시장 데이터를 불러오는 중
전체 종목
First Trust Limited Duration Investment Grade Corporate ETF 과거 주가
First Trust Limited Duration Investment Grade Corporate ETF · FSIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Limited Duration Investment Grade Corporate ETF · FSIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,737 | ₩24,750 | ₩24,723 | ₩24,750 | +0.05% | 60.7만 |
| 2026.10.08 | ₩24,670 | ₩24,750 | ₩24,656 | ₩24,750 | +0.33% | 110.4만 |
| 2026.10.07 | ₩24,656 | ₩24,723 | ₩24,643 | ₩24,656 | 0.00% | 234.5만 |
| 2026.10.06 | ₩24,656 | ₩24,723 | ₩24,656 | ₩24,683 | +0.11% | 39.6만 |
| 2026.10.05 | ₩24,643 | ₩24,670 | ₩24,630 | ₩24,670 | +0.11% | 45.8만 |
| 2026.10.02 | ₩24,710 | ₩24,723 | ₩24,630 | ₩24,656 | -0.22% | 27.7만 |
| 2026.10.01 | ₩24,589 | ₩24,683 | ₩24,576 | ₩24,683 | +0.38% | 40.8만 |
| 2026.09.30 | ₩24,656 | ₩24,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,630 |
| -0.11% |
| 63.7만 |
| 2026.09.29 | ₩24,616 | ₩24,630 | ₩24,576 | ₩24,616 | 0.00% | 147.3만 |
|---|
| 2026.09.28 | ₩24,630 | ₩24,630 | ₩24,589 | ₩24,589 | -0.16% | 25.5만 |
|---|
| 2026.09.25 | ₩24,683 | ₩24,697 | ₩24,656 | ₩24,697 | +0.05% | 22만 |
|---|
| 2026.09.24 | ₩24,710 | ₩24,723 | ₩24,656 | ₩24,670 | -0.16% | 25.1만 |
|---|
| 2026.09.23 | ₩24,924 | ₩24,924 | ₩24,777 | ₩24,804 | -0.48% | 19.3만 |
|---|
| 2026.09.22 | ₩24,951 | ₩24,951 | ₩24,924 | ₩24,951 | 0.00% | 20.4만 |
|---|
| 2026.09.21 | ₩24,938 | ₩24,938 | ₩24,924 | ₩24,924 | -0.05% | 21.1만 |
|---|
| 2026.09.18 | ₩24,924 | ₩24,924 | ₩24,898 | ₩24,924 | 0.00% | 50.2만 |
|---|
| 2026.09.17 | ₩24,951 | ₩24,965 | ₩24,924 | ₩24,965 | +0.05% | 18.6만 |
|---|
| 2026.09.16 | ₩24,924 | ₩24,958 | ₩24,872 | ₩24,884 | -0.16% | 27.7만 |
|---|
| 2026.09.15 | ₩24,911 | ₩24,923 | ₩24,884 | ₩24,884 | -0.11% | 23.5만 |
|---|
| 2026.09.14 | ₩24,924 | ₩24,951 | ₩24,884 | ₩24,884 | -0.16% | 39.8만 |
|---|
| 2026.09.11 | ₩24,978 | ₩24,990 | ₩24,938 | ₩24,938 | -0.16% | 15.1만 |
|---|
| 2026.09.10 | ₩25,005 | ₩25,005 | ₩24,965 | ₩24,965 | -0.16% | 30.8만 |
|---|
| 2026.09.09 | ₩25,085 | ₩25,085 | ₩25,058 | ₩25,058 | -0.11% | 20.9만 |
|---|
| 2026.09.08 | ₩25,112 | ₩25,112 | ₩25,085 | ₩25,099 | -0.05% | 24.8만 |
|---|
| 2026.09.04 | ₩25,112 | ₩25,125 | ₩25,099 | ₩25,099 | -0.05% | 16.2만 |
|---|
| 2026.09.03 | ₩25,139 | ₩25,139 | ₩25,125 | ₩25,125 | -0.05% | 19만 |
|---|
| 2026.09.02 | ₩25,085 | ₩25,099 | ₩25,072 | ₩25,099 | +0.05% | 20.5만 |
|---|
| 2026.09.01 | ₩25,112 | ₩25,125 | ₩25,072 | ₩25,085 | -0.11% | 24.5만 |
|---|
