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 | ₩24,725 | ₩24,752 | ₩24,698 | ₩24,752 | +0.11% | 59.2만 |
| 2026.10.08 | ₩24,618 | ₩24,752 | ₩24,618 | ₩24,738 | +0.49% | 59.4만 |
| 2026.10.07 | ₩24,618 | ₩24,685 | ₩24,618 | ₩24,645 | +0.11% | 75.5만 |
| 2026.10.06 | ₩24,645 | ₩24,738 | ₩24,645 | ₩24,738 | +0.38% | 159.6만 |
| 2026.10.05 | ₩24,591 | ₩24,618 | ₩24,565 | ₩24,591 | 0.00% | 43.6만 |
| 2026.10.02 | ₩24,578 | ₩24,658 | ₩24,565 | ₩24,605 | +0.11% | 73.2만 |
| 2026.10.01 | ₩24,431 | ₩24,591 | ₩24,431 | ₩24,565 | +0.55% | 162.4만 |
| 2026.09.30 | ₩24,672 | ₩24,685 | ₩24,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,618 |
| -0.22% |
| 70.4만 |
| 2026.09.29 | ₩24,712 | ₩24,712 | ₩24,618 | ₩24,672 | -0.16% | 40만 |
|---|
| 2026.09.28 | ₩24,738 | ₩24,738 | ₩24,658 | ₩24,672 | -0.27% | 33.6만 |
|---|
| 2026.09.25 | ₩24,805 | ₩24,832 | ₩24,765 | ₩24,818 | +0.05% | 64.5만 |
|---|
| 2026.09.24 | ₩24,832 | ₩24,853 | ₩24,792 | ₩24,818 | -0.05% | 42.4만 |
|---|
| 2026.09.23 | ₩25,139 | ₩25,179 | ₩24,999 | ₩25,019 | -0.48% | 82.5만 |
|---|
| 2026.09.22 | ₩25,152 | ₩25,192 | ₩25,152 | ₩25,166 | +0.05% | 20만 |
|---|
| 2026.09.21 | ₩25,179 | ₩25,212 | ₩25,179 | ₩25,212 | +0.13% | 32.5만 |
|---|
| 2026.09.18 | ₩25,166 | ₩25,179 | ₩25,125 | ₩25,139 | -0.11% | 72.7만 |
|---|
| 2026.09.17 | ₩25,179 | ₩25,219 | ₩25,179 | ₩25,192 | +0.05% | 23.6만 |
|---|
| 2026.09.16 | ₩25,099 | ₩25,159 | ₩25,099 | ₩25,099 | 0.00% | 30.4만 |
|---|
| 2026.09.15 | ₩25,059 | ₩25,072 | ₩25,003 | ₩25,072 | +0.05% | 44만 |
|---|
| 2026.09.14 | ₩25,085 | ₩25,099 | ₩25,059 | ₩25,059 | -0.11% | 48.4만 |
|---|
| 2026.09.11 | ₩25,166 | ₩25,179 | ₩25,125 | ₩25,152 | -0.05% | 25만 |
|---|
| 2026.09.10 | ₩25,179 | ₩25,192 | ₩25,099 | ₩25,099 | -0.32% | 44.4만 |
|---|
| 2026.09.09 | ₩25,272 | ₩25,299 | ₩25,246 | ₩25,246 | -0.11% | 41.4만 |
|---|
| 2026.09.08 | ₩25,326 | ₩25,338 | ₩25,286 | ₩25,312 | -0.05% | 26.2만 |
|---|
| 2026.09.04 | ₩25,339 | ₩25,352 | ₩25,326 | ₩25,326 | -0.05% | 38.3만 |
|---|
| 2026.09.03 | ₩25,339 | ₩25,352 | ₩25,312 | ₩25,326 | -0.05% | 41.2만 |
|---|
| 2026.09.02 | ₩25,339 | ₩25,339 | ₩25,306 | ₩25,326 | -0.05% | 33.7만 |
|---|
| 2026.09.01 | ₩25,366 | ₩25,372 | ₩25,299 | ₩25,312 | -0.21% | 34.7만 |
|---|
| 2026.08.31 | ₩25,446 | ₩25,446 | ₩25,352 | ₩25,366 | -0.31% | 74만 |
|---|
| 2026.08.28 | ₩25,473 | ₩25,493 | ₩25,392 | ₩25,392 | -0.31% | 54.1만 |
|---|
| 2026.08.27 | ₩25,499 | ₩25,499 | ₩25,419 | ₩25,446 | -0.21% | 230.1만 |
