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 | ₩24,741 | ₩24,768 | ₩24,715 | ₩24,768 | +0.11% | 59.2만 |
| 2026.10.08 | ₩24,635 | ₩24,768 | ₩24,635 | ₩24,755 | +0.49% | 59.4만 |
| 2026.10.07 | ₩24,635 | ₩24,701 | ₩24,635 | ₩24,661 | +0.11% | 75.5만 |
| 2026.10.06 | ₩24,661 | ₩24,755 | ₩24,661 | ₩24,755 | +0.38% | 159.6만 |
| 2026.10.05 | ₩24,608 | ₩24,635 | ₩24,581 | ₩24,608 | 0.00% | 43.6만 |
| 2026.10.02 | ₩24,594 | ₩24,675 | ₩24,581 | ₩24,621 | +0.11% | 73.2만 |
| 2026.10.01 | ₩24,448 | ₩24,608 | ₩24,448 | ₩24,581 | +0.55% | 162.4만 |
| 2026.09.30 | ₩24,688 | ₩24,701 | ₩24,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,635 |
| -0.22% |
| 70.4만 |
| 2026.09.29 | ₩24,728 | ₩24,728 | ₩24,635 | ₩24,688 | -0.16% | 40만 |
|---|
| 2026.09.28 | ₩24,755 | ₩24,755 | ₩24,675 | ₩24,688 | -0.27% | 33.6만 |
|---|
| 2026.09.25 | ₩24,822 | ₩24,848 | ₩24,782 | ₩24,835 | +0.05% | 64.5만 |
|---|
| 2026.09.24 | ₩24,848 | ₩24,870 | ₩24,808 | ₩24,835 | -0.05% | 42.4만 |
|---|
| 2026.09.23 | ₩25,156 | ₩25,196 | ₩25,015 | ₩25,035 | -0.48% | 82.5만 |
|---|
| 2026.09.22 | ₩25,169 | ₩25,209 | ₩25,169 | ₩25,182 | +0.05% | 20만 |
|---|
| 2026.09.21 | ₩25,196 | ₩25,229 | ₩25,196 | ₩25,229 | +0.13% | 32.5만 |
|---|
| 2026.09.18 | ₩25,182 | ₩25,196 | ₩25,142 | ₩25,156 | -0.11% | 72.7만 |
|---|
| 2026.09.17 | ₩25,196 | ₩25,236 | ₩25,196 | ₩25,209 | +0.05% | 23.6만 |
|---|
| 2026.09.16 | ₩25,115 | ₩25,176 | ₩25,115 | ₩25,115 | 0.00% | 30.4만 |
|---|
| 2026.09.15 | ₩25,075 | ₩25,089 | ₩25,019 | ₩25,089 | +0.05% | 44만 |
|---|
| 2026.09.14 | ₩25,102 | ₩25,115 | ₩25,075 | ₩25,075 | -0.11% | 48.4만 |
|---|
| 2026.09.11 | ₩25,182 | ₩25,196 | ₩25,142 | ₩25,169 | -0.05% | 25만 |
|---|
| 2026.09.10 | ₩25,196 | ₩25,209 | ₩25,115 | ₩25,115 | -0.32% | 44.4만 |
|---|
| 2026.09.09 | ₩25,289 | ₩25,316 | ₩25,262 | ₩25,262 | -0.11% | 41.4만 |
|---|
| 2026.09.08 | ₩25,343 | ₩25,355 | ₩25,303 | ₩25,329 | -0.05% | 26.2만 |
|---|
| 2026.09.04 | ₩25,356 | ₩25,369 | ₩25,343 | ₩25,343 | -0.05% | 38.3만 |
|---|
| 2026.09.03 | ₩25,356 | ₩25,369 | ₩25,329 | ₩25,343 | -0.05% | 41.2만 |
|---|
| 2026.09.02 | ₩25,356 | ₩25,356 | ₩25,323 | ₩25,343 | -0.05% | 33.7만 |
|---|
| 2026.09.01 | ₩25,383 | ₩25,389 | ₩25,316 | ₩25,329 | -0.21% | 34.7만 |
|---|
| 2026.08.31 | ₩25,463 | ₩25,463 | ₩25,369 | ₩25,383 | -0.31% | 74만 |
|---|
| 2026.08.28 | ₩25,490 | ₩25,510 | ₩25,409 | ₩25,409 | -0.31% | 54.1만 |
|---|
| 2026.08.27 | ₩25,516 | ₩25,516 | ₩25,436 | ₩25,463 | -0.21% | 230.1만 |