| 2026.08.31 | ₩25,139 | ₩25,139 | ₩25,125 | ₩25,139 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩25,206 | ₩25,219 | ₩25,125 | ₩25,139 | -0.27% | 23.5만 |
|---|
| 2026.08.27 | ₩25,206 | ₩25,206 | ₩25,192 | ₩25,206 | 0.00% | 21.4만 |
|---|
| 2026.08.26 | ₩25,192 | ₩25,192 | ₩25,179 | ₩25,192 | 0.00% | 18.6만 |
|---|
| 2026.08.25 | ₩25,179 | ₩25,204 | ₩25,172 | ₩25,199 | +0.08% | 22.4만 |
|---|
| 2026.08.24 | ₩25,139 | ₩25,166 | ₩25,139 | ₩25,152 | +0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩25,152 | ₩25,152 | ₩25,125 | ₩25,152 | 0.00% | 19.8만 |
|---|
| 2026.08.20 | ₩25,246 | ₩25,259 | ₩25,233 | ₩25,259 | +0.05% | 22.4만 |
|---|
| 2026.08.19 | ₩25,273 | ₩25,273 | ₩25,233 | ₩25,273 | 0.00% | 18.7만 |
|---|
| 2026.08.18 | ₩25,219 | ₩25,246 | ₩25,211 | ₩25,246 | +0.11% | 16.2만 |
|---|
| 2026.08.17 | ₩25,246 | ₩25,253 | ₩25,233 | ₩25,233 | -0.05% | 20.9만 |
|---|
| 2026.08.14 | ₩25,286 | ₩25,286 | ₩25,246 | ₩25,253 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩25,286 | ₩25,300 | ₩25,259 | ₩25,259 | -0.11% | 21.4만 |
|---|
| 2026.08.12 | ₩25,259 | ₩25,259 | ₩25,219 | ₩25,246 | -0.05% | 38.6만 |
|---|
| 2026.08.11 | ₩25,219 | ₩25,233 | ₩25,206 | ₩25,219 | 0.00% | 28.3만 |
|---|
| 2026.08.10 | ₩25,219 | ₩25,219 | ₩25,206 | ₩25,219 | 0.00% | 19.7만 |
|---|
| 2026.08.07 | ₩25,246 | ₩25,259 | ₩25,233 | ₩25,259 | +0.05% | 15.6만 |
|---|
| 2026.08.06 | ₩25,206 | ₩25,219 | ₩25,192 | ₩25,199 | -0.03% | 14.1만 |
|---|
| 2026.08.05 | ₩25,246 | ₩25,246 | ₩25,233 | ₩25,246 | 0.00% | 20.4만 |
|---|
| 2026.08.04 | ₩25,233 | ₩25,246 | ₩25,219 | ₩25,239 | +0.03% | 31.1만 |
|---|
| 2026.08.03 | ₩25,179 | ₩25,179 | ₩25,166 | ₩25,166 | -0.05% | 20.9만 |
|---|
| 2026.07.31 | ₩25,166 | ₩25,166 | ₩25,125 | ₩25,152 | -0.05% | 14.3만 |
|---|
| 2026.07.30 | ₩25,152 | ₩25,179 | ₩25,152 | ₩25,166 | +0.05% | 19.4만 |
|---|
| 2026.07.29 | ₩25,139 | ₩25,166 | ₩25,099 | ₩25,152 | +0.05% | 37.7만 |
|---|
| 2026.07.28 | ₩25,139 | ₩25,166 | ₩25,127 | ₩25,152 | +0.05% | 34.5만 |
|---|
| 2026.07.27 | ₩25,139 | ₩25,139 | ₩25,112 | ₩25,119 | -0.08% | 42.2만 |
|---|
| 2026.07.24 | ₩25,099 | ₩25,125 | ₩25,092 | ₩25,125 | +0.11% | 26.6만 |
|---|
| 2026.07.23 | ₩25,099 | ₩25,099 | ₩25,072 | ₩25,085 | -0.05% | 26.6만 |
|---|
| 2026.07.22 | ₩25,166 | ₩25,166 | ₩25,125 | ₩25,139 | -0.11% | 32.7만 |
|---|
| 2026.07.21 | ₩25,166 | ₩25,179 | ₩25,152 | ₩25,166 | 0.00% | 22.2만 |
|---|
| 2026.07.20 | ₩25,313 | ₩25,313 | ₩25,273 | ₩25,286 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩25,286 | ₩25,313 | ₩25,286 | ₩25,313 | +0.11% | 60.1만 |