|---|
| 2026.08.26 | ₩25,473 | ₩25,499 | ₩25,473 | ₩25,486 | +0.05% | 14만 |
|---|
| 2026.08.25 | ₩25,433 | ₩25,499 | ₩25,433 | ₩25,499 | +0.26% | 31.2만 |
|---|
| 2026.08.24 | ₩25,419 | ₩25,446 | ₩25,408 | ₩25,433 | +0.05% | 25.9만 |
|---|
| 2026.08.21 | ₩25,406 | ₩25,433 | ₩25,406 | ₩25,419 | +0.05% | 24.8만 |
|---|
| 2026.08.20 | ₩25,539 | ₩25,593 | ₩25,473 | ₩25,499 | -0.16% | 90만 |
|---|
| 2026.08.19 | ₩25,566 | ₩25,593 | ₩25,526 | ₩25,586 | +0.08% | 38.5만 |
|---|
| 2026.08.18 | ₩25,539 | ₩25,539 | ₩25,501 | ₩25,539 | 0.00% | 23.8만 |
|---|
| 2026.08.17 | ₩25,579 | ₩25,606 | ₩25,526 | ₩25,566 | -0.05% | 86.9만 |
|---|
| 2026.08.14 | ₩25,619 | ₩25,646 | ₩25,606 | ₩25,619 | 0.00% | 32.5만 |
|---|
| 2026.08.13 | ₩25,593 | ₩25,646 | ₩25,586 | ₩25,606 | +0.05% | 51.9만 |
|---|
| 2026.08.12 | ₩25,579 | ₩25,593 | ₩25,566 | ₩25,579 | 0.00% | 24.3만 |
|---|
| 2026.08.11 | ₩25,579 | ₩25,606 | ₩25,553 | ₩25,579 | 0.00% | 33만 |
|---|
| 2026.08.10 | ₩25,606 | ₩25,645 | ₩25,606 | ₩25,606 | 0.00% | 44.8만 |
|---|
| 2026.08.07 | ₩25,646 | ₩25,646 | ₩25,613 | ₩25,633 | -0.05% | 18.6만 |
|---|
| 2026.08.06 | ₩25,579 | ₩25,619 | ₩25,579 | ₩25,606 | +0.10% | 38.3만 |
|---|
| 2026.08.05 | ₩25,593 | ₩25,619 | ₩25,579 | ₩25,619 | +0.10% | 51.9만 |
|---|
| 2026.08.04 | ₩25,566 | ₩25,606 | ₩25,557 | ₩25,566 | 0.00% | 23.4만 |
|---|
| 2026.08.03 | ₩25,513 | ₩25,553 | ₩25,513 | ₩25,553 | +0.16% | 25.7만 |
|---|
| 2026.07.31 | ₩25,499 | ₩25,499 | ₩25,459 | ₩25,473 | -0.10% | 33만 |
|---|
| 2026.07.30 | ₩25,433 | ₩25,473 | ₩25,426 | ₩25,473 | +0.16% | 32.3만 |
|---|
| 2026.07.29 | ₩25,446 | ₩25,486 | ₩25,433 | ₩25,433 | -0.05% | 57.2만 |
|---|
| 2026.07.28 | ₩25,459 | ₩25,486 | ₩25,459 | ₩25,473 | +0.05% | 24.6만 |
|---|
| 2026.07.27 | ₩25,486 | ₩25,499 | ₩25,473 | ₩25,473 | -0.05% | 23.1만 |
|---|
| 2026.07.24 | ₩25,433 | ₩25,473 | ₩25,433 | ₩25,459 | +0.10% | 18.7만 |
|---|
| 2026.07.23 | ₩25,486 | ₩25,499 | ₩25,433 | ₩25,459 | -0.10% | 27.6만 |
|---|
| 2026.07.22 | ₩25,553 | ₩25,573 | ₩25,539 | ₩25,553 | 0.00% | 37.9만 |
|---|
| 2026.07.21 | ₩25,579 | ₩25,606 | ₩25,566 | ₩25,579 | 0.00% | 42.1만 |
|---|
| 2026.07.20 | ₩25,740 | ₩25,740 | ₩25,693 | ₩25,713 | -0.10% | 33.4만 |
|---|
| 2026.07.17 | ₩25,700 | ₩25,740 | ₩25,700 | ₩25,740 | +0.16% | 15.2만 |
|---|
| 2026.07.16 | ₩25,700 | ₩25,726 | ₩25,700 | ₩25,713 | +0.05% | 16.5만 |
|---|
| 2026.07.15 | ₩25,686 | ₩25,726 | ₩25,686 | ₩25,713 | +0.10% | 21.1만 |
|---|
