시장 데이터를 불러오는 중
전체 종목
First Trust Institutional Preferred Securities and Income ETF 과거 주가
First Trust Institutional Preferred Securities and Income ETF · FPEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Institutional Preferred Securities and Income ETF · FPEI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,817 | ₩24,844 | ₩24,790 | ₩24,844 | +0.11% | 59.2만 |
| 2026.10.08 | ₩24,710 | ₩24,844 | ₩24,710 | ₩24,831 | +0.49% | 59.4만 |
| 2026.10.07 | ₩24,710 | ₩24,777 | ₩24,710 | ₩24,737 | +0.11% | 75.5만 |
| 2026.10.06 | ₩24,737 | ₩24,831 | ₩24,737 | ₩24,831 | +0.38% | 159.6만 |
| 2026.10.05 | ₩24,683 | ₩24,710 | ₩24,656 | ₩24,683 | 0.00% | 43.6만 |
| 2026.10.02 | ₩24,670 | ₩24,750 | ₩24,656 | ₩24,697 | +0.11% | 73.2만 |
| 2026.10.01 | ₩24,522 | ₩24,683 | ₩24,522 | ₩24,656 | +0.55% | 162.4만 |
| 2026.09.30 | ₩24,764 | ₩24,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,710 |
| -0.22% |
| 70.4만 |
| 2026.09.29 | ₩24,804 | ₩24,804 | ₩24,710 | ₩24,764 | -0.16% | 40만 |
|---|
| 2026.09.28 | ₩24,831 | ₩24,831 | ₩24,750 | ₩24,764 | -0.27% | 33.6만 |
|---|
| 2026.09.25 | ₩24,898 | ₩24,924 | ₩24,857 | ₩24,911 | +0.05% | 64.5만 |
|---|
| 2026.09.24 | ₩24,924 | ₩24,946 | ₩24,884 | ₩24,911 | -0.05% | 42.4만 |
|---|
| 2026.09.23 | ₩25,233 | ₩25,273 | ₩25,092 | ₩25,112 | -0.48% | 82.5만 |
|---|
| 2026.09.22 | ₩25,246 | ₩25,286 | ₩25,246 | ₩25,259 | +0.05% | 20만 |
|---|
| 2026.09.21 | ₩25,273 | ₩25,306 | ₩25,273 | ₩25,306 | +0.13% | 32.5만 |
|---|
| 2026.09.18 | ₩25,259 | ₩25,273 | ₩25,219 | ₩25,233 | -0.11% | 72.7만 |
|---|
| 2026.09.17 | ₩25,273 | ₩25,313 | ₩25,273 | ₩25,286 | +0.05% | 23.6만 |
|---|
| 2026.09.16 | ₩25,192 | ₩25,253 | ₩25,192 | ₩25,192 | 0.00% | 30.4만 |
|---|
| 2026.09.15 | ₩25,152 | ₩25,166 | ₩25,096 | ₩25,166 | +0.05% | 44만 |
|---|
| 2026.09.14 | ₩25,179 | ₩25,192 | ₩25,152 | ₩25,152 | -0.11% | 48.4만 |
|---|
| 2026.09.11 | ₩25,259 | ₩25,273 | ₩25,219 | ₩25,246 | -0.05% | 25만 |
|---|
| 2026.09.10 | ₩25,273 | ₩25,286 | ₩25,192 | ₩25,192 | -0.32% | 44.4만 |
|---|
| 2026.09.09 | ₩25,367 | ₩25,393 | ₩25,340 | ₩25,340 | -0.11% | 41.4만 |
|---|
| 2026.09.08 | ₩25,420 | ₩25,432 | ₩25,380 | ₩25,407 | -0.05% | 26.2만 |
|---|
| 2026.09.04 | ₩25,434 | ₩25,447 | ₩25,420 | ₩25,420 | -0.05% | 38.3만 |
|---|
| 2026.09.03 | ₩25,434 | ₩25,447 | ₩25,407 | ₩25,420 | -0.05% | 41.2만 |
|---|
| 2026.09.02 | ₩25,434 | ₩25,434 | ₩25,400 | ₩25,420 | -0.05% | 33.7만 |
|---|
| 2026.09.01 | ₩25,460 | ₩25,467 | ₩25,393 | ₩25,407 | -0.21% | 34.7만 |
|---|
