시장 데이터를 불러오는 중
전체 종목
First Trust Short Duration Managed Municipal ETF 과거 주가
First Trust Short Duration Managed Municipal ETF · FSMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Short Duration Managed Municipal ETF · FSMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,185 | ₩26,226 | ₩26,165 | ₩26,226 | +0.15% | 22.2만 |
| 2026.10.08 | ₩26,105 | ₩26,159 | ₩26,071 | ₩26,145 | +0.15% | 28.4만 |
| 2026.10.07 | ₩26,105 | ₩26,139 | ₩26,058 | ₩26,092 | -0.05% | 67.4만 |
| 2026.10.06 | ₩26,132 | ₩26,185 | ₩26,132 | ₩26,145 | +0.05% | 39.7만 |
| 2026.10.05 | ₩26,212 | ₩26,212 | ₩26,145 | ₩26,185 | -0.10% | 57.5만 |
| 2026.10.02 | ₩26,279 | ₩26,279 | ₩26,172 | ₩26,185 | -0.36% | 44.7만 |
| 2026.10.01 | ₩26,105 | ₩26,239 | ₩26,105 | ₩26,185 | +0.31% | 60.1만 |
| 2026.09.30 | ₩26,051 | ₩26,118 | ₩26,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,105 |
| +0.21% |
| 24.8만 |
| 2026.09.29 | ₩26,051 | ₩26,051 | ₩25,978 | ₩26,004 | -0.18% | 18.5만 |
|---|
| 2026.09.28 | ₩26,078 | ₩26,078 | ₩26,004 | ₩26,025 | -0.21% | 27.2만 |
|---|
| 2026.09.25 | ₩26,199 | ₩26,199 | ₩26,105 | ₩26,125 | -0.28% | 23.5만 |
|---|
| 2026.09.24 | ₩26,253 | ₩26,253 | ₩26,159 | ₩26,179 | -0.28% | 43.1만 |
|---|
| 2026.09.23 | ₩26,400 | ₩26,412 | ₩26,274 | ₩26,293 | -0.41% | 71.2만 |
|---|
| 2026.09.22 | ₩26,467 | ₩26,467 | ₩26,400 | ₩26,414 | -0.20% | 8.1만 |
|---|
| 2026.09.21 | ₩26,494 | ₩26,494 | ₩26,440 | ₩26,454 | -0.15% | 15.2만 |
|---|
| 2026.09.18 | ₩26,481 | ₩26,588 | ₩26,434 | ₩26,467 | -0.05% | 24.5만 |
|---|
| 2026.09.17 | ₩26,481 | ₩26,507 | ₩26,467 | ₩26,494 | +0.05% | 11.3만 |
|---|
| 2026.09.16 | ₩26,467 | ₩26,494 | ₩26,443 | ₩26,467 | 0.00% | 13.1만 |
|---|
| 2026.09.15 | ₩26,467 | ₩26,507 | ₩26,467 | ₩26,467 | 0.00% | 135.5만 |
|---|
| 2026.09.14 | ₩26,521 | ₩26,521 | ₩26,481 | ₩26,494 | -0.10% | 20.6만 |
|---|
| 2026.09.11 | ₩26,454 | ₩26,528 | ₩26,454 | ₩26,494 | +0.15% | 13.2만 |
|---|
| 2026.09.10 | ₩26,548 | ₩26,548 | ₩26,440 | ₩26,460 | -0.33% | 21.2만 |
|---|
| 2026.09.09 | ₩26,628 | ₩26,628 | ₩26,548 | ₩26,554 | -0.28% | 19.3만 |
|---|