| 2026.07.14 | ₩25,673 | ₩25,706 | ₩25,673 | ₩25,693 | +0.08% | 30.8만 |
|---|
| 2026.07.13 | ₩25,713 | ₩25,740 | ₩25,686 | ₩25,686 | -0.10% | 33.9만 |
|---|
| 2026.07.10 | ₩25,740 | ₩25,740 | ₩25,720 | ₩25,740 | 0.00% | 18.5만 |
|---|
| 2026.07.09 | ₩25,700 | ₩25,726 | ₩25,659 | ₩25,726 | +0.10% | 48.3만 |
|---|
| 2026.07.08 | ₩25,686 | ₩25,726 | ₩25,673 | ₩25,700 | +0.05% | 29.9만 |
|---|
| 2026.07.07 | ₩25,753 | ₩25,762 | ₩25,693 | ₩25,700 | -0.21% | 35.6만 |
|---|
| 2026.07.06 | ₩25,766 | ₩25,793 | ₩25,766 | ₩25,786 | +0.08% | 21.4만 |
|---|
| 2026.07.02 | ₩25,753 | ₩25,766 | ₩25,740 | ₩25,760 | +0.03% | 16.9만 |
|---|
| 2026.07.01 | ₩25,700 | ₩25,753 | ₩25,700 | ₩25,740 | +0.16% | 47.8만 |
|---|
| 2026.06.30 | ₩25,753 | ₩25,766 | ₩25,740 | ₩25,753 | 0.00% | 43.4만 |
|---|
| 2026.06.29 | ₩25,700 | ₩25,726 | ₩25,686 | ₩25,720 | +0.08% | 27.9만 |
|---|
| 2026.06.26 | ₩25,700 | ₩25,713 | ₩25,678 | ₩25,686 | -0.05% | 22.6만 |
|---|
| 2026.06.25 | ₩25,700 | ₩25,713 | ₩25,673 | ₩25,700 | 0.00% | 19.9만 |
|---|
| 2026.06.24 | ₩25,780 | ₩25,806 | ₩25,780 | ₩25,793 | +0.05% | 23.6만 |
|---|
| 2026.06.23 | ₩25,753 | ₩25,780 | ₩25,746 | ₩25,773 | +0.08% | 24.5만 |
|---|
| 2026.06.22 | ₩25,780 | ₩25,800 | ₩25,766 | ₩25,766 | -0.05% | 33.2만 |
|---|
| 2026.06.18 | ₩25,780 | ₩25,793 | ₩25,780 | ₩25,786 | +0.03% | 28.2만 |
|---|
| 2026.06.17 | ₩25,753 | ₩25,793 | ₩25,726 | ₩25,726 | -0.10% | 20.4만 |
|---|
| 2026.06.16 | ₩25,780 | ₩25,806 | ₩25,773 | ₩25,793 | +0.05% | 52.9만 |
|---|
| 2026.06.15 | ₩25,726 | ₩25,780 | ₩25,726 | ₩25,780 | +0.21% | 47.7만 |
|---|
| 2026.06.12 | ₩25,673 | ₩25,700 | ₩25,646 | ₩25,700 | +0.10% | 40.2만 |
|---|
| 2026.06.11 | ₩25,606 | ₩25,726 | ₩25,593 | ₩25,726 | +0.47% | 35.5만 |
|---|
| 2026.06.10 | ₩25,619 | ₩25,653 | ₩25,599 | ₩25,606 | -0.05% | 24.7만 |
|---|
| 2026.06.09 | ₩25,659 | ₩25,686 | ₩25,606 | ₩25,633 | -0.10% | 20.1만 |
|---|
| 2026.06.08 | ₩25,646 | ₩25,659 | ₩25,623 | ₩25,633 | -0.05% | 12.9만 |
|---|
| 2026.06.05 | ₩25,686 | ₩25,686 | ₩25,613 | ₩25,646 | -0.16% | 23.5만 |
|---|
| 2026.06.04 | ₩25,673 | ₩25,706 | ₩25,673 | ₩25,686 | +0.05% | 33.3만 |
|---|
| 2026.06.03 | ₩25,700 | ₩25,713 | ₩25,673 | ₩25,673 | -0.10% | 28.7만 |
|---|
| 2026.06.02 | ₩25,726 | ₩25,726 | ₩25,693 | ₩25,700 | -0.10% | 22.4만 |
|---|
| 2026.06.01 | ₩25,700 | ₩25,726 | ₩25,673 | ₩25,713 | +0.05% | 21.3만 |
|---|
| 2026.05.29 | ₩25,700 | ₩25,753 | ₩25,646 | ₩25,700 | 0.00% | 78.9만 |
|---|
| 2026.05.28 | ₩25,659 | ₩25,700 | ₩25,659 | ₩25,673 | +0.05% | 30만 |
