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 | ₩24,743 | ₩24,769 | ₩24,716 | ₩24,769 | +0.11% | 59.2만 |
| 2026.10.08 | ₩24,636 | ₩24,769 | ₩24,636 | ₩24,756 | +0.49% | 59.4만 |
| 2026.10.07 | ₩24,636 | ₩24,702 | ₩24,636 | ₩24,662 | +0.11% | 75.5만 |
| 2026.10.06 | ₩24,662 | ₩24,756 | ₩24,662 | ₩24,756 | +0.38% | 159.6만 |
| 2026.10.05 | ₩24,609 | ₩24,636 | ₩24,582 | ₩24,609 | 0.00% | 43.6만 |
| 2026.10.02 | ₩24,596 | ₩24,676 | ₩24,582 | ₩24,622 | +0.11% | 73.2만 |
| 2026.10.01 | ₩24,449 | ₩24,609 | ₩24,449 | ₩24,582 | +0.55% | 162.4만 |
| 2026.09.30 | ₩24,689 | ₩24,702 | ₩24,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,636 |
| -0.22% |
| 70.4만 |
| 2026.09.29 | ₩24,729 | ₩24,729 | ₩24,636 | ₩24,689 | -0.16% | 40만 |
|---|
| 2026.09.28 | ₩24,756 | ₩24,756 | ₩24,676 | ₩24,689 | -0.27% | 33.6만 |
|---|
| 2026.09.25 | ₩24,823 | ₩24,849 | ₩24,783 | ₩24,836 | +0.05% | 64.5만 |
|---|
| 2026.09.24 | ₩24,849 | ₩24,871 | ₩24,809 | ₩24,836 | -0.05% | 42.4만 |
|---|
| 2026.09.23 | ₩25,157 | ₩25,197 | ₩25,016 | ₩25,036 | -0.48% | 82.5만 |
|---|
| 2026.09.22 | ₩25,170 | ₩25,210 | ₩25,170 | ₩25,183 | +0.05% | 20만 |
|---|
| 2026.09.21 | ₩25,197 | ₩25,230 | ₩25,197 | ₩25,230 | +0.13% | 32.5만 |
|---|
| 2026.09.18 | ₩25,183 | ₩25,197 | ₩25,143 | ₩25,157 | -0.11% | 72.7만 |
|---|
| 2026.09.17 | ₩25,197 | ₩25,237 | ₩25,197 | ₩25,210 | +0.05% | 23.6만 |
|---|
| 2026.09.16 | ₩25,117 | ₩25,177 | ₩25,117 | ₩25,117 | 0.00% | 30.4만 |
|---|
| 2026.09.15 | ₩25,077 | ₩25,090 | ₩25,020 | ₩25,090 | +0.05% | 44만 |
|---|
| 2026.09.14 | ₩25,103 | ₩25,117 | ₩25,077 | ₩25,077 | -0.11% | 48.4만 |
|---|
| 2026.09.11 | ₩25,183 | ₩25,197 | ₩25,143 | ₩25,170 | -0.05% | 25만 |
|---|
| 2026.09.10 | ₩25,197 | ₩25,210 | ₩25,117 | ₩25,117 | -0.32% | 44.4만 |
|---|
| 2026.09.09 | ₩25,290 | ₩25,317 | ₩25,264 | ₩25,264 | -0.11% | 41.4만 |
|---|
| 2026.09.08 | ₩25,344 | ₩25,356 | ₩25,304 | ₩25,330 | -0.05% | 26.2만 |
|---|
| 2026.09.04 | ₩25,357 | ₩25,370 | ₩25,344 | ₩25,344 | -0.05% | 38.3만 |
|---|
| 2026.09.03 | ₩25,357 | ₩25,370 | ₩25,330 | ₩25,344 | -0.05% | 41.2만 |
|---|
| 2026.09.02 | ₩25,357 | ₩25,357 | ₩25,324 | ₩25,344 | -0.05% | 33.7만 |
|---|
| 2026.09.01 | ₩25,384 | ₩25,390 | ₩25,317 | ₩25,330 | -0.21% | 34.7만 |
|---|
| 2026.08.31 | ₩25,464 | ₩25,464 | ₩25,370 | ₩25,384 | -0.31% | 74만 |
|---|
| 2026.08.28 | ₩25,491 | ₩25,511 | ₩25,411 | ₩25,411 | -0.31% | 54.1만 |
|---|
| 2026.08.27 | ₩25,517 | ₩25,517 | ₩25,437 | ₩25,464 | -0.21% | 230.1만 |
