시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest · FPF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,123 | ₩21,445 | ₩21,016 | ₩21,284 | +0.76% | 20.8만 |
| 2026.10.08 | ₩21,136 | ₩21,190 | ₩20,855 | ₩21,083 | -0.25% | 34만 |
| 2026.10.07 | ₩21,056 | ₩21,177 | ₩20,922 | ₩21,029 | -0.13% | 22.7만 |
| 2026.10.06 | ₩21,110 | ₩21,284 | ₩21,029 | ₩21,150 | +0.19% | 37.4만 |
| 2026.10.05 | ₩21,163 | ₩21,217 | ₩21,002 | ₩21,042 | -0.57% | 27.1만 |
| 2026.10.02 | ₩21,150 | ₩21,391 | ₩21,150 | ₩21,270 | +0.57% | 14.5만 |
| 2026.10.01 | ₩21,217 | ₩21,391 | ₩20,949 | ₩21,083 | -0.63% | 28.7만 |
| 2026.09.30 | ₩21,700 | ₩21,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,472 |
| -1.05% |
| 19.3만 |
| 2026.09.29 | ₩21,566 | ₩21,713 | ₩21,270 | ₩21,606 | +0.19% | 36.8만 |
|---|
| 2026.09.28 | ₩21,659 | ₩21,740 | ₩21,284 | ₩21,512 | -0.68% | 28만 |
|---|
| 2026.09.25 | ₩21,633 | ₩21,928 | ₩21,619 | ₩21,861 | +1.05% | 19.8만 |
|---|
| 2026.09.24 | ₩21,901 | ₩22,062 | ₩21,592 | ₩21,753 | -0.67% | 30.4만 |
|---|
| 2026.09.23 | ₩22,156 | ₩22,182 | ₩21,901 | ₩21,995 | -0.73% | 28.7만 |
|---|
| 2026.09.22 | ₩22,263 | ₩22,370 | ₩22,142 | ₩22,142 | -0.54% | 23.3만 |
|---|
| 2026.09.21 | ₩22,384 | ₩22,504 | ₩22,303 | ₩22,343 | -0.18% | 13.1만 |
|---|
| 2026.09.18 | ₩22,598 | ₩22,638 | ₩22,330 | ₩22,357 | -1.07% | 24.7만 |
|---|
| 2026.09.17 | ₩22,732 | ₩22,920 | ₩22,491 | ₩22,692 | -0.18% | 19.5만 |
|---|
| 2026.09.16 | ₩22,531 | ₩22,732 | ₩22,397 | ₩22,625 | +0.42% | 20.6만 |
|---|
| 2026.09.15 | ₩22,786 | ₩22,799 | ₩22,062 | ₩22,410 | -1.65% | 51.8만 |
|---|
| 2026.09.14 | ₩22,880 | ₩22,880 | ₩22,531 | ₩22,652 | -1.00% | 16.2만 |
|---|
| 2026.09.11 | ₩23,001 | ₩23,081 | ₩22,826 | ₩22,840 | -0.70% | 15.8만 |
|---|
| 2026.09.10 | ₩23,202 | ₩23,202 | ₩22,813 | ₩22,960 | -1.04% | 13.3만 |
|---|
| 2026.09.09 | ₩23,309 | ₩23,363 | ₩23,135 | ₩23,215 | -0.40% | 16.7만 |
|---|
| 2026.09.08 | ₩23,564 | ₩23,564 | ₩23,309 | ₩23,389 | -0.74% | 7.9만 |
|---|
| 2026.09.04 | ₩23,497 | ₩23,550 | ₩23,309 | ₩23,403 | -0.40% | 10.7만 |
|---|
| 2026.09.03 | ₩23,564 | ₩23,671 | ₩23,403 | ₩23,403 | -0.68% | 12.4만 |
|---|
| 2026.09.02 | ₩23,685 | ₩23,939 | ₩23,497 | ₩23,550 | -0.57% | 23.3만 |
|---|
| 2026.09.01 | ₩23,671 | ₩23,832 | ₩23,577 | ₩23,644 | -0.11% | 9.7만 |
|---|
| 2026.08.31 | ₩23,859 | ₩23,966 | ₩23,859 | ₩23,953 | +0.39% | 10.6만 |
|---|
| 2026.08.28 | ₩23,899 | ₩23,980 | ₩23,805 | ₩23,872 | -0.11% | 7만 |
|---|