|---|
| 2026.07.16 | ₩25,300 | ₩25,300 | ₩25,273 | ₩25,286 | -0.05% | 39.9만 |
|---|
| 2026.07.15 | ₩25,259 | ₩25,286 | ₩25,259 | ₩25,273 | +0.05% | 39.9만 |
|---|
| 2026.07.14 | ₩25,259 | ₩25,259 | ₩25,233 | ₩25,246 | -0.05% | 32.9만 |
|---|
| 2026.07.13 | ₩25,233 | ₩25,233 | ₩25,192 | ₩25,192 | -0.16% | 26.3만 |
|---|
| 2026.07.10 | ₩25,273 | ₩25,273 | ₩25,246 | ₩25,246 | -0.11% | 21.8만 |
|---|
| 2026.07.09 | ₩25,286 | ₩25,286 | ₩25,259 | ₩25,273 | -0.05% | 30.2만 |
|---|
| 2026.07.08 | ₩25,233 | ₩25,259 | ₩25,192 | ₩25,259 | +0.11% | 102만 |
|---|
| 2026.07.07 | ₩25,286 | ₩25,286 | ₩25,219 | ₩25,233 | -0.21% | 215.4만 |
|---|
| 2026.07.06 | ₩25,313 | ₩25,313 | ₩25,286 | ₩25,313 | 0.00% | 34.1만 |
|---|
| 2026.07.02 | ₩25,300 | ₩25,306 | ₩25,273 | ₩25,300 | 0.00% | 18.8만 |
|---|
| 2026.07.01 | ₩25,273 | ₩25,286 | ₩25,246 | ₩25,259 | -0.05% | 25.6만 |
|---|
| 2026.06.30 | ₩25,286 | ₩25,286 | ₩25,259 | ₩25,266 | -0.08% | 88만 |
|---|
| 2026.06.29 | ₩25,313 | ₩25,326 | ₩25,273 | ₩25,286 | -0.11% | 332.8만 |
|---|
| 2026.06.26 | ₩25,300 | ₩25,340 | ₩25,300 | ₩25,340 | +0.16% | 41만 |
|---|
| 2026.06.25 | ₩25,326 | ₩25,326 | ₩25,300 | ₩25,313 | -0.05% | 29.1만 |
|---|
| 2026.06.24 | ₩25,380 | ₩25,401 | ₩25,369 | ₩25,393 | +0.05% | 22.6만 |
|---|
| 2026.06.23 | ₩25,353 | ₩25,367 | ₩25,326 | ₩25,353 | 0.00% | 21.5만 |
|---|
| 2026.06.22 | ₩25,313 | ₩25,326 | ₩25,300 | ₩25,326 | +0.05% | 27만 |
|---|
| 2026.06.18 | ₩25,367 | ₩25,380 | ₩25,326 | ₩25,340 | -0.11% | 41.4만 |
|---|
| 2026.06.17 | ₩25,393 | ₩25,420 | ₩25,308 | ₩25,326 | -0.26% | 30만 |
|---|
| 2026.06.16 | ₩25,407 | ₩25,420 | ₩25,385 | ₩25,407 | 0.00% | 30.6만 |
|---|
| 2026.06.15 | ₩25,380 | ₩25,407 | ₩25,367 | ₩25,380 | 0.00% | 25.9만 |
|---|
| 2026.06.12 | ₩25,367 | ₩25,367 | ₩25,333 | ₩25,367 | 0.00% | 13.9만 |
|---|
| 2026.06.11 | ₩25,286 | ₩25,380 | ₩25,286 | ₩25,380 | +0.37% | 28.5만 |
|---|
| 2026.06.10 | ₩25,313 | ₩25,322 | ₩25,279 | ₩25,300 | -0.05% | 30.3만 |
|---|
| 2026.06.09 | ₩25,286 | ₩25,313 | ₩25,273 | ₩25,313 | +0.11% | 18.7만 |
|---|
| 2026.06.08 | ₩25,300 | ₩25,313 | ₩25,273 | ₩25,279 | -0.08% | 18.1만 |
|---|
| 2026.06.05 | ₩25,313 | ₩25,407 | ₩25,259 | ₩25,273 | -0.16% | 19.2만 |
|---|
| 2026.06.04 | ₩25,340 | ₩25,367 | ₩25,333 | ₩25,340 | 0.00% | 16만 |
|---|
| 2026.06.03 | ₩25,326 | ₩25,340 | ₩25,300 | ₩25,326 | 0.00% | 18.4만 |
|---|
| 2026.06.02 | ₩25,367 | ₩25,367 | ₩25,340 | ₩25,353 | -0.05% | 35.8만 |
|---|
| 2026.06.01 | ₩25,326 | ₩25,367 | ₩25,300 | ₩25,367 | +0.16% | 36.6만 |