|---|
| 2026.05.27 | ₩25,673 | ₩25,673 | ₩25,646 | ₩25,673 | 0.00% | 18.6만 |
|---|
| 2026.05.26 | ₩25,619 | ₩25,673 | ₩25,606 | ₩25,659 | +0.16% | 48.5만 |
|---|
| 2026.05.22 | ₩25,566 | ₩25,593 | ₩25,553 | ₩25,566 | 0.00% | 22.1만 |
|---|
| 2026.05.21 | ₩25,513 | ₩25,539 | ₩25,493 | ₩25,539 | +0.10% | 30만 |
|---|
| 2026.05.20 | ₩25,579 | ₩25,659 | ₩25,579 | ₩25,646 | +0.26% | 50.1만 |
|---|
| 2026.05.19 | ₩25,593 | ₩25,593 | ₩25,539 | ₩25,566 | -0.10% | 51만 |
|---|
| 2026.05.18 | ₩25,659 | ₩25,673 | ₩25,606 | ₩25,646 | -0.05% | 20.2만 |
|---|
| 2026.05.15 | ₩25,673 | ₩25,686 | ₩25,646 | ₩25,659 | -0.05% | 29.2만 |
|---|
| 2026.05.14 | ₩25,740 | ₩25,766 | ₩25,726 | ₩25,740 | 0.00% | 25.9만 |
|---|
| 2026.05.13 | ₩25,713 | ₩25,766 | ₩25,700 | ₩25,740 | +0.10% | 18.2만 |
|---|
| 2026.05.12 | ₩25,726 | ₩25,753 | ₩25,713 | ₩25,740 | +0.05% | 36.1만 |
|---|
| 2026.05.11 | ₩25,793 | ₩25,806 | ₩25,773 | ₩25,793 | 0.00% | 33.9만 |
|---|
| 2026.05.08 | ₩25,793 | ₩25,820 | ₩25,766 | ₩25,806 | +0.05% | 25.7만 |
|---|
| 2026.05.07 | ₩25,753 | ₩25,766 | ₩25,700 | ₩25,713 | -0.16% | 31.4만 |
|---|
| 2026.05.06 | ₩25,713 | ₩25,766 | ₩25,706 | ₩25,740 | +0.10% | 23.5만 |
|---|
| 2026.05.05 | ₩25,633 | ₩25,659 | ₩25,623 | ₩25,659 | +0.10% | 34.7만 |
|---|
| 2026.05.04 | ₩25,593 | ₩25,626 | ₩25,553 | ₩25,566 | -0.10% | 59.4만 |
|---|
| 2026.05.01 | ₩25,633 | ₩25,659 | ₩25,619 | ₩25,619 | -0.05% | 21.5만 |
|---|
| 2026.04.30 | ₩25,606 | ₩25,633 | ₩25,593 | ₩25,606 | 0.00% | 30.3만 |
|---|
| 2026.04.29 | ₩25,619 | ₩25,633 | ₩25,579 | ₩25,579 | -0.16% | 29만 |
|---|
| 2026.04.28 | ₩25,646 | ₩25,646 | ₩25,606 | ₩25,606 | -0.16% | 30.5만 |
|---|
| 2026.04.27 | ₩25,646 | ₩25,686 | ₩25,646 | ₩25,646 | 0.00% | 39.2만 |
|---|
| 2026.04.24 | ₩25,659 | ₩25,693 | ₩25,646 | ₩25,659 | 0.00% | 25.2만 |
|---|
| 2026.04.23 | ₩25,646 | ₩25,673 | ₩25,593 | ₩25,633 | -0.05% | 132.7만 |
|---|
| 2026.04.22 | ₩25,646 | ₩25,673 | ₩25,619 | ₩25,633 | -0.05% | 141.3만 |
|---|
| 2026.04.21 | ₩25,646 | ₩25,673 | ₩25,619 | ₩25,619 | -0.10% | 45.9만 |
|---|
| 2026.04.20 | ₩25,793 | ₩25,806 | ₩25,760 | ₩25,773 | -0.08% | 23만 |
|---|
| 2026.04.17 | ₩25,753 | ₩25,820 | ₩25,753 | ₩25,800 | +0.18% | 14.1만 |
|---|
| 2026.04.16 | ₩25,740 | ₩25,740 | ₩25,673 | ₩25,686 | -0.21% | 56.9만 |
|---|
| 2026.04.15 | ₩25,753 | ₩25,753 | ₩25,686 | ₩25,713 | -0.16% | 35.2만 |
|---|
| 2026.04.14 | ₩25,740 | ₩25,780 | ₩25,673 | ₩25,773 | +0.13% | 23.3만 |
|---|