| 2026.08.27 | ₩23,886 | ₩23,939 | ₩23,859 | ₩23,899 | +0.06% | 8.7만 |
|---|
| 2026.08.26 | ₩23,805 | ₩23,966 | ₩23,711 | ₩23,832 | +0.11% | 6만 |
|---|
| 2026.08.25 | ₩23,671 | ₩23,980 | ₩23,617 | ₩23,805 | +0.57% | 11.5만 |
|---|
| 2026.08.24 | ₩23,805 | ₩23,805 | ₩23,617 | ₩23,671 | -0.56% | 9.2만 |
|---|
| 2026.08.21 | ₩23,765 | ₩23,765 | ₩23,617 | ₩23,711 | -0.23% | 7.9만 |
|---|
| 2026.08.20 | ₩23,792 | ₩23,886 | ₩23,644 | ₩23,671 | -0.51% | 7.5만 |
|---|
| 2026.08.19 | ₩23,926 | ₩24,073 | ₩23,738 | ₩23,752 | -0.73% | 9.3만 |
|---|
| 2026.08.18 | ₩23,899 | ₩23,926 | ₩23,792 | ₩23,832 | -0.28% | 9.1만 |
|---|
| 2026.08.17 | ₩23,993 | ₩24,006 | ₩23,859 | ₩23,939 | -0.22% | 11.6만 |
|---|
| 2026.08.14 | ₩23,993 | ₩24,100 | ₩23,805 | ₩23,953 | -0.17% | 14.7만 |
|---|
| 2026.08.13 | ₩23,926 | ₩24,114 | ₩23,872 | ₩23,913 | -0.06% | 13.3만 |
|---|
| 2026.08.12 | ₩23,913 | ₩23,926 | ₩23,765 | ₩23,872 | -0.17% | 9.6만 |
|---|
| 2026.08.11 | ₩23,778 | ₩23,926 | ₩23,738 | ₩23,805 | +0.11% | 10.4만 |
|---|
| 2026.08.10 | ₩23,631 | ₩23,926 | ₩23,604 | ₩23,778 | +0.62% | 9.7만 |
|---|
| 2026.08.07 | ₩23,604 | ₩23,752 | ₩23,604 | ₩23,698 | +0.40% | 8.3만 |
|---|
| 2026.08.06 | ₩23,577 | ₩23,685 | ₩23,510 | ₩23,537 | -0.17% | 9만 |
|---|
| 2026.08.05 | ₩23,537 | ₩23,685 | ₩23,483 | ₩23,604 | +0.28% | 16.3만 |
|---|
| 2026.08.04 | ₩23,631 | ₩23,711 | ₩23,564 | ₩23,591 | -0.17% | 7.9만 |
|---|
| 2026.08.03 | ₩23,483 | ₩23,778 | ₩23,483 | ₩23,631 | +0.63% | 10.3만 |
|---|
| 2026.07.31 | ₩23,591 | ₩23,819 | ₩23,591 | ₩23,644 | +0.23% | 9.7만 |
|---|
| 2026.07.30 | ₩23,631 | ₩23,671 | ₩23,470 | ₩23,604 | -0.11% | 11.6만 |
|---|
| 2026.07.29 | ₩23,644 | ₩23,711 | ₩23,497 | ₩23,510 | -0.57% | 6.8만 |
|---|
| 2026.07.28 | ₩23,671 | ₩23,752 | ₩23,644 | ₩23,711 | +0.17% | 8만 |
|---|
| 2026.07.27 | ₩23,819 | ₩23,859 | ₩23,631 | ₩23,698 | -0.51% | 9.9만 |
|---|
| 2026.07.24 | ₩23,805 | ₩24,047 | ₩23,685 | ₩23,778 | -0.11% | 11.7만 |
|---|
| 2026.07.23 | ₩24,073 | ₩24,141 | ₩23,765 | ₩23,872 | -0.84% | 13만 |
|---|
| 2026.07.22 | ₩24,248 | ₩24,315 | ₩23,953 | ₩24,033 | -0.88% | 9.2만 |
|---|
| 2026.07.21 | ₩24,221 | ₩24,436 | ₩24,221 | ₩24,355 | +0.55% | 10.4만 |
|---|
| 2026.07.20 | ₩24,127 | ₩24,261 | ₩24,100 | ₩24,221 | +0.39% | 8.6만 |
|---|
| 2026.07.17 | ₩24,261 | ₩24,301 | ₩24,100 | ₩24,127 | -0.55% | 7만 |
|---|
| 2026.07.16 | ₩24,301 | ₩24,369 | ₩24,221 | ₩24,288 | -0.06% | 7.6만 |
|---|
| 2026.07.15 | ₩24,409 | ₩24,409 | ₩24,234 | ₩24,301 | -0.44% | 9.7만 |
|---|