|---|
| 2026.08.26 | ₩25,491 | ₩25,517 | ₩25,491 | ₩25,504 | +0.05% | 14만 |
|---|
| 2026.08.25 | ₩25,451 | ₩25,517 | ₩25,451 | ₩25,517 | +0.26% | 31.2만 |
|---|
| 2026.08.24 | ₩25,437 | ₩25,464 | ₩25,427 | ₩25,451 | +0.05% | 25.9만 |
|---|
| 2026.08.21 | ₩25,424 | ₩25,451 | ₩25,424 | ₩25,437 | +0.05% | 24.8만 |
|---|
| 2026.08.20 | ₩25,557 | ₩25,611 | ₩25,491 | ₩25,517 | -0.16% | 90만 |
|---|
| 2026.08.19 | ₩25,584 | ₩25,611 | ₩25,544 | ₩25,604 | +0.08% | 38.5만 |
|---|
| 2026.08.18 | ₩25,557 | ₩25,557 | ₩25,519 | ₩25,557 | 0.00% | 23.8만 |
|---|
| 2026.08.17 | ₩25,598 | ₩25,624 | ₩25,544 | ₩25,584 | -0.05% | 86.9만 |
|---|
| 2026.08.14 | ₩25,638 | ₩25,664 | ₩25,624 | ₩25,638 | 0.00% | 32.5만 |
|---|
| 2026.08.13 | ₩25,611 | ₩25,664 | ₩25,604 | ₩25,624 | +0.05% | 51.9만 |
|---|
| 2026.08.12 | ₩25,598 | ₩25,611 | ₩25,584 | ₩25,598 | 0.00% | 24.3만 |
|---|
| 2026.08.11 | ₩25,598 | ₩25,624 | ₩25,571 | ₩25,598 | 0.00% | 33만 |
|---|
| 2026.08.10 | ₩25,624 | ₩25,663 | ₩25,624 | ₩25,624 | 0.00% | 44.8만 |
|---|
| 2026.08.07 | ₩25,664 | ₩25,664 | ₩25,631 | ₩25,651 | -0.05% | 18.6만 |
|---|
| 2026.08.06 | ₩25,598 | ₩25,638 | ₩25,598 | ₩25,624 | +0.10% | 38.3만 |
|---|
| 2026.08.05 | ₩25,611 | ₩25,638 | ₩25,598 | ₩25,638 | +0.10% | 51.9만 |
|---|
| 2026.08.04 | ₩25,584 | ₩25,624 | ₩25,575 | ₩25,584 | 0.00% | 23.4만 |
|---|
| 2026.08.03 | ₩25,531 | ₩25,571 | ₩25,531 | ₩25,571 | +0.16% | 25.7만 |
|---|
| 2026.07.31 | ₩25,517 | ₩25,517 | ₩25,477 | ₩25,491 | -0.10% | 33만 |
|---|
| 2026.07.30 | ₩25,451 | ₩25,491 | ₩25,444 | ₩25,491 | +0.16% | 32.3만 |
|---|
| 2026.07.29 | ₩25,464 | ₩25,504 | ₩25,451 | ₩25,451 | -0.05% | 57.2만 |
|---|
| 2026.07.28 | ₩25,477 | ₩25,504 | ₩25,477 | ₩25,491 | +0.05% | 24.6만 |
|---|
| 2026.07.27 | ₩25,504 | ₩25,517 | ₩25,491 | ₩25,491 | -0.05% | 23.1만 |
|---|
| 2026.07.24 | ₩25,451 | ₩25,491 | ₩25,451 | ₩25,477 | +0.10% | 18.7만 |
|---|
| 2026.07.23 | ₩25,504 | ₩25,517 | ₩25,451 | ₩25,477 | -0.10% | 27.6만 |
|---|
| 2026.07.22 | ₩25,571 | ₩25,591 | ₩25,557 | ₩25,571 | 0.00% | 37.9만 |
|---|
| 2026.07.21 | ₩25,598 | ₩25,624 | ₩25,584 | ₩25,598 | 0.00% | 42.1만 |
|---|
| 2026.07.20 | ₩25,758 | ₩25,758 | ₩25,711 | ₩25,731 | -0.10% | 33.4만 |
|---|
| 2026.07.17 | ₩25,718 | ₩25,758 | ₩25,718 | ₩25,758 | +0.16% | 15.2만 |
|---|
| 2026.07.16 | ₩25,718 | ₩25,745 | ₩25,718 | ₩25,731 | +0.05% | 16.5만 |
|---|
| 2026.07.15 | ₩25,704 | ₩25,745 | ₩25,704 | ₩25,731 | +0.10% | 21.1만 |
|---|