| 2026.04.13 | ₩25,686 | ₩25,713 | ₩25,619 | ₩25,713 | +0.10% | 34.4만 |
|---|
| 2026.04.10 | ₩25,753 | ₩25,753 | ₩25,619 | ₩25,659 | -0.36% | 41.4만 |
|---|
| 2026.04.09 | ₩25,673 | ₩25,713 | ₩25,639 | ₩25,686 | +0.05% | 19.5만 |
|---|
| 2026.04.08 | ₩25,633 | ₩25,740 | ₩25,619 | ₩25,740 | +0.42% | 27.3만 |
|---|
| 2026.04.07 | ₩25,406 | ₩25,446 | ₩25,366 | ₩25,406 | 0.00% | 32.8만 |
|---|
| 2026.04.06 | ₩25,339 | ₩25,433 | ₩25,339 | ₩25,366 | +0.11% | 50.4만 |
|---|
| 2026.04.02 | ₩25,326 | ₩25,473 | ₩25,319 | ₩25,419 | +0.37% | 51.4만 |
|---|
| 2026.04.01 | ₩25,352 | ₩25,446 | ₩25,352 | ₩25,446 | +0.37% | 28.9만 |
|---|
| 2026.03.31 | ₩25,206 | ₩25,419 | ₩25,199 | ₩25,366 | +0.64% | 209만 |
|---|
| 2026.03.30 | ₩25,139 | ₩25,166 | ₩25,088 | ₩25,105 | -0.13% | 26.8만 |
|---|
| 2026.03.27 | ₩25,032 | ₩25,119 | ₩24,979 | ₩25,019 | -0.05% | 66.6만 |
|---|
| 2026.03.26 | ₩25,259 | ₩25,299 | ₩25,085 | ₩25,099 | -0.63% | 30만 |
|---|
| 2026.03.25 | ₩25,486 | ₩25,511 | ₩25,446 | ₩25,499 | +0.05% | 54.9만 |
|---|
| 2026.03.24 | ₩25,473 | ₩25,499 | ₩25,366 | ₩25,392 | -0.31% | 153.8만 |
|---|
| 2026.03.23 | ₩25,459 | ₩25,559 | ₩25,419 | ₩25,499 | +0.16% | 46.9만 |
|---|
| 2026.03.20 | ₩25,606 | ₩25,606 | ₩25,433 | ₩25,433 | -0.68% | 32.2만 |
|---|
| 2026.03.19 | ₩25,593 | ₩25,686 | ₩25,593 | ₩25,673 | +0.31% | 25.3만 |
|---|
| 2026.03.18 | ₩25,713 | ₩25,740 | ₩25,653 | ₩25,659 | -0.21% | 19.3만 |
|---|
| 2026.03.17 | ₩25,700 | ₩25,780 | ₩25,700 | ₩25,780 | +0.31% | 25.4만 |
|---|
| 2026.03.16 | ₩25,673 | ₩25,693 | ₩25,653 | ₩25,686 | +0.05% | 19.8만 |
|---|
| 2026.03.13 | ₩25,686 | ₩25,713 | ₩25,499 | ₩25,606 | -0.31% | 53만 |
|---|
| 2026.03.12 | ₩25,713 | ₩25,726 | ₩25,659 | ₩25,673 | -0.16% | 57.5만 |
|---|
| 2026.03.11 | ₩25,753 | ₩25,806 | ₩25,740 | ₩25,753 | 0.00% | 48.4만 |
|---|
| 2026.03.10 | ₩25,806 | ₩25,860 | ₩25,766 | ₩25,780 | -0.10% | 95만 |
|---|
| 2026.03.09 | ₩25,686 | ₩25,846 | ₩25,651 | ₩25,793 | +0.42% | 50.5만 |
|---|
| 2026.03.06 | ₩25,806 | ₩25,820 | ₩25,700 | ₩25,806 | 0.00% | 36.8만 |
|---|
| 2026.03.05 | ₩25,873 | ₩25,913 | ₩25,833 | ₩25,860 | -0.05% | 25만 |
|---|
| 2026.03.04 | ₩25,873 | ₩25,940 | ₩25,860 | ₩25,900 | +0.10% | 41.6만 |
|---|
| 2026.03.03 | ₩25,806 | ₩25,900 | ₩25,806 | ₩25,846 | +0.16% | 37.8만 |
|---|
| 2026.03.02 | ₩25,900 | ₩25,953 | ₩25,893 | ₩25,926 | +0.10% | 23.9만 |
|---|
| 2026.02.27 | ₩26,007 | ₩26,033 | ₩25,993 | ₩26,007 | 0.00% | 36만 |
|---|
| 2026.02.26 | ₩26,073 | ₩26,080 | ₩26,040 | ₩26,073 | 0.00% | 28.9만 |
