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 | ₩24,764 | ₩24,777 | ₩24,750 | ₩24,777 | +0.05% | 60.7만 |
| 2026.10.08 | ₩24,697 | ₩24,777 | ₩24,683 | ₩24,777 | +0.33% | 110.4만 |
| 2026.10.07 | ₩24,683 | ₩24,750 | ₩24,670 | ₩24,683 | 0.00% | 234.5만 |
| 2026.10.06 | ₩24,683 | ₩24,750 | ₩24,683 | ₩24,710 | +0.11% | 39.6만 |
| 2026.10.05 | ₩24,670 | ₩24,697 | ₩24,657 | ₩24,697 | +0.11% | 45.8만 |
| 2026.10.02 | ₩24,737 | ₩24,750 | ₩24,657 | ₩24,683 | -0.22% | 27.7만 |
| 2026.10.01 | ₩24,616 | ₩24,710 | ₩24,603 | ₩24,710 | +0.38% | 40.8만 |
| 2026.09.30 | ₩24,683 | ₩24,697 | ₩24,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,657 |
| -0.11% |
| 63.7만 |
| 2026.09.29 | ₩24,643 | ₩24,657 | ₩24,603 | ₩24,643 | 0.00% | 147.3만 |
|---|
| 2026.09.28 | ₩24,657 | ₩24,657 | ₩24,616 | ₩24,616 | -0.16% | 25.5만 |
|---|
| 2026.09.25 | ₩24,710 | ₩24,724 | ₩24,683 | ₩24,724 | +0.05% | 22만 |
|---|
| 2026.09.24 | ₩24,737 | ₩24,750 | ₩24,683 | ₩24,697 | -0.16% | 25.1만 |
|---|
| 2026.09.23 | ₩24,952 | ₩24,952 | ₩24,804 | ₩24,831 | -0.48% | 19.3만 |
|---|
| 2026.09.22 | ₩24,979 | ₩24,979 | ₩24,952 | ₩24,979 | 0.00% | 20.4만 |
|---|
| 2026.09.21 | ₩24,965 | ₩24,965 | ₩24,952 | ₩24,952 | -0.05% | 21.1만 |
|---|
| 2026.09.18 | ₩24,952 | ₩24,952 | ₩24,925 | ₩24,952 | 0.00% | 50.2만 |
|---|
| 2026.09.17 | ₩24,979 | ₩24,992 | ₩24,952 | ₩24,992 | +0.05% | 18.6만 |
|---|
| 2026.09.16 | ₩24,952 | ₩24,985 | ₩24,899 | ₩24,911 | -0.16% | 27.7만 |
|---|
| 2026.09.15 | ₩24,938 | ₩24,950 | ₩24,911 | ₩24,911 | -0.11% | 23.5만 |
|---|
| 2026.09.14 | ₩24,952 | ₩24,979 | ₩24,911 | ₩24,911 | -0.16% | 39.8만 |
|---|
| 2026.09.11 | ₩25,005 | ₩25,017 | ₩24,965 | ₩24,965 | -0.16% | 15.1만 |
|---|
| 2026.09.10 | ₩25,032 | ₩25,032 | ₩24,992 | ₩24,992 | -0.16% | 30.8만 |
|---|
| 2026.09.09 | ₩25,113 | ₩25,113 | ₩25,086 | ₩25,086 | -0.11% | 20.9만 |
|---|
| 2026.09.08 | ₩25,140 | ₩25,140 | ₩25,113 | ₩25,126 | -0.05% | 24.8만 |
|---|
| 2026.09.04 | ₩25,140 | ₩25,153 | ₩25,126 | ₩25,126 | -0.05% | 16.2만 |
|---|
| 2026.09.03 | ₩25,166 | ₩25,166 | ₩25,153 | ₩25,153 | -0.05% | 19만 |
|---|
| 2026.09.02 | ₩25,113 | ₩25,126 | ₩25,099 | ₩25,126 | +0.05% | 20.5만 |
|---|
| 2026.09.01 | ₩25,140 | ₩25,153 | ₩25,099 | ₩25,113 | -0.11% | 24.5만 |
|---|
| 2026.08.31 | ₩25,166 | ₩25,166 | ₩25,153 | ₩25,166 | 0.00% | 21.7만 |
|---|
| 2026.08.28 | ₩25,233 | ₩25,247 | ₩25,153 | ₩25,166 | -0.27% | 23.5만 |
|---|
| 2026.08.27 | ₩25,233 | ₩25,233 | ₩25,220 | ₩25,233 | 0.00% | 21.4만 |