| 2026.09.08 | ₩26,642 | ₩26,642 | ₩26,601 | ₩26,615 | -0.10% | 9만 |
|---|
| 2026.09.04 | ₩26,628 | ₩26,642 | ₩26,615 | ₩26,627 | -0.01% | 6.4만 |
|---|
| 2026.09.03 | ₩26,601 | ₩26,655 | ₩26,601 | ₩26,628 | +0.10% | 21.7만 |
|---|
| 2026.09.02 | ₩26,615 | ₩26,648 | ₩26,601 | ₩26,601 | -0.05% | 16.2만 |
|---|
| 2026.09.01 | ₩26,642 | ₩26,654 | ₩26,601 | ₩26,628 | -0.05% | 24.6만 |
|---|
| 2026.08.31 | ₩26,642 | ₩26,667 | ₩26,642 | ₩26,642 | 0.00% | 5.2만 |
|---|
| 2026.08.28 | ₩26,668 | ₩26,682 | ₩26,655 | ₩26,655 | -0.05% | 13.3만 |
|---|
| 2026.08.27 | ₩26,682 | ₩26,695 | ₩26,655 | ₩26,655 | -0.10% | 5.1만 |
|---|
| 2026.08.26 | ₩26,709 | ₩26,709 | ₩26,642 | ₩26,668 | -0.15% | 12.2만 |
|---|
| 2026.08.25 | ₩26,695 | ₩26,695 | ₩26,668 | ₩26,682 | -0.05% | 10.8만 |
|---|
| 2026.08.24 | ₩26,655 | ₩26,682 | ₩26,655 | ₩26,655 | 0.00% | 10만 |
|---|
| 2026.08.21 | ₩26,655 | ₩26,682 | ₩26,655 | ₩26,655 | 0.00% | 10.8만 |
|---|
| 2026.08.20 | ₩26,762 | ₩26,776 | ₩26,722 | ₩26,722 | -0.15% | 26.3만 |
|---|
| 2026.08.19 | ₩26,762 | ₩26,803 | ₩26,735 | ₩26,762 | 0.00% | 42만 |
|---|
| 2026.08.18 | ₩26,749 | ₩26,756 | ₩26,723 | ₩26,735 | -0.05% | 12.9만 |
|---|
| 2026.08.17 | ₩26,776 | ₩26,776 | ₩26,735 | ₩26,735 | -0.15% | 6만 |
|---|
| 2026.08.14 | ₩26,816 | ₩26,816 | ₩26,776 | ₩26,776 | -0.15% | 5.7만 |
|---|
| 2026.08.13 | ₩26,776 | ₩26,829 | ₩26,762 | ₩26,796 | +0.08% | 17.9만 |
|---|
| 2026.08.12 | ₩26,803 | ₩26,803 | ₩26,749 | ₩26,756 | -0.18% | 1.9만 |
|---|
| 2026.08.11 | ₩26,762 | ₩26,776 | ₩26,735 | ₩26,762 | 0.00% | 11.3만 |
|---|
| 2026.08.10 | ₩26,749 | ₩26,769 | ₩26,749 | ₩26,762 | +0.05% | 4만 |
|---|
| 2026.08.07 | ₩26,816 | ₩26,816 | ₩26,749 | ₩26,776 | -0.15% | 4.8만 |
|---|
| 2026.08.06 | ₩26,729 | ₩26,762 | ₩26,722 | ₩26,746 | +0.07% | 10.3만 |
|---|
| 2026.08.05 | ₩26,722 | ₩26,749 | ₩26,715 | ₩26,722 | 0.00% | 9.7만 |
|---|
| 2026.08.04 | ₩26,695 | ₩26,729 | ₩26,682 | ₩26,722 | +0.10% | 8.5만 |
|---|
| 2026.08.03 | ₩26,662 | ₩26,682 | ₩26,662 | ₩26,682 | +0.08% | 33.8만 |
|---|
| 2026.07.31 | ₩26,642 | ₩26,668 | ₩26,608 | ₩26,655 | +0.05% | 8만 |
|---|