| 2026.07.14 | ₩24,194 | ₩24,315 | ₩24,154 | ₩24,315 | +0.50% | 10.5만 |
|---|
| 2026.07.13 | ₩24,127 | ₩24,221 | ₩24,127 | ₩24,154 | +0.11% | 5.9만 |
|---|
| 2026.07.10 | ₩24,114 | ₩24,248 | ₩24,114 | ₩24,154 | +0.17% | 6.2만 |
|---|
| 2026.07.09 | ₩24,114 | ₩24,261 | ₩24,087 | ₩24,141 | +0.11% | 7.6만 |
|---|
| 2026.07.08 | ₩24,234 | ₩24,328 | ₩24,073 | ₩24,114 | -0.50% | 13.1만 |
|---|
| 2026.07.07 | ₩24,315 | ₩24,342 | ₩24,154 | ₩24,248 | -0.28% | 12만 |
|---|
| 2026.07.06 | ₩24,301 | ₩24,342 | ₩24,221 | ₩24,315 | +0.06% | 6.4만 |
|---|
| 2026.07.02 | ₩24,181 | ₩24,301 | ₩24,141 | ₩24,181 | 0.00% | 7.4만 |
|---|
| 2026.07.01 | ₩24,221 | ₩24,369 | ₩24,141 | ₩24,194 | -0.11% | 8.7만 |
|---|
| 2026.06.30 | ₩24,234 | ₩24,369 | ₩24,087 | ₩24,369 | +0.55% | 13.1만 |
|---|
| 2026.06.29 | ₩24,181 | ₩24,328 | ₩24,100 | ₩24,208 | +0.11% | 12.8만 |
|---|
| 2026.06.26 | ₩24,073 | ₩24,275 | ₩24,073 | ₩24,208 | +0.56% | 9.1만 |
|---|
| 2026.06.25 | ₩24,033 | ₩24,221 | ₩24,033 | ₩24,154 | +0.50% | 7.9만 |
|---|
| 2026.06.24 | ₩24,047 | ₩24,221 | ₩23,913 | ₩23,966 | -0.33% | 9.3만 |
|---|
| 2026.06.23 | ₩23,980 | ₩24,181 | ₩23,899 | ₩24,006 | +0.11% | 9.4만 |
|---|
| 2026.06.22 | ₩24,100 | ₩24,154 | ₩23,939 | ₩24,006 | -0.39% | 8.4만 |
|---|
| 2026.06.18 | ₩24,141 | ₩24,261 | ₩24,006 | ₩24,100 | -0.17% | 9.9만 |
|---|
| 2026.06.17 | ₩24,194 | ₩24,208 | ₩23,953 | ₩24,047 | -0.61% | 7.3만 |
|---|
| 2026.06.16 | ₩24,033 | ₩24,261 | ₩23,953 | ₩24,073 | +0.17% | 12.8만 |
|---|
| 2026.06.15 | ₩24,261 | ₩24,382 | ₩23,953 | ₩24,047 | -0.88% | 14.8만 |
|---|
| 2026.06.12 | ₩23,993 | ₩24,087 | ₩23,926 | ₩24,033 | +0.17% | 9만 |
|---|
| 2026.06.11 | ₩23,966 | ₩24,087 | ₩23,805 | ₩23,926 | -0.17% | 10.1만 |
|---|
| 2026.06.10 | ₩23,671 | ₩24,047 | ₩23,671 | ₩23,859 | +0.79% | 5.6만 |
|---|
| 2026.06.09 | ₩24,073 | ₩24,100 | ₩23,752 | ₩23,832 | -1.00% | 9.2만 |
|---|
| 2026.06.08 | ₩24,087 | ₩24,100 | ₩23,886 | ₩23,953 | -0.56% | 8.6만 |
|---|
| 2026.06.05 | ₩23,980 | ₩24,181 | ₩23,859 | ₩23,926 | -0.22% | 7.7만 |
|---|
| 2026.06.04 | ₩24,073 | ₩24,181 | ₩23,913 | ₩24,047 | -0.11% | 10만 |
|---|
| 2026.06.03 | ₩24,261 | ₩24,261 | ₩23,859 | ₩24,020 | -1.00% | 7.6만 |
|---|
| 2026.06.02 | ₩24,060 | ₩24,328 | ₩23,524 | ₩24,154 | +0.39% | 9.3만 |
|---|
| 2026.06.01 | ₩24,395 | ₩24,529 | ₩24,020 | ₩24,194 | -0.82% | 18만 |
|---|
| 2026.05.29 | ₩24,570 | ₩24,570 | ₩24,369 | ₩24,556 | -0.05% | 10.5만 |
|---|
| 2026.05.28 | ₩24,288 | ₩24,570 | ₩24,275 | ₩24,422 | +0.55% | 9.7만 |