|---|
| 2026.08.26 | ₩25,490 | ₩25,516 | ₩25,490 | ₩25,503 | +0.05% | 14만 |
|---|
| 2026.08.25 | ₩25,449 | ₩25,516 | ₩25,449 | ₩25,516 | +0.26% | 31.2만 |
|---|
| 2026.08.24 | ₩25,436 | ₩25,463 | ₩25,425 | ₩25,449 | +0.05% | 25.9만 |
|---|
| 2026.08.21 | ₩25,423 | ₩25,449 | ₩25,423 | ₩25,436 | +0.05% | 24.8만 |
|---|
| 2026.08.20 | ₩25,556 | ₩25,610 | ₩25,490 | ₩25,516 | -0.16% | 90만 |
|---|
| 2026.08.19 | ₩25,583 | ₩25,610 | ₩25,543 | ₩25,603 | +0.08% | 38.5만 |
|---|
| 2026.08.18 | ₩25,556 | ₩25,556 | ₩25,518 | ₩25,556 | 0.00% | 23.8만 |
|---|
| 2026.08.17 | ₩25,596 | ₩25,623 | ₩25,543 | ₩25,583 | -0.05% | 86.9만 |
|---|
| 2026.08.14 | ₩25,636 | ₩25,663 | ₩25,623 | ₩25,636 | 0.00% | 32.5만 |
|---|
| 2026.08.13 | ₩25,610 | ₩25,663 | ₩25,603 | ₩25,623 | +0.05% | 51.9만 |
|---|
| 2026.08.12 | ₩25,596 | ₩25,610 | ₩25,583 | ₩25,596 | 0.00% | 24.3만 |
|---|
| 2026.08.11 | ₩25,596 | ₩25,623 | ₩25,570 | ₩25,596 | 0.00% | 33만 |
|---|
| 2026.08.10 | ₩25,623 | ₩25,662 | ₩25,623 | ₩25,623 | 0.00% | 44.8만 |
|---|
| 2026.08.07 | ₩25,663 | ₩25,663 | ₩25,630 | ₩25,650 | -0.05% | 18.6만 |
|---|
| 2026.08.06 | ₩25,596 | ₩25,636 | ₩25,596 | ₩25,623 | +0.10% | 38.3만 |
|---|
| 2026.08.05 | ₩25,610 | ₩25,636 | ₩25,596 | ₩25,636 | +0.10% | 51.9만 |
|---|
| 2026.08.04 | ₩25,583 | ₩25,623 | ₩25,574 | ₩25,583 | 0.00% | 23.4만 |
|---|
| 2026.08.03 | ₩25,530 | ₩25,570 | ₩25,530 | ₩25,570 | +0.16% | 25.7만 |
|---|
| 2026.07.31 | ₩25,516 | ₩25,516 | ₩25,476 | ₩25,490 | -0.10% | 33만 |
|---|
| 2026.07.30 | ₩25,449 | ₩25,490 | ₩25,443 | ₩25,490 | +0.16% | 32.3만 |
|---|
| 2026.07.29 | ₩25,463 | ₩25,503 | ₩25,449 | ₩25,449 | -0.05% | 57.2만 |
|---|
| 2026.07.28 | ₩25,476 | ₩25,503 | ₩25,476 | ₩25,490 | +0.05% | 24.6만 |
|---|
| 2026.07.27 | ₩25,503 | ₩25,516 | ₩25,490 | ₩25,490 | -0.05% | 23.1만 |
|---|
| 2026.07.24 | ₩25,449 | ₩25,490 | ₩25,449 | ₩25,476 | +0.10% | 18.7만 |
|---|
| 2026.07.23 | ₩25,503 | ₩25,516 | ₩25,449 | ₩25,476 | -0.10% | 27.6만 |
|---|
| 2026.07.22 | ₩25,570 | ₩25,590 | ₩25,556 | ₩25,570 | 0.00% | 37.9만 |
|---|
| 2026.07.21 | ₩25,596 | ₩25,623 | ₩25,583 | ₩25,596 | 0.00% | 42.1만 |
|---|
| 2026.07.20 | ₩25,757 | ₩25,757 | ₩25,710 | ₩25,730 | -0.10% | 33.4만 |
|---|
| 2026.07.17 | ₩25,717 | ₩25,757 | ₩25,717 | ₩25,757 | +0.16% | 15.2만 |
|---|
| 2026.07.16 | ₩25,717 | ₩25,743 | ₩25,717 | ₩25,730 | +0.05% | 16.5만 |
|---|
| 2026.07.15 | ₩25,703 | ₩25,743 | ₩25,703 | ₩25,730 | +0.10% | 21.1만 |
|---|