|---|
| 2026.05.29 | ₩25,367 | ₩25,380 | ₩25,353 | ₩25,380 | +0.05% | 19.2만 |
|---|
| 2026.05.28 | ₩25,326 | ₩25,373 | ₩25,318 | ₩25,326 | 0.00% | 22.9만 |
|---|
| 2026.05.27 | ₩25,326 | ₩25,333 | ₩25,300 | ₩25,326 | 0.00% | 21.7만 |
|---|
| 2026.05.26 | ₩25,326 | ₩25,326 | ₩25,286 | ₩25,313 | -0.05% | 35.8만 |
|---|
| 2026.05.22 | ₩25,286 | ₩25,286 | ₩25,233 | ₩25,259 | -0.11% | 16.7만 |
|---|
| 2026.05.21 | ₩25,233 | ₩25,266 | ₩25,206 | ₩25,259 | +0.11% | 25.2만 |
|---|
| 2026.05.20 | ₩25,273 | ₩25,353 | ₩25,273 | ₩25,353 | +0.32% | 24.9만 |
|---|
| 2026.05.19 | ₩25,259 | ₩25,286 | ₩25,233 | ₩25,246 | -0.05% | 79.9만 |
|---|
| 2026.05.18 | ₩25,340 | ₩25,346 | ₩25,300 | ₩25,326 | -0.05% | 39.7만 |
|---|
| 2026.05.15 | ₩25,340 | ₩25,340 | ₩25,300 | ₩25,326 | -0.05% | 29.2만 |
|---|
| 2026.05.14 | ₩25,420 | ₩25,420 | ₩25,380 | ₩25,393 | -0.11% | 29.7만 |
|---|
| 2026.05.13 | ₩25,380 | ₩25,407 | ₩25,367 | ₩25,407 | +0.11% | 26.1만 |
|---|
| 2026.05.12 | ₩25,380 | ₩25,387 | ₩25,367 | ₩25,380 | 0.00% | 16.7만 |
|---|
| 2026.05.11 | ₩25,434 | ₩25,447 | ₩25,407 | ₩25,420 | -0.05% | 66.1만 |
|---|
| 2026.05.08 | ₩25,447 | ₩25,447 | ₩25,434 | ₩25,447 | 0.00% | 23.1만 |
|---|
| 2026.05.07 | ₩25,460 | ₩25,468 | ₩25,393 | ₩25,393 | -0.26% | 25.2만 |
|---|
| 2026.05.06 | ₩25,447 | ₩25,460 | ₩25,434 | ₩25,447 | 0.00% | 22.1만 |
|---|
| 2026.05.05 | ₩25,380 | ₩25,407 | ₩25,373 | ₩25,387 | +0.03% | 29.9만 |
|---|
| 2026.05.04 | ₩25,393 | ₩25,393 | ₩25,340 | ₩25,367 | -0.11% | 71.9만 |
|---|
| 2026.05.01 | ₩25,407 | ₩25,434 | ₩25,387 | ₩25,407 | 0.00% | 44.2만 |
|---|
| 2026.04.30 | ₩25,393 | ₩25,393 | ₩25,372 | ₩25,393 | 0.00% | 27.6만 |
|---|
| 2026.04.29 | ₩25,393 | ₩25,393 | ₩25,340 | ₩25,367 | -0.11% | 24.5만 |
|---|
| 2026.04.28 | ₩25,407 | ₩25,420 | ₩25,393 | ₩25,420 | +0.05% | 21.6만 |
|---|
| 2026.04.27 | ₩25,447 | ₩25,447 | ₩25,246 | ₩25,434 | -0.05% | 23.4만 |
|---|
| 2026.04.24 | ₩25,420 | ₩25,460 | ₩25,413 | ₩25,460 | +0.16% | 26.3만 |
|---|
| 2026.04.23 | ₩25,434 | ₩25,447 | ₩25,387 | ₩25,420 | -0.05% | 28.8만 |
|---|
| 2026.04.22 | ₩25,460 | ₩25,460 | ₩25,434 | ₩25,447 | -0.05% | 22.6만 |
|---|
| 2026.04.21 | ₩25,460 | ₩25,467 | ₩25,420 | ₩25,434 | -0.11% | 27만 |
|---|
| 2026.04.20 | ₩25,581 | ₩25,581 | ₩25,568 | ₩25,581 | 0.00% | 24.6만 |
|---|
| 2026.04.17 | ₩25,554 | ₩25,594 | ₩25,541 | ₩25,594 | +0.16% | 77.2만 |
|---|
| 2026.04.16 | ₩25,541 | ₩25,550 | ₩25,487 | ₩25,501 | -0.16% | 34.3만 |
|---|
