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 | ₩24,760 | ₩24,774 | ₩24,747 | ₩24,774 | +0.05% | 60.7만 |
| 2026.10.08 | ₩24,693 | ₩24,774 | ₩24,680 | ₩24,774 | +0.33% | 110.4만 |
| 2026.10.07 | ₩24,680 | ₩24,747 | ₩24,666 | ₩24,680 | 0.00% | 234.5만 |
| 2026.10.06 | ₩24,680 | ₩24,747 | ₩24,680 | ₩24,707 | +0.11% | 39.6만 |
| 2026.10.05 | ₩24,666 | ₩24,693 | ₩24,653 | ₩24,693 | +0.11% | 45.8만 |
| 2026.10.02 | ₩24,733 | ₩24,747 | ₩24,653 | ₩24,680 | -0.22% | 27.7만 |
| 2026.10.01 | ₩24,613 | ₩24,707 | ₩24,599 | ₩24,707 | +0.38% | 40.8만 |
| 2026.09.30 | ₩24,680 | ₩24,693 | ₩24,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,653 |
| -0.11% |
| 63.7만 |
| 2026.09.29 | ₩24,639 | ₩24,653 | ₩24,599 | ₩24,639 | 0.00% | 147.3만 |
|---|
| 2026.09.28 | ₩24,653 | ₩24,653 | ₩24,613 | ₩24,613 | -0.16% | 25.5만 |
|---|
| 2026.09.25 | ₩24,707 | ₩24,720 | ₩24,680 | ₩24,720 | +0.05% | 22만 |
|---|
| 2026.09.24 | ₩24,733 | ₩24,747 | ₩24,680 | ₩24,693 | -0.16% | 25.1만 |
|---|
| 2026.09.23 | ₩24,948 | ₩24,948 | ₩24,800 | ₩24,827 | -0.48% | 19.3만 |
|---|
| 2026.09.22 | ₩24,975 | ₩24,975 | ₩24,948 | ₩24,975 | 0.00% | 20.4만 |
|---|
| 2026.09.21 | ₩24,961 | ₩24,961 | ₩24,948 | ₩24,948 | -0.05% | 21.1만 |
|---|
| 2026.09.18 | ₩24,948 | ₩24,948 | ₩24,921 | ₩24,948 | 0.00% | 50.2만 |
|---|
| 2026.09.17 | ₩24,975 | ₩24,988 | ₩24,948 | ₩24,988 | +0.05% | 18.6만 |
|---|
| 2026.09.16 | ₩24,948 | ₩24,982 | ₩24,896 | ₩24,908 | -0.16% | 27.7만 |
|---|
| 2026.09.15 | ₩24,935 | ₩24,947 | ₩24,908 | ₩24,908 | -0.11% | 23.5만 |
|---|
| 2026.09.14 | ₩24,948 | ₩24,975 | ₩24,908 | ₩24,908 | -0.16% | 39.8만 |
|---|
| 2026.09.11 | ₩25,002 | ₩25,014 | ₩24,961 | ₩24,961 | -0.16% | 15.1만 |
|---|
| 2026.09.10 | ₩25,028 | ₩25,028 | ₩24,988 | ₩24,988 | -0.16% | 30.8만 |
|---|
| 2026.09.09 | ₩25,109 | ₩25,109 | ₩25,082 | ₩25,082 | -0.11% | 20.9만 |
|---|
| 2026.09.08 | ₩25,136 | ₩25,136 | ₩25,109 | ₩25,122 | -0.05% | 24.8만 |
|---|
| 2026.09.04 | ₩25,136 | ₩25,149 | ₩25,122 | ₩25,122 | -0.05% | 16.2만 |
|---|
| 2026.09.03 | ₩25,163 | ₩25,163 | ₩25,149 | ₩25,149 | -0.05% | 19만 |
|---|
| 2026.09.02 | ₩25,109 | ₩25,122 | ₩25,096 | ₩25,122 | +0.05% | 20.5만 |
|---|
| 2026.09.01 | ₩25,136 | ₩25,149 | ₩25,096 | ₩25,109 | -0.11% | 24.5만 |
|---|
| 2026.08.31 | ₩25,163 | ₩25,163 | ₩25,149 | ₩25,163 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩25,230 | ₩25,243 | ₩25,149 | ₩25,163 | -0.27% | 23.5만 |
|---|
| 2026.08.27 | ₩25,230 | ₩25,230 | ₩25,216 | ₩25,230 | 0.00% | 21.4만 |