|---|
| 2026.08.26 | ₩25,220 | ₩25,220 | ₩25,207 | ₩25,220 | 0.00% | 18.6만 |
|---|
| 2026.08.25 | ₩25,207 | ₩25,232 | ₩25,200 | ₩25,227 | +0.08% | 22.4만 |
|---|
| 2026.08.24 | ₩25,166 | ₩25,193 | ₩25,166 | ₩25,180 | +0.05% | 23.3만 |
|---|
| 2026.08.21 | ₩25,180 | ₩25,180 | ₩25,153 | ₩25,180 | 0.00% | 19.8만 |
|---|
| 2026.08.20 | ₩25,274 | ₩25,287 | ₩25,260 | ₩25,287 | +0.05% | 22.4만 |
|---|
| 2026.08.19 | ₩25,301 | ₩25,301 | ₩25,260 | ₩25,301 | 0.00% | 18.7만 |
|---|
| 2026.08.18 | ₩25,247 | ₩25,274 | ₩25,239 | ₩25,274 | +0.11% | 16.2만 |
|---|
| 2026.08.17 | ₩25,274 | ₩25,280 | ₩25,260 | ₩25,260 | -0.05% | 20.9만 |
|---|
| 2026.08.14 | ₩25,314 | ₩25,314 | ₩25,274 | ₩25,280 | -0.13% | 15.1만 |
|---|
| 2026.08.13 | ₩25,314 | ₩25,327 | ₩25,287 | ₩25,287 | -0.11% | 21.4만 |
|---|
| 2026.08.12 | ₩25,287 | ₩25,287 | ₩25,247 | ₩25,274 | -0.05% | 38.6만 |
|---|
| 2026.08.11 | ₩25,247 | ₩25,260 | ₩25,233 | ₩25,247 | 0.00% | 28.3만 |
|---|
| 2026.08.10 | ₩25,247 | ₩25,247 | ₩25,233 | ₩25,247 | 0.00% | 19.7만 |
|---|
| 2026.08.07 | ₩25,274 | ₩25,287 | ₩25,260 | ₩25,287 | +0.05% | 15.6만 |
|---|
| 2026.08.06 | ₩25,233 | ₩25,247 | ₩25,220 | ₩25,227 | -0.03% | 14.1만 |
|---|
| 2026.08.05 | ₩25,274 | ₩25,274 | ₩25,260 | ₩25,274 | 0.00% | 20.4만 |
|---|
| 2026.08.04 | ₩25,260 | ₩25,274 | ₩25,247 | ₩25,267 | +0.03% | 31.1만 |
|---|
| 2026.08.03 | ₩25,207 | ₩25,207 | ₩25,193 | ₩25,193 | -0.05% | 20.9만 |
|---|
| 2026.07.31 | ₩25,193 | ₩25,193 | ₩25,153 | ₩25,180 | -0.05% | 14.3만 |
|---|
| 2026.07.30 | ₩25,180 | ₩25,207 | ₩25,180 | ₩25,193 | +0.05% | 19.4만 |
|---|
| 2026.07.29 | ₩25,166 | ₩25,193 | ₩25,126 | ₩25,180 | +0.05% | 37.7만 |
|---|
| 2026.07.28 | ₩25,166 | ₩25,193 | ₩25,154 | ₩25,180 | +0.05% | 34.5만 |
|---|
| 2026.07.27 | ₩25,166 | ₩25,166 | ₩25,140 | ₩25,146 | -0.08% | 42.2만 |
|---|
| 2026.07.24 | ₩25,126 | ₩25,153 | ₩25,119 | ₩25,153 | +0.11% | 26.6만 |
|---|
| 2026.07.23 | ₩25,126 | ₩25,126 | ₩25,099 | ₩25,113 | -0.05% | 26.6만 |
|---|
| 2026.07.22 | ₩25,193 | ₩25,193 | ₩25,153 | ₩25,166 | -0.11% | 32.7만 |
|---|
| 2026.07.21 | ₩25,193 | ₩25,207 | ₩25,180 | ₩25,193 | 0.00% | 22.2만 |
|---|
| 2026.07.20 | ₩25,341 | ₩25,341 | ₩25,301 | ₩25,314 | -0.11% | 45.6만 |
|---|
| 2026.07.17 | ₩25,314 | ₩25,341 | ₩25,314 | ₩25,341 | +0.11% | 60.1만 |
|---|
| 2026.07.16 | ₩25,327 | ₩25,327 | ₩25,301 | ₩25,314 | -0.05% | 39.9만 |
|---|
| 2026.07.15 | ₩25,287 | ₩25,314 | ₩25,287 | ₩25,301 | +0.05% | 39.9만 |
|---|