| 2026.08.31 | ₩25,541 | ₩25,541 | ₩25,447 | ₩25,460 | -0.31% | 74만 |
|---|
| 2026.08.28 | ₩25,568 | ₩25,588 | ₩25,487 | ₩25,487 | -0.31% | 54.1만 |
|---|
| 2026.08.27 | ₩25,594 | ₩25,594 | ₩25,514 | ₩25,541 | -0.21% | 230.1만 |
|---|
| 2026.08.26 | ₩25,568 | ₩25,594 | ₩25,568 | ₩25,581 | +0.05% | 14만 |
|---|
| 2026.08.25 | ₩25,527 | ₩25,594 | ₩25,527 | ₩25,594 | +0.26% | 31.2만 |
|---|
| 2026.08.24 | ₩25,514 | ₩25,541 | ₩25,503 | ₩25,527 | +0.05% | 25.9만 |
|---|
| 2026.08.21 | ₩25,501 | ₩25,527 | ₩25,501 | ₩25,514 | +0.05% | 24.8만 |
|---|
| 2026.08.20 | ₩25,635 | ₩25,688 | ₩25,568 | ₩25,594 | -0.16% | 90만 |
|---|
| 2026.08.19 | ₩25,661 | ₩25,688 | ₩25,621 | ₩25,681 | +0.08% | 38.5만 |
|---|
| 2026.08.18 | ₩25,635 | ₩25,635 | ₩25,596 | ₩25,635 | 0.00% | 23.8만 |
|---|
| 2026.08.17 | ₩25,675 | ₩25,702 | ₩25,621 | ₩25,661 | -0.05% | 86.9만 |
|---|
| 2026.08.14 | ₩25,715 | ₩25,742 | ₩25,702 | ₩25,715 | 0.00% | 32.5만 |
|---|
| 2026.08.13 | ₩25,688 | ₩25,742 | ₩25,681 | ₩25,702 | +0.05% | 51.9만 |
|---|
| 2026.08.12 | ₩25,675 | ₩25,688 | ₩25,661 | ₩25,675 | 0.00% | 24.3만 |
|---|
| 2026.08.11 | ₩25,675 | ₩25,702 | ₩25,648 | ₩25,675 | 0.00% | 33만 |
|---|
| 2026.08.10 | ₩25,702 | ₩25,740 | ₩25,702 | ₩25,702 | 0.00% | 44.8만 |
|---|
| 2026.08.07 | ₩25,742 | ₩25,742 | ₩25,708 | ₩25,728 | -0.05% | 18.6만 |
|---|
| 2026.08.06 | ₩25,675 | ₩25,715 | ₩25,675 | ₩25,702 | +0.10% | 38.3만 |
|---|
| 2026.08.05 | ₩25,688 | ₩25,715 | ₩25,675 | ₩25,715 | +0.10% | 51.9만 |
|---|
| 2026.08.04 | ₩25,661 | ₩25,702 | ₩25,652 | ₩25,661 | 0.00% | 23.4만 |
|---|
| 2026.08.03 | ₩25,608 | ₩25,648 | ₩25,608 | ₩25,648 | +0.16% | 25.7만 |
|---|
| 2026.07.31 | ₩25,594 | ₩25,594 | ₩25,554 | ₩25,568 | -0.10% | 33만 |
|---|
| 2026.07.30 | ₩25,527 | ₩25,568 | ₩25,521 | ₩25,568 | +0.16% | 32.3만 |
|---|
| 2026.07.29 | ₩25,541 | ₩25,581 | ₩25,527 | ₩25,527 | -0.05% | 57.2만 |
|---|
| 2026.07.28 | ₩25,554 | ₩25,581 | ₩25,554 | ₩25,568 | +0.05% | 24.6만 |
|---|
| 2026.07.27 | ₩25,581 | ₩25,594 | ₩25,568 | ₩25,568 | -0.05% | 23.1만 |
|---|
| 2026.07.24 | ₩25,527 | ₩25,568 | ₩25,527 | ₩25,554 | +0.10% | 18.7만 |
|---|
| 2026.07.23 | ₩25,581 | ₩25,594 | ₩25,527 | ₩25,554 | -0.10% | 27.6만 |
|---|
| 2026.07.22 | ₩25,648 | ₩25,668 | ₩25,635 | ₩25,648 | 0.00% | 37.9만 |
|---|
| 2026.07.21 | ₩25,675 | ₩25,702 | ₩25,661 | ₩25,675 | 0.00% | 42.1만 |
|---|
| 2026.07.20 | ₩25,836 | ₩25,836 | ₩25,789 | ₩25,809 | -0.10% | 33.4만 |
|---|
| 2026.07.17 | ₩25,795 | ₩25,836 | ₩25,795 | ₩25,836 | +0.16% | 15.2만 |
|---|