|---|
| 2026.08.26 | ₩25,216 | ₩25,216 | ₩25,203 | ₩25,216 | 0.00% | 18.6만 |
|---|
| 2026.08.25 | ₩25,203 | ₩25,228 | ₩25,196 | ₩25,223 | +0.08% | 22.4만 |
|---|
| 2026.08.24 | ₩25,163 | ₩25,189 | ₩25,163 | ₩25,176 | +0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩25,176 | ₩25,176 | ₩25,149 | ₩25,176 | 0.00% | 19.8만 |
|---|
| 2026.08.20 | ₩25,270 | ₩25,283 | ₩25,256 | ₩25,283 | +0.05% | 22.4만 |
|---|
| 2026.08.19 | ₩25,297 | ₩25,297 | ₩25,256 | ₩25,297 | 0.00% | 18.7만 |
|---|
| 2026.08.18 | ₩25,243 | ₩25,270 | ₩25,235 | ₩25,270 | +0.11% | 16.2만 |
|---|
| 2026.08.17 | ₩25,270 | ₩25,277 | ₩25,256 | ₩25,256 | -0.05% | 20.9만 |
|---|
| 2026.08.14 | ₩25,310 | ₩25,310 | ₩25,270 | ₩25,277 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩25,310 | ₩25,324 | ₩25,283 | ₩25,283 | -0.11% | 21.4만 |
|---|
| 2026.08.12 | ₩25,283 | ₩25,283 | ₩25,243 | ₩25,270 | -0.05% | 38.6만 |
|---|
| 2026.08.11 | ₩25,243 | ₩25,256 | ₩25,230 | ₩25,243 | 0.00% | 28.3만 |
|---|
| 2026.08.10 | ₩25,243 | ₩25,243 | ₩25,230 | ₩25,243 | 0.00% | 19.7만 |
|---|
| 2026.08.07 | ₩25,270 | ₩25,283 | ₩25,256 | ₩25,283 | +0.05% | 15.6만 |
|---|
| 2026.08.06 | ₩25,230 | ₩25,243 | ₩25,216 | ₩25,223 | -0.03% | 14.1만 |
|---|
| 2026.08.05 | ₩25,270 | ₩25,270 | ₩25,256 | ₩25,270 | 0.00% | 20.4만 |
|---|
| 2026.08.04 | ₩25,256 | ₩25,270 | ₩25,243 | ₩25,263 | +0.03% | 31.1만 |
|---|
| 2026.08.03 | ₩25,203 | ₩25,203 | ₩25,189 | ₩25,189 | -0.05% | 20.9만 |
|---|
| 2026.07.31 | ₩25,189 | ₩25,189 | ₩25,149 | ₩25,176 | -0.05% | 14.3만 |
|---|
| 2026.07.30 | ₩25,176 | ₩25,203 | ₩25,176 | ₩25,189 | +0.05% | 19.4만 |
|---|
| 2026.07.29 | ₩25,163 | ₩25,189 | ₩25,122 | ₩25,176 | +0.05% | 37.7만 |
|---|
| 2026.07.28 | ₩25,163 | ₩25,189 | ₩25,151 | ₩25,176 | +0.05% | 34.5만 |
|---|
| 2026.07.27 | ₩25,163 | ₩25,163 | ₩25,136 | ₩25,142 | -0.08% | 42.2만 |
|---|
| 2026.07.24 | ₩25,122 | ₩25,149 | ₩25,116 | ₩25,149 | +0.11% | 26.6만 |
|---|
| 2026.07.23 | ₩25,122 | ₩25,122 | ₩25,096 | ₩25,109 | -0.05% | 26.6만 |
|---|
| 2026.07.22 | ₩25,189 | ₩25,189 | ₩25,149 | ₩25,163 | -0.11% | 32.7만 |
|---|
| 2026.07.21 | ₩25,189 | ₩25,203 | ₩25,176 | ₩25,189 | 0.00% | 22.2만 |
|---|
| 2026.07.20 | ₩25,337 | ₩25,337 | ₩25,297 | ₩25,310 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩25,310 | ₩25,337 | ₩25,310 | ₩25,337 | +0.11% | 60.1만 |
|---|
| 2026.07.16 | ₩25,324 | ₩25,324 | ₩25,297 | ₩25,310 | -0.05% | 39.9만 |
|---|
| 2026.07.15 | ₩25,283 | ₩25,310 | ₩25,283 | ₩25,297 | +0.05% | 39.9만 |