|---|
| 2026.05.27 | ₩24,342 | ₩24,583 | ₩24,275 | ₩24,369 | +0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩24,234 | ₩24,342 | ₩24,194 | ₩24,261 | +0.11% | 6.9만 |
|---|
| 2026.05.22 | ₩24,073 | ₩24,234 | ₩24,020 | ₩24,154 | +0.33% | 9.2만 |
|---|
| 2026.05.21 | ₩24,006 | ₩24,234 | ₩23,966 | ₩24,033 | +0.11% | 7.7만 |
|---|
| 2026.05.20 | ₩23,886 | ₩24,127 | ₩23,524 | ₩24,020 | +0.56% | 7.9만 |
|---|
| 2026.05.19 | ₩23,913 | ₩24,060 | ₩23,805 | ₩23,886 | -0.11% | 10.5만 |
|---|
| 2026.05.18 | ₩24,315 | ₩24,395 | ₩23,926 | ₩24,006 | -1.27% | 15.6만 |
|---|
| 2026.05.15 | ₩24,610 | ₩24,664 | ₩24,181 | ₩24,261 | -1.42% | 15.5만 |
|---|
| 2026.05.14 | ₩24,597 | ₩24,757 | ₩24,529 | ₩24,677 | +0.33% | 9.1만 |
|---|
| 2026.05.13 | ₩24,583 | ₩24,731 | ₩24,570 | ₩24,610 | +0.11% | 6.6만 |
|---|
| 2026.05.12 | ₩24,731 | ₩24,757 | ₩24,570 | ₩24,664 | -0.27% | 9.5만 |
|---|
| 2026.05.11 | ₩24,757 | ₩24,757 | ₩24,583 | ₩24,704 | -0.22% | 8.5만 |
|---|
| 2026.05.08 | ₩24,744 | ₩24,838 | ₩24,623 | ₩24,664 | -0.33% | 4.7만 |
|---|
| 2026.05.07 | ₩24,529 | ₩24,771 | ₩24,529 | ₩24,731 | +0.82% | 9.3만 |
|---|
| 2026.05.06 | ₩24,597 | ₩24,650 | ₩24,436 | ₩24,570 | -0.11% | 9.4만 |
|---|
| 2026.05.05 | ₩24,529 | ₩24,704 | ₩24,476 | ₩24,489 | -0.16% | 7.9만 |
|---|
| 2026.05.04 | ₩24,798 | ₩24,798 | ₩24,462 | ₩24,529 | -1.08% | 8.7만 |
|---|
| 2026.05.01 | ₩24,570 | ₩24,838 | ₩24,570 | ₩24,771 | +0.82% | 10만 |
|---|
| 2026.04.30 | ₩24,489 | ₩24,771 | ₩24,476 | ₩24,704 | +0.88% | 10.7만 |
|---|
| 2026.04.29 | ₩24,369 | ₩24,529 | ₩24,355 | ₩24,516 | +0.61% | 9.2만 |
|---|
| 2026.04.28 | ₩24,637 | ₩24,757 | ₩24,342 | ₩24,516 | -0.49% | 11.9만 |
|---|
| 2026.04.27 | ₩24,610 | ₩24,851 | ₩24,610 | ₩24,704 | +0.38% | 7.2만 |
|---|
| 2026.04.24 | ₩24,583 | ₩24,838 | ₩24,543 | ₩24,731 | +0.60% | 5.6만 |
|---|
| 2026.04.23 | ₩24,677 | ₩24,865 | ₩24,570 | ₩24,637 | -0.16% | 8만 |
|---|
| 2026.04.22 | ₩24,878 | ₩24,999 | ₩24,664 | ₩24,771 | -0.43% | 10.5만 |
|---|
| 2026.04.21 | ₩24,865 | ₩25,012 | ₩24,798 | ₩24,878 | +0.05% | 6.2만 |
|---|
| 2026.04.20 | ₩24,972 | ₩25,039 | ₩24,811 | ₩24,932 | -0.16% | 5.4만 |
|---|
| 2026.04.17 | ₩24,798 | ₩24,959 | ₩24,744 | ₩24,851 | +0.22% | 9.4만 |
|---|
| 2026.04.16 | ₩24,677 | ₩24,825 | ₩24,637 | ₩24,771 | +0.38% | 6.6만 |
|---|
| 2026.04.15 | ₩24,784 | ₩24,932 | ₩24,570 | ₩24,717 | -0.27% | 15.9만 |
|---|
| 2026.04.14 | ₩24,328 | ₩24,650 | ₩24,288 | ₩24,650 | +1.32% | 13.2만 |
|---|