| 2026.07.16 | ₩25,795 | ₩25,822 | ₩25,795 | ₩25,809 | +0.05% | 16.5만 |
|---|
| 2026.07.15 | ₩25,782 | ₩25,822 | ₩25,782 | ₩25,809 | +0.10% | 21.1만 |
|---|
| 2026.07.14 | ₩25,769 | ₩25,802 | ₩25,769 | ₩25,789 | +0.08% | 30.8만 |
|---|
| 2026.07.13 | ₩25,809 | ₩25,836 | ₩25,782 | ₩25,782 | -0.10% | 33.9만 |
|---|
| 2026.07.10 | ₩25,836 | ₩25,836 | ₩25,815 | ₩25,836 | 0.00% | 18.5만 |
|---|
| 2026.07.09 | ₩25,795 | ₩25,822 | ₩25,755 | ₩25,822 | +0.10% | 48.3만 |
|---|
| 2026.07.08 | ₩25,782 | ₩25,822 | ₩25,769 | ₩25,795 | +0.05% | 29.9만 |
|---|
| 2026.07.07 | ₩25,849 | ₩25,858 | ₩25,789 | ₩25,795 | -0.21% | 35.6만 |
|---|
| 2026.07.06 | ₩25,862 | ₩25,889 | ₩25,862 | ₩25,882 | +0.08% | 21.4만 |
|---|
| 2026.07.02 | ₩25,849 | ₩25,862 | ₩25,836 | ₩25,856 | +0.03% | 16.9만 |
|---|
| 2026.07.01 | ₩25,795 | ₩25,849 | ₩25,795 | ₩25,836 | +0.16% | 47.8만 |
|---|
| 2026.06.30 | ₩25,849 | ₩25,862 | ₩25,836 | ₩25,849 | 0.00% | 43.4만 |
|---|
| 2026.06.29 | ₩25,795 | ₩25,822 | ₩25,782 | ₩25,815 | +0.08% | 27.9만 |
|---|
| 2026.06.26 | ₩25,795 | ₩25,809 | ₩25,774 | ₩25,782 | -0.05% | 22.6만 |
|---|
| 2026.06.25 | ₩25,795 | ₩25,809 | ₩25,769 | ₩25,795 | 0.00% | 19.9만 |
|---|
| 2026.06.24 | ₩25,876 | ₩25,903 | ₩25,876 | ₩25,889 | +0.05% | 23.6만 |
|---|
| 2026.06.23 | ₩25,849 | ₩25,876 | ₩25,842 | ₩25,869 | +0.08% | 24.5만 |
|---|
| 2026.06.22 | ₩25,876 | ₩25,896 | ₩25,862 | ₩25,862 | -0.05% | 33.2만 |
|---|
| 2026.06.18 | ₩25,876 | ₩25,889 | ₩25,876 | ₩25,882 | +0.03% | 28.2만 |
|---|
| 2026.06.17 | ₩25,849 | ₩25,889 | ₩25,822 | ₩25,822 | -0.10% | 20.4만 |
|---|
| 2026.06.16 | ₩25,876 | ₩25,903 | ₩25,869 | ₩25,889 | +0.05% | 52.9만 |
|---|
| 2026.06.15 | ₩25,822 | ₩25,876 | ₩25,822 | ₩25,876 | +0.21% | 47.7만 |
|---|
| 2026.06.12 | ₩25,769 | ₩25,795 | ₩25,742 | ₩25,795 | +0.10% | 40.2만 |
|---|
| 2026.06.11 | ₩25,702 | ₩25,822 | ₩25,688 | ₩25,822 | +0.47% | 35.5만 |
|---|
| 2026.06.10 | ₩25,715 | ₩25,748 | ₩25,695 | ₩25,702 | -0.05% | 24.7만 |
|---|
| 2026.06.09 | ₩25,755 | ₩25,782 | ₩25,702 | ₩25,728 | -0.10% | 20.1만 |
|---|
| 2026.06.08 | ₩25,742 | ₩25,755 | ₩25,719 | ₩25,728 | -0.05% | 12.9만 |
|---|
| 2026.06.05 | ₩25,782 | ₩25,782 | ₩25,708 | ₩25,742 | -0.16% | 23.5만 |
|---|
| 2026.06.04 | ₩25,769 | ₩25,802 | ₩25,769 | ₩25,782 | +0.05% | 33.3만 |
|---|
| 2026.06.03 | ₩25,795 | ₩25,809 | ₩25,769 | ₩25,769 | -0.10% | 28.7만 |
|---|
| 2026.06.02 | ₩25,822 | ₩25,822 | ₩25,789 | ₩25,795 | -0.10% | 22.4만 |
|---|
| 2026.06.01 | ₩25,795 | ₩25,822 | ₩25,769 | ₩25,809 | +0.05% | 21.3만 |