|---|
| 2026.07.14 | ₩25,283 | ₩25,283 | ₩25,256 | ₩25,270 | -0.05% | 32.9만 |
|---|
| 2026.07.13 | ₩25,256 | ₩25,256 | ₩25,216 | ₩25,216 | -0.16% | 26.3만 |
|---|
| 2026.07.10 | ₩25,297 | ₩25,297 | ₩25,270 | ₩25,270 | -0.11% | 21.8만 |
|---|
| 2026.07.09 | ₩25,310 | ₩25,310 | ₩25,283 | ₩25,297 | -0.05% | 30.2만 |
|---|
| 2026.07.08 | ₩25,256 | ₩25,283 | ₩25,216 | ₩25,283 | +0.11% | 102만 |
|---|
| 2026.07.07 | ₩25,310 | ₩25,310 | ₩25,243 | ₩25,256 | -0.21% | 215.4만 |
|---|
| 2026.07.06 | ₩25,337 | ₩25,337 | ₩25,310 | ₩25,337 | 0.00% | 34.1만 |
|---|
| 2026.07.02 | ₩25,324 | ₩25,330 | ₩25,297 | ₩25,324 | 0.00% | 18.8만 |
|---|
| 2026.07.01 | ₩25,297 | ₩25,310 | ₩25,270 | ₩25,283 | -0.05% | 25.6만 |
|---|
| 2026.06.30 | ₩25,310 | ₩25,310 | ₩25,283 | ₩25,290 | -0.08% | 88만 |
|---|
| 2026.06.29 | ₩25,337 | ₩25,350 | ₩25,297 | ₩25,310 | -0.11% | 332.8만 |
|---|
| 2026.06.26 | ₩25,324 | ₩25,364 | ₩25,324 | ₩25,364 | +0.16% | 41만 |
|---|
| 2026.06.25 | ₩25,350 | ₩25,350 | ₩25,324 | ₩25,337 | -0.05% | 29.1만 |
|---|
| 2026.06.24 | ₩25,404 | ₩25,425 | ₩25,393 | ₩25,417 | +0.05% | 22.6만 |
|---|
| 2026.06.23 | ₩25,377 | ₩25,391 | ₩25,350 | ₩25,377 | 0.00% | 21.5만 |
|---|
| 2026.06.22 | ₩25,337 | ₩25,350 | ₩25,324 | ₩25,350 | +0.05% | 27만 |
|---|
| 2026.06.18 | ₩25,391 | ₩25,404 | ₩25,350 | ₩25,364 | -0.11% | 41.4만 |
|---|
| 2026.06.17 | ₩25,417 | ₩25,444 | ₩25,332 | ₩25,350 | -0.26% | 30만 |
|---|
| 2026.06.16 | ₩25,431 | ₩25,444 | ₩25,409 | ₩25,431 | 0.00% | 30.6만 |
|---|
| 2026.06.15 | ₩25,404 | ₩25,431 | ₩25,391 | ₩25,404 | 0.00% | 25.9만 |
|---|
| 2026.06.12 | ₩25,391 | ₩25,391 | ₩25,357 | ₩25,391 | 0.00% | 13.9만 |
|---|
| 2026.06.11 | ₩25,310 | ₩25,404 | ₩25,310 | ₩25,404 | +0.37% | 28.5만 |
|---|
| 2026.06.10 | ₩25,337 | ₩25,346 | ₩25,303 | ₩25,324 | -0.05% | 30.3만 |
|---|
| 2026.06.09 | ₩25,310 | ₩25,337 | ₩25,297 | ₩25,337 | +0.11% | 18.7만 |
|---|
| 2026.06.08 | ₩25,324 | ₩25,337 | ₩25,297 | ₩25,303 | -0.08% | 18.1만 |
|---|
| 2026.06.05 | ₩25,337 | ₩25,431 | ₩25,283 | ₩25,297 | -0.16% | 19.2만 |
|---|
| 2026.06.04 | ₩25,364 | ₩25,391 | ₩25,357 | ₩25,364 | 0.00% | 16만 |
|---|
| 2026.06.03 | ₩25,350 | ₩25,364 | ₩25,324 | ₩25,350 | 0.00% | 18.4만 |
|---|
| 2026.06.02 | ₩25,391 | ₩25,391 | ₩25,364 | ₩25,377 | -0.05% | 35.8만 |
|---|
| 2026.06.01 | ₩25,350 | ₩25,391 | ₩25,324 | ₩25,391 | +0.16% | 36.6만 |
|---|
| 2026.05.29 | ₩25,391 | ₩25,404 | ₩25,377 | ₩25,404 | +0.05% | 19.2만 |
|---|