|---|
| 2026.02.25 | ₩26,073 | ₩26,083 | ₩26,060 | ₩26,073 | 0.00% | 22.1만 |
|---|
| 2026.02.24 | ₩26,100 | ₩26,100 | ₩26,060 | ₩26,073 | -0.10% | 29.2만 |
|---|
| 2026.02.23 | ₩26,073 | ₩26,087 | ₩26,060 | ₩26,060 | -0.05% | 27.5만 |
|---|
| 2026.02.20 | ₩26,073 | ₩26,113 | ₩26,060 | ₩26,087 | +0.05% | 41.8만 |
|---|
| 2026.02.19 | ₩26,153 | ₩26,180 | ₩26,147 | ₩26,167 | +0.05% | 25.7만 |
|---|
| 2026.02.18 | ₩26,153 | ₩26,179 | ₩26,147 | ₩26,167 | +0.05% | 28.5만 |
|---|
| 2026.02.17 | ₩26,087 | ₩26,140 | ₩26,087 | ₩26,113 | +0.10% | 21.9만 |
|---|
| 2026.02.13 | ₩26,060 | ₩26,087 | ₩26,060 | ₩26,087 | +0.10% | 20.3만 |
|---|
| 2026.02.12 | ₩26,060 | ₩26,073 | ₩26,033 | ₩26,060 | 0.00% | 36.8만 |
|---|
| 2026.02.11 | ₩26,047 | ₩26,060 | ₩26,007 | ₩26,060 | +0.05% | 44.3만 |
|---|
| 2026.02.10 | ₩26,033 | ₩26,047 | ₩26,007 | ₩26,047 | +0.05% | 32.1만 |
|---|
| 2026.02.09 | ₩25,993 | ₩26,033 | ₩25,967 | ₩26,033 | +0.15% | 137.4만 |
|---|
| 2026.02.06 | ₩25,980 | ₩26,020 | ₩25,967 | ₩26,007 | +0.10% | 29.8만 |
|---|
| 2026.02.05 | ₩25,967 | ₩25,993 | ₩25,940 | ₩25,967 | 0.00% | 43.6만 |
|---|
| 2026.02.04 | ₩25,993 | ₩25,993 | ₩25,960 | ₩25,980 | -0.05% | 48만 |
|---|
| 2026.02.03 | ₩25,993 | ₩26,007 | ₩25,953 | ₩25,993 | 0.00% | 65.9만 |
|---|
| 2026.02.02 | ₩25,980 | ₩26,007 | ₩25,967 | ₩25,993 | +0.05% | 27.4만 |
|---|
| 2026.01.30 | ₩25,980 | ₩25,980 | ₩25,951 | ₩25,953 | -0.10% | 28.2만 |
|---|
| 2026.01.29 | ₩25,967 | ₩25,980 | ₩25,926 | ₩25,980 | +0.05% | 67.8만 |
|---|
| 2026.01.28 | ₩25,967 | ₩25,980 | ₩25,913 | ₩25,980 | +0.05% | 93.7만 |
|---|
| 2026.01.27 | ₩25,967 | ₩25,967 | ₩25,953 | ₩25,960 | -0.03% | 42.8만 |
|---|
| 2026.01.26 | ₩25,926 | ₩25,953 | ₩25,926 | ₩25,926 | 0.00% | 26.4만 |
|---|
| 2026.01.23 | ₩25,940 | ₩25,953 | ₩25,926 | ₩25,953 | +0.05% | 27.4만 |
|---|
| 2026.01.22 | ₩25,913 | ₩25,926 | ₩25,900 | ₩25,913 | 0.00% | 48.5만 |
|---|
| 2026.01.21 | ₩25,873 | ₩25,926 | ₩25,846 | ₩25,920 | +0.18% | 47.8만 |
|---|
| 2026.01.20 | ₩26,007 | ₩26,007 | ₩25,940 | ₩25,953 | -0.21% | 54.9만 |
|---|
| 2026.01.16 | ₩26,060 | ₩26,060 | ₩26,047 | ₩26,053 | -0.03% | 28.3만 |
|---|
| 2026.01.15 | ₩26,033 | ₩26,060 | ₩25,993 | ₩25,993 | -0.15% | 28.4만 |
|---|
| 2026.01.14 | ₩26,007 | ₩26,047 | ₩26,007 | ₩26,047 | +0.15% | 36.2만 |
|---|
| 2026.01.13 | ₩26,020 | ₩26,020 | ₩25,993 | ₩25,993 | -0.10% | 63.3만 |
|---|
| 2026.01.12 | ₩25,993 | ₩26,020 | ₩25,993 | ₩25,993 | 0.00% | 35만 |
|---|