|---|
| 2026.05.29 | ₩25,795 | ₩25,849 | ₩25,742 | ₩25,795 | 0.00% | 78.9만 |
|---|
| 2026.05.28 | ₩25,755 | ₩25,795 | ₩25,755 | ₩25,769 | +0.05% | 30만 |
|---|
| 2026.05.27 | ₩25,769 | ₩25,769 | ₩25,742 | ₩25,769 | 0.00% | 18.6만 |
|---|
| 2026.05.26 | ₩25,715 | ₩25,769 | ₩25,702 | ₩25,755 | +0.16% | 48.5만 |
|---|
| 2026.05.22 | ₩25,661 | ₩25,688 | ₩25,648 | ₩25,661 | 0.00% | 22.1만 |
|---|
| 2026.05.21 | ₩25,608 | ₩25,635 | ₩25,588 | ₩25,635 | +0.10% | 30만 |
|---|
| 2026.05.20 | ₩25,675 | ₩25,755 | ₩25,675 | ₩25,742 | +0.26% | 50.1만 |
|---|
| 2026.05.19 | ₩25,688 | ₩25,688 | ₩25,635 | ₩25,661 | -0.10% | 51만 |
|---|
| 2026.05.18 | ₩25,755 | ₩25,769 | ₩25,702 | ₩25,742 | -0.05% | 20.2만 |
|---|
| 2026.05.15 | ₩25,769 | ₩25,782 | ₩25,742 | ₩25,755 | -0.05% | 29.2만 |
|---|
| 2026.05.14 | ₩25,836 | ₩25,862 | ₩25,822 | ₩25,836 | 0.00% | 25.9만 |
|---|
| 2026.05.13 | ₩25,809 | ₩25,862 | ₩25,795 | ₩25,836 | +0.10% | 18.2만 |
|---|
| 2026.05.12 | ₩25,822 | ₩25,849 | ₩25,809 | ₩25,836 | +0.05% | 36.1만 |
|---|
| 2026.05.11 | ₩25,889 | ₩25,903 | ₩25,869 | ₩25,889 | 0.00% | 33.9만 |
|---|
| 2026.05.08 | ₩25,889 | ₩25,916 | ₩25,862 | ₩25,903 | +0.05% | 25.7만 |
|---|
| 2026.05.07 | ₩25,849 | ₩25,862 | ₩25,795 | ₩25,809 | -0.16% | 31.4만 |
|---|
| 2026.05.06 | ₩25,809 | ₩25,862 | ₩25,802 | ₩25,836 | +0.10% | 23.5만 |
|---|
| 2026.05.05 | ₩25,728 | ₩25,755 | ₩25,719 | ₩25,755 | +0.10% | 34.7만 |
|---|
| 2026.05.04 | ₩25,688 | ₩25,722 | ₩25,648 | ₩25,661 | -0.10% | 59.4만 |
|---|
| 2026.05.01 | ₩25,728 | ₩25,755 | ₩25,715 | ₩25,715 | -0.05% | 21.5만 |
|---|
| 2026.04.30 | ₩25,702 | ₩25,728 | ₩25,688 | ₩25,702 | 0.00% | 30.3만 |
|---|
| 2026.04.29 | ₩25,715 | ₩25,728 | ₩25,675 | ₩25,675 | -0.16% | 29만 |
|---|
| 2026.04.28 | ₩25,742 | ₩25,742 | ₩25,702 | ₩25,702 | -0.16% | 30.5만 |
|---|
| 2026.04.27 | ₩25,742 | ₩25,782 | ₩25,742 | ₩25,742 | 0.00% | 39.2만 |
|---|
| 2026.04.24 | ₩25,755 | ₩25,789 | ₩25,742 | ₩25,755 | 0.00% | 25.2만 |
|---|
| 2026.04.23 | ₩25,742 | ₩25,769 | ₩25,688 | ₩25,728 | -0.05% | 132.7만 |
|---|
| 2026.04.22 | ₩25,742 | ₩25,769 | ₩25,715 | ₩25,728 | -0.05% | 141.3만 |
|---|
| 2026.04.21 | ₩25,742 | ₩25,769 | ₩25,715 | ₩25,715 | -0.10% | 45.9만 |
|---|
| 2026.04.20 | ₩25,889 | ₩25,903 | ₩25,856 | ₩25,869 | -0.08% | 23만 |
|---|
| 2026.04.17 | ₩25,849 | ₩25,916 | ₩25,849 | ₩25,896 | +0.18% | 14.1만 |
|---|
| 2026.04.16 | ₩25,836 | ₩25,836 | ₩25,769 | ₩25,782 | -0.21% | 56.9만 |
|---|
| 2026.04.15 | ₩25,849 | ₩25,849 | ₩25,782 | ₩25,809 | -0.16% | 35.2만 |