| 2026.04.15 | ₩25,541 | ₩25,541 | ₩25,501 | ₩25,527 | -0.05% | 37.5만 |
|---|
| 2026.04.14 | ₩25,514 | ₩25,547 | ₩25,501 | ₩25,541 | +0.11% | 33.8만 |
|---|
| 2026.04.13 | ₩25,460 | ₩25,501 | ₩25,454 | ₩25,501 | +0.16% | 34.9만 |
|---|
| 2026.04.10 | ₩25,501 | ₩25,501 | ₩25,447 | ₩25,460 | -0.16% | 23.3만 |
|---|
| 2026.04.09 | ₩25,474 | ₩25,514 | ₩25,460 | ₩25,487 | +0.05% | 34.1만 |
|---|
| 2026.04.08 | ₩25,501 | ₩25,501 | ₩25,420 | ₩25,487 | -0.05% | 81만 |
|---|
| 2026.04.07 | ₩25,407 | ₩25,407 | ₩25,279 | ₩25,367 | -0.16% | 227.3만 |
|---|
| 2026.04.06 | ₩25,393 | ₩25,440 | ₩25,384 | ₩25,407 | +0.05% | 18.5만 |
|---|
| 2026.04.02 | ₩25,353 | ₩25,420 | ₩25,346 | ₩25,420 | +0.26% | 29.2만 |
|---|
| 2026.04.01 | ₩25,367 | ₩25,393 | ₩25,357 | ₩25,367 | 0.00% | 22.4만 |
|---|
| 2026.03.31 | ₩25,300 | ₩25,380 | ₩25,286 | ₩25,380 | +0.32% | 85만 |
|---|
| 2026.03.30 | ₩25,259 | ₩25,286 | ₩25,225 | ₩25,233 | -0.11% | 70.1만 |
|---|
| 2026.03.27 | ₩25,192 | ₩25,219 | ₩25,186 | ₩25,219 | +0.11% | 25.8만 |
|---|
| 2026.03.26 | ₩25,259 | ₩25,286 | ₩25,206 | ₩25,206 | -0.21% | 30.6만 |
|---|
| 2026.03.25 | ₩25,420 | ₩25,447 | ₩25,407 | ₩25,407 | -0.05% | 25.3만 |
|---|
| 2026.03.24 | ₩25,367 | ₩25,405 | ₩25,340 | ₩25,380 | +0.05% | 30.7만 |
|---|
| 2026.03.23 | ₩25,380 | ₩25,440 | ₩25,365 | ₩25,420 | +0.16% | 32.5만 |
|---|
| 2026.03.20 | ₩25,407 | ₩25,407 | ₩25,326 | ₩25,326 | -0.32% | 42.7만 |
|---|
| 2026.03.19 | ₩25,353 | ₩25,460 | ₩25,353 | ₩25,460 | +0.42% | 36.5만 |
|---|
| 2026.03.18 | ₩25,487 | ₩25,501 | ₩25,420 | ₩25,434 | -0.21% | 81만 |
|---|
| 2026.03.17 | ₩25,487 | ₩25,514 | ₩25,487 | ₩25,514 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩25,474 | ₩25,487 | ₩25,447 | ₩25,447 | -0.11% | 34.5만 |
|---|
| 2026.03.13 | ₩25,487 | ₩25,501 | ₩25,407 | ₩25,434 | -0.21% | 33.7만 |
|---|
| 2026.03.12 | ₩25,514 | ₩25,514 | ₩25,420 | ₩25,447 | -0.26% | 18.7만 |
|---|
| 2026.03.11 | ₩25,581 | ₩25,581 | ₩25,527 | ₩25,541 | -0.16% | 41.5만 |
|---|
| 2026.03.10 | ₩25,635 | ₩25,702 | ₩25,601 | ₩25,608 | -0.10% | 33.7만 |
|---|
| 2026.03.09 | ₩25,568 | ₩25,635 | ₩25,568 | ₩25,635 | +0.26% | 27.2만 |
|---|
| 2026.03.06 | ₩25,568 | ₩25,635 | ₩25,568 | ₩25,608 | +0.16% | 36.1만 |
|---|
| 2026.03.05 | ₩25,621 | ₩25,635 | ₩25,594 | ₩25,608 | -0.05% | 40.2만 |
|---|
| 2026.03.04 | ₩25,661 | ₩25,675 | ₩25,648 | ₩25,661 | 0.00% | 29.5만 |
|---|
| 2026.03.03 | ₩25,594 | ₩25,661 | ₩25,594 | ₩25,661 | +0.26% | 44만 |
|---|
| 2026.03.02 | ₩25,661 | ₩25,661 | ₩25,635 | ₩25,661 | 0.00% | 36.9만 |
|---|