| 2026.07.30 | ₩26,655 | ₩26,668 | ₩26,628 | ₩26,668 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,662 | ₩26,682 | ₩26,642 | ₩26,668 | +0.03% | 7.3만 |
|---|
| 2026.07.28 | ₩26,682 | ₩26,682 | ₩26,642 | ₩26,668 | -0.05% | 9.7만 |
|---|
| 2026.07.27 | ₩26,668 | ₩26,668 | ₩26,608 | ₩26,662 | -0.03% | 9.4만 |
|---|
| 2026.07.24 | ₩26,628 | ₩26,642 | ₩26,615 | ₩26,628 | 0.00% | 23.5만 |
|---|
| 2026.07.23 | ₩26,655 | ₩26,655 | ₩26,561 | ₩26,575 | -0.30% | 8.2만 |
|---|
| 2026.07.22 | ₩26,682 | ₩26,709 | ₩26,668 | ₩26,680 | -0.01% | 8.2만 |
|---|
| 2026.07.21 | ₩26,735 | ₩26,735 | ₩26,695 | ₩26,695 | -0.15% | 6.2만 |
|---|
| 2026.07.20 | ₩26,803 | ₩26,803 | ₩26,789 | ₩26,796 | -0.03% | 7.1만 |
|---|
| 2026.07.17 | ₩26,829 | ₩26,829 | ₩26,789 | ₩26,803 | -0.10% | 6.6만 |
|---|
| 2026.07.16 | ₩26,870 | ₩26,870 | ₩26,803 | ₩26,816 | -0.20% | 7.2만 |
|---|
| 2026.07.15 | ₩26,829 | ₩26,855 | ₩26,816 | ₩26,817 | -0.05% | 10.4만 |
|---|
| 2026.07.14 | ₩26,843 | ₩26,843 | ₩26,823 | ₩26,829 | -0.05% | 11.1만 |
|---|
| 2026.07.13 | ₩26,829 | ₩26,843 | ₩26,816 | ₩26,816 | -0.05% | 8.4만 |
|---|
| 2026.07.10 | ₩26,816 | ₩26,843 | ₩26,816 | ₩26,829 | +0.05% | 15.7만 |
|---|
| 2026.07.09 | ₩26,856 | ₩26,856 | ₩26,816 | ₩26,816 | -0.15% | 9만 |
|---|
| 2026.07.08 | ₩26,816 | ₩26,836 | ₩26,789 | ₩26,829 | +0.05% | 14.4만 |
|---|
| 2026.07.07 | ₩26,843 | ₩26,856 | ₩26,816 | ₩26,816 | -0.10% | 19.9만 |
|---|
| 2026.07.06 | ₩26,870 | ₩26,870 | ₩26,843 | ₩26,856 | -0.05% | 14.7만 |
|---|
| 2026.07.02 | ₩26,843 | ₩26,856 | ₩26,835 | ₩26,850 | +0.02% | 8만 |
|---|
| 2026.07.01 | ₩26,829 | ₩26,843 | ₩26,803 | ₩26,816 | -0.05% | 15.9만 |
|---|
| 2026.06.30 | ₩26,829 | ₩26,829 | ₩26,803 | ₩26,816 | -0.05% | 17만 |
|---|
| 2026.06.29 | ₩26,843 | ₩26,843 | ₩26,789 | ₩26,803 | -0.15% | 58만 |
|---|
| 2026.06.26 | ₩26,816 | ₩26,843 | ₩26,816 | ₩26,843 | +0.10% | 13.8만 |
|---|
| 2026.06.25 | ₩26,829 | ₩26,843 | ₩26,816 | ₩26,816 | -0.05% | 11.3만 |
|---|
| 2026.06.24 | ₩26,896 | ₩26,903 | ₩26,870 | ₩26,870 | -0.10% | 6.3만 |
|---|
| 2026.06.23 | ₩26,870 | ₩26,883 | ₩26,856 | ₩26,870 | 0.00% | 7.2만 |