| 2026.07.14 | ₩25,690 | ₩25,723 | ₩25,690 | ₩25,710 | +0.08% | 30.8만 |
|---|
| 2026.07.13 | ₩25,730 | ₩25,757 | ₩25,703 | ₩25,703 | -0.10% | 33.9만 |
|---|
| 2026.07.10 | ₩25,757 | ₩25,757 | ₩25,737 | ₩25,757 | 0.00% | 18.5만 |
|---|
| 2026.07.09 | ₩25,717 | ₩25,743 | ₩25,677 | ₩25,743 | +0.10% | 48.3만 |
|---|
| 2026.07.08 | ₩25,703 | ₩25,743 | ₩25,690 | ₩25,717 | +0.05% | 29.9만 |
|---|
| 2026.07.07 | ₩25,770 | ₩25,779 | ₩25,710 | ₩25,717 | -0.21% | 35.6만 |
|---|
| 2026.07.06 | ₩25,783 | ₩25,810 | ₩25,783 | ₩25,803 | +0.08% | 21.4만 |
|---|
| 2026.07.02 | ₩25,770 | ₩25,783 | ₩25,757 | ₩25,777 | +0.03% | 16.9만 |
|---|
| 2026.07.01 | ₩25,717 | ₩25,770 | ₩25,717 | ₩25,757 | +0.16% | 47.8만 |
|---|
| 2026.06.30 | ₩25,770 | ₩25,783 | ₩25,757 | ₩25,770 | 0.00% | 43.4만 |
|---|
| 2026.06.29 | ₩25,717 | ₩25,743 | ₩25,703 | ₩25,737 | +0.08% | 27.9만 |
|---|
| 2026.06.26 | ₩25,717 | ₩25,730 | ₩25,695 | ₩25,703 | -0.05% | 22.6만 |
|---|
| 2026.06.25 | ₩25,717 | ₩25,730 | ₩25,690 | ₩25,717 | 0.00% | 19.9만 |
|---|
| 2026.06.24 | ₩25,797 | ₩25,824 | ₩25,797 | ₩25,810 | +0.05% | 23.6만 |
|---|
| 2026.06.23 | ₩25,770 | ₩25,797 | ₩25,763 | ₩25,790 | +0.08% | 24.5만 |
|---|
| 2026.06.22 | ₩25,797 | ₩25,817 | ₩25,783 | ₩25,783 | -0.05% | 33.2만 |
|---|
| 2026.06.18 | ₩25,797 | ₩25,810 | ₩25,797 | ₩25,803 | +0.03% | 28.2만 |
|---|
| 2026.06.17 | ₩25,770 | ₩25,810 | ₩25,743 | ₩25,743 | -0.10% | 20.4만 |
|---|
| 2026.06.16 | ₩25,797 | ₩25,824 | ₩25,790 | ₩25,810 | +0.05% | 52.9만 |
|---|
| 2026.06.15 | ₩25,743 | ₩25,797 | ₩25,743 | ₩25,797 | +0.21% | 47.7만 |
|---|
| 2026.06.12 | ₩25,690 | ₩25,717 | ₩25,663 | ₩25,717 | +0.10% | 40.2만 |
|---|
| 2026.06.11 | ₩25,623 | ₩25,743 | ₩25,610 | ₩25,743 | +0.47% | 35.5만 |
|---|
| 2026.06.10 | ₩25,636 | ₩25,670 | ₩25,616 | ₩25,623 | -0.05% | 24.7만 |
|---|
| 2026.06.09 | ₩25,677 | ₩25,703 | ₩25,623 | ₩25,650 | -0.10% | 20.1만 |
|---|
| 2026.06.08 | ₩25,663 | ₩25,677 | ₩25,641 | ₩25,650 | -0.05% | 12.9만 |
|---|
| 2026.06.05 | ₩25,703 | ₩25,703 | ₩25,630 | ₩25,663 | -0.16% | 23.5만 |
|---|
| 2026.06.04 | ₩25,690 | ₩25,723 | ₩25,690 | ₩25,703 | +0.05% | 33.3만 |
|---|
| 2026.06.03 | ₩25,717 | ₩25,730 | ₩25,690 | ₩25,690 | -0.10% | 28.7만 |
|---|
| 2026.06.02 | ₩25,743 | ₩25,743 | ₩25,710 | ₩25,717 | -0.10% | 22.4만 |
|---|
| 2026.06.01 | ₩25,717 | ₩25,743 | ₩25,690 | ₩25,730 | +0.05% | 21.3만 |
|---|
| 2026.05.29 | ₩25,717 | ₩25,770 | ₩25,663 | ₩25,717 | 0.00% | 78.9만 |
|---|
| 2026.05.28 | ₩25,677 | ₩25,717 | ₩25,677 | ₩25,690 | +0.05% | 30만 |