| 2026.07.14 | ₩25,691 | ₩25,724 | ₩25,691 | ₩25,711 | +0.08% | 30.8만 |
|---|
| 2026.07.13 | ₩25,731 | ₩25,758 | ₩25,704 | ₩25,704 | -0.10% | 33.9만 |
|---|
| 2026.07.10 | ₩25,758 | ₩25,758 | ₩25,738 | ₩25,758 | 0.00% | 18.5만 |
|---|
| 2026.07.09 | ₩25,718 | ₩25,745 | ₩25,678 | ₩25,745 | +0.10% | 48.3만 |
|---|
| 2026.07.08 | ₩25,704 | ₩25,745 | ₩25,691 | ₩25,718 | +0.05% | 29.9만 |
|---|
| 2026.07.07 | ₩25,771 | ₩25,781 | ₩25,711 | ₩25,718 | -0.21% | 35.6만 |
|---|
| 2026.07.06 | ₩25,785 | ₩25,811 | ₩25,785 | ₩25,805 | +0.08% | 21.4만 |
|---|
| 2026.07.02 | ₩25,771 | ₩25,785 | ₩25,758 | ₩25,778 | +0.03% | 16.9만 |
|---|
| 2026.07.01 | ₩25,718 | ₩25,771 | ₩25,718 | ₩25,758 | +0.16% | 47.8만 |
|---|
| 2026.06.30 | ₩25,771 | ₩25,785 | ₩25,758 | ₩25,771 | 0.00% | 43.4만 |
|---|
| 2026.06.29 | ₩25,718 | ₩25,745 | ₩25,704 | ₩25,738 | +0.08% | 27.9만 |
|---|
| 2026.06.26 | ₩25,718 | ₩25,731 | ₩25,696 | ₩25,704 | -0.05% | 22.6만 |
|---|
| 2026.06.25 | ₩25,718 | ₩25,731 | ₩25,691 | ₩25,718 | 0.00% | 19.9만 |
|---|
| 2026.06.24 | ₩25,798 | ₩25,825 | ₩25,798 | ₩25,811 | +0.05% | 23.6만 |
|---|
| 2026.06.23 | ₩25,771 | ₩25,798 | ₩25,765 | ₩25,791 | +0.08% | 24.5만 |
|---|
| 2026.06.22 | ₩25,798 | ₩25,818 | ₩25,785 | ₩25,785 | -0.05% | 33.2만 |
|---|
| 2026.06.18 | ₩25,798 | ₩25,811 | ₩25,798 | ₩25,805 | +0.03% | 28.2만 |
|---|
| 2026.06.17 | ₩25,771 | ₩25,811 | ₩25,745 | ₩25,745 | -0.10% | 20.4만 |
|---|
| 2026.06.16 | ₩25,798 | ₩25,825 | ₩25,791 | ₩25,811 | +0.05% | 52.9만 |
|---|
| 2026.06.15 | ₩25,745 | ₩25,798 | ₩25,745 | ₩25,798 | +0.21% | 47.7만 |
|---|
| 2026.06.12 | ₩25,691 | ₩25,718 | ₩25,664 | ₩25,718 | +0.10% | 40.2만 |
|---|
| 2026.06.11 | ₩25,624 | ₩25,745 | ₩25,611 | ₩25,745 | +0.47% | 35.5만 |
|---|
| 2026.06.10 | ₩25,638 | ₩25,671 | ₩25,618 | ₩25,624 | -0.05% | 24.7만 |
|---|
| 2026.06.09 | ₩25,678 | ₩25,704 | ₩25,624 | ₩25,651 | -0.10% | 20.1만 |
|---|
| 2026.06.08 | ₩25,664 | ₩25,678 | ₩25,642 | ₩25,651 | -0.05% | 12.9만 |
|---|
| 2026.06.05 | ₩25,704 | ₩25,704 | ₩25,631 | ₩25,664 | -0.16% | 23.5만 |
|---|
| 2026.06.04 | ₩25,691 | ₩25,724 | ₩25,691 | ₩25,704 | +0.05% | 33.3만 |
|---|
| 2026.06.03 | ₩25,718 | ₩25,731 | ₩25,691 | ₩25,691 | -0.10% | 28.7만 |
|---|
| 2026.06.02 | ₩25,745 | ₩25,745 | ₩25,711 | ₩25,718 | -0.10% | 22.4만 |
|---|
| 2026.06.01 | ₩25,718 | ₩25,745 | ₩25,691 | ₩25,731 | +0.05% | 21.3만 |
|---|
| 2026.05.29 | ₩25,718 | ₩25,771 | ₩25,664 | ₩25,718 | 0.00% | 78.9만 |
|---|
| 2026.05.28 | ₩25,678 | ₩25,718 | ₩25,678 | ₩25,691 | +0.05% | 30만 |
