2026.01.12 | ₩24,538 | ₩24,579 | ₩24,525 | ₩24,552 | +0.05% | 139.8만 |
|---|
| 2026.01.09 | ₩24,525 | ₩24,565 | ₩24,512 | ₩24,565 | +0.16% | 195.2만 |
|---|
| 2026.01.08 | ₩24,485 | ₩24,538 | ₩24,471 | ₩24,525 | +0.16% | 164.1만 |
|---|
| 2026.01.07 | ₩24,512 | ₩24,525 | ₩24,471 | ₩24,498 | -0.05% | 194.7만 |
|---|
| 2026.01.06 | ₩24,485 | ₩24,512 | ₩24,458 | ₩24,471 | -0.05% | 257.5만 |
|---|
| 2026.01.05 | ₩24,538 | ₩24,538 | ₩24,485 | ₩24,512 | -0.11% | 343.8만 |
|---|
| 2026.01.02 | ₩24,471 | ₩24,525 | ₩24,445 | ₩24,498 | +0.11% | 174.8만 |
|---|
| 2025.12.31 | ₩24,445 | ₩24,471 | ₩24,418 | ₩24,431 | -0.05% | 195.5만 |
|---|
| 2025.12.30 | ₩24,445 | ₩24,471 | ₩24,431 | ₩24,458 | +0.05% | 233.2만 |
|---|
| 2025.12.29 | ₩24,364 | ₩24,471 | ₩24,351 | ₩24,458 | +0.39% | 175만 |
|---|
| 2025.12.26 | ₩24,445 | ₩24,471 | ₩24,431 | ₩24,458 | +0.05% | 86.9만 |
|---|
| 2025.12.24 | ₩24,418 | ₩24,471 | ₩24,418 | ₩24,471 | +0.22% | 92.6만 |
|---|
| 2025.12.23 | ₩24,378 | ₩24,445 | ₩24,364 | ₩24,418 | +0.17% | 184.2만 |
|---|
| 2025.12.22 | ₩24,404 | ₩24,418 | ₩24,391 | ₩24,404 | 0.00% | 168.2만 |
|---|
| 2025.12.19 | ₩24,404 | ₩24,431 | ₩24,391 | ₩24,418 | +0.05% | 136.5만 |
|---|
| 2025.12.18 | ₩24,458 | ₩24,458 | ₩24,391 | ₩24,404 | -0.22% | 134.5만 |
|---|
| 2025.12.17 | ₩24,378 | ₩24,418 | ₩24,364 | ₩24,391 | +0.06% | 185.6만 |
|---|
| 2025.12.16 | ₩24,378 | ₩24,418 | ₩24,351 | ₩24,404 | +0.11% | 98.9만 |
|---|
| 2025.12.15 | ₩24,404 | ₩24,404 | ₩24,378 | ₩24,391 | -0.05% | 94.5만 |
|---|
| 2025.12.12 | ₩24,364 | ₩24,391 | ₩24,351 | ₩24,364 | 0.00% | 88.8만 |
|---|
| 2025.12.11 | ₩24,525 | ₩24,579 | ₩24,525 | ₩24,552 | +0.11% | 78.8만 |
|---|
| 2025.12.10 | ₩24,498 | ₩24,552 | ₩24,485 | ₩24,552 | +0.22% | 108.5만 |
|---|
| 2025.12.09 | ₩24,498 | ₩24,525 | ₩24,471 | ₩24,471 | -0.11% | 118.1만 |
|---|
| 2025.12.08 | ₩24,525 | ₩24,525 | ₩24,485 | ₩24,498 | -0.11% | 105.6만 |
|---|
| 2025.12.05 | ₩24,525 | ₩24,538 | ₩24,512 | ₩24,525 | 0.00% | 228.4만 |
|---|
| 2025.12.04 | ₩24,525 | ₩24,552 | ₩24,512 | ₩24,512 | -0.05% | 161.2만 |
|---|
| 2025.12.03 | ₩24,498 | ₩24,538 | ₩24,485 | ₩24,525 | +0.11% | 160.1만 |
|---|
| 2025.12.02 | ₩24,485 | ₩24,512 | ₩24,445 | ₩24,498 | +0.05% | 134.2만 |
|---|
| 2025.12.01 | ₩24,404 | ₩24,471 | ₩24,404 | ₩24,445 | +0.16% | 104.2만 |
|---|
| 2025.11.28 | ₩24,471 | ₩24,512 | ₩24,471 | ₩24,498 | +0.11% | 99.7만 |
|---|
| 2025.11.26 | ₩24,431 | ₩24,471 | ₩24,418 | ₩24,458 | +0.11% | 112.8만 |
|---|
| 2025.11.25 | ₩24,378 | ₩24,418 | ₩24,351 | ₩24,418 | +0.17% | 120.6만 |