|---|
| 2026.04.14 | ₩25,836 | ₩25,876 | ₩25,769 | ₩25,869 | +0.13% | 23.3만 |
|---|
| 2026.04.13 | ₩25,782 | ₩25,809 | ₩25,715 | ₩25,809 | +0.10% | 34.4만 |
|---|
| 2026.04.10 | ₩25,849 | ₩25,849 | ₩25,715 | ₩25,755 | -0.36% | 41.4만 |
|---|
| 2026.04.09 | ₩25,769 | ₩25,809 | ₩25,735 | ₩25,782 | +0.05% | 19.5만 |
|---|
| 2026.04.08 | ₩25,728 | ₩25,836 | ₩25,715 | ₩25,836 | +0.42% | 27.3만 |
|---|
| 2026.04.07 | ₩25,501 | ₩25,541 | ₩25,460 | ₩25,501 | 0.00% | 32.8만 |
|---|
| 2026.04.06 | ₩25,434 | ₩25,527 | ₩25,434 | ₩25,460 | +0.11% | 50.4만 |
|---|
| 2026.04.02 | ₩25,420 | ₩25,568 | ₩25,413 | ₩25,514 | +0.37% | 51.4만 |
|---|
| 2026.04.01 | ₩25,447 | ₩25,541 | ₩25,447 | ₩25,541 | +0.37% | 28.9만 |
|---|
| 2026.03.31 | ₩25,300 | ₩25,514 | ₩25,293 | ₩25,460 | +0.64% | 209만 |
|---|
| 2026.03.30 | ₩25,233 | ₩25,259 | ₩25,182 | ₩25,199 | -0.13% | 26.8만 |
|---|
| 2026.03.27 | ₩25,125 | ₩25,212 | ₩25,072 | ₩25,112 | -0.05% | 66.6만 |
|---|
| 2026.03.26 | ₩25,353 | ₩25,393 | ₩25,179 | ₩25,192 | -0.63% | 30만 |
|---|
| 2026.03.25 | ₩25,581 | ₩25,606 | ₩25,541 | ₩25,594 | +0.05% | 54.9만 |
|---|
| 2026.03.24 | ₩25,568 | ₩25,594 | ₩25,460 | ₩25,487 | -0.31% | 153.8만 |
|---|
| 2026.03.23 | ₩25,554 | ₩25,655 | ₩25,514 | ₩25,594 | +0.16% | 46.9만 |
|---|
| 2026.03.20 | ₩25,702 | ₩25,702 | ₩25,527 | ₩25,527 | -0.68% | 32.2만 |
|---|
| 2026.03.19 | ₩25,688 | ₩25,782 | ₩25,688 | ₩25,769 | +0.31% | 25.3만 |
|---|
| 2026.03.18 | ₩25,809 | ₩25,836 | ₩25,748 | ₩25,755 | -0.21% | 19.3만 |
|---|
| 2026.03.17 | ₩25,795 | ₩25,876 | ₩25,795 | ₩25,876 | +0.31% | 25.4만 |
|---|
| 2026.03.16 | ₩25,769 | ₩25,789 | ₩25,748 | ₩25,782 | +0.05% | 19.8만 |
|---|
| 2026.03.13 | ₩25,782 | ₩25,809 | ₩25,594 | ₩25,702 | -0.31% | 53만 |
|---|
| 2026.03.12 | ₩25,809 | ₩25,822 | ₩25,755 | ₩25,769 | -0.16% | 57.5만 |
|---|
| 2026.03.11 | ₩25,849 | ₩25,903 | ₩25,836 | ₩25,849 | 0.00% | 48.4만 |
|---|
| 2026.03.10 | ₩25,903 | ₩25,956 | ₩25,862 | ₩25,876 | -0.10% | 95만 |
|---|
| 2026.03.09 | ₩25,782 | ₩25,943 | ₩25,747 | ₩25,889 | +0.42% | 50.5만 |
|---|
| 2026.03.06 | ₩25,903 | ₩25,916 | ₩25,795 | ₩25,903 | 0.00% | 36.8만 |
|---|
| 2026.03.05 | ₩25,970 | ₩26,010 | ₩25,929 | ₩25,956 | -0.05% | 25만 |
|---|
| 2026.03.04 | ₩25,970 | ₩26,037 | ₩25,956 | ₩25,996 | +0.10% | 41.6만 |
|---|
| 2026.03.03 | ₩25,903 | ₩25,996 | ₩25,903 | ₩25,943 | +0.16% | 37.8만 |
|---|
| 2026.03.02 | ₩25,996 | ₩26,050 | ₩25,990 | ₩26,023 | +0.10% | 23.9만 |
|---|
| 2026.02.27 | ₩26,104 | ₩26,130 | ₩26,090 | ₩26,104 | 0.00% | 36만 |