| 2026.04.13 | ₩24,208 | ₩24,409 | ₩24,141 | ₩24,369 | +0.66% | 6.7만 |
|---|
| 2026.04.10 | ₩24,301 | ₩24,395 | ₩24,167 | ₩24,315 | +0.06% | 6.6만 |
|---|
| 2026.04.09 | ₩24,194 | ₩24,395 | ₩23,926 | ₩24,301 | +0.44% | 9.3만 |
|---|
| 2026.04.08 | ₩24,221 | ₩24,462 | ₩24,114 | ₩24,208 | -0.06% | 8.9만 |
|---|
| 2026.04.07 | ₩23,872 | ₩23,993 | ₩23,644 | ₩23,886 | +0.06% | 9.8만 |
|---|
| 2026.04.06 | ₩23,792 | ₩24,006 | ₩23,792 | ₩23,899 | +0.45% | 9.1만 |
|---|
| 2026.04.02 | ₩23,550 | ₩23,886 | ₩23,550 | ₩23,792 | +1.03% | 8.7만 |
|---|
| 2026.04.01 | ₩23,631 | ₩23,819 | ₩23,591 | ₩23,644 | +0.06% | 11.2만 |
|---|
| 2026.03.31 | ₩23,175 | ₩23,966 | ₩23,121 | ₩23,644 | +2.03% | 30만 |
|---|
| 2026.03.30 | ₩23,403 | ₩23,685 | ₩23,081 | ₩23,094 | -1.32% | 14.8만 |
|---|
| 2026.03.27 | ₩23,886 | ₩23,886 | ₩23,188 | ₩23,242 | -2.70% | 16.6만 |
|---|
| 2026.03.26 | ₩24,006 | ₩24,248 | ₩23,792 | ₩23,886 | -0.50% | 13.8만 |
|---|
| 2026.03.25 | ₩23,792 | ₩24,234 | ₩23,671 | ₩24,047 | +1.07% | 19.4만 |
|---|
| 2026.03.24 | ₩23,698 | ₩23,899 | ₩23,604 | ₩23,752 | +0.23% | 16.8만 |
|---|
| 2026.03.23 | ₩23,872 | ₩24,141 | ₩23,658 | ₩23,685 | -0.79% | 16.7만 |
|---|
| 2026.03.20 | ₩24,315 | ₩24,382 | ₩23,738 | ₩23,765 | -2.26% | 20.5만 |
|---|
| 2026.03.19 | ₩24,369 | ₩24,543 | ₩24,301 | ₩24,315 | -0.22% | 9.5만 |
|---|
| 2026.03.18 | ₩24,677 | ₩24,771 | ₩24,476 | ₩24,516 | -0.65% | 12.4만 |
|---|
| 2026.03.17 | ₩24,556 | ₩24,851 | ₩24,529 | ₩24,677 | +0.49% | 11.6만 |
|---|
| 2026.03.16 | ₩24,489 | ₩24,865 | ₩24,436 | ₩24,556 | +0.27% | 12.4만 |
|---|
| 2026.03.13 | ₩24,369 | ₩24,583 | ₩24,288 | ₩24,342 | -0.11% | 9.9만 |
|---|
| 2026.03.12 | ₩24,503 | ₩24,516 | ₩24,328 | ₩24,342 | -0.66% | 10.9만 |
|---|
| 2026.03.11 | ₩24,543 | ₩24,811 | ₩24,476 | ₩24,529 | -0.05% | 7.8만 |
|---|
| 2026.03.10 | ₩24,516 | ₩24,717 | ₩24,409 | ₩24,583 | +0.27% | 14.6만 |
|---|
| 2026.03.09 | ₩24,704 | ₩24,704 | ₩24,355 | ₩24,462 | -0.98% | 11.1만 |
|---|
| 2026.03.06 | ₩24,932 | ₩24,932 | ₩24,731 | ₩24,757 | -0.70% | 8.4만 |
|---|
| 2026.03.05 | ₩25,254 | ₩25,361 | ₩24,985 | ₩25,012 | -0.96% | 7.3만 |
|---|
| 2026.03.04 | ₩25,280 | ₩25,348 | ₩25,039 | ₩25,213 | -0.27% | 17.3만 |
|---|
| 2026.03.03 | ₩25,160 | ₩25,280 | ₩24,985 | ₩25,146 | -0.05% | 12.7만 |
|---|
| 2026.03.02 | ₩25,307 | ₩25,549 | ₩25,280 | ₩25,321 | +0.05% | 13.7만 |
|---|
| 2026.02.27 | ₩25,884 | ₩25,884 | ₩25,589 | ₩25,656 | -0.88% | 21.4만 |
|---|
| 2026.02.26 | ₩25,723 | ₩25,911 | ₩25,696 | ₩25,884 | +0.63% | 11만 |