| 2026.02.27 | ₩25,702 | ₩25,715 | ₩25,702 | ₩25,702 | 0.00% | 44.7만 |
|---|
| 2026.02.26 | ₩25,675 | ₩25,702 | ₩25,675 | ₩25,702 | +0.10% | 34.5만 |
|---|
| 2026.02.25 | ₩25,688 | ₩25,695 | ₩25,675 | ₩25,688 | 0.00% | 23.3만 |
|---|
| 2026.02.24 | ₩25,688 | ₩25,702 | ₩25,675 | ₩25,688 | 0.00% | 29.9만 |
|---|
| 2026.02.23 | ₩25,688 | ₩25,715 | ₩25,679 | ₩25,702 | +0.05% | 24.3만 |
|---|
| 2026.02.20 | ₩25,675 | ₩25,688 | ₩25,668 | ₩25,675 | 0.00% | 29.7만 |
|---|
| 2026.02.19 | ₩25,755 | ₩25,769 | ₩25,755 | ₩25,769 | +0.05% | 30.2만 |
|---|
| 2026.02.18 | ₩25,769 | ₩25,769 | ₩25,742 | ₩25,742 | -0.10% | 26.5만 |
|---|
| 2026.02.17 | ₩25,755 | ₩25,769 | ₩25,746 | ₩25,769 | +0.05% | 27.8만 |
|---|
| 2026.02.13 | ₩25,769 | ₩25,782 | ₩25,755 | ₩25,755 | -0.05% | 27.7만 |
|---|
| 2026.02.12 | ₩25,728 | ₩25,769 | ₩25,722 | ₩25,742 | +0.05% | 48.7만 |
|---|
| 2026.02.11 | ₩25,715 | ₩25,728 | ₩25,702 | ₩25,702 | -0.05% | 26.3만 |
|---|
| 2026.02.10 | ₩25,742 | ₩25,742 | ₩25,728 | ₩25,742 | 0.00% | 30.7만 |
|---|
| 2026.02.09 | ₩25,715 | ₩25,728 | ₩25,702 | ₩25,728 | +0.05% | 22.3만 |
|---|
| 2026.02.06 | ₩25,715 | ₩25,715 | ₩25,702 | ₩25,715 | 0.00% | 33.4만 |
|---|
| 2026.02.05 | ₩25,688 | ₩25,702 | ₩25,675 | ₩25,688 | 0.00% | 29.9만 |
|---|
| 2026.02.04 | ₩25,661 | ₩25,675 | ₩25,648 | ₩25,661 | 0.00% | 31.9만 |
|---|
| 2026.02.03 | ₩25,661 | ₩25,675 | ₩25,648 | ₩25,661 | 0.00% | 53.4만 |
|---|
| 2026.02.02 | ₩25,688 | ₩25,698 | ₩25,635 | ₩25,648 | -0.16% | 44만 |
|---|
| 2026.01.30 | ₩25,675 | ₩25,688 | ₩25,661 | ₩25,675 | 0.00% | 36.8만 |
|---|
| 2026.01.29 | ₩25,661 | ₩25,675 | ₩25,648 | ₩25,675 | +0.05% | 44.4만 |
|---|
| 2026.01.28 | ₩25,675 | ₩25,675 | ₩25,648 | ₩25,661 | -0.05% | 26.2만 |
|---|
| 2026.01.27 | ₩25,661 | ₩25,675 | ₩25,648 | ₩25,661 | 0.00% | 26.7만 |
|---|
| 2026.01.26 | ₩25,675 | ₩25,675 | ₩25,648 | ₩25,675 | 0.00% | 27.5만 |
|---|
| 2026.01.23 | ₩25,648 | ₩25,661 | ₩25,635 | ₩25,661 | +0.05% | 32.3만 |
|---|
| 2026.01.22 | ₩25,648 | ₩25,648 | ₩25,621 | ₩25,648 | 0.00% | 66.1만 |
|---|
| 2026.01.21 | ₩25,608 | ₩25,661 | ₩25,608 | ₩25,635 | +0.10% | 77만 |
|---|
| 2026.01.20 | ₩25,702 | ₩25,715 | ₩25,695 | ₩25,715 | +0.05% | 68.7만 |
|---|
| 2026.01.16 | ₩25,742 | ₩25,742 | ₩25,715 | ₩25,728 | -0.05% | 23.8만 |
|---|
| 2026.01.15 | ₩25,755 | ₩25,755 | ₩25,728 | ₩25,735 | -0.08% | 16.2만 |
|---|
| 2026.01.14 | ₩25,742 | ₩25,755 | ₩25,742 | ₩25,755 | +0.05% | 41.9만 |
|---|
| 2026.01.13 | ₩25,742 | ₩25,755 | ₩25,728 | ₩25,728 | -0.05% | 35.4만 |
|---|