|---|
| 2026.05.27 | ₩25,691 | ₩25,691 | ₩25,664 | ₩25,691 | 0.00% | 18.6만 |
|---|
| 2026.05.26 | ₩25,638 | ₩25,691 | ₩25,624 | ₩25,678 | +0.16% | 48.5만 |
|---|
| 2026.05.22 | ₩25,584 | ₩25,611 | ₩25,571 | ₩25,584 | 0.00% | 22.1만 |
|---|
| 2026.05.21 | ₩25,531 | ₩25,557 | ₩25,511 | ₩25,557 | +0.10% | 30만 |
|---|
| 2026.05.20 | ₩25,598 | ₩25,678 | ₩25,598 | ₩25,664 | +0.26% | 50.1만 |
|---|
| 2026.05.19 | ₩25,611 | ₩25,611 | ₩25,557 | ₩25,584 | -0.10% | 51만 |
|---|
| 2026.05.18 | ₩25,678 | ₩25,691 | ₩25,624 | ₩25,664 | -0.05% | 20.2만 |
|---|
| 2026.05.15 | ₩25,691 | ₩25,704 | ₩25,664 | ₩25,678 | -0.05% | 29.2만 |
|---|
| 2026.05.14 | ₩25,758 | ₩25,785 | ₩25,745 | ₩25,758 | 0.00% | 25.9만 |
|---|
| 2026.05.13 | ₩25,731 | ₩25,785 | ₩25,718 | ₩25,758 | +0.10% | 18.2만 |
|---|
| 2026.05.12 | ₩25,745 | ₩25,771 | ₩25,731 | ₩25,758 | +0.05% | 36.1만 |
|---|
| 2026.05.11 | ₩25,811 | ₩25,825 | ₩25,791 | ₩25,811 | 0.00% | 33.9만 |
|---|
| 2026.05.08 | ₩25,811 | ₩25,838 | ₩25,785 | ₩25,825 | +0.05% | 25.7만 |
|---|
| 2026.05.07 | ₩25,771 | ₩25,785 | ₩25,718 | ₩25,731 | -0.16% | 31.4만 |
|---|
| 2026.05.06 | ₩25,731 | ₩25,785 | ₩25,724 | ₩25,758 | +0.10% | 23.5만 |
|---|
| 2026.05.05 | ₩25,651 | ₩25,678 | ₩25,642 | ₩25,678 | +0.10% | 34.7만 |
|---|
| 2026.05.04 | ₩25,611 | ₩25,644 | ₩25,571 | ₩25,584 | -0.10% | 59.4만 |
|---|
| 2026.05.01 | ₩25,651 | ₩25,678 | ₩25,638 | ₩25,638 | -0.05% | 21.5만 |
|---|
| 2026.04.30 | ₩25,624 | ₩25,651 | ₩25,611 | ₩25,624 | 0.00% | 30.3만 |
|---|
| 2026.04.29 | ₩25,638 | ₩25,651 | ₩25,598 | ₩25,598 | -0.16% | 29만 |
|---|
| 2026.04.28 | ₩25,664 | ₩25,664 | ₩25,624 | ₩25,624 | -0.16% | 30.5만 |
|---|
| 2026.04.27 | ₩25,664 | ₩25,704 | ₩25,664 | ₩25,664 | 0.00% | 39.2만 |
|---|
| 2026.04.24 | ₩25,678 | ₩25,711 | ₩25,664 | ₩25,678 | 0.00% | 25.2만 |
|---|
| 2026.04.23 | ₩25,664 | ₩25,691 | ₩25,611 | ₩25,651 | -0.05% | 132.7만 |
|---|
| 2026.04.22 | ₩25,664 | ₩25,691 | ₩25,638 | ₩25,651 | -0.05% | 141.3만 |
|---|
| 2026.04.21 | ₩25,664 | ₩25,691 | ₩25,638 | ₩25,638 | -0.10% | 45.9만 |
|---|
| 2026.04.20 | ₩25,811 | ₩25,825 | ₩25,778 | ₩25,791 | -0.08% | 23만 |
|---|
| 2026.04.17 | ₩25,771 | ₩25,838 | ₩25,771 | ₩25,818 | +0.18% | 14.1만 |
|---|
| 2026.04.16 | ₩25,758 | ₩25,758 | ₩25,691 | ₩25,704 | -0.21% | 56.9만 |
|---|
| 2026.04.15 | ₩25,771 | ₩25,771 | ₩25,704 | ₩25,731 | -0.16% | 35.2만 |
|---|
| 2026.04.14 | ₩25,758 | ₩25,798 | ₩25,691 | ₩25,791 | +0.13% | 23.3만 |
|---|