|---|
| 2026.06.22 | ₩26,856 | ₩26,883 | ₩26,843 | ₩26,870 | +0.05% | 18.9만 |
|---|
| 2026.06.18 | ₩26,896 | ₩26,896 | ₩26,856 | ₩26,870 | -0.10% | 18.6만 |
|---|
| 2026.06.17 | ₩26,829 | ₩26,856 | ₩26,829 | ₩26,829 | 0.00% | 10.8만 |
|---|
| 2026.06.16 | ₩26,856 | ₩26,856 | ₩26,829 | ₩26,856 | 0.00% | 13.4만 |
|---|
| 2026.06.15 | ₩26,829 | ₩26,856 | ₩26,829 | ₩26,850 | +0.07% | 14.9만 |
|---|
| 2026.06.12 | ₩26,856 | ₩26,856 | ₩26,829 | ₩26,850 | -0.02% | 15만 |
|---|
| 2026.06.11 | ₩26,843 | ₩26,856 | ₩26,829 | ₩26,856 | +0.05% | 14.8만 |
|---|
| 2026.06.10 | ₩26,870 | ₩26,870 | ₩26,829 | ₩26,843 | -0.10% | 15만 |
|---|
| 2026.06.09 | ₩26,856 | ₩26,863 | ₩26,843 | ₩26,850 | -0.02% | 7.2만 |
|---|
| 2026.06.08 | ₩26,829 | ₩26,850 | ₩26,829 | ₩26,843 | +0.05% | 6.2만 |
|---|
| 2026.06.05 | ₩26,856 | ₩26,856 | ₩26,816 | ₩26,829 | -0.10% | 12.2만 |
|---|
| 2026.06.04 | ₩26,856 | ₩26,856 | ₩26,829 | ₩26,836 | -0.07% | 3.1만 |
|---|
| 2026.06.03 | ₩26,816 | ₩26,856 | ₩26,816 | ₩26,843 | +0.10% | 16.7만 |
|---|
| 2026.06.02 | ₩26,816 | ₩26,843 | ₩26,816 | ₩26,829 | +0.05% | 10.5만 |
|---|
| 2026.06.01 | ₩26,789 | ₩26,829 | ₩26,776 | ₩26,829 | +0.15% | 18.8만 |
|---|
| 2026.05.29 | ₩26,803 | ₩26,829 | ₩26,789 | ₩26,829 | +0.10% | 11.3만 |
|---|
| 2026.05.28 | ₩26,803 | ₩26,803 | ₩26,769 | ₩26,803 | 0.00% | 10.6만 |
|---|
| 2026.05.27 | ₩26,735 | ₩26,776 | ₩26,735 | ₩26,776 | +0.15% | 10.5만 |
|---|
| 2026.05.26 | ₩26,762 | ₩26,762 | ₩26,735 | ₩26,735 | -0.10% | 16.6만 |
|---|
| 2026.05.22 | ₩26,709 | ₩26,722 | ₩26,682 | ₩26,695 | -0.05% | 13.7만 |
|---|
| 2026.05.21 | ₩26,655 | ₩26,695 | ₩26,655 | ₩26,695 | +0.15% | 8.1만 |
|---|
| 2026.05.20 | ₩26,749 | ₩26,769 | ₩26,725 | ₩26,762 | +0.05% | 10.3만 |
|---|
| 2026.05.19 | ₩26,749 | ₩26,749 | ₩26,722 | ₩26,735 | -0.05% | 9.9만 |
|---|
| 2026.05.18 | ₩26,803 | ₩26,803 | ₩26,749 | ₩26,769 | -0.13% | 23.5만 |
|---|
| 2026.05.15 | ₩26,749 | ₩26,762 | ₩26,722 | ₩26,749 | 0.00% | 6.6만 |
|---|
| 2026.05.14 | ₩26,789 | ₩26,816 | ₩26,789 | ₩26,809 | +0.08% | 8.8만 |
|---|