|---|
| 2026.05.27 | ₩25,690 | ₩25,690 | ₩25,663 | ₩25,690 | 0.00% | 18.6만 |
|---|
| 2026.05.26 | ₩25,636 | ₩25,690 | ₩25,623 | ₩25,677 | +0.16% | 48.5만 |
|---|
| 2026.05.22 | ₩25,583 | ₩25,610 | ₩25,570 | ₩25,583 | 0.00% | 22.1만 |
|---|
| 2026.05.21 | ₩25,530 | ₩25,556 | ₩25,510 | ₩25,556 | +0.10% | 30만 |
|---|
| 2026.05.20 | ₩25,596 | ₩25,677 | ₩25,596 | ₩25,663 | +0.26% | 50.1만 |
|---|
| 2026.05.19 | ₩25,610 | ₩25,610 | ₩25,556 | ₩25,583 | -0.10% | 51만 |
|---|
| 2026.05.18 | ₩25,677 | ₩25,690 | ₩25,623 | ₩25,663 | -0.05% | 20.2만 |
|---|
| 2026.05.15 | ₩25,690 | ₩25,703 | ₩25,663 | ₩25,677 | -0.05% | 29.2만 |
|---|
| 2026.05.14 | ₩25,757 | ₩25,783 | ₩25,743 | ₩25,757 | 0.00% | 25.9만 |
|---|
| 2026.05.13 | ₩25,730 | ₩25,783 | ₩25,717 | ₩25,757 | +0.10% | 18.2만 |
|---|
| 2026.05.12 | ₩25,743 | ₩25,770 | ₩25,730 | ₩25,757 | +0.05% | 36.1만 |
|---|
| 2026.05.11 | ₩25,810 | ₩25,824 | ₩25,790 | ₩25,810 | 0.00% | 33.9만 |
|---|
| 2026.05.08 | ₩25,810 | ₩25,837 | ₩25,783 | ₩25,824 | +0.05% | 25.7만 |
|---|
| 2026.05.07 | ₩25,770 | ₩25,783 | ₩25,717 | ₩25,730 | -0.16% | 31.4만 |
|---|
| 2026.05.06 | ₩25,730 | ₩25,783 | ₩25,723 | ₩25,757 | +0.10% | 23.5만 |
|---|
| 2026.05.05 | ₩25,650 | ₩25,677 | ₩25,641 | ₩25,677 | +0.10% | 34.7만 |
|---|
| 2026.05.04 | ₩25,610 | ₩25,643 | ₩25,570 | ₩25,583 | -0.10% | 59.4만 |
|---|
| 2026.05.01 | ₩25,650 | ₩25,677 | ₩25,636 | ₩25,636 | -0.05% | 21.5만 |
|---|
| 2026.04.30 | ₩25,623 | ₩25,650 | ₩25,610 | ₩25,623 | 0.00% | 30.3만 |
|---|
| 2026.04.29 | ₩25,636 | ₩25,650 | ₩25,596 | ₩25,596 | -0.16% | 29만 |
|---|
| 2026.04.28 | ₩25,663 | ₩25,663 | ₩25,623 | ₩25,623 | -0.16% | 30.5만 |
|---|
| 2026.04.27 | ₩25,663 | ₩25,703 | ₩25,663 | ₩25,663 | 0.00% | 39.2만 |
|---|
| 2026.04.24 | ₩25,677 | ₩25,710 | ₩25,663 | ₩25,677 | 0.00% | 25.2만 |
|---|
| 2026.04.23 | ₩25,663 | ₩25,690 | ₩25,610 | ₩25,650 | -0.05% | 132.7만 |
|---|
| 2026.04.22 | ₩25,663 | ₩25,690 | ₩25,636 | ₩25,650 | -0.05% | 141.3만 |
|---|
| 2026.04.21 | ₩25,663 | ₩25,690 | ₩25,636 | ₩25,636 | -0.10% | 45.9만 |
|---|
| 2026.04.20 | ₩25,810 | ₩25,824 | ₩25,777 | ₩25,790 | -0.08% | 23만 |
|---|
| 2026.04.17 | ₩25,770 | ₩25,837 | ₩25,770 | ₩25,817 | +0.18% | 14.1만 |
|---|
| 2026.04.16 | ₩25,757 | ₩25,757 | ₩25,690 | ₩25,703 | -0.21% | 56.9만 |
|---|
| 2026.04.15 | ₩25,770 | ₩25,770 | ₩25,703 | ₩25,730 | -0.16% | 35.2만 |
|---|
| 2026.04.14 | ₩25,757 | ₩25,797 | ₩25,690 | ₩25,790 | +0.13% | 23.3만 |
|---|