| 2026.04.13 | ₩25,704 | ₩25,731 | ₩25,638 | ₩25,731 | +0.10% | 34.4만 |
|---|
| 2026.04.10 | ₩25,771 | ₩25,771 | ₩25,638 | ₩25,678 | -0.36% | 41.4만 |
|---|
| 2026.04.09 | ₩25,691 | ₩25,731 | ₩25,658 | ₩25,704 | +0.05% | 19.5만 |
|---|
| 2026.04.08 | ₩25,651 | ₩25,758 | ₩25,638 | ₩25,758 | +0.42% | 27.3만 |
|---|
| 2026.04.07 | ₩25,424 | ₩25,464 | ₩25,384 | ₩25,424 | 0.00% | 32.8만 |
|---|
| 2026.04.06 | ₩25,357 | ₩25,451 | ₩25,357 | ₩25,384 | +0.11% | 50.4만 |
|---|
| 2026.04.02 | ₩25,344 | ₩25,491 | ₩25,337 | ₩25,437 | +0.37% | 51.4만 |
|---|
| 2026.04.01 | ₩25,370 | ₩25,464 | ₩25,370 | ₩25,464 | +0.37% | 28.9만 |
|---|
| 2026.03.31 | ₩25,223 | ₩25,437 | ₩25,217 | ₩25,384 | +0.64% | 209만 |
|---|
| 2026.03.30 | ₩25,157 | ₩25,183 | ₩25,106 | ₩25,123 | -0.13% | 26.8만 |
|---|
| 2026.03.27 | ₩25,050 | ₩25,137 | ₩24,996 | ₩25,036 | -0.05% | 66.6만 |
|---|
| 2026.03.26 | ₩25,277 | ₩25,317 | ₩25,103 | ₩25,117 | -0.63% | 30만 |
|---|
| 2026.03.25 | ₩25,504 | ₩25,529 | ₩25,464 | ₩25,517 | +0.05% | 54.9만 |
|---|
| 2026.03.24 | ₩25,491 | ₩25,517 | ₩25,384 | ₩25,411 | -0.31% | 153.8만 |
|---|
| 2026.03.23 | ₩25,477 | ₩25,578 | ₩25,437 | ₩25,517 | +0.16% | 46.9만 |
|---|
| 2026.03.20 | ₩25,624 | ₩25,624 | ₩25,451 | ₩25,451 | -0.68% | 32.2만 |
|---|
| 2026.03.19 | ₩25,611 | ₩25,704 | ₩25,611 | ₩25,691 | +0.31% | 25.3만 |
|---|
| 2026.03.18 | ₩25,731 | ₩25,758 | ₩25,671 | ₩25,678 | -0.21% | 19.3만 |
|---|
| 2026.03.17 | ₩25,718 | ₩25,798 | ₩25,718 | ₩25,798 | +0.31% | 25.4만 |
|---|
| 2026.03.16 | ₩25,691 | ₩25,711 | ₩25,671 | ₩25,704 | +0.05% | 19.8만 |
|---|
| 2026.03.13 | ₩25,704 | ₩25,731 | ₩25,517 | ₩25,624 | -0.31% | 53만 |
|---|
| 2026.03.12 | ₩25,731 | ₩25,745 | ₩25,678 | ₩25,691 | -0.16% | 57.5만 |
|---|
| 2026.03.11 | ₩25,771 | ₩25,825 | ₩25,758 | ₩25,771 | 0.00% | 48.4만 |
|---|
| 2026.03.10 | ₩25,825 | ₩25,878 | ₩25,785 | ₩25,798 | -0.10% | 95만 |
|---|
| 2026.03.09 | ₩25,704 | ₩25,865 | ₩25,670 | ₩25,811 | +0.42% | 50.5만 |
|---|
| 2026.03.06 | ₩25,825 | ₩25,838 | ₩25,718 | ₩25,825 | 0.00% | 36.8만 |
|---|
| 2026.03.05 | ₩25,891 | ₩25,932 | ₩25,851 | ₩25,878 | -0.05% | 25만 |
|---|
| 2026.03.04 | ₩25,891 | ₩25,958 | ₩25,878 | ₩25,918 | +0.10% | 41.6만 |
|---|
| 2026.03.03 | ₩25,825 | ₩25,918 | ₩25,825 | ₩25,865 | +0.16% | 37.8만 |
|---|
| 2026.03.02 | ₩25,918 | ₩25,972 | ₩25,912 | ₩25,945 | +0.10% | 23.9만 |
|---|
| 2026.02.27 | ₩26,025 | ₩26,052 | ₩26,012 | ₩26,025 | 0.00% | 36만 |
|---|
| 2026.02.26 | ₩26,092 | ₩26,099 | ₩26,058 | ₩26,092 | 0.00% | 28.9만 |