| 2026.05.28 | ₩25,350 | ₩25,397 | ₩25,342 | ₩25,350 | 0.00% | 22.9만 |
|---|
| 2026.05.27 | ₩25,350 | ₩25,357 | ₩25,324 | ₩25,350 | 0.00% | 21.7만 |
|---|
| 2026.05.26 | ₩25,350 | ₩25,350 | ₩25,310 | ₩25,337 | -0.05% | 35.8만 |
|---|
| 2026.05.22 | ₩25,310 | ₩25,310 | ₩25,256 | ₩25,283 | -0.11% | 16.7만 |
|---|
| 2026.05.21 | ₩25,256 | ₩25,290 | ₩25,230 | ₩25,283 | +0.11% | 25.2만 |
|---|
| 2026.05.20 | ₩25,297 | ₩25,377 | ₩25,297 | ₩25,377 | +0.32% | 24.9만 |
|---|
| 2026.05.19 | ₩25,283 | ₩25,310 | ₩25,256 | ₩25,270 | -0.05% | 79.9만 |
|---|
| 2026.05.18 | ₩25,364 | ₩25,371 | ₩25,324 | ₩25,350 | -0.05% | 39.7만 |
|---|
| 2026.05.15 | ₩25,364 | ₩25,364 | ₩25,324 | ₩25,350 | -0.05% | 29.2만 |
|---|
| 2026.05.14 | ₩25,444 | ₩25,444 | ₩25,404 | ₩25,417 | -0.11% | 29.7만 |
|---|
| 2026.05.13 | ₩25,404 | ₩25,431 | ₩25,391 | ₩25,431 | +0.11% | 26.1만 |
|---|
| 2026.05.12 | ₩25,404 | ₩25,411 | ₩25,391 | ₩25,404 | 0.00% | 16.7만 |
|---|
| 2026.05.11 | ₩25,458 | ₩25,471 | ₩25,431 | ₩25,444 | -0.05% | 66.1만 |
|---|
| 2026.05.08 | ₩25,471 | ₩25,471 | ₩25,458 | ₩25,471 | 0.00% | 23.1만 |
|---|
| 2026.05.07 | ₩25,485 | ₩25,493 | ₩25,417 | ₩25,417 | -0.26% | 25.2만 |
|---|
| 2026.05.06 | ₩25,471 | ₩25,485 | ₩25,458 | ₩25,471 | 0.00% | 22.1만 |
|---|
| 2026.05.05 | ₩25,404 | ₩25,431 | ₩25,397 | ₩25,411 | +0.03% | 29.9만 |
|---|
| 2026.05.04 | ₩25,417 | ₩25,417 | ₩25,364 | ₩25,391 | -0.11% | 71.9만 |
|---|
| 2026.05.01 | ₩25,431 | ₩25,458 | ₩25,411 | ₩25,431 | 0.00% | 44.2만 |
|---|
| 2026.04.30 | ₩25,417 | ₩25,417 | ₩25,396 | ₩25,417 | 0.00% | 27.6만 |
|---|
| 2026.04.29 | ₩25,417 | ₩25,417 | ₩25,364 | ₩25,391 | -0.11% | 24.5만 |
|---|
| 2026.04.28 | ₩25,431 | ₩25,444 | ₩25,417 | ₩25,444 | +0.05% | 21.6만 |
|---|
| 2026.04.27 | ₩25,471 | ₩25,471 | ₩25,270 | ₩25,458 | -0.05% | 23.4만 |
|---|
| 2026.04.24 | ₩25,444 | ₩25,485 | ₩25,438 | ₩25,485 | +0.16% | 26.3만 |
|---|
| 2026.04.23 | ₩25,458 | ₩25,471 | ₩25,411 | ₩25,444 | -0.05% | 28.8만 |
|---|
| 2026.04.22 | ₩25,485 | ₩25,485 | ₩25,458 | ₩25,471 | -0.05% | 22.6만 |
|---|
| 2026.04.21 | ₩25,485 | ₩25,491 | ₩25,444 | ₩25,458 | -0.11% | 27만 |
|---|
| 2026.04.20 | ₩25,605 | ₩25,605 | ₩25,592 | ₩25,605 | 0.00% | 24.6만 |
|---|
| 2026.04.17 | ₩25,578 | ₩25,619 | ₩25,565 | ₩25,619 | +0.16% | 77.2만 |
|---|
| 2026.04.16 | ₩25,565 | ₩25,574 | ₩25,511 | ₩25,525 | -0.16% | 34.3만 |
|---|
| 2026.04.15 | ₩25,565 | ₩25,565 | ₩25,525 | ₩25,552 | -0.05% | 37.5만 |
|---|
| 2026.04.14 | ₩25,538 | ₩25,572 | ₩25,525 | ₩25,565 | +0.11% | 33.8만 |