| 2026.01.09 | ₩25,993 | ₩26,047 | ₩25,980 | ₩26,047 | +0.21% | 30.2만 |
|---|
| 2026.01.08 | ₩25,967 | ₩25,993 | ₩25,959 | ₩25,987 | +0.08% | 43.1만 |
|---|
| 2026.01.07 | ₩25,980 | ₩25,993 | ₩25,953 | ₩25,980 | 0.00% | 52.6만 |
|---|
| 2026.01.06 | ₩25,967 | ₩25,987 | ₩25,953 | ₩25,980 | +0.05% | 32.8만 |
|---|
| 2026.01.05 | ₩25,940 | ₩25,993 | ₩25,940 | ₩25,980 | +0.15% | 54.2만 |
|---|
| 2026.01.02 | ₩25,940 | ₩25,953 | ₩25,900 | ₩25,953 | +0.05% | 29.8만 |
|---|
| 2025.12.31 | ₩25,900 | ₩25,913 | ₩25,886 | ₩25,886 | -0.05% | 31만 |
|---|
| 2025.12.30 | ₩25,913 | ₩25,926 | ₩25,886 | ₩25,886 | -0.10% | 37만 |
|---|
| 2025.12.29 | ₩25,833 | ₩26,047 | ₩25,833 | ₩25,913 | +0.31% | 31.7만 |
|---|
| 2025.12.26 | ₩25,913 | ₩25,913 | ₩25,886 | ₩25,900 | -0.05% | 30.9만 |
|---|
| 2025.12.24 | ₩25,873 | ₩25,913 | ₩25,860 | ₩25,913 | +0.15% | 29.2만 |
|---|
| 2025.12.23 | ₩25,833 | ₩25,860 | ₩25,833 | ₩25,846 | +0.05% | 27.2만 |
|---|
| 2025.12.22 | ₩25,846 | ₩25,873 | ₩25,846 | ₩25,846 | 0.00% | 31만 |
|---|
| 2025.12.19 | ₩25,846 | ₩25,860 | ₩25,833 | ₩25,860 | +0.05% | 30만 |
|---|
| 2025.12.18 | ₩25,846 | ₩25,953 | ₩25,806 | ₩25,860 | +0.05% | 85.9만 |
|---|
| 2025.12.17 | ₩25,806 | ₩25,820 | ₩25,793 | ₩25,800 | -0.03% | 20.5만 |
|---|
| 2025.12.16 | ₩25,780 | ₩25,806 | ₩25,780 | ₩25,806 | +0.10% | 19.4만 |
|---|
| 2025.12.15 | ₩25,806 | ₩25,806 | ₩25,784 | ₩25,806 | 0.00% | 14.7만 |
|---|
| 2025.12.12 | ₩25,806 | ₩25,806 | ₩25,780 | ₩25,786 | -0.08% | 17.6만 |
|---|
| 2025.12.11 | ₩25,926 | ₩25,967 | ₩25,926 | ₩25,960 | +0.13% | 21.6만 |
|---|
| 2025.12.10 | ₩25,900 | ₩25,980 | ₩25,881 | ₩25,926 | +0.10% | 40.1만 |
|---|
| 2025.12.09 | ₩25,913 | ₩25,913 | ₩25,860 | ₩25,860 | -0.21% | 32.4만 |
|---|
| 2025.12.08 | ₩25,940 | ₩25,940 | ₩25,900 | ₩25,926 | -0.05% | 25.1만 |
|---|
| 2025.12.05 | ₩25,940 | ₩25,949 | ₩25,806 | ₩25,900 | -0.15% | 40.4만 |
|---|
| 2025.12.04 | ₩25,940 | ₩25,940 | ₩25,913 | ₩25,933 | -0.03% | 21.9만 |
|---|
| 2025.12.03 | ₩25,900 | ₩25,967 | ₩25,900 | ₩25,967 | +0.26% | 29.8만 |
|---|
| 2025.12.02 | ₩25,900 | ₩25,913 | ₩25,886 | ₩25,906 | +0.03% | 21만 |
|---|
| 2025.12.01 | ₩25,873 | ₩25,900 | ₩25,873 | ₩25,873 | 0.00% | 14만 |
|---|
| 2025.11.28 | ₩25,900 | ₩25,913 | ₩25,880 | ₩25,900 | 0.00% | 11.4만 |
|---|
| 2025.11.26 | ₩25,846 | ₩25,886 | ₩25,820 | ₩25,866 | +0.08% | 28.4만 |
|---|
| 2025.11.25 | ₩25,780 | ₩25,820 | ₩25,753 | ₩25,806 | +0.10% | 24.7만 |
|---|
| 2025.11.24 | ₩25,740 | ₩25,766 | ₩25,740 | ₩25,740 | 0.00% | 20.4만 |