| 2026.07.14 | ₩25,287 | ₩25,287 | ₩25,260 | ₩25,274 | -0.05% | 32.9만 |
|---|
| 2026.07.13 | ₩25,260 | ₩25,260 | ₩25,220 | ₩25,220 | -0.16% | 26.3만 |
|---|
| 2026.07.10 | ₩25,301 | ₩25,301 | ₩25,274 | ₩25,274 | -0.11% | 21.8만 |
|---|
| 2026.07.09 | ₩25,314 | ₩25,314 | ₩25,287 | ₩25,301 | -0.05% | 30.2만 |
|---|
| 2026.07.08 | ₩25,260 | ₩25,287 | ₩25,220 | ₩25,287 | +0.11% | 102만 |
|---|
| 2026.07.07 | ₩25,314 | ₩25,314 | ₩25,247 | ₩25,260 | -0.21% | 215.4만 |
|---|
| 2026.07.06 | ₩25,341 | ₩25,341 | ₩25,314 | ₩25,341 | 0.00% | 34.1만 |
|---|
| 2026.07.02 | ₩25,327 | ₩25,334 | ₩25,301 | ₩25,327 | 0.00% | 18.8만 |
|---|
| 2026.07.01 | ₩25,301 | ₩25,314 | ₩25,274 | ₩25,287 | -0.05% | 25.6만 |
|---|
| 2026.06.30 | ₩25,314 | ₩25,314 | ₩25,287 | ₩25,294 | -0.08% | 88만 |
|---|
| 2026.06.29 | ₩25,341 | ₩25,354 | ₩25,301 | ₩25,314 | -0.11% | 332.8만 |
|---|
| 2026.06.26 | ₩25,327 | ₩25,368 | ₩25,327 | ₩25,368 | +0.16% | 41만 |
|---|
| 2026.06.25 | ₩25,354 | ₩25,354 | ₩25,327 | ₩25,341 | -0.05% | 29.1만 |
|---|
| 2026.06.24 | ₩25,408 | ₩25,429 | ₩25,397 | ₩25,421 | +0.05% | 22.6만 |
|---|
| 2026.06.23 | ₩25,381 | ₩25,394 | ₩25,354 | ₩25,381 | 0.00% | 21.5만 |
|---|
| 2026.06.22 | ₩25,341 | ₩25,354 | ₩25,327 | ₩25,354 | +0.05% | 27만 |
|---|
| 2026.06.18 | ₩25,394 | ₩25,408 | ₩25,354 | ₩25,368 | -0.11% | 41.4만 |
|---|
| 2026.06.17 | ₩25,421 | ₩25,448 | ₩25,335 | ₩25,354 | -0.26% | 30만 |
|---|
| 2026.06.16 | ₩25,435 | ₩25,448 | ₩25,413 | ₩25,435 | 0.00% | 30.6만 |
|---|
| 2026.06.15 | ₩25,408 | ₩25,435 | ₩25,394 | ₩25,408 | 0.00% | 25.9만 |
|---|
| 2026.06.12 | ₩25,394 | ₩25,394 | ₩25,361 | ₩25,394 | 0.00% | 13.9만 |
|---|
| 2026.06.11 | ₩25,314 | ₩25,408 | ₩25,314 | ₩25,408 | +0.37% | 28.5만 |
|---|
| 2026.06.10 | ₩25,341 | ₩25,350 | ₩25,307 | ₩25,327 | -0.05% | 30.3만 |
|---|
| 2026.06.09 | ₩25,314 | ₩25,341 | ₩25,301 | ₩25,341 | +0.11% | 18.7만 |
|---|
| 2026.06.08 | ₩25,327 | ₩25,341 | ₩25,301 | ₩25,307 | -0.08% | 18.1만 |
|---|
| 2026.06.05 | ₩25,341 | ₩25,435 | ₩25,287 | ₩25,301 | -0.16% | 19.2만 |
|---|
| 2026.06.04 | ₩25,368 | ₩25,394 | ₩25,361 | ₩25,368 | 0.00% | 16만 |
|---|
| 2026.06.03 | ₩25,354 | ₩25,368 | ₩25,327 | ₩25,354 | 0.00% | 18.4만 |
|---|
| 2026.06.02 | ₩25,394 | ₩25,394 | ₩25,368 | ₩25,381 | -0.05% | 35.8만 |
|---|
| 2026.06.01 | ₩25,354 | ₩25,394 | ₩25,327 | ₩25,394 | +0.16% | 36.6만 |
|---|
| 2026.05.29 | ₩25,394 | ₩25,408 | ₩25,381 | ₩25,408 | +0.05% | 19.2만 |
|---|
| 2026.05.28 | ₩25,354 | ₩25,401 | ₩25,346 | ₩25,354 | 0.00% | 22.9만 |