|---|
| 2026.02.25 | ₩26,092 | ₩26,101 | ₩26,079 | ₩26,092 | 0.00% | 22.1만 |
|---|
| 2026.02.24 | ₩26,119 | ₩26,119 | ₩26,079 | ₩26,092 | -0.10% | 29.2만 |
|---|
| 2026.02.23 | ₩26,092 | ₩26,105 | ₩26,079 | ₩26,079 | -0.05% | 27.5만 |
|---|
| 2026.02.20 | ₩26,092 | ₩26,132 | ₩26,079 | ₩26,105 | +0.05% | 41.8만 |
|---|
| 2026.02.19 | ₩26,172 | ₩26,199 | ₩26,165 | ₩26,185 | +0.05% | 25.7만 |
|---|
| 2026.02.18 | ₩26,172 | ₩26,197 | ₩26,165 | ₩26,185 | +0.05% | 28.5만 |
|---|
| 2026.02.17 | ₩26,105 | ₩26,159 | ₩26,105 | ₩26,132 | +0.10% | 21.9만 |
|---|
| 2026.02.13 | ₩26,079 | ₩26,105 | ₩26,079 | ₩26,105 | +0.10% | 20.3만 |
|---|
| 2026.02.12 | ₩26,079 | ₩26,092 | ₩26,052 | ₩26,079 | 0.00% | 36.8만 |
|---|
| 2026.02.11 | ₩26,065 | ₩26,079 | ₩26,025 | ₩26,079 | +0.05% | 44.3만 |
|---|
| 2026.02.10 | ₩26,052 | ₩26,065 | ₩26,025 | ₩26,065 | +0.05% | 32.1만 |
|---|
| 2026.02.09 | ₩26,012 | ₩26,052 | ₩25,985 | ₩26,052 | +0.15% | 137.4만 |
|---|
| 2026.02.06 | ₩25,998 | ₩26,038 | ₩25,985 | ₩26,025 | +0.10% | 29.8만 |
|---|
| 2026.02.05 | ₩25,985 | ₩26,012 | ₩25,958 | ₩25,985 | 0.00% | 43.6만 |
|---|
| 2026.02.04 | ₩26,012 | ₩26,012 | ₩25,978 | ₩25,998 | -0.05% | 48만 |
|---|
| 2026.02.03 | ₩26,012 | ₩26,025 | ₩25,972 | ₩26,012 | 0.00% | 65.9만 |
|---|
| 2026.02.02 | ₩25,998 | ₩26,025 | ₩25,985 | ₩26,012 | +0.05% | 27.4만 |
|---|
| 2026.01.30 | ₩25,998 | ₩25,998 | ₩25,969 | ₩25,972 | -0.10% | 28.2만 |
|---|
| 2026.01.29 | ₩25,985 | ₩25,998 | ₩25,945 | ₩25,998 | +0.05% | 67.8만 |
|---|
| 2026.01.28 | ₩25,985 | ₩25,998 | ₩25,932 | ₩25,998 | +0.05% | 93.7만 |
|---|
| 2026.01.27 | ₩25,985 | ₩25,985 | ₩25,972 | ₩25,978 | -0.03% | 42.8만 |
|---|
| 2026.01.26 | ₩25,945 | ₩25,972 | ₩25,945 | ₩25,945 | 0.00% | 26.4만 |
|---|
| 2026.01.23 | ₩25,958 | ₩25,972 | ₩25,945 | ₩25,972 | +0.05% | 27.4만 |
|---|
| 2026.01.22 | ₩25,932 | ₩25,945 | ₩25,918 | ₩25,932 | 0.00% | 48.5만 |
|---|
| 2026.01.21 | ₩25,891 | ₩25,945 | ₩25,865 | ₩25,938 | +0.18% | 47.8만 |
|---|
| 2026.01.20 | ₩26,025 | ₩26,025 | ₩25,958 | ₩25,972 | -0.21% | 54.9만 |
|---|
| 2026.01.16 | ₩26,079 | ₩26,079 | ₩26,065 | ₩26,072 | -0.03% | 28.3만 |
|---|
| 2026.01.15 | ₩26,052 | ₩26,079 | ₩26,012 | ₩26,012 | -0.15% | 28.4만 |
|---|
| 2026.01.14 | ₩26,025 | ₩26,065 | ₩26,025 | ₩26,065 | +0.15% | 36.2만 |
|---|
| 2026.01.13 | ₩26,038 | ₩26,038 | ₩26,012 | ₩26,012 | -0.10% | 63.3만 |
|---|
| 2026.01.12 | ₩26,012 | ₩26,038 | ₩26,012 | ₩26,012 | 0.00% | 35만 |
|---|