| 2026.04.13 | ₩25,703 | ₩25,730 | ₩25,636 | ₩25,730 | +0.10% | 34.4만 |
|---|
| 2026.04.10 | ₩25,770 | ₩25,770 | ₩25,636 | ₩25,677 | -0.36% | 41.4만 |
|---|
| 2026.04.09 | ₩25,690 | ₩25,730 | ₩25,657 | ₩25,703 | +0.05% | 19.5만 |
|---|
| 2026.04.08 | ₩25,650 | ₩25,757 | ₩25,636 | ₩25,757 | +0.42% | 27.3만 |
|---|
| 2026.04.07 | ₩25,423 | ₩25,463 | ₩25,383 | ₩25,423 | 0.00% | 32.8만 |
|---|
| 2026.04.06 | ₩25,356 | ₩25,449 | ₩25,356 | ₩25,383 | +0.11% | 50.4만 |
|---|
| 2026.04.02 | ₩25,343 | ₩25,490 | ₩25,336 | ₩25,436 | +0.37% | 51.4만 |
|---|
| 2026.04.01 | ₩25,369 | ₩25,463 | ₩25,369 | ₩25,463 | +0.37% | 28.9만 |
|---|
| 2026.03.31 | ₩25,222 | ₩25,436 | ₩25,216 | ₩25,383 | +0.64% | 209만 |
|---|
| 2026.03.30 | ₩25,156 | ₩25,182 | ₩25,105 | ₩25,122 | -0.13% | 26.8만 |
|---|
| 2026.03.27 | ₩25,049 | ₩25,136 | ₩24,995 | ₩25,035 | -0.05% | 66.6만 |
|---|
| 2026.03.26 | ₩25,276 | ₩25,316 | ₩25,102 | ₩25,115 | -0.63% | 30만 |
|---|
| 2026.03.25 | ₩25,503 | ₩25,528 | ₩25,463 | ₩25,516 | +0.05% | 54.9만 |
|---|
| 2026.03.24 | ₩25,490 | ₩25,516 | ₩25,383 | ₩25,409 | -0.31% | 153.8만 |
|---|
| 2026.03.23 | ₩25,476 | ₩25,576 | ₩25,436 | ₩25,516 | +0.16% | 46.9만 |
|---|
| 2026.03.20 | ₩25,623 | ₩25,623 | ₩25,449 | ₩25,449 | -0.68% | 32.2만 |
|---|
| 2026.03.19 | ₩25,610 | ₩25,703 | ₩25,610 | ₩25,690 | +0.31% | 25.3만 |
|---|
| 2026.03.18 | ₩25,730 | ₩25,757 | ₩25,670 | ₩25,677 | -0.21% | 19.3만 |
|---|
| 2026.03.17 | ₩25,717 | ₩25,797 | ₩25,717 | ₩25,797 | +0.31% | 25.4만 |
|---|
| 2026.03.16 | ₩25,690 | ₩25,710 | ₩25,670 | ₩25,703 | +0.05% | 19.8만 |
|---|
| 2026.03.13 | ₩25,703 | ₩25,730 | ₩25,516 | ₩25,623 | -0.31% | 53만 |
|---|
| 2026.03.12 | ₩25,730 | ₩25,743 | ₩25,677 | ₩25,690 | -0.16% | 57.5만 |
|---|
| 2026.03.11 | ₩25,770 | ₩25,824 | ₩25,757 | ₩25,770 | 0.00% | 48.4만 |
|---|
| 2026.03.10 | ₩25,824 | ₩25,877 | ₩25,783 | ₩25,797 | -0.10% | 95만 |
|---|
| 2026.03.09 | ₩25,703 | ₩25,864 | ₩25,669 | ₩25,810 | +0.42% | 50.5만 |
|---|
| 2026.03.06 | ₩25,824 | ₩25,837 | ₩25,717 | ₩25,824 | 0.00% | 36.8만 |
|---|
| 2026.03.05 | ₩25,890 | ₩25,930 | ₩25,850 | ₩25,877 | -0.05% | 25만 |
|---|
| 2026.03.04 | ₩25,890 | ₩25,957 | ₩25,877 | ₩25,917 | +0.10% | 41.6만 |
|---|
| 2026.03.03 | ₩25,824 | ₩25,917 | ₩25,824 | ₩25,864 | +0.16% | 37.8만 |
|---|
| 2026.03.02 | ₩25,917 | ₩25,970 | ₩25,910 | ₩25,944 | +0.10% | 23.9만 |
|---|
| 2026.02.27 | ₩26,024 | ₩26,051 | ₩26,011 | ₩26,024 | 0.00% | 36만 |
|---|
| 2026.02.26 | ₩26,091 | ₩26,097 | ₩26,057 | ₩26,091 | 0.00% | 28.9만 |