|---|
| 2026.05.27 | ₩25,354 | ₩25,361 | ₩25,327 | ₩25,354 | 0.00% | 21.7만 |
|---|
| 2026.05.26 | ₩25,354 | ₩25,354 | ₩25,314 | ₩25,341 | -0.05% | 35.8만 |
|---|
| 2026.05.22 | ₩25,314 | ₩25,314 | ₩25,260 | ₩25,287 | -0.11% | 16.7만 |
|---|
| 2026.05.21 | ₩25,260 | ₩25,294 | ₩25,233 | ₩25,287 | +0.11% | 25.2만 |
|---|
| 2026.05.20 | ₩25,301 | ₩25,381 | ₩25,301 | ₩25,381 | +0.32% | 24.9만 |
|---|
| 2026.05.19 | ₩25,287 | ₩25,314 | ₩25,260 | ₩25,274 | -0.05% | 79.9만 |
|---|
| 2026.05.18 | ₩25,368 | ₩25,374 | ₩25,327 | ₩25,354 | -0.05% | 39.7만 |
|---|
| 2026.05.15 | ₩25,368 | ₩25,368 | ₩25,327 | ₩25,354 | -0.05% | 29.2만 |
|---|
| 2026.05.14 | ₩25,448 | ₩25,448 | ₩25,408 | ₩25,421 | -0.11% | 29.7만 |
|---|
| 2026.05.13 | ₩25,408 | ₩25,435 | ₩25,394 | ₩25,435 | +0.11% | 26.1만 |
|---|
| 2026.05.12 | ₩25,408 | ₩25,415 | ₩25,394 | ₩25,408 | 0.00% | 16.7만 |
|---|
| 2026.05.11 | ₩25,461 | ₩25,475 | ₩25,435 | ₩25,448 | -0.05% | 66.1만 |
|---|
| 2026.05.08 | ₩25,475 | ₩25,475 | ₩25,461 | ₩25,475 | 0.00% | 23.1만 |
|---|
| 2026.05.07 | ₩25,488 | ₩25,496 | ₩25,421 | ₩25,421 | -0.26% | 25.2만 |
|---|
| 2026.05.06 | ₩25,475 | ₩25,488 | ₩25,461 | ₩25,475 | 0.00% | 22.1만 |
|---|
| 2026.05.05 | ₩25,408 | ₩25,435 | ₩25,401 | ₩25,415 | +0.03% | 29.9만 |
|---|
| 2026.05.04 | ₩25,421 | ₩25,421 | ₩25,368 | ₩25,394 | -0.11% | 71.9만 |
|---|
| 2026.05.01 | ₩25,435 | ₩25,461 | ₩25,415 | ₩25,435 | 0.00% | 44.2만 |
|---|
| 2026.04.30 | ₩25,421 | ₩25,421 | ₩25,400 | ₩25,421 | 0.00% | 27.6만 |
|---|
| 2026.04.29 | ₩25,421 | ₩25,421 | ₩25,368 | ₩25,394 | -0.11% | 24.5만 |
|---|
| 2026.04.28 | ₩25,435 | ₩25,448 | ₩25,421 | ₩25,448 | +0.05% | 21.6만 |
|---|
| 2026.04.27 | ₩25,475 | ₩25,475 | ₩25,274 | ₩25,461 | -0.05% | 23.4만 |
|---|
| 2026.04.24 | ₩25,448 | ₩25,488 | ₩25,441 | ₩25,488 | +0.16% | 26.3만 |
|---|
| 2026.04.23 | ₩25,461 | ₩25,475 | ₩25,415 | ₩25,448 | -0.05% | 28.8만 |
|---|
| 2026.04.22 | ₩25,488 | ₩25,488 | ₩25,461 | ₩25,475 | -0.05% | 22.6만 |
|---|
| 2026.04.21 | ₩25,488 | ₩25,495 | ₩25,448 | ₩25,461 | -0.11% | 27만 |
|---|
| 2026.04.20 | ₩25,609 | ₩25,609 | ₩25,596 | ₩25,609 | 0.00% | 24.6만 |
|---|
| 2026.04.17 | ₩25,582 | ₩25,622 | ₩25,569 | ₩25,622 | +0.16% | 77.2만 |
|---|
| 2026.04.16 | ₩25,569 | ₩25,578 | ₩25,515 | ₩25,529 | -0.16% | 34.3만 |
|---|
| 2026.04.15 | ₩25,569 | ₩25,569 | ₩25,529 | ₩25,555 | -0.05% | 37.5만 |
|---|
| 2026.04.14 | ₩25,542 | ₩25,576 | ₩25,529 | ₩25,569 | +0.11% | 33.8만 |
|---|