|---|
| 2026.04.13 | ₩25,485 | ₩25,525 | ₩25,478 | ₩25,525 | +0.16% | 34.9만 |
|---|
| 2026.04.10 | ₩25,525 | ₩25,525 | ₩25,471 | ₩25,485 | -0.16% | 23.3만 |
|---|
| 2026.04.09 | ₩25,498 | ₩25,538 | ₩25,485 | ₩25,511 | +0.05% | 34.1만 |
|---|
| 2026.04.08 | ₩25,525 | ₩25,525 | ₩25,444 | ₩25,511 | -0.05% | 81만 |
|---|
| 2026.04.07 | ₩25,431 | ₩25,431 | ₩25,303 | ₩25,391 | -0.16% | 227.3만 |
|---|
| 2026.04.06 | ₩25,417 | ₩25,464 | ₩25,408 | ₩25,431 | +0.05% | 18.5만 |
|---|
| 2026.04.02 | ₩25,377 | ₩25,444 | ₩25,371 | ₩25,444 | +0.26% | 29.2만 |
|---|
| 2026.04.01 | ₩25,391 | ₩25,417 | ₩25,381 | ₩25,391 | 0.00% | 22.4만 |
|---|
| 2026.03.31 | ₩25,324 | ₩25,404 | ₩25,310 | ₩25,404 | +0.32% | 85만 |
|---|
| 2026.03.30 | ₩25,283 | ₩25,310 | ₩25,248 | ₩25,256 | -0.11% | 70.1만 |
|---|
| 2026.03.27 | ₩25,216 | ₩25,243 | ₩25,210 | ₩25,243 | +0.11% | 25.8만 |
|---|
| 2026.03.26 | ₩25,283 | ₩25,310 | ₩25,230 | ₩25,230 | -0.21% | 30.6만 |
|---|
| 2026.03.25 | ₩25,444 | ₩25,471 | ₩25,431 | ₩25,431 | -0.05% | 25.3만 |
|---|
| 2026.03.24 | ₩25,391 | ₩25,430 | ₩25,364 | ₩25,404 | +0.05% | 30.7만 |
|---|
| 2026.03.23 | ₩25,404 | ₩25,464 | ₩25,389 | ₩25,444 | +0.16% | 32.5만 |
|---|
| 2026.03.20 | ₩25,431 | ₩25,431 | ₩25,350 | ₩25,350 | -0.32% | 42.7만 |
|---|
| 2026.03.19 | ₩25,377 | ₩25,485 | ₩25,377 | ₩25,485 | +0.42% | 36.5만 |
|---|
| 2026.03.18 | ₩25,511 | ₩25,525 | ₩25,444 | ₩25,458 | -0.21% | 81만 |
|---|
| 2026.03.17 | ₩25,511 | ₩25,538 | ₩25,511 | ₩25,538 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩25,498 | ₩25,511 | ₩25,471 | ₩25,471 | -0.11% | 34.5만 |
|---|
| 2026.03.13 | ₩25,511 | ₩25,525 | ₩25,431 | ₩25,458 | -0.21% | 33.7만 |
|---|
| 2026.03.12 | ₩25,538 | ₩25,538 | ₩25,444 | ₩25,471 | -0.26% | 18.7만 |
|---|
| 2026.03.11 | ₩25,605 | ₩25,605 | ₩25,552 | ₩25,565 | -0.16% | 41.5만 |
|---|
| 2026.03.10 | ₩25,659 | ₩25,726 | ₩25,625 | ₩25,632 | -0.10% | 33.7만 |
|---|
| 2026.03.09 | ₩25,592 | ₩25,659 | ₩25,592 | ₩25,659 | +0.26% | 27.2만 |
|---|
| 2026.03.06 | ₩25,592 | ₩25,659 | ₩25,592 | ₩25,632 | +0.16% | 36.1만 |
|---|
| 2026.03.05 | ₩25,645 | ₩25,659 | ₩25,619 | ₩25,632 | -0.05% | 40.2만 |
|---|
| 2026.03.04 | ₩25,686 | ₩25,699 | ₩25,672 | ₩25,686 | 0.00% | 29.5만 |
|---|
| 2026.03.03 | ₩25,619 | ₩25,686 | ₩25,619 | ₩25,686 | +0.26% | 44만 |
|---|
| 2026.03.02 | ₩25,686 | ₩25,686 | ₩25,659 | ₩25,686 | 0.00% | 36.9만 |
|---|
| 2026.02.27 | ₩25,726 | ₩25,739 | ₩25,726 | ₩25,726 | 0.00% | 44.7만 |
|---|