|---|
| 2026.02.25 | ₩25,857 | ₩25,964 | ₩25,750 | ₩25,763 | -0.36% | 11.6만 |
|---|
| 2026.02.24 | ₩25,669 | ₩25,817 | ₩25,522 | ₩25,750 | +0.31% | 7.9만 |
|---|
| 2026.02.23 | ₩25,938 | ₩25,938 | ₩25,669 | ₩25,669 | -1.03% | 19.8만 |
|---|
| 2026.02.20 | ₩25,884 | ₩25,951 | ₩25,817 | ₩25,844 | -0.16% | 6.9만 |
|---|
| 2026.02.19 | ₩25,951 | ₩25,951 | ₩25,763 | ₩25,871 | -0.31% | 12.3만 |
|---|
| 2026.02.18 | ₩25,790 | ₩25,964 | ₩25,710 | ₩25,871 | +0.31% | 18.2만 |
|---|
| 2026.02.17 | ₩25,562 | ₩25,723 | ₩25,348 | ₩25,656 | +0.37% | 16.2만 |
|---|
| 2026.02.13 | ₩25,348 | ₩25,549 | ₩25,307 | ₩25,549 | +0.79% | 11.1만 |
|---|
| 2026.02.12 | ₩25,401 | ₩25,441 | ₩25,334 | ₩25,374 | -0.11% | 8만 |
|---|
| 2026.02.11 | ₩25,348 | ₩25,468 | ₩25,334 | ₩25,441 | +0.37% | 8.9만 |
|---|
| 2026.02.10 | ₩25,294 | ₩25,361 | ₩25,254 | ₩25,334 | +0.16% | 9.3만 |
|---|
| 2026.02.09 | ₩25,307 | ₩25,307 | ₩25,200 | ₩25,254 | -0.21% | 9.8만 |
|---|
| 2026.02.06 | ₩25,200 | ₩25,321 | ₩25,200 | ₩25,307 | +0.43% | 6.1만 |
|---|
| 2026.02.05 | ₩25,267 | ₩25,307 | ₩25,146 | ₩25,160 | -0.42% | 10.8만 |
|---|
| 2026.02.04 | ₩25,187 | ₩25,321 | ₩25,160 | ₩25,240 | +0.21% | 13.2만 |
|---|
| 2026.02.03 | ₩25,280 | ₩25,415 | ₩25,146 | ₩25,240 | -0.16% | 10.6만 |
|---|
| 2026.02.02 | ₩25,187 | ₩25,415 | ₩25,093 | ₩25,388 | +0.80% | 10.2만 |
|---|
| 2026.01.30 | ₩25,254 | ₩25,388 | ₩25,240 | ₩25,388 | +0.53% | 11.2만 |
|---|
| 2026.01.29 | ₩25,267 | ₩25,388 | ₩25,227 | ₩25,321 | +0.21% | 9.5만 |
|---|
| 2026.01.28 | ₩25,254 | ₩25,428 | ₩25,213 | ₩25,334 | +0.32% | 9.5만 |
|---|
| 2026.01.27 | ₩25,348 | ₩25,455 | ₩25,240 | ₩25,307 | -0.16% | 10.6만 |
|---|
| 2026.01.26 | ₩25,535 | ₩25,549 | ₩25,348 | ₩25,374 | -0.63% | 12.6만 |
|---|
| 2026.01.23 | ₩25,468 | ₩25,549 | ₩25,348 | ₩25,508 | +0.16% | 10.3만 |
|---|
| 2026.01.22 | ₩25,415 | ₩25,495 | ₩25,348 | ₩25,388 | -0.11% | 10.1만 |
|---|
| 2026.01.21 | ₩25,213 | ₩25,415 | ₩25,213 | ₩25,374 | +0.64% | 7.4만 |
|---|
| 2026.01.20 | ₩25,146 | ₩25,254 | ₩25,133 | ₩25,173 | +0.11% | 9.5만 |
|---|
| 2026.01.16 | ₩25,294 | ₩25,482 | ₩25,213 | ₩25,240 | -0.21% | 19.7만 |
|---|
| 2026.01.15 | ₩25,388 | ₩25,401 | ₩25,240 | ₩25,321 | -0.26% | 15.4만 |
|---|
| 2026.01.14 | ₩25,213 | ₩25,307 | ₩25,093 | ₩25,267 | +0.21% | 14.3만 |
|---|
| 2026.01.13 | ₩25,026 | ₩25,254 | ₩25,026 | ₩25,133 | +0.43% | 16.2만 |
|---|
| 2026.01.12 | ₩25,039 | ₩25,227 | ₩25,039 | ₩25,133 | +0.37% | 12.9만 |
|---|