| 2026.04.13 | ₩25,488 | ₩25,529 | ₩25,482 | ₩25,529 | +0.16% | 34.9만 |
|---|
| 2026.04.10 | ₩25,529 | ₩25,529 | ₩25,475 | ₩25,488 | -0.16% | 23.3만 |
|---|
| 2026.04.09 | ₩25,502 | ₩25,542 | ₩25,488 | ₩25,515 | +0.05% | 34.1만 |
|---|
| 2026.04.08 | ₩25,529 | ₩25,529 | ₩25,448 | ₩25,515 | -0.05% | 81만 |
|---|
| 2026.04.07 | ₩25,435 | ₩25,435 | ₩25,307 | ₩25,394 | -0.16% | 227.3만 |
|---|
| 2026.04.06 | ₩25,421 | ₩25,468 | ₩25,412 | ₩25,435 | +0.05% | 18.5만 |
|---|
| 2026.04.02 | ₩25,381 | ₩25,448 | ₩25,374 | ₩25,448 | +0.26% | 29.2만 |
|---|
| 2026.04.01 | ₩25,394 | ₩25,421 | ₩25,385 | ₩25,394 | 0.00% | 22.4만 |
|---|
| 2026.03.31 | ₩25,327 | ₩25,408 | ₩25,314 | ₩25,408 | +0.32% | 85만 |
|---|
| 2026.03.30 | ₩25,287 | ₩25,314 | ₩25,252 | ₩25,260 | -0.11% | 70.1만 |
|---|
| 2026.03.27 | ₩25,220 | ₩25,247 | ₩25,213 | ₩25,247 | +0.11% | 25.8만 |
|---|
| 2026.03.26 | ₩25,287 | ₩25,314 | ₩25,233 | ₩25,233 | -0.21% | 30.6만 |
|---|
| 2026.03.25 | ₩25,448 | ₩25,475 | ₩25,435 | ₩25,435 | -0.05% | 25.3만 |
|---|
| 2026.03.24 | ₩25,394 | ₩25,433 | ₩25,368 | ₩25,408 | +0.05% | 30.7만 |
|---|
| 2026.03.23 | ₩25,408 | ₩25,468 | ₩25,393 | ₩25,448 | +0.16% | 32.5만 |
|---|
| 2026.03.20 | ₩25,435 | ₩25,435 | ₩25,354 | ₩25,354 | -0.32% | 42.7만 |
|---|
| 2026.03.19 | ₩25,381 | ₩25,488 | ₩25,381 | ₩25,488 | +0.42% | 36.5만 |
|---|
| 2026.03.18 | ₩25,515 | ₩25,529 | ₩25,448 | ₩25,461 | -0.21% | 81만 |
|---|
| 2026.03.17 | ₩25,515 | ₩25,542 | ₩25,515 | ₩25,542 | +0.11% | 27.2만 |
|---|
| 2026.03.16 | ₩25,502 | ₩25,515 | ₩25,475 | ₩25,475 | -0.11% | 34.5만 |
|---|
| 2026.03.13 | ₩25,515 | ₩25,529 | ₩25,435 | ₩25,461 | -0.21% | 33.7만 |
|---|
| 2026.03.12 | ₩25,542 | ₩25,542 | ₩25,448 | ₩25,475 | -0.26% | 18.7만 |
|---|
| 2026.03.11 | ₩25,609 | ₩25,609 | ₩25,555 | ₩25,569 | -0.16% | 41.5만 |
|---|
| 2026.03.10 | ₩25,663 | ₩25,730 | ₩25,629 | ₩25,636 | -0.10% | 33.7만 |
|---|
| 2026.03.09 | ₩25,596 | ₩25,663 | ₩25,596 | ₩25,663 | +0.26% | 27.2만 |
|---|
| 2026.03.06 | ₩25,596 | ₩25,663 | ₩25,596 | ₩25,636 | +0.16% | 36.1만 |
|---|
| 2026.03.05 | ₩25,649 | ₩25,663 | ₩25,622 | ₩25,636 | -0.05% | 40.2만 |
|---|
| 2026.03.04 | ₩25,690 | ₩25,703 | ₩25,676 | ₩25,690 | 0.00% | 29.5만 |
|---|
| 2026.03.03 | ₩25,622 | ₩25,690 | ₩25,622 | ₩25,690 | +0.26% | 44만 |
|---|
| 2026.03.02 | ₩25,690 | ₩25,690 | ₩25,663 | ₩25,690 | 0.00% | 36.9만 |
|---|
| 2026.02.27 | ₩25,730 | ₩25,743 | ₩25,730 | ₩25,730 | 0.00% | 44.7만 |
|---|
| 2026.02.26 | ₩25,703 | ₩25,730 | ₩25,703 | ₩25,730 | +0.10% | 34.5만 |