|---|
| 2025.11.21 | ₩25,740 | ₩25,753 | ₩25,646 | ₩25,726 | -0.05% | 41.9만 |
|---|
| 2025.11.20 | ₩25,900 | ₩25,900 | ₩25,780 | ₩25,780 | -0.46% | 28.8만 |
|---|
| 2025.11.19 | ₩25,860 | ₩25,860 | ₩25,836 | ₩25,846 | -0.05% | 20.9만 |
|---|
| 2025.11.18 | ₩25,846 | ₩25,873 | ₩25,713 | ₩25,833 | -0.05% | 34.2만 |
|---|
| 2025.11.17 | ₩25,873 | ₩25,913 | ₩25,820 | ₩25,820 | -0.21% | 47.2만 |
|---|
| 2025.11.14 | ₩25,860 | ₩26,073 | ₩25,860 | ₩25,873 | +0.05% | 54.5만 |
|---|
| 2025.11.13 | ₩25,913 | ₩25,926 | ₩25,865 | ₩25,873 | -0.15% | 20만 |
|---|
| 2025.11.12 | ₩25,940 | ₩25,967 | ₩25,913 | ₩25,926 | -0.05% | 33.8만 |
|---|
| 2025.11.11 | ₩25,926 | ₩25,953 | ₩25,913 | ₩25,940 | +0.05% | 29.1만 |
|---|
| 2025.11.10 | ₩25,900 | ₩25,953 | ₩25,886 | ₩25,886 | -0.05% | 29.6만 |
|---|
| 2025.11.07 | ₩25,860 | ₩25,926 | ₩25,846 | ₩25,900 | +0.15% | 39.5만 |
|---|
| 2025.11.06 | ₩25,846 | ₩25,953 | ₩25,846 | ₩25,886 | +0.15% | 36.6만 |
|---|
| 2025.11.05 | ₩25,900 | ₩25,913 | ₩25,878 | ₩25,900 | 0.00% | 24.4만 |
|---|
| 2025.11.04 | ₩25,913 | ₩25,926 | ₩25,886 | ₩25,886 | -0.10% | 17만 |
|---|
| 2025.11.03 | ₩25,940 | ₩25,940 | ₩25,860 | ₩25,926 | -0.05% | 21.7만 |
|---|
| 2025.10.31 | ₩25,993 | ₩26,007 | ₩25,900 | ₩25,940 | -0.21% | 37만 |
|---|
| 2025.10.30 | ₩25,953 | ₩25,993 | ₩25,953 | ₩25,980 | +0.10% | 26.3만 |
|---|
| 2025.10.29 | ₩26,033 | ₩26,047 | ₩25,900 | ₩25,980 | -0.21% | 20.5만 |
|---|
| 2025.10.28 | ₩26,007 | ₩26,033 | ₩25,993 | ₩26,020 | +0.05% | 22.5만 |
|---|
| 2025.10.27 | ₩25,993 | ₩26,020 | ₩25,980 | ₩26,007 | +0.05% | 20.9만 |
|---|
| 2025.10.24 | ₩25,967 | ₩25,993 | ₩25,953 | ₩25,973 | +0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩25,940 | ₩25,953 | ₩25,913 | ₩25,926 | -0.05% | 22.5만 |
|---|
| 2025.10.22 | ₩25,940 | ₩25,940 | ₩25,900 | ₩25,940 | 0.00% | 29.6만 |
|---|
| 2025.10.21 | ₩25,940 | ₩25,940 | ₩25,900 | ₩25,913 | -0.10% | 29.2만 |
|---|
| 2025.10.20 | ₩26,020 | ₩26,047 | ₩26,007 | ₩26,040 | +0.08% | 23.2만 |
|---|
| 2025.10.17 | ₩26,007 | ₩26,020 | ₩25,959 | ₩26,020 | +0.05% | 38.2만 |
|---|
| 2025.10.16 | ₩26,033 | ₩26,047 | ₩25,967 | ₩25,980 | -0.21% | 43.5만 |
|---|
| 2025.10.15 | ₩25,980 | ₩26,033 | ₩25,873 | ₩26,033 | +0.21% | 24.4만 |
|---|
| 2025.10.14 | ₩25,700 | ₩25,820 | ₩25,700 | ₩25,753 | +0.21% | 136.7만 |
|---|
| 2025.10.13 | ₩25,766 | ₩25,780 | ₩25,740 | ₩25,780 | +0.05% | 14.9만 |
|---|
| 2025.10.10 | ₩25,833 | ₩25,841 | ₩25,686 | ₩25,702 | -0.51% | 20.8만 |
|---|