| 2026.01.09 | ₩24,959 | ₩25,160 | ₩24,905 | ₩25,039 | +0.32% | 7.8만 |
|---|
| 2026.01.08 | ₩24,959 | ₩25,079 | ₩24,811 | ₩24,999 | +0.16% | 8.5만 |
|---|
| 2026.01.07 | ₩25,146 | ₩25,200 | ₩25,012 | ₩25,039 | -0.43% | 9.8만 |
|---|
| 2026.01.06 | ₩25,012 | ₩25,120 | ₩24,945 | ₩25,066 | +0.21% | 16.1만 |
|---|
| 2026.01.05 | ₩25,012 | ₩25,146 | ₩25,012 | ₩25,052 | +0.16% | 7.7만 |
|---|
| 2026.01.02 | ₩24,999 | ₩25,039 | ₩24,905 | ₩25,012 | +0.05% | 8.3만 |
|---|
| 2025.12.31 | ₩24,985 | ₩25,106 | ₩24,945 | ₩24,999 | +0.05% | 32.9만 |
|---|
| 2025.12.30 | ₩25,146 | ₩25,267 | ₩25,052 | ₩25,173 | +0.11% | 22.4만 |
|---|
| 2025.12.29 | ₩25,200 | ₩25,240 | ₩25,106 | ₩25,187 | -0.05% | 22.1만 |
|---|
| 2025.12.26 | ₩25,079 | ₩25,187 | ₩24,959 | ₩25,146 | +0.27% | 11.4만 |
|---|
| 2025.12.24 | ₩25,012 | ₩25,133 | ₩24,932 | ₩25,106 | +0.38% | 7.6만 |
|---|
| 2025.12.23 | ₩24,851 | ₩25,079 | ₩24,851 | ₩24,999 | +0.59% | 22.3만 |
|---|
| 2025.12.22 | ₩24,918 | ₩24,985 | ₩24,878 | ₩24,945 | +0.11% | 15.7만 |
|---|
| 2025.12.19 | ₩24,878 | ₩24,959 | ₩24,811 | ₩24,932 | +0.22% | 20.5만 |
|---|
| 2025.12.18 | ₩24,771 | ₩24,905 | ₩24,744 | ₩24,892 | +0.49% | 19.8만 |
|---|
| 2025.12.17 | ₩24,744 | ₩24,905 | ₩24,677 | ₩24,771 | +0.11% | 24.5만 |
|---|
| 2025.12.16 | ₩24,717 | ₩24,892 | ₩24,690 | ₩24,811 | +0.38% | 25.9만 |
|---|
| 2025.12.15 | ₩24,959 | ₩24,985 | ₩24,784 | ₩24,811 | -0.59% | 17.5만 |
|---|
| 2025.12.12 | ₩24,757 | ₩24,865 | ₩24,744 | ₩24,838 | +0.33% | 15.3만 |
|---|
| 2025.12.11 | ₩24,811 | ₩24,905 | ₩24,757 | ₩24,811 | 0.00% | 22.1만 |
|---|
| 2025.12.10 | ₩24,771 | ₩24,865 | ₩24,757 | ₩24,811 | +0.16% | 17.9만 |
|---|
| 2025.12.09 | ₩24,798 | ₩24,918 | ₩24,757 | ₩24,771 | -0.11% | 13.9만 |
|---|
| 2025.12.08 | ₩24,918 | ₩24,932 | ₩24,757 | ₩24,798 | -0.48% | 14.9만 |
|---|
| 2025.12.05 | ₩24,690 | ₩24,892 | ₩24,690 | ₩24,865 | +0.71% | 16.7만 |
|---|
| 2025.12.04 | ₩24,811 | ₩24,999 | ₩24,811 | ₩24,811 | 0.00% | 22.3만 |
|---|
| 2025.12.03 | ₩24,717 | ₩24,865 | ₩24,690 | ₩24,838 | +0.49% | 17.2만 |
|---|
| 2025.12.02 | ₩24,650 | ₩24,771 | ₩24,597 | ₩24,717 | +0.27% | 22.7만 |
|---|
| 2025.12.01 | ₩24,945 | ₩24,999 | ₩24,717 | ₩24,717 | -0.91% | 21.2만 |
|---|
| 2025.11.28 | ₩25,106 | ₩25,187 | ₩25,052 | ₩25,120 | +0.05% | 4.4만 |
|---|
| 2025.11.26 | ₩24,959 | ₩25,133 | ₩24,959 | ₩25,093 | +0.54% | 10.1만 |
|---|
| 2025.11.25 | ₩24,838 | ₩25,039 | ₩24,825 | ₩24,945 | +0.43% | 17.5만 |
|---|
| 2025.11.24 | ₩24,798 | ₩24,985 | ₩24,690 | ₩24,865 | +0.27% | 10만 |