|---|
| 2026.02.25 | ₩25,716 | ₩25,723 | ₩25,703 | ₩25,716 | 0.00% | 23.3만 |
|---|
| 2026.02.24 | ₩25,716 | ₩25,730 | ₩25,703 | ₩25,716 | 0.00% | 29.9만 |
|---|
| 2026.02.23 | ₩25,716 | ₩25,743 | ₩25,707 | ₩25,730 | +0.05% | 24.3만 |
|---|
| 2026.02.20 | ₩25,703 | ₩25,716 | ₩25,696 | ₩25,703 | 0.00% | 29.7만 |
|---|
| 2026.02.19 | ₩25,783 | ₩25,797 | ₩25,783 | ₩25,797 | +0.05% | 30.2만 |
|---|
| 2026.02.18 | ₩25,797 | ₩25,797 | ₩25,770 | ₩25,770 | -0.10% | 26.5만 |
|---|
| 2026.02.17 | ₩25,783 | ₩25,797 | ₩25,774 | ₩25,797 | +0.05% | 27.8만 |
|---|
| 2026.02.13 | ₩25,797 | ₩25,810 | ₩25,783 | ₩25,783 | -0.05% | 27.7만 |
|---|
| 2026.02.12 | ₩25,757 | ₩25,797 | ₩25,750 | ₩25,770 | +0.05% | 48.7만 |
|---|
| 2026.02.11 | ₩25,743 | ₩25,757 | ₩25,730 | ₩25,730 | -0.05% | 26.3만 |
|---|
| 2026.02.10 | ₩25,770 | ₩25,770 | ₩25,757 | ₩25,770 | 0.00% | 30.7만 |
|---|
| 2026.02.09 | ₩25,743 | ₩25,757 | ₩25,730 | ₩25,757 | +0.05% | 22.3만 |
|---|
| 2026.02.06 | ₩25,743 | ₩25,743 | ₩25,730 | ₩25,743 | 0.00% | 33.4만 |
|---|
| 2026.02.05 | ₩25,716 | ₩25,730 | ₩25,703 | ₩25,716 | 0.00% | 29.9만 |
|---|
| 2026.02.04 | ₩25,690 | ₩25,703 | ₩25,676 | ₩25,690 | 0.00% | 31.9만 |
|---|
| 2026.02.03 | ₩25,690 | ₩25,703 | ₩25,676 | ₩25,690 | 0.00% | 53.4만 |
|---|
| 2026.02.02 | ₩25,716 | ₩25,726 | ₩25,663 | ₩25,676 | -0.16% | 44만 |
|---|
| 2026.01.30 | ₩25,703 | ₩25,716 | ₩25,690 | ₩25,703 | 0.00% | 36.8만 |
|---|
| 2026.01.29 | ₩25,690 | ₩25,703 | ₩25,676 | ₩25,703 | +0.05% | 44.4만 |
|---|
| 2026.01.28 | ₩25,703 | ₩25,703 | ₩25,676 | ₩25,690 | -0.05% | 26.2만 |
|---|
| 2026.01.27 | ₩25,690 | ₩25,703 | ₩25,676 | ₩25,690 | 0.00% | 26.7만 |
|---|
| 2026.01.26 | ₩25,703 | ₩25,703 | ₩25,676 | ₩25,703 | 0.00% | 27.5만 |
|---|
| 2026.01.23 | ₩25,676 | ₩25,690 | ₩25,663 | ₩25,690 | +0.05% | 32.3만 |
|---|
| 2026.01.22 | ₩25,676 | ₩25,676 | ₩25,649 | ₩25,676 | 0.00% | 66.1만 |
|---|
| 2026.01.21 | ₩25,636 | ₩25,690 | ₩25,636 | ₩25,663 | +0.10% | 77만 |
|---|
| 2026.01.20 | ₩25,730 | ₩25,743 | ₩25,723 | ₩25,743 | +0.05% | 68.7만 |
|---|
| 2026.01.16 | ₩25,770 | ₩25,770 | ₩25,743 | ₩25,757 | -0.05% | 23.8만 |
|---|
| 2026.01.15 | ₩25,783 | ₩25,783 | ₩25,757 | ₩25,763 | -0.08% | 16.2만 |
|---|
| 2026.01.14 | ₩25,770 | ₩25,783 | ₩25,770 | ₩25,783 | +0.05% | 41.9만 |
|---|
| 2026.01.13 | ₩25,770 | ₩25,783 | ₩25,757 | ₩25,757 | -0.05% | 35.4만 |
|---|
| 2026.01.12 | ₩25,743 | ₩25,743 | ₩25,720 | ₩25,743 | 0.00% | 68.4만 |
|---|