|---|
| 2026.02.25 | ₩26,091 | ₩26,100 | ₩26,077 | ₩26,091 | 0.00% | 22.1만 |
|---|
| 2026.02.24 | ₩26,117 | ₩26,117 | ₩26,077 | ₩26,091 | -0.10% | 29.2만 |
|---|
| 2026.02.23 | ₩26,091 | ₩26,104 | ₩26,077 | ₩26,077 | -0.05% | 27.5만 |
|---|
| 2026.02.20 | ₩26,091 | ₩26,131 | ₩26,077 | ₩26,104 | +0.05% | 41.8만 |
|---|
| 2026.02.19 | ₩26,171 | ₩26,198 | ₩26,164 | ₩26,184 | +0.05% | 25.7만 |
|---|
| 2026.02.18 | ₩26,171 | ₩26,196 | ₩26,164 | ₩26,184 | +0.05% | 28.5만 |
|---|
| 2026.02.17 | ₩26,104 | ₩26,158 | ₩26,104 | ₩26,131 | +0.10% | 21.9만 |
|---|
| 2026.02.13 | ₩26,077 | ₩26,104 | ₩26,077 | ₩26,104 | +0.10% | 20.3만 |
|---|
| 2026.02.12 | ₩26,077 | ₩26,091 | ₩26,051 | ₩26,077 | 0.00% | 36.8만 |
|---|
| 2026.02.11 | ₩26,064 | ₩26,077 | ₩26,024 | ₩26,077 | +0.05% | 44.3만 |
|---|
| 2026.02.10 | ₩26,051 | ₩26,064 | ₩26,024 | ₩26,064 | +0.05% | 32.1만 |
|---|
| 2026.02.09 | ₩26,011 | ₩26,051 | ₩25,984 | ₩26,051 | +0.15% | 137.4만 |
|---|
| 2026.02.06 | ₩25,997 | ₩26,037 | ₩25,984 | ₩26,024 | +0.10% | 29.8만 |
|---|
| 2026.02.05 | ₩25,984 | ₩26,011 | ₩25,957 | ₩25,984 | 0.00% | 43.6만 |
|---|
| 2026.02.04 | ₩26,011 | ₩26,011 | ₩25,977 | ₩25,997 | -0.05% | 48만 |
|---|
| 2026.02.03 | ₩26,011 | ₩26,024 | ₩25,970 | ₩26,011 | 0.00% | 65.9만 |
|---|
| 2026.02.02 | ₩25,997 | ₩26,024 | ₩25,984 | ₩26,011 | +0.05% | 27.4만 |
|---|
| 2026.01.30 | ₩25,997 | ₩25,997 | ₩25,968 | ₩25,970 | -0.10% | 28.2만 |
|---|
| 2026.01.29 | ₩25,984 | ₩25,997 | ₩25,944 | ₩25,997 | +0.05% | 67.8만 |
|---|
| 2026.01.28 | ₩25,984 | ₩25,997 | ₩25,930 | ₩25,997 | +0.05% | 93.7만 |
|---|
| 2026.01.27 | ₩25,984 | ₩25,984 | ₩25,970 | ₩25,977 | -0.03% | 42.8만 |
|---|
| 2026.01.26 | ₩25,944 | ₩25,970 | ₩25,944 | ₩25,944 | 0.00% | 26.4만 |
|---|
| 2026.01.23 | ₩25,957 | ₩25,970 | ₩25,944 | ₩25,970 | +0.05% | 27.4만 |
|---|
| 2026.01.22 | ₩25,930 | ₩25,944 | ₩25,917 | ₩25,930 | 0.00% | 48.5만 |
|---|
| 2026.01.21 | ₩25,890 | ₩25,944 | ₩25,864 | ₩25,937 | +0.18% | 47.8만 |
|---|
| 2026.01.20 | ₩26,024 | ₩26,024 | ₩25,957 | ₩25,970 | -0.21% | 54.9만 |
|---|
| 2026.01.16 | ₩26,077 | ₩26,077 | ₩26,064 | ₩26,071 | -0.03% | 28.3만 |
|---|
| 2026.01.15 | ₩26,051 | ₩26,077 | ₩26,011 | ₩26,011 | -0.15% | 28.4만 |
|---|
| 2026.01.14 | ₩26,024 | ₩26,064 | ₩26,024 | ₩26,064 | +0.15% | 36.2만 |
|---|
| 2026.01.13 | ₩26,037 | ₩26,037 | ₩26,011 | ₩26,011 | -0.10% | 63.3만 |
|---|
| 2026.01.12 | ₩26,011 | ₩26,037 | ₩26,011 | ₩26,011 | 0.00% | 35만 |
|---|