|---|
| 2025.11.21 | ₩24,690 | ₩24,999 | ₩24,543 | ₩24,704 | +0.05% | 16.6만 |
|---|
| 2025.11.20 | ₩25,133 | ₩25,133 | ₩24,717 | ₩24,717 | -1.65% | 15.7만 |
|---|
| 2025.11.19 | ₩25,012 | ₩25,146 | ₩24,838 | ₩24,959 | -0.21% | 16.9만 |
|---|
| 2025.11.18 | ₩25,173 | ₩25,213 | ₩24,972 | ₩25,052 | -0.48% | 17만 |
|---|
| 2025.11.17 | ₩25,361 | ₩25,388 | ₩25,079 | ₩25,106 | -1.00% | 14.1만 |
|---|
| 2025.11.14 | ₩25,200 | ₩25,307 | ₩25,146 | ₩25,294 | +0.37% | 13.3만 |
|---|
| 2025.11.13 | ₩25,348 | ₩25,482 | ₩25,200 | ₩25,200 | -0.58% | 10.6만 |
|---|
| 2025.11.12 | ₩25,508 | ₩25,549 | ₩25,267 | ₩25,468 | -0.16% | 13.7만 |
|---|
| 2025.11.11 | ₩25,374 | ₩25,549 | ₩25,307 | ₩25,415 | +0.16% | 9.5만 |
|---|
| 2025.11.10 | ₩25,213 | ₩25,535 | ₩25,213 | ₩25,441 | +0.90% | 18.7만 |
|---|
| 2025.11.07 | ₩25,160 | ₩25,294 | ₩25,146 | ₩25,213 | +0.21% | 11.2만 |
|---|
| 2025.11.06 | ₩25,160 | ₩25,267 | ₩25,093 | ₩25,200 | +0.16% | 11.7만 |
|---|
| 2025.11.05 | ₩25,213 | ₩25,348 | ₩25,106 | ₩25,187 | -0.11% | 10.3만 |
|---|
| 2025.11.04 | ₩25,280 | ₩25,348 | ₩25,120 | ₩25,213 | -0.27% | 21.3만 |
|---|
| 2025.11.03 | ₩25,334 | ₩25,482 | ₩25,280 | ₩25,280 | -0.21% | 15만 |
|---|
| 2025.10.31 | ₩25,441 | ₩25,616 | ₩25,374 | ₩25,562 | +0.47% | 13.5만 |
|---|
| 2025.10.30 | ₩25,415 | ₩25,522 | ₩25,361 | ₩25,455 | +0.16% | 16.2만 |
|---|
| 2025.10.29 | ₩25,401 | ₩25,562 | ₩25,374 | ₩25,428 | +0.11% | 17.5만 |
|---|
| 2025.10.28 | ₩25,401 | ₩25,482 | ₩25,388 | ₩25,468 | +0.26% | 11.6만 |
|---|
| 2025.10.27 | ₩25,388 | ₩25,495 | ₩25,334 | ₩25,401 | +0.05% | 13만 |
|---|
| 2025.10.24 | ₩25,334 | ₩25,441 | ₩25,307 | ₩25,388 | +0.21% | 14.6만 |
|---|
| 2025.10.23 | ₩25,348 | ₩25,455 | ₩25,280 | ₩25,307 | -0.16% | 14.2만 |
|---|
| 2025.10.22 | ₩25,307 | ₩25,455 | ₩25,280 | ₩25,280 | -0.11% | 15.7만 |
|---|
| 2025.10.21 | ₩25,240 | ₩25,455 | ₩25,240 | ₩25,361 | +0.48% | 9.9만 |
|---|
| 2025.10.20 | ₩25,173 | ₩25,361 | ₩25,146 | ₩25,240 | +0.27% | 12.8만 |
|---|
| 2025.10.17 | ₩25,334 | ₩25,334 | ₩25,187 | ₩25,200 | -0.53% | 15.4만 |
|---|
| 2025.10.16 | ₩25,066 | ₩25,361 | ₩25,066 | ₩25,240 | +0.70% | 24.4만 |
|---|
| 2025.10.15 | ₩25,079 | ₩25,200 | ₩25,039 | ₩25,106 | +0.11% | 30.5만 |
|---|
| 2025.10.14 | ₩24,918 | ₩24,999 | ₩24,677 | ₩24,905 | -0.05% | 28.6만 |
|---|
| 2025.10.13 | ₩24,892 | ₩25,012 | ₩24,825 | ₩24,972 | +0.32% | 13.4만 |
|---|
| 2025.10.10 | ₩25,093 | ₩25,173 | ₩24,825 | ₩24,878 | -0.86% | 26.2만 |
|---|