| 2026.01.09 | ₩25,757 | ₩25,757 | ₩25,730 | ₩25,743 | -0.05% | 39.2만 |
|---|
| 2026.01.08 | ₩25,743 | ₩25,757 | ₩25,730 | ₩25,743 | 0.00% | 98.8만 |
|---|
| 2026.01.07 | ₩25,730 | ₩25,770 | ₩25,716 | ₩25,770 | +0.16% | 126만 |
|---|
| 2026.01.06 | ₩25,757 | ₩25,757 | ₩25,690 | ₩25,703 | -0.21% | 245만 |
|---|
| 2026.01.05 | ₩25,757 | ₩25,757 | ₩25,736 | ₩25,743 | -0.05% | 80.5만 |
|---|
| 2026.01.02 | ₩25,757 | ₩25,757 | ₩25,716 | ₩25,736 | -0.08% | 17.1만 |
|---|
| 2025.12.31 | ₩25,743 | ₩25,743 | ₩25,716 | ₩25,743 | 0.00% | 24.4만 |
|---|
| 2025.12.30 | ₩25,743 | ₩25,757 | ₩25,730 | ₩25,757 | +0.05% | 42.6만 |
|---|
| 2025.12.29 | ₩25,743 | ₩25,757 | ₩25,716 | ₩25,757 | +0.05% | 28.6만 |
|---|
| 2025.12.26 | ₩25,730 | ₩25,751 | ₩25,703 | ₩25,730 | 0.00% | 31.9만 |
|---|
| 2025.12.24 | ₩25,703 | ₩25,716 | ₩25,690 | ₩25,716 | +0.05% | 13.9만 |
|---|
| 2025.12.23 | ₩25,663 | ₩25,690 | ₩25,663 | ₩25,680 | +0.07% | 25.1만 |
|---|
| 2025.12.22 | ₩25,703 | ₩25,703 | ₩25,690 | ₩25,703 | 0.00% | 25.1만 |
|---|
| 2025.12.19 | ₩25,703 | ₩25,703 | ₩25,690 | ₩25,703 | 0.00% | 26.6만 |
|---|
| 2025.12.18 | ₩25,703 | ₩25,703 | ₩25,676 | ₩25,703 | 0.00% | 38.8만 |
|---|
| 2025.12.17 | ₩25,663 | ₩25,676 | ₩25,649 | ₩25,649 | -0.05% | 25.2만 |
|---|
| 2025.12.16 | ₩25,636 | ₩25,676 | ₩25,636 | ₩25,663 | +0.10% | 29.6만 |
|---|
| 2025.12.15 | ₩25,663 | ₩25,663 | ₩25,636 | ₩25,636 | -0.10% | 34.6만 |
|---|
| 2025.12.12 | ₩25,636 | ₩25,636 | ₩25,609 | ₩25,622 | -0.05% | 23.1만 |
|---|
| 2025.12.11 | ₩25,810 | ₩25,821 | ₩25,783 | ₩25,797 | -0.05% | 23.4만 |
|---|
| 2025.12.10 | ₩25,743 | ₩25,783 | ₩25,730 | ₩25,783 | +0.16% | 25.3만 |
|---|
| 2025.12.09 | ₩25,757 | ₩25,770 | ₩25,730 | ₩25,743 | -0.05% | 46.8만 |
|---|
| 2025.12.08 | ₩25,770 | ₩25,770 | ₩25,730 | ₩25,743 | -0.10% | 27.5만 |
|---|
| 2025.12.05 | ₩25,783 | ₩25,783 | ₩25,757 | ₩25,770 | -0.05% | 23만 |
|---|
| 2025.12.04 | ₩25,783 | ₩25,783 | ₩25,770 | ₩25,783 | 0.00% | 36.7만 |
|---|
| 2025.12.03 | ₩25,783 | ₩25,797 | ₩25,770 | ₩25,783 | 0.00% | 32.7만 |
|---|
| 2025.12.02 | ₩25,770 | ₩25,770 | ₩25,743 | ₩25,770 | 0.00% | 19.4만 |
|---|
| 2025.12.01 | ₩25,770 | ₩25,770 | ₩25,743 | ₩25,743 | -0.10% | 22.1만 |
|---|
| 2025.11.28 | ₩25,810 | ₩25,810 | ₩25,783 | ₩25,783 | -0.10% | 19.8만 |
|---|
| 2025.11.26 | ₩25,783 | ₩25,797 | ₩25,770 | ₩25,783 | 0.00% | 16.2만 |
|---|
| 2025.11.25 | ₩25,730 | ₩25,783 | ₩25,730 | ₩25,783 | +0.21% | 21.9만 |
|---|
| 2025.11.24 | ₩25,730 | ₩25,757 | ₩25,730 | ₩25,757 | +0.10% | 22.9만 |