| 2026.02.26 | ₩25,699 | ₩25,726 | ₩25,699 | ₩25,726 | +0.10% | 34.5만 |
|---|
| 2026.02.25 | ₩25,713 | ₩25,719 | ₩25,699 | ₩25,713 | 0.00% | 23.3만 |
|---|
| 2026.02.24 | ₩25,713 | ₩25,726 | ₩25,699 | ₩25,713 | 0.00% | 29.9만 |
|---|
| 2026.02.23 | ₩25,713 | ₩25,739 | ₩25,703 | ₩25,726 | +0.05% | 24.3만 |
|---|
| 2026.02.20 | ₩25,699 | ₩25,713 | ₩25,692 | ₩25,699 | 0.00% | 29.7만 |
|---|
| 2026.02.19 | ₩25,780 | ₩25,793 | ₩25,780 | ₩25,793 | +0.05% | 30.2만 |
|---|
| 2026.02.18 | ₩25,793 | ₩25,793 | ₩25,766 | ₩25,766 | -0.10% | 26.5만 |
|---|
| 2026.02.17 | ₩25,780 | ₩25,793 | ₩25,770 | ₩25,793 | +0.05% | 27.8만 |
|---|
| 2026.02.13 | ₩25,793 | ₩25,806 | ₩25,780 | ₩25,780 | -0.05% | 27.7만 |
|---|
| 2026.02.12 | ₩25,753 | ₩25,793 | ₩25,746 | ₩25,766 | +0.05% | 48.7만 |
|---|
| 2026.02.11 | ₩25,739 | ₩25,753 | ₩25,726 | ₩25,726 | -0.05% | 26.3만 |
|---|
| 2026.02.10 | ₩25,766 | ₩25,766 | ₩25,753 | ₩25,766 | 0.00% | 30.7만 |
|---|
| 2026.02.09 | ₩25,739 | ₩25,753 | ₩25,726 | ₩25,753 | +0.05% | 22.3만 |
|---|
| 2026.02.06 | ₩25,739 | ₩25,739 | ₩25,726 | ₩25,739 | 0.00% | 33.4만 |
|---|
| 2026.02.05 | ₩25,713 | ₩25,726 | ₩25,699 | ₩25,713 | 0.00% | 29.9만 |
|---|
| 2026.02.04 | ₩25,686 | ₩25,699 | ₩25,672 | ₩25,686 | 0.00% | 31.9만 |
|---|
| 2026.02.03 | ₩25,686 | ₩25,699 | ₩25,672 | ₩25,686 | 0.00% | 53.4만 |
|---|
| 2026.02.02 | ₩25,713 | ₩25,722 | ₩25,659 | ₩25,672 | -0.16% | 44만 |
|---|
| 2026.01.30 | ₩25,699 | ₩25,713 | ₩25,686 | ₩25,699 | 0.00% | 36.8만 |
|---|
| 2026.01.29 | ₩25,686 | ₩25,699 | ₩25,672 | ₩25,699 | +0.05% | 44.4만 |
|---|
| 2026.01.28 | ₩25,699 | ₩25,699 | ₩25,672 | ₩25,686 | -0.05% | 26.2만 |
|---|
| 2026.01.27 | ₩25,686 | ₩25,699 | ₩25,672 | ₩25,686 | 0.00% | 26.7만 |
|---|
| 2026.01.26 | ₩25,699 | ₩25,699 | ₩25,672 | ₩25,699 | 0.00% | 27.5만 |
|---|
| 2026.01.23 | ₩25,672 | ₩25,686 | ₩25,659 | ₩25,686 | +0.05% | 32.3만 |
|---|
| 2026.01.22 | ₩25,672 | ₩25,672 | ₩25,645 | ₩25,672 | 0.00% | 66.1만 |
|---|
| 2026.01.21 | ₩25,632 | ₩25,686 | ₩25,632 | ₩25,659 | +0.10% | 77만 |
|---|
| 2026.01.20 | ₩25,726 | ₩25,739 | ₩25,719 | ₩25,739 | +0.05% | 68.7만 |
|---|
| 2026.01.16 | ₩25,766 | ₩25,766 | ₩25,739 | ₩25,753 | -0.05% | 23.8만 |
|---|
| 2026.01.15 | ₩25,780 | ₩25,780 | ₩25,753 | ₩25,759 | -0.08% | 16.2만 |
|---|
| 2026.01.14 | ₩25,766 | ₩25,780 | ₩25,766 | ₩25,780 | +0.05% | 41.9만 |
|---|
| 2026.01.13 | ₩25,766 | ₩25,780 | ₩25,753 | ₩25,753 | -0.05% | 35.4만 |
|---|
| 2026.01.12 | ₩25,739 | ₩25,739 | ₩25,717 | ₩25,739 | 0.00% | 68.4만 |
|---|