| 2026.01.12 | ₩25,715 | ₩25,715 | ₩25,692 | ₩25,715 | 0.00% | 68.4만 |
|---|
| 2026.01.09 | ₩25,728 | ₩25,728 | ₩25,702 | ₩25,715 | -0.05% | 39.2만 |
|---|
| 2026.01.08 | ₩25,715 | ₩25,728 | ₩25,702 | ₩25,715 | 0.00% | 98.8만 |
|---|
| 2026.01.07 | ₩25,702 | ₩25,742 | ₩25,688 | ₩25,742 | +0.16% | 126만 |
|---|
| 2026.01.06 | ₩25,728 | ₩25,728 | ₩25,661 | ₩25,675 | -0.21% | 245만 |
|---|
| 2026.01.05 | ₩25,728 | ₩25,728 | ₩25,708 | ₩25,715 | -0.05% | 80.5만 |
|---|
| 2026.01.02 | ₩25,728 | ₩25,728 | ₩25,688 | ₩25,708 | -0.08% | 17.1만 |
|---|
| 2025.12.31 | ₩25,715 | ₩25,715 | ₩25,688 | ₩25,715 | 0.00% | 24.4만 |
|---|
| 2025.12.30 | ₩25,715 | ₩25,728 | ₩25,702 | ₩25,728 | +0.05% | 42.6만 |
|---|
| 2025.12.29 | ₩25,715 | ₩25,728 | ₩25,688 | ₩25,728 | +0.05% | 28.6만 |
|---|
| 2025.12.26 | ₩25,702 | ₩25,723 | ₩25,675 | ₩25,702 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩25,675 | ₩25,688 | ₩25,661 | ₩25,688 | +0.05% | 13.9만 |
|---|
| 2025.12.23 | ₩25,635 | ₩25,661 | ₩25,635 | ₩25,652 | +0.07% | 25.1만 |
|---|
| 2025.12.22 | ₩25,675 | ₩25,675 | ₩25,661 | ₩25,675 | 0.00% | 25.1만 |
|---|
| 2025.12.19 | ₩25,675 | ₩25,675 | ₩25,661 | ₩25,675 | 0.00% | 26.6만 |
|---|
| 2025.12.18 | ₩25,675 | ₩25,675 | ₩25,648 | ₩25,675 | 0.00% | 38.8만 |
|---|
| 2025.12.17 | ₩25,635 | ₩25,648 | ₩25,621 | ₩25,621 | -0.05% | 25.2만 |
|---|
| 2025.12.16 | ₩25,608 | ₩25,648 | ₩25,608 | ₩25,635 | +0.10% | 29.6만 |
|---|
| 2025.12.15 | ₩25,635 | ₩25,635 | ₩25,608 | ₩25,608 | -0.10% | 34.6만 |
|---|
| 2025.12.12 | ₩25,608 | ₩25,608 | ₩25,581 | ₩25,594 | -0.05% | 23.1만 |
|---|
| 2025.12.11 | ₩25,782 | ₩25,793 | ₩25,755 | ₩25,769 | -0.05% | 23.4만 |
|---|
| 2025.12.10 | ₩25,715 | ₩25,755 | ₩25,702 | ₩25,755 | +0.16% | 25.3만 |
|---|
| 2025.12.09 | ₩25,728 | ₩25,742 | ₩25,702 | ₩25,715 | -0.05% | 46.8만 |
|---|
| 2025.12.08 | ₩25,742 | ₩25,742 | ₩25,702 | ₩25,715 | -0.10% | 27.5만 |
|---|
| 2025.12.05 | ₩25,755 | ₩25,755 | ₩25,728 | ₩25,742 | -0.05% | 23만 |
|---|
| 2025.12.04 | ₩25,755 | ₩25,755 | ₩25,742 | ₩25,755 | 0.00% | 36.7만 |
|---|
| 2025.12.03 | ₩25,755 | ₩25,769 | ₩25,742 | ₩25,755 | 0.00% | 32.7만 |
|---|
| 2025.12.02 | ₩25,742 | ₩25,742 | ₩25,715 | ₩25,742 | 0.00% | 19.4만 |
|---|
| 2025.12.01 | ₩25,742 | ₩25,742 | ₩25,715 | ₩25,715 | -0.10% | 22.1만 |
|---|
| 2025.11.28 | ₩25,782 | ₩25,782 | ₩25,755 | ₩25,755 | -0.10% | 19.8만 |
|---|
| 2025.11.26 | ₩25,755 | ₩25,769 | ₩25,742 | ₩25,755 | 0.00% | 16.2만 |
|---|
| 2025.11.25 | ₩25,702 | ₩25,755 | ₩25,702 | ₩25,755 | +0.21% | 21.9만 |
|---|