|---|
| 2025.11.21 | ₩25,730 | ₩25,730 | ₩25,703 | ₩25,730 | 0.00% | 32.8만 |
|---|
| 2025.11.20 | ₩25,797 | ₩25,824 | ₩25,783 | ₩25,797 | 0.00% | 53.8만 |
|---|
| 2025.11.19 | ₩25,797 | ₩25,797 | ₩25,757 | ₩25,783 | -0.05% | 34.9만 |
|---|
| 2025.11.18 | ₩25,783 | ₩25,783 | ₩25,757 | ₩25,770 | -0.05% | 24.6만 |
|---|
| 2025.11.17 | ₩25,757 | ₩25,770 | ₩25,746 | ₩25,770 | +0.05% | 25.6만 |
|---|
| 2025.11.14 | ₩25,770 | ₩25,770 | ₩25,743 | ₩25,757 | -0.05% | 21.7만 |
|---|
| 2025.11.13 | ₩25,770 | ₩25,783 | ₩25,757 | ₩25,770 | 0.00% | 21.7만 |
|---|
| 2025.11.12 | ₩25,783 | ₩25,824 | ₩25,783 | ₩25,810 | +0.10% | 22.8만 |
|---|
| 2025.11.11 | ₩25,797 | ₩25,817 | ₩25,783 | ₩25,797 | 0.00% | 23.6만 |
|---|
| 2025.11.10 | ₩25,783 | ₩25,797 | ₩25,757 | ₩25,783 | 0.00% | 23.9만 |
|---|
| 2025.11.07 | ₩25,757 | ₩25,783 | ₩25,757 | ₩25,783 | +0.10% | 29.9만 |
|---|
| 2025.11.06 | ₩25,770 | ₩25,783 | ₩25,757 | ₩25,757 | -0.05% | 31.4만 |
|---|
| 2025.11.05 | ₩25,757 | ₩25,757 | ₩25,716 | ₩25,730 | -0.10% | 24.1만 |
|---|
| 2025.11.04 | ₩25,743 | ₩25,770 | ₩25,743 | ₩25,757 | +0.05% | 33.1만 |
|---|
| 2025.11.03 | ₩25,757 | ₩25,770 | ₩25,730 | ₩25,757 | 0.00% | 29.8만 |
|---|
| 2025.10.31 | ₩25,770 | ₩25,783 | ₩25,743 | ₩25,757 | -0.05% | 23.5만 |
|---|
| 2025.10.30 | ₩25,757 | ₩25,770 | ₩25,732 | ₩25,770 | +0.05% | 34.3만 |
|---|
| 2025.10.29 | ₩25,837 | ₩25,851 | ₩25,770 | ₩25,797 | -0.16% | 40.4만 |
|---|
| 2025.10.28 | ₩25,837 | ₩25,837 | ₩25,824 | ₩25,837 | 0.00% | 25.1만 |
|---|
| 2025.10.27 | ₩25,891 | ₩25,891 | ₩25,810 | ₩25,851 | -0.16% | 28.3만 |
|---|
| 2025.10.24 | ₩25,837 | ₩25,837 | ₩25,810 | ₩25,810 | -0.10% | 33.7만 |
|---|
| 2025.10.23 | ₩25,797 | ₩25,810 | ₩25,790 | ₩25,810 | +0.05% | 19.2만 |
|---|
| 2025.10.22 | ₩25,810 | ₩25,810 | ₩25,797 | ₩25,810 | 0.00% | 30.7만 |
|---|
| 2025.10.21 | ₩25,824 | ₩25,824 | ₩25,810 | ₩25,824 | 0.00% | 26.6만 |
|---|
| 2025.10.20 | ₩25,931 | ₩25,931 | ₩25,891 | ₩25,904 | -0.10% | 33.7만 |
|---|
| 2025.10.17 | ₩25,877 | ₩25,891 | ₩25,851 | ₩25,864 | -0.05% | 70.1만 |
|---|
| 2025.10.16 | ₩25,864 | ₩25,891 | ₩25,837 | ₩25,891 | +0.10% | 23.2만 |
|---|
| 2025.10.15 | ₩25,864 | ₩25,864 | ₩25,837 | ₩25,864 | 0.00% | 29.7만 |
|---|
| 2025.10.14 | ₩25,810 | ₩25,851 | ₩25,797 | ₩25,851 | +0.16% | 41.2만 |
|---|
| 2025.10.13 | ₩25,797 | ₩25,824 | ₩25,797 | ₩25,817 | +0.08% | 19.4만 |
|---|
| 2025.10.10 | ₩25,783 | ₩25,797 | ₩25,770 | ₩25,783 | 0.00% | 39.9만 |
|---|