| 2026.01.09 | ₩26,011 | ₩26,064 | ₩25,997 | ₩26,064 | +0.21% | 30.2만 |
|---|
| 2026.01.08 | ₩25,984 | ₩26,011 | ₩25,976 | ₩26,004 | +0.08% | 43.1만 |
|---|
| 2026.01.07 | ₩25,997 | ₩26,011 | ₩25,970 | ₩25,997 | 0.00% | 52.6만 |
|---|
| 2026.01.06 | ₩25,984 | ₩26,004 | ₩25,970 | ₩25,997 | +0.05% | 32.8만 |
|---|
| 2026.01.05 | ₩25,957 | ₩26,011 | ₩25,957 | ₩25,997 | +0.15% | 54.2만 |
|---|
| 2026.01.02 | ₩25,957 | ₩25,970 | ₩25,917 | ₩25,970 | +0.05% | 29.8만 |
|---|
| 2025.12.31 | ₩25,917 | ₩25,930 | ₩25,904 | ₩25,904 | -0.05% | 31만 |
|---|
| 2025.12.30 | ₩25,930 | ₩25,944 | ₩25,904 | ₩25,904 | -0.10% | 37만 |
|---|
| 2025.12.29 | ₩25,850 | ₩26,064 | ₩25,850 | ₩25,930 | +0.31% | 31.7만 |
|---|
| 2025.12.26 | ₩25,930 | ₩25,930 | ₩25,904 | ₩25,917 | -0.05% | 30.9만 |
|---|
| 2025.12.24 | ₩25,890 | ₩25,930 | ₩25,877 | ₩25,930 | +0.15% | 29.2만 |
|---|
| 2025.12.23 | ₩25,850 | ₩25,877 | ₩25,850 | ₩25,864 | +0.05% | 27.2만 |
|---|
| 2025.12.22 | ₩25,864 | ₩25,890 | ₩25,864 | ₩25,864 | 0.00% | 31만 |
|---|
| 2025.12.19 | ₩25,864 | ₩25,877 | ₩25,850 | ₩25,877 | +0.05% | 30만 |
|---|
| 2025.12.18 | ₩25,864 | ₩25,970 | ₩25,824 | ₩25,877 | +0.05% | 85.9만 |
|---|
| 2025.12.17 | ₩25,824 | ₩25,837 | ₩25,810 | ₩25,817 | -0.03% | 20.5만 |
|---|
| 2025.12.16 | ₩25,797 | ₩25,824 | ₩25,797 | ₩25,824 | +0.10% | 19.4만 |
|---|
| 2025.12.15 | ₩25,824 | ₩25,824 | ₩25,801 | ₩25,824 | 0.00% | 14.7만 |
|---|
| 2025.12.12 | ₩25,824 | ₩25,824 | ₩25,797 | ₩25,803 | -0.08% | 17.6만 |
|---|
| 2025.12.11 | ₩25,944 | ₩25,984 | ₩25,944 | ₩25,977 | +0.13% | 21.6만 |
|---|
| 2025.12.10 | ₩25,917 | ₩25,997 | ₩25,898 | ₩25,944 | +0.10% | 40.1만 |
|---|
| 2025.12.09 | ₩25,930 | ₩25,930 | ₩25,877 | ₩25,877 | -0.21% | 32.4만 |
|---|
| 2025.12.08 | ₩25,957 | ₩25,957 | ₩25,917 | ₩25,944 | -0.05% | 25.1만 |
|---|
| 2025.12.05 | ₩25,957 | ₩25,966 | ₩25,824 | ₩25,917 | -0.15% | 40.4만 |
|---|
| 2025.12.04 | ₩25,957 | ₩25,957 | ₩25,930 | ₩25,950 | -0.03% | 21.9만 |
|---|
| 2025.12.03 | ₩25,917 | ₩25,984 | ₩25,917 | ₩25,984 | +0.26% | 29.8만 |
|---|
| 2025.12.02 | ₩25,917 | ₩25,930 | ₩25,904 | ₩25,924 | +0.03% | 21만 |
|---|
| 2025.12.01 | ₩25,890 | ₩25,917 | ₩25,890 | ₩25,890 | 0.00% | 14만 |
|---|
| 2025.11.28 | ₩25,917 | ₩25,930 | ₩25,897 | ₩25,917 | 0.00% | 11.4만 |
|---|
| 2025.11.26 | ₩25,864 | ₩25,904 | ₩25,837 | ₩25,884 | +0.08% | 28.4만 |
|---|
| 2025.11.25 | ₩25,797 | ₩25,837 | ₩25,770 | ₩25,824 | +0.10% | 24.7만 |
|---|
| 2025.11.24 | ₩25,757 | ₩25,783 | ₩25,757 | ₩25,757 | 0.00% | 20.4만 |