| 2026.01.09 | ₩26,012 | ₩26,065 | ₩25,998 | ₩26,065 | +0.21% | 30.2만 |
|---|
| 2026.01.08 | ₩25,985 | ₩26,012 | ₩25,977 | ₩26,005 | +0.08% | 43.1만 |
|---|
| 2026.01.07 | ₩25,998 | ₩26,012 | ₩25,972 | ₩25,998 | 0.00% | 52.6만 |
|---|
| 2026.01.06 | ₩25,985 | ₩26,005 | ₩25,972 | ₩25,998 | +0.05% | 32.8만 |
|---|
| 2026.01.05 | ₩25,958 | ₩26,012 | ₩25,958 | ₩25,998 | +0.15% | 54.2만 |
|---|
| 2026.01.02 | ₩25,958 | ₩25,972 | ₩25,918 | ₩25,972 | +0.05% | 29.8만 |
|---|
| 2025.12.31 | ₩25,918 | ₩25,932 | ₩25,905 | ₩25,905 | -0.05% | 31만 |
|---|
| 2025.12.30 | ₩25,932 | ₩25,945 | ₩25,905 | ₩25,905 | -0.10% | 37만 |
|---|
| 2025.12.29 | ₩25,851 | ₩26,065 | ₩25,851 | ₩25,932 | +0.31% | 31.7만 |
|---|
| 2025.12.26 | ₩25,932 | ₩25,932 | ₩25,905 | ₩25,918 | -0.05% | 30.9만 |
|---|
| 2025.12.24 | ₩25,891 | ₩25,932 | ₩25,878 | ₩25,932 | +0.15% | 29.2만 |
|---|
| 2025.12.23 | ₩25,851 | ₩25,878 | ₩25,851 | ₩25,865 | +0.05% | 27.2만 |
|---|
| 2025.12.22 | ₩25,865 | ₩25,891 | ₩25,865 | ₩25,865 | 0.00% | 31만 |
|---|
| 2025.12.19 | ₩25,865 | ₩25,878 | ₩25,851 | ₩25,878 | +0.05% | 30만 |
|---|
| 2025.12.18 | ₩25,865 | ₩25,972 | ₩25,825 | ₩25,878 | +0.05% | 85.9만 |
|---|
| 2025.12.17 | ₩25,825 | ₩25,838 | ₩25,811 | ₩25,818 | -0.03% | 20.5만 |
|---|
| 2025.12.16 | ₩25,798 | ₩25,825 | ₩25,798 | ₩25,825 | +0.10% | 19.4만 |
|---|
| 2025.12.15 | ₩25,825 | ₩25,825 | ₩25,802 | ₩25,825 | 0.00% | 14.7만 |
|---|
| 2025.12.12 | ₩25,825 | ₩25,825 | ₩25,798 | ₩25,805 | -0.08% | 17.6만 |
|---|
| 2025.12.11 | ₩25,945 | ₩25,985 | ₩25,945 | ₩25,978 | +0.13% | 21.6만 |
|---|
| 2025.12.10 | ₩25,918 | ₩25,998 | ₩25,900 | ₩25,945 | +0.10% | 40.1만 |
|---|
| 2025.12.09 | ₩25,932 | ₩25,932 | ₩25,878 | ₩25,878 | -0.21% | 32.4만 |
|---|
| 2025.12.08 | ₩25,958 | ₩25,958 | ₩25,918 | ₩25,945 | -0.05% | 25.1만 |
|---|
| 2025.12.05 | ₩25,958 | ₩25,968 | ₩25,825 | ₩25,918 | -0.15% | 40.4만 |
|---|
| 2025.12.04 | ₩25,958 | ₩25,958 | ₩25,932 | ₩25,952 | -0.03% | 21.9만 |
|---|
| 2025.12.03 | ₩25,918 | ₩25,985 | ₩25,918 | ₩25,985 | +0.26% | 29.8만 |
|---|
| 2025.12.02 | ₩25,918 | ₩25,932 | ₩25,905 | ₩25,925 | +0.03% | 21만 |
|---|
| 2025.12.01 | ₩25,891 | ₩25,918 | ₩25,891 | ₩25,891 | 0.00% | 14만 |
|---|
| 2025.11.28 | ₩25,918 | ₩25,932 | ₩25,898 | ₩25,918 | 0.00% | 11.4만 |
|---|
| 2025.11.26 | ₩25,865 | ₩25,905 | ₩25,838 | ₩25,885 | +0.08% | 28.4만 |
|---|
| 2025.11.25 | ₩25,798 | ₩25,838 | ₩25,771 | ₩25,825 | +0.10% | 24.7만 |
|---|
| 2025.11.24 | ₩25,758 | ₩25,785 | ₩25,758 | ₩25,758 | 0.00% | 20.4만 |