|---|
| 2025.11.24 | ₩24,351 | ₩24,378 | ₩24,324 | ₩24,364 | +0.06% | 113.8만 |
|---|
| 2025.11.21 | ₩24,351 | ₩24,364 | ₩24,284 | ₩24,324 | -0.11% | 107.1만 |
|---|
| 2025.11.20 | ₩24,552 | ₩24,565 | ₩24,404 | ₩24,404 | -0.60% | 198만 |
|---|
| 2025.11.19 | ₩24,498 | ₩24,512 | ₩24,471 | ₩24,498 | 0.00% | 114.3만 |
|---|
| 2025.11.18 | ₩24,485 | ₩24,525 | ₩24,458 | ₩24,485 | 0.00% | 139만 |
|---|
| 2025.11.17 | ₩24,512 | ₩24,579 | ₩24,458 | ₩24,485 | -0.11% | 156.2만 |
|---|
| 2025.11.14 | ₩24,538 | ₩24,565 | ₩24,498 | ₩24,538 | 0.00% | 104만 |
|---|
| 2025.11.13 | ₩24,606 | ₩24,606 | ₩24,512 | ₩24,552 | -0.22% | 105.5만 |
|---|
| 2025.11.12 | ₩24,646 | ₩24,659 | ₩24,619 | ₩24,646 | 0.00% | 107.1만 |
|---|
| 2025.11.11 | ₩24,632 | ₩24,659 | ₩24,619 | ₩24,646 | +0.05% | 69만 |
|---|
| 2025.11.10 | ₩24,606 | ₩24,632 | ₩24,565 | ₩24,632 | +0.11% | 92.6만 |
|---|
| 2025.11.07 | ₩24,538 | ₩24,565 | ₩24,512 | ₩24,552 | +0.05% | 77만 |
|---|
| 2025.11.06 | ₩24,565 | ₩24,579 | ₩24,512 | ₩24,552 | -0.05% | 125만 |
|---|
| 2025.11.05 | ₩24,565 | ₩24,606 | ₩24,538 | ₩24,592 | +0.11% | 128.7만 |
|---|
| 2025.11.04 | ₩24,579 | ₩24,592 | ₩24,538 | ₩24,579 | 0.00% | 144.3만 |
|---|
| 2025.11.03 | ₩24,673 | ₩24,673 | ₩24,579 | ₩24,619 | -0.22% | 179.1만 |
|---|
| 2025.10.31 | ₩24,713 | ₩24,713 | ₩24,606 | ₩24,619 | -0.38% | 121.5만 |
|---|
| 2025.10.30 | ₩24,686 | ₩24,726 | ₩24,659 | ₩24,673 | -0.05% | 92.2만 |
|---|
| 2025.10.29 | ₩24,753 | ₩24,766 | ₩24,699 | ₩24,713 | -0.16% | 140.2만 |
|---|
| 2025.10.28 | ₩24,740 | ₩24,766 | ₩24,726 | ₩24,753 | +0.05% | 74.9만 |
|---|
| 2025.10.27 | ₩24,740 | ₩24,740 | ₩24,713 | ₩24,740 | 0.00% | 125.6만 |
|---|
| 2025.10.24 | ₩24,699 | ₩24,726 | ₩24,659 | ₩24,673 | -0.11% | 392.2만 |
|---|
| 2025.10.23 | ₩24,673 | ₩24,686 | ₩24,646 | ₩24,673 | 0.00% | 82.3만 |
|---|
| 2025.10.22 | ₩24,686 | ₩24,699 | ₩24,632 | ₩24,659 | -0.11% | 103.9만 |
|---|
| 2025.10.21 | ₩24,713 | ₩24,713 | ₩24,673 | ₩24,699 | -0.05% | 117.5만 |
|---|
| 2025.10.20 | ₩24,753 | ₩24,820 | ₩24,713 | ₩24,820 | +0.27% | 174.7만 |
|---|
| 2025.10.17 | ₩24,699 | ₩24,740 | ₩24,659 | ₩24,726 | +0.11% | 110.1만 |
|---|
| 2025.10.16 | ₩24,740 | ₩24,766 | ₩24,673 | ₩24,673 | -0.27% | 142.2만 |
|---|
| 2025.10.15 | ₩24,619 | ₩24,753 | ₩24,565 | ₩24,726 | +0.44% | 110.2만 |
|---|
| 2025.10.14 | ₩24,391 | ₩24,471 | ₩24,337 | ₩24,458 | +0.27% | 314.2만 |
|---|
| 2025.10.13 | ₩24,418 | ₩24,445 | ₩24,391 | ₩24,431 | +0.05% | 79.7만 |
|---|
| 2025.10.10 | ₩24,485 | ₩24,485 | ₩24,311 | ₩24,324 | -0.66% | 123.3만 |
|---|