|---|
| 2026.02.26 | ₩26,171 | ₩26,177 | ₩26,137 | ₩26,171 | 0.00% | 28.9만 |
|---|
| 2026.02.25 | ₩26,171 | ₩26,180 | ₩26,157 | ₩26,171 | 0.00% | 22.1만 |
|---|
| 2026.02.24 | ₩26,197 | ₩26,197 | ₩26,157 | ₩26,171 | -0.10% | 29.2만 |
|---|
| 2026.02.23 | ₩26,171 | ₩26,184 | ₩26,157 | ₩26,157 | -0.05% | 27.5만 |
|---|
| 2026.02.20 | ₩26,171 | ₩26,211 | ₩26,157 | ₩26,184 | +0.05% | 41.8만 |
|---|
| 2026.02.19 | ₩26,251 | ₩26,278 | ₩26,244 | ₩26,264 | +0.05% | 25.7만 |
|---|
| 2026.02.18 | ₩26,251 | ₩26,276 | ₩26,244 | ₩26,264 | +0.05% | 28.5만 |
|---|
| 2026.02.17 | ₩26,184 | ₩26,238 | ₩26,184 | ₩26,211 | +0.10% | 21.9만 |
|---|
| 2026.02.13 | ₩26,157 | ₩26,184 | ₩26,157 | ₩26,184 | +0.10% | 20.3만 |
|---|
| 2026.02.12 | ₩26,157 | ₩26,171 | ₩26,130 | ₩26,157 | 0.00% | 36.8만 |
|---|
| 2026.02.11 | ₩26,144 | ₩26,157 | ₩26,104 | ₩26,157 | +0.05% | 44.3만 |
|---|
| 2026.02.10 | ₩26,130 | ₩26,144 | ₩26,104 | ₩26,144 | +0.05% | 32.1만 |
|---|
| 2026.02.09 | ₩26,090 | ₩26,130 | ₩26,063 | ₩26,130 | +0.15% | 137.4만 |
|---|
| 2026.02.06 | ₩26,077 | ₩26,117 | ₩26,063 | ₩26,104 | +0.10% | 29.8만 |
|---|
| 2026.02.05 | ₩26,063 | ₩26,090 | ₩26,037 | ₩26,063 | 0.00% | 43.6만 |
|---|
| 2026.02.04 | ₩26,090 | ₩26,090 | ₩26,057 | ₩26,077 | -0.05% | 48만 |
|---|
| 2026.02.03 | ₩26,090 | ₩26,104 | ₩26,050 | ₩26,090 | 0.00% | 65.9만 |
|---|
| 2026.02.02 | ₩26,077 | ₩26,104 | ₩26,063 | ₩26,090 | +0.05% | 27.4만 |
|---|
| 2026.01.30 | ₩26,077 | ₩26,077 | ₩26,047 | ₩26,050 | -0.10% | 28.2만 |
|---|
| 2026.01.29 | ₩26,063 | ₩26,077 | ₩26,023 | ₩26,077 | +0.05% | 67.8만 |
|---|
| 2026.01.28 | ₩26,063 | ₩26,077 | ₩26,010 | ₩26,077 | +0.05% | 93.7만 |
|---|
| 2026.01.27 | ₩26,063 | ₩26,063 | ₩26,050 | ₩26,057 | -0.03% | 42.8만 |
|---|
| 2026.01.26 | ₩26,023 | ₩26,050 | ₩26,023 | ₩26,023 | 0.00% | 26.4만 |
|---|
| 2026.01.23 | ₩26,037 | ₩26,050 | ₩26,023 | ₩26,050 | +0.05% | 27.4만 |
|---|
| 2026.01.22 | ₩26,010 | ₩26,023 | ₩25,996 | ₩26,010 | 0.00% | 48.5만 |
|---|
| 2026.01.21 | ₩25,970 | ₩26,023 | ₩25,943 | ₩26,016 | +0.18% | 47.8만 |
|---|
| 2026.01.20 | ₩26,104 | ₩26,104 | ₩26,037 | ₩26,050 | -0.21% | 54.9만 |
|---|
| 2026.01.16 | ₩26,157 | ₩26,157 | ₩26,144 | ₩26,150 | -0.03% | 28.3만 |
|---|
| 2026.01.15 | ₩26,130 | ₩26,157 | ₩26,090 | ₩26,090 | -0.15% | 28.4만 |
|---|
| 2026.01.14 | ₩26,104 | ₩26,144 | ₩26,104 | ₩26,144 | +0.15% | 36.2만 |
|---|
| 2026.01.13 | ₩26,117 | ₩26,117 | ₩26,090 | ₩26,090 | -0.10% | 63.3만 |
|---|