| 2026.01.09 | ₩25,753 | ₩25,753 | ₩25,726 | ₩25,739 | -0.05% | 39.2만 |
|---|
| 2026.01.08 | ₩25,739 | ₩25,753 | ₩25,726 | ₩25,739 | 0.00% | 98.8만 |
|---|
| 2026.01.07 | ₩25,726 | ₩25,766 | ₩25,713 | ₩25,766 | +0.16% | 126만 |
|---|
| 2026.01.06 | ₩25,753 | ₩25,753 | ₩25,686 | ₩25,699 | -0.21% | 245만 |
|---|
| 2026.01.05 | ₩25,753 | ₩25,753 | ₩25,733 | ₩25,739 | -0.05% | 80.5만 |
|---|
| 2026.01.02 | ₩25,753 | ₩25,753 | ₩25,713 | ₩25,733 | -0.08% | 17.1만 |
|---|
| 2025.12.31 | ₩25,739 | ₩25,739 | ₩25,713 | ₩25,739 | 0.00% | 24.4만 |
|---|
| 2025.12.30 | ₩25,739 | ₩25,753 | ₩25,726 | ₩25,753 | +0.05% | 42.6만 |
|---|
| 2025.12.29 | ₩25,739 | ₩25,753 | ₩25,713 | ₩25,753 | +0.05% | 28.6만 |
|---|
| 2025.12.26 | ₩25,726 | ₩25,747 | ₩25,699 | ₩25,726 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩25,699 | ₩25,713 | ₩25,686 | ₩25,713 | +0.05% | 13.9만 |
|---|
| 2025.12.23 | ₩25,659 | ₩25,686 | ₩25,659 | ₩25,676 | +0.07% | 25.1만 |
|---|
| 2025.12.22 | ₩25,699 | ₩25,699 | ₩25,686 | ₩25,699 | 0.00% | 25.1만 |
|---|
| 2025.12.19 | ₩25,699 | ₩25,699 | ₩25,686 | ₩25,699 | 0.00% | 26.6만 |
|---|
| 2025.12.18 | ₩25,699 | ₩25,699 | ₩25,672 | ₩25,699 | 0.00% | 38.8만 |
|---|
| 2025.12.17 | ₩25,659 | ₩25,672 | ₩25,645 | ₩25,645 | -0.05% | 25.2만 |
|---|
| 2025.12.16 | ₩25,632 | ₩25,672 | ₩25,632 | ₩25,659 | +0.10% | 29.6만 |
|---|
| 2025.12.15 | ₩25,659 | ₩25,659 | ₩25,632 | ₩25,632 | -0.10% | 34.6만 |
|---|
| 2025.12.12 | ₩25,632 | ₩25,632 | ₩25,605 | ₩25,619 | -0.05% | 23.1만 |
|---|
| 2025.12.11 | ₩25,806 | ₩25,817 | ₩25,780 | ₩25,793 | -0.05% | 23.4만 |
|---|
| 2025.12.10 | ₩25,739 | ₩25,780 | ₩25,726 | ₩25,780 | +0.16% | 25.3만 |
|---|
| 2025.12.09 | ₩25,753 | ₩25,766 | ₩25,726 | ₩25,739 | -0.05% | 46.8만 |
|---|
| 2025.12.08 | ₩25,766 | ₩25,766 | ₩25,726 | ₩25,739 | -0.10% | 27.5만 |
|---|
| 2025.12.05 | ₩25,780 | ₩25,780 | ₩25,753 | ₩25,766 | -0.05% | 23만 |
|---|
| 2025.12.04 | ₩25,780 | ₩25,780 | ₩25,766 | ₩25,780 | 0.00% | 36.7만 |
|---|
| 2025.12.03 | ₩25,780 | ₩25,793 | ₩25,766 | ₩25,780 | 0.00% | 32.7만 |
|---|
| 2025.12.02 | ₩25,766 | ₩25,766 | ₩25,739 | ₩25,766 | 0.00% | 19.4만 |
|---|
| 2025.12.01 | ₩25,766 | ₩25,766 | ₩25,739 | ₩25,739 | -0.10% | 22.1만 |
|---|
| 2025.11.28 | ₩25,806 | ₩25,806 | ₩25,780 | ₩25,780 | -0.10% | 19.8만 |
|---|
| 2025.11.26 | ₩25,780 | ₩25,793 | ₩25,766 | ₩25,780 | 0.00% | 16.2만 |
|---|
| 2025.11.25 | ₩25,726 | ₩25,780 | ₩25,726 | ₩25,780 | +0.21% | 21.9만 |
|---|