|---|
| 2025.11.21 | ₩25,758 | ₩25,771 | ₩25,664 | ₩25,745 | -0.05% | 41.9만 |
|---|
| 2025.11.20 | ₩25,918 | ₩25,918 | ₩25,798 | ₩25,798 | -0.46% | 28.8만 |
|---|
| 2025.11.19 | ₩25,878 | ₩25,878 | ₩25,854 | ₩25,865 | -0.05% | 20.9만 |
|---|
| 2025.11.18 | ₩25,865 | ₩25,891 | ₩25,731 | ₩25,851 | -0.05% | 34.2만 |
|---|
| 2025.11.17 | ₩25,891 | ₩25,932 | ₩25,838 | ₩25,838 | -0.21% | 47.2만 |
|---|
| 2025.11.14 | ₩25,878 | ₩26,092 | ₩25,878 | ₩25,891 | +0.05% | 54.5만 |
|---|
| 2025.11.13 | ₩25,932 | ₩25,945 | ₩25,883 | ₩25,891 | -0.15% | 20만 |
|---|
| 2025.11.12 | ₩25,958 | ₩25,985 | ₩25,932 | ₩25,945 | -0.05% | 33.8만 |
|---|
| 2025.11.11 | ₩25,945 | ₩25,972 | ₩25,932 | ₩25,958 | +0.05% | 29.1만 |
|---|
| 2025.11.10 | ₩25,918 | ₩25,972 | ₩25,905 | ₩25,905 | -0.05% | 29.6만 |
|---|
| 2025.11.07 | ₩25,878 | ₩25,945 | ₩25,865 | ₩25,918 | +0.15% | 39.5만 |
|---|
| 2025.11.06 | ₩25,865 | ₩25,972 | ₩25,865 | ₩25,905 | +0.15% | 36.6만 |
|---|
| 2025.11.05 | ₩25,918 | ₩25,932 | ₩25,897 | ₩25,918 | 0.00% | 24.4만 |
|---|
| 2025.11.04 | ₩25,932 | ₩25,945 | ₩25,905 | ₩25,905 | -0.10% | 17만 |
|---|
| 2025.11.03 | ₩25,958 | ₩25,958 | ₩25,878 | ₩25,945 | -0.05% | 21.7만 |
|---|
| 2025.10.31 | ₩26,012 | ₩26,025 | ₩25,918 | ₩25,958 | -0.21% | 37만 |
|---|
| 2025.10.30 | ₩25,972 | ₩26,012 | ₩25,972 | ₩25,998 | +0.10% | 26.3만 |
|---|
| 2025.10.29 | ₩26,052 | ₩26,065 | ₩25,918 | ₩25,998 | -0.21% | 20.5만 |
|---|
| 2025.10.28 | ₩26,025 | ₩26,052 | ₩26,012 | ₩26,038 | +0.05% | 22.5만 |
|---|
| 2025.10.27 | ₩26,012 | ₩26,038 | ₩25,998 | ₩26,025 | +0.05% | 20.9만 |
|---|
| 2025.10.24 | ₩25,985 | ₩26,012 | ₩25,972 | ₩25,992 | +0.03% | 17.7만 |
|---|
| 2025.10.23 | ₩25,958 | ₩25,972 | ₩25,932 | ₩25,945 | -0.05% | 22.5만 |
|---|
| 2025.10.22 | ₩25,958 | ₩25,958 | ₩25,918 | ₩25,958 | 0.00% | 29.6만 |
|---|
| 2025.10.21 | ₩25,958 | ₩25,958 | ₩25,918 | ₩25,932 | -0.10% | 29.2만 |
|---|
| 2025.10.20 | ₩26,038 | ₩26,065 | ₩26,025 | ₩26,058 | +0.08% | 23.2만 |
|---|
| 2025.10.17 | ₩26,025 | ₩26,038 | ₩25,977 | ₩26,038 | +0.05% | 38.2만 |
|---|
| 2025.10.16 | ₩26,052 | ₩26,065 | ₩25,985 | ₩25,998 | -0.21% | 43.5만 |
|---|
| 2025.10.15 | ₩25,998 | ₩26,052 | ₩25,891 | ₩26,052 | +0.21% | 24.4만 |
|---|
| 2025.10.14 | ₩25,718 | ₩25,838 | ₩25,718 | ₩25,771 | +0.21% | 136.7만 |
|---|
| 2025.10.13 | ₩25,785 | ₩25,798 | ₩25,758 | ₩25,798 | +0.05% | 14.9만 |
|---|
| 2025.10.10 | ₩25,851 | ₩25,859 | ₩25,704 | ₩25,720 | -0.51% | 20.8만 |
|---|