| 2026.01.12 | ₩26,090 | ₩26,117 | ₩26,090 | ₩26,090 | 0.00% | 35만 |
|---|
| 2026.01.09 | ₩26,090 | ₩26,144 | ₩26,077 | ₩26,144 | +0.21% | 30.2만 |
|---|
| 2026.01.08 | ₩26,063 | ₩26,090 | ₩26,055 | ₩26,083 | +0.08% | 43.1만 |
|---|
| 2026.01.07 | ₩26,077 | ₩26,090 | ₩26,050 | ₩26,077 | 0.00% | 52.6만 |
|---|
| 2026.01.06 | ₩26,063 | ₩26,083 | ₩26,050 | ₩26,077 | +0.05% | 32.8만 |
|---|
| 2026.01.05 | ₩26,037 | ₩26,090 | ₩26,037 | ₩26,077 | +0.15% | 54.2만 |
|---|
| 2026.01.02 | ₩26,037 | ₩26,050 | ₩25,996 | ₩26,050 | +0.05% | 29.8만 |
|---|
| 2025.12.31 | ₩25,996 | ₩26,010 | ₩25,983 | ₩25,983 | -0.05% | 31만 |
|---|
| 2025.12.30 | ₩26,010 | ₩26,023 | ₩25,983 | ₩25,983 | -0.10% | 37만 |
|---|
| 2025.12.29 | ₩25,929 | ₩26,144 | ₩25,929 | ₩26,010 | +0.31% | 31.7만 |
|---|
| 2025.12.26 | ₩26,010 | ₩26,010 | ₩25,983 | ₩25,996 | -0.05% | 30.9만 |
|---|
| 2025.12.24 | ₩25,970 | ₩26,010 | ₩25,956 | ₩26,010 | +0.15% | 29.2만 |
|---|
| 2025.12.23 | ₩25,929 | ₩25,956 | ₩25,929 | ₩25,943 | +0.05% | 27.2만 |
|---|
| 2025.12.22 | ₩25,943 | ₩25,970 | ₩25,943 | ₩25,943 | 0.00% | 31만 |
|---|
| 2025.12.19 | ₩25,943 | ₩25,956 | ₩25,929 | ₩25,956 | +0.05% | 30만 |
|---|
| 2025.12.18 | ₩25,943 | ₩26,050 | ₩25,903 | ₩25,956 | +0.05% | 85.9만 |
|---|
| 2025.12.17 | ₩25,903 | ₩25,916 | ₩25,889 | ₩25,896 | -0.03% | 20.5만 |
|---|
| 2025.12.16 | ₩25,876 | ₩25,903 | ₩25,876 | ₩25,903 | +0.10% | 19.4만 |
|---|
| 2025.12.15 | ₩25,903 | ₩25,903 | ₩25,880 | ₩25,903 | 0.00% | 14.7만 |
|---|
| 2025.12.12 | ₩25,903 | ₩25,903 | ₩25,876 | ₩25,882 | -0.08% | 17.6만 |
|---|
| 2025.12.11 | ₩26,023 | ₩26,063 | ₩26,023 | ₩26,057 | +0.13% | 21.6만 |
|---|
| 2025.12.10 | ₩25,996 | ₩26,077 | ₩25,978 | ₩26,023 | +0.10% | 40.1만 |
|---|
| 2025.12.09 | ₩26,010 | ₩26,010 | ₩25,956 | ₩25,956 | -0.21% | 32.4만 |
|---|
| 2025.12.08 | ₩26,037 | ₩26,037 | ₩25,996 | ₩26,023 | -0.05% | 25.1만 |
|---|
| 2025.12.05 | ₩26,037 | ₩26,046 | ₩25,903 | ₩25,996 | -0.15% | 40.4만 |
|---|
| 2025.12.04 | ₩26,037 | ₩26,037 | ₩26,010 | ₩26,030 | -0.03% | 21.9만 |
|---|
| 2025.12.03 | ₩25,996 | ₩26,063 | ₩25,996 | ₩26,063 | +0.26% | 29.8만 |
|---|
| 2025.12.02 | ₩25,996 | ₩26,010 | ₩25,983 | ₩26,003 | +0.03% | 21만 |
|---|
| 2025.12.01 | ₩25,970 | ₩25,996 | ₩25,970 | ₩25,970 | 0.00% | 14만 |
|---|
| 2025.11.28 | ₩25,996 | ₩26,010 | ₩25,976 | ₩25,996 | 0.00% | 11.4만 |
|---|
| 2025.11.26 | ₩25,943 | ₩25,983 | ₩25,916 | ₩25,963 | +0.08% | 28.4만 |
|---|
| 2025.11.25 | ₩25,876 | ₩25,916 | ₩25,849 | ₩25,903 | +0.10% | 24.7만 |
|---|