|---|
| 2025.11.21 | ₩25,757 | ₩25,770 | ₩25,663 | ₩25,743 | -0.05% | 41.9만 |
|---|
| 2025.11.20 | ₩25,917 | ₩25,917 | ₩25,797 | ₩25,797 | -0.46% | 28.8만 |
|---|
| 2025.11.19 | ₩25,877 | ₩25,877 | ₩25,853 | ₩25,864 | -0.05% | 20.9만 |
|---|
| 2025.11.18 | ₩25,864 | ₩25,890 | ₩25,730 | ₩25,850 | -0.05% | 34.2만 |
|---|
| 2025.11.17 | ₩25,890 | ₩25,930 | ₩25,837 | ₩25,837 | -0.21% | 47.2만 |
|---|
| 2025.11.14 | ₩25,877 | ₩26,091 | ₩25,877 | ₩25,890 | +0.05% | 54.5만 |
|---|
| 2025.11.13 | ₩25,930 | ₩25,944 | ₩25,882 | ₩25,890 | -0.15% | 20만 |
|---|
| 2025.11.12 | ₩25,957 | ₩25,984 | ₩25,930 | ₩25,944 | -0.05% | 33.8만 |
|---|
| 2025.11.11 | ₩25,944 | ₩25,970 | ₩25,930 | ₩25,957 | +0.05% | 29.1만 |
|---|
| 2025.11.10 | ₩25,917 | ₩25,970 | ₩25,904 | ₩25,904 | -0.05% | 29.6만 |
|---|
| 2025.11.07 | ₩25,877 | ₩25,944 | ₩25,864 | ₩25,917 | +0.15% | 39.5만 |
|---|
| 2025.11.06 | ₩25,864 | ₩25,970 | ₩25,864 | ₩25,904 | +0.15% | 36.6만 |
|---|
| 2025.11.05 | ₩25,917 | ₩25,930 | ₩25,896 | ₩25,917 | 0.00% | 24.4만 |
|---|
| 2025.11.04 | ₩25,930 | ₩25,944 | ₩25,904 | ₩25,904 | -0.10% | 17만 |
|---|
| 2025.11.03 | ₩25,957 | ₩25,957 | ₩25,877 | ₩25,944 | -0.05% | 21.7만 |
|---|
| 2025.10.31 | ₩26,011 | ₩26,024 | ₩25,917 | ₩25,957 | -0.21% | 37만 |
|---|
| 2025.10.30 | ₩25,970 | ₩26,011 | ₩25,970 | ₩25,997 | +0.10% | 26.3만 |
|---|
| 2025.10.29 | ₩26,051 | ₩26,064 | ₩25,917 | ₩25,997 | -0.21% | 20.5만 |
|---|
| 2025.10.28 | ₩26,024 | ₩26,051 | ₩26,011 | ₩26,037 | +0.05% | 22.5만 |
|---|
| 2025.10.27 | ₩26,011 | ₩26,037 | ₩25,997 | ₩26,024 | +0.05% | 20.9만 |
|---|
| 2025.10.24 | ₩25,984 | ₩26,011 | ₩25,970 | ₩25,991 | +0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩25,957 | ₩25,970 | ₩25,930 | ₩25,944 | -0.05% | 22.5만 |
|---|
| 2025.10.22 | ₩25,957 | ₩25,957 | ₩25,917 | ₩25,957 | 0.00% | 29.6만 |
|---|
| 2025.10.21 | ₩25,957 | ₩25,957 | ₩25,917 | ₩25,930 | -0.10% | 29.2만 |
|---|
| 2025.10.20 | ₩26,037 | ₩26,064 | ₩26,024 | ₩26,057 | +0.08% | 23.2만 |
|---|
| 2025.10.17 | ₩26,024 | ₩26,037 | ₩25,976 | ₩26,037 | +0.05% | 38.2만 |
|---|
| 2025.10.16 | ₩26,051 | ₩26,064 | ₩25,984 | ₩25,997 | -0.21% | 43.5만 |
|---|
| 2025.10.15 | ₩25,997 | ₩26,051 | ₩25,890 | ₩26,051 | +0.21% | 24.4만 |
|---|
| 2025.10.14 | ₩25,717 | ₩25,837 | ₩25,717 | ₩25,770 | +0.21% | 136.7만 |
|---|
| 2025.10.13 | ₩25,783 | ₩25,797 | ₩25,757 | ₩25,797 | +0.05% | 14.9만 |
|---|
| 2025.10.10 | ₩25,850 | ₩25,858 | ₩25,703 | ₩25,719 | -0.51% | 20.8만 |
|---|