| 2025.11.24 | ₩25,726 | ₩25,753 | ₩25,726 | ₩25,753 | +0.10% | 22.9만 |
|---|
| 2025.11.21 | ₩25,726 | ₩25,726 | ₩25,699 | ₩25,726 | 0.00% | 32.8만 |
|---|
| 2025.11.20 | ₩25,793 | ₩25,820 | ₩25,780 | ₩25,793 | 0.00% | 53.8만 |
|---|
| 2025.11.19 | ₩25,793 | ₩25,793 | ₩25,753 | ₩25,780 | -0.05% | 34.9만 |
|---|
| 2025.11.18 | ₩25,780 | ₩25,780 | ₩25,753 | ₩25,766 | -0.05% | 24.6만 |
|---|
| 2025.11.17 | ₩25,753 | ₩25,766 | ₩25,742 | ₩25,766 | +0.05% | 25.6만 |
|---|
| 2025.11.14 | ₩25,766 | ₩25,766 | ₩25,739 | ₩25,753 | -0.05% | 21.7만 |
|---|
| 2025.11.13 | ₩25,766 | ₩25,780 | ₩25,753 | ₩25,766 | 0.00% | 21.7만 |
|---|
| 2025.11.12 | ₩25,780 | ₩25,820 | ₩25,780 | ₩25,806 | +0.10% | 22.8만 |
|---|
| 2025.11.11 | ₩25,793 | ₩25,813 | ₩25,780 | ₩25,793 | 0.00% | 23.6만 |
|---|
| 2025.11.10 | ₩25,780 | ₩25,793 | ₩25,753 | ₩25,780 | 0.00% | 23.9만 |
|---|
| 2025.11.07 | ₩25,753 | ₩25,780 | ₩25,753 | ₩25,780 | +0.10% | 29.9만 |
|---|
| 2025.11.06 | ₩25,766 | ₩25,780 | ₩25,753 | ₩25,753 | -0.05% | 31.4만 |
|---|
| 2025.11.05 | ₩25,753 | ₩25,753 | ₩25,713 | ₩25,726 | -0.10% | 24.1만 |
|---|
| 2025.11.04 | ₩25,739 | ₩25,766 | ₩25,739 | ₩25,753 | +0.05% | 33.1만 |
|---|
| 2025.11.03 | ₩25,753 | ₩25,766 | ₩25,726 | ₩25,753 | 0.00% | 29.8만 |
|---|
| 2025.10.31 | ₩25,766 | ₩25,780 | ₩25,739 | ₩25,753 | -0.05% | 23.5만 |
|---|
| 2025.10.30 | ₩25,753 | ₩25,766 | ₩25,729 | ₩25,766 | +0.05% | 34.3만 |
|---|
| 2025.10.29 | ₩25,833 | ₩25,847 | ₩25,766 | ₩25,793 | -0.16% | 40.4만 |
|---|
| 2025.10.28 | ₩25,833 | ₩25,833 | ₩25,820 | ₩25,833 | 0.00% | 25.1만 |
|---|
| 2025.10.27 | ₩25,887 | ₩25,887 | ₩25,806 | ₩25,847 | -0.16% | 28.3만 |
|---|
| 2025.10.24 | ₩25,833 | ₩25,833 | ₩25,806 | ₩25,806 | -0.10% | 33.7만 |
|---|
| 2025.10.23 | ₩25,793 | ₩25,806 | ₩25,786 | ₩25,806 | +0.05% | 19.2만 |
|---|
| 2025.10.22 | ₩25,806 | ₩25,806 | ₩25,793 | ₩25,806 | 0.00% | 30.7만 |
|---|
| 2025.10.21 | ₩25,820 | ₩25,820 | ₩25,806 | ₩25,820 | 0.00% | 26.6만 |
|---|
| 2025.10.20 | ₩25,927 | ₩25,927 | ₩25,887 | ₩25,900 | -0.10% | 33.7만 |
|---|
| 2025.10.17 | ₩25,873 | ₩25,887 | ₩25,847 | ₩25,860 | -0.05% | 70.1만 |
|---|
| 2025.10.16 | ₩25,860 | ₩25,887 | ₩25,833 | ₩25,887 | +0.10% | 23.2만 |
|---|
| 2025.10.15 | ₩25,860 | ₩25,860 | ₩25,833 | ₩25,860 | 0.00% | 29.7만 |
|---|
| 2025.10.14 | ₩25,806 | ₩25,847 | ₩25,793 | ₩25,847 | +0.16% | 41.2만 |
|---|
| 2025.10.13 | ₩25,793 | ₩25,820 | ₩25,793 | ₩25,813 | +0.08% | 19.4만 |
|---|
| 2025.10.10 | ₩25,780 | ₩25,793 | ₩25,766 | ₩25,780 | 0.00% | 39.9만 |
|---|