| 2025.11.24 | ₩25,836 | ₩25,862 | ₩25,836 | ₩25,836 | 0.00% | 20.4만 |
|---|
| 2025.11.21 | ₩25,836 | ₩25,849 | ₩25,742 | ₩25,822 | -0.05% | 41.9만 |
|---|
| 2025.11.20 | ₩25,996 | ₩25,996 | ₩25,876 | ₩25,876 | -0.46% | 28.8만 |
|---|
| 2025.11.19 | ₩25,956 | ₩25,956 | ₩25,932 | ₩25,943 | -0.05% | 20.9만 |
|---|
| 2025.11.18 | ₩25,943 | ₩25,970 | ₩25,809 | ₩25,929 | -0.05% | 34.2만 |
|---|
| 2025.11.17 | ₩25,970 | ₩26,010 | ₩25,916 | ₩25,916 | -0.21% | 47.2만 |
|---|
| 2025.11.14 | ₩25,956 | ₩26,171 | ₩25,956 | ₩25,970 | +0.05% | 54.5만 |
|---|
| 2025.11.13 | ₩26,010 | ₩26,023 | ₩25,962 | ₩25,970 | -0.15% | 20만 |
|---|
| 2025.11.12 | ₩26,037 | ₩26,063 | ₩26,010 | ₩26,023 | -0.05% | 33.8만 |
|---|
| 2025.11.11 | ₩26,023 | ₩26,050 | ₩26,010 | ₩26,037 | +0.05% | 29.1만 |
|---|
| 2025.11.10 | ₩25,996 | ₩26,050 | ₩25,983 | ₩25,983 | -0.05% | 29.6만 |
|---|
| 2025.11.07 | ₩25,956 | ₩26,023 | ₩25,943 | ₩25,996 | +0.15% | 39.5만 |
|---|
| 2025.11.06 | ₩25,943 | ₩26,050 | ₩25,943 | ₩25,983 | +0.15% | 36.6만 |
|---|
| 2025.11.05 | ₩25,996 | ₩26,010 | ₩25,975 | ₩25,996 | 0.00% | 24.4만 |
|---|
| 2025.11.04 | ₩26,010 | ₩26,023 | ₩25,983 | ₩25,983 | -0.10% | 17만 |
|---|
| 2025.11.03 | ₩26,037 | ₩26,037 | ₩25,956 | ₩26,023 | -0.05% | 21.7만 |
|---|
| 2025.10.31 | ₩26,090 | ₩26,104 | ₩25,996 | ₩26,037 | -0.21% | 37만 |
|---|
| 2025.10.30 | ₩26,050 | ₩26,090 | ₩26,050 | ₩26,077 | +0.10% | 26.3만 |
|---|
| 2025.10.29 | ₩26,130 | ₩26,144 | ₩25,996 | ₩26,077 | -0.21% | 20.5만 |
|---|
| 2025.10.28 | ₩26,104 | ₩26,130 | ₩26,090 | ₩26,117 | +0.05% | 22.5만 |
|---|
| 2025.10.27 | ₩26,090 | ₩26,117 | ₩26,077 | ₩26,104 | +0.05% | 20.9만 |
|---|
| 2025.10.24 | ₩26,063 | ₩26,090 | ₩26,050 | ₩26,070 | +0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩26,037 | ₩26,050 | ₩26,010 | ₩26,023 | -0.05% | 22.5만 |
|---|
| 2025.10.22 | ₩26,037 | ₩26,037 | ₩25,996 | ₩26,037 | 0.00% | 29.6만 |
|---|
| 2025.10.21 | ₩26,037 | ₩26,037 | ₩25,996 | ₩26,010 | -0.10% | 29.2만 |
|---|
| 2025.10.20 | ₩26,117 | ₩26,144 | ₩26,104 | ₩26,137 | +0.08% | 23.2만 |
|---|
| 2025.10.17 | ₩26,104 | ₩26,117 | ₩26,055 | ₩26,117 | +0.05% | 38.2만 |
|---|
| 2025.10.16 | ₩26,130 | ₩26,144 | ₩26,063 | ₩26,077 | -0.21% | 43.5만 |
|---|
| 2025.10.15 | ₩26,077 | ₩26,130 | ₩25,970 | ₩26,130 | +0.21% | 24.4만 |
|---|
| 2025.10.14 | ₩25,795 | ₩25,916 | ₩25,795 | ₩25,849 | +0.21% | 136.7만 |
|---|
| 2025.10.13 | ₩25,862 | ₩25,876 | ₩25,836 | ₩25,876 | +0.05% | 14.9만 |
|---|
| 2025.10.10 | ₩25,929 | ₩25,937 | ₩25,782 | ₩25,798 | -0.51% | 20.8만 |
|---|