| 2025.11.24 | ₩25,702 | ₩25,728 | ₩25,702 | ₩25,728 | +0.10% | 22.9만 |
|---|
| 2025.11.21 | ₩25,702 | ₩25,702 | ₩25,675 | ₩25,702 | 0.00% | 32.8만 |
|---|
| 2025.11.20 | ₩25,769 | ₩25,795 | ₩25,755 | ₩25,769 | 0.00% | 53.8만 |
|---|
| 2025.11.19 | ₩25,769 | ₩25,769 | ₩25,728 | ₩25,755 | -0.05% | 34.9만 |
|---|
| 2025.11.18 | ₩25,755 | ₩25,755 | ₩25,728 | ₩25,742 | -0.05% | 24.6만 |
|---|
| 2025.11.17 | ₩25,728 | ₩25,742 | ₩25,718 | ₩25,742 | +0.05% | 25.6만 |
|---|
| 2025.11.14 | ₩25,742 | ₩25,742 | ₩25,715 | ₩25,728 | -0.05% | 21.7만 |
|---|
| 2025.11.13 | ₩25,742 | ₩25,755 | ₩25,728 | ₩25,742 | 0.00% | 21.7만 |
|---|
| 2025.11.12 | ₩25,755 | ₩25,795 | ₩25,755 | ₩25,782 | +0.10% | 22.8만 |
|---|
| 2025.11.11 | ₩25,769 | ₩25,789 | ₩25,755 | ₩25,769 | 0.00% | 23.6만 |
|---|
| 2025.11.10 | ₩25,755 | ₩25,769 | ₩25,728 | ₩25,755 | 0.00% | 23.9만 |
|---|
| 2025.11.07 | ₩25,728 | ₩25,755 | ₩25,728 | ₩25,755 | +0.10% | 29.9만 |
|---|
| 2025.11.06 | ₩25,742 | ₩25,755 | ₩25,728 | ₩25,728 | -0.05% | 31.4만 |
|---|
| 2025.11.05 | ₩25,728 | ₩25,728 | ₩25,688 | ₩25,702 | -0.10% | 24.1만 |
|---|
| 2025.11.04 | ₩25,715 | ₩25,742 | ₩25,715 | ₩25,728 | +0.05% | 33.1만 |
|---|
| 2025.11.03 | ₩25,728 | ₩25,742 | ₩25,702 | ₩25,728 | 0.00% | 29.8만 |
|---|
| 2025.10.31 | ₩25,742 | ₩25,755 | ₩25,715 | ₩25,728 | -0.05% | 23.5만 |
|---|
| 2025.10.30 | ₩25,728 | ₩25,742 | ₩25,704 | ₩25,742 | +0.05% | 34.3만 |
|---|
| 2025.10.29 | ₩25,809 | ₩25,822 | ₩25,742 | ₩25,769 | -0.16% | 40.4만 |
|---|
| 2025.10.28 | ₩25,809 | ₩25,809 | ₩25,795 | ₩25,809 | 0.00% | 25.1만 |
|---|
| 2025.10.27 | ₩25,862 | ₩25,862 | ₩25,782 | ₩25,822 | -0.16% | 28.3만 |
|---|
| 2025.10.24 | ₩25,809 | ₩25,809 | ₩25,782 | ₩25,782 | -0.10% | 33.7만 |
|---|
| 2025.10.23 | ₩25,769 | ₩25,782 | ₩25,762 | ₩25,782 | +0.05% | 19.2만 |
|---|
| 2025.10.22 | ₩25,782 | ₩25,782 | ₩25,769 | ₩25,782 | 0.00% | 30.7만 |
|---|
| 2025.10.21 | ₩25,795 | ₩25,795 | ₩25,782 | ₩25,795 | 0.00% | 26.6만 |
|---|
| 2025.10.20 | ₩25,903 | ₩25,903 | ₩25,862 | ₩25,876 | -0.10% | 33.7만 |
|---|
| 2025.10.17 | ₩25,849 | ₩25,862 | ₩25,822 | ₩25,836 | -0.05% | 70.1만 |
|---|
| 2025.10.16 | ₩25,836 | ₩25,862 | ₩25,809 | ₩25,862 | +0.10% | 23.2만 |
|---|
| 2025.10.15 | ₩25,836 | ₩25,836 | ₩25,809 | ₩25,836 | 0.00% | 29.7만 |
|---|
| 2025.10.14 | ₩25,782 | ₩25,822 | ₩25,769 | ₩25,822 | +0.16% | 41.2만 |
|---|
| 2025.10.13 | ₩25,769 | ₩25,795 | ₩25,769 | ₩25,789 | +0.08% | 19.4만 |
|---|
| 2025.10.10 | ₩25,755 | ₩25,769 | ₩25,742 | ₩25,755 | 0.00% | 39.9만 |
|---|