| 2026.05.13 | ₩26,816 | ₩26,816 | ₩26,776 | ₩26,803 | -0.05% | 7만 |
|---|
| 2026.05.12 | ₩26,829 | ₩26,829 | ₩26,803 | ₩26,809 | -0.07% | 7.1만 |
|---|
| 2026.05.11 | ₩26,836 | ₩26,843 | ₩26,816 | ₩26,836 | 0.00% | 9.8만 |
|---|
| 2026.05.08 | ₩26,843 | ₩26,870 | ₩26,829 | ₩26,850 | +0.02% | 12만 |
|---|
| 2026.05.07 | ₩26,816 | ₩26,856 | ₩26,816 | ₩26,843 | +0.10% | 18.3만 |
|---|
| 2026.05.06 | ₩26,896 | ₩26,896 | ₩26,816 | ₩26,823 | -0.27% | 6.2만 |
|---|
| 2026.05.05 | ₩26,816 | ₩26,816 | ₩26,789 | ₩26,796 | -0.08% | 8.6만 |
|---|
| 2026.05.04 | ₩26,829 | ₩26,829 | ₩26,789 | ₩26,796 | -0.12% | 6.9만 |
|---|
| 2026.05.01 | ₩26,816 | ₩26,816 | ₩26,789 | ₩26,789 | -0.10% | 13.8만 |
|---|
| 2026.04.30 | ₩26,816 | ₩26,816 | ₩26,789 | ₩26,816 | 0.00% | 16.9만 |
|---|
| 2026.04.29 | ₩26,803 | ₩26,816 | ₩26,762 | ₩26,776 | -0.10% | 12만 |
|---|
| 2026.04.28 | ₩26,816 | ₩26,829 | ₩26,803 | ₩26,816 | 0.00% | 56.8만 |
|---|
| 2026.04.27 | ₩26,843 | ₩26,843 | ₩26,816 | ₩26,823 | -0.07% | 5.6만 |
|---|
| 2026.04.24 | ₩26,843 | ₩26,843 | ₩26,816 | ₩26,843 | 0.00% | 6.4만 |
|---|
| 2026.04.23 | ₩26,829 | ₩26,829 | ₩26,809 | ₩26,823 | -0.02% | 9만 |
|---|
| 2026.04.22 | ₩26,789 | ₩26,829 | ₩26,789 | ₩26,829 | +0.15% | 4.7만 |
|---|
| 2026.04.21 | ₩26,804 | ₩26,829 | ₩26,789 | ₩26,803 | -0.01% | 9.6만 |
|---|
| 2026.04.20 | ₩26,896 | ₩26,896 | ₩26,876 | ₩26,882 | -0.05% | 9.7만 |
|---|
| 2026.04.17 | ₩26,870 | ₩26,896 | ₩26,870 | ₩26,890 | +0.07% | 5.9만 |
|---|
| 2026.04.16 | ₩26,870 | ₩26,870 | ₩26,856 | ₩26,863 | -0.02% | 29.6만 |
|---|
| 2026.04.15 | ₩26,870 | ₩26,870 | ₩26,844 | ₩26,870 | 0.00% | 4.4만 |
|---|
| 2026.04.14 | ₩26,856 | ₩26,883 | ₩26,856 | ₩26,856 | 0.00% | 16.6만 |
|---|
| 2026.04.13 | ₩26,856 | ₩26,896 | ₩26,856 | ₩26,870 | +0.05% | 11.1만 |
|---|
| 2026.04.10 | ₩26,883 | ₩26,883 | ₩26,856 | ₩26,856 | -0.10% | 11.2만 |
|---|
| 2026.04.09 | ₩26,856 | ₩26,896 | ₩26,843 | ₩26,870 | +0.05% | 18.7만 |
|---|
| 2026.04.08 | ₩26,896 | ₩26,896 | ₩26,789 | ₩26,870 | -0.10% | 22.7만 |
|---|
| 2026.04.07 | ₩26,803 | ₩26,809 | ₩26,776 | ₩26,789 | -0.05% | 22.3만 |
|---|
| 2026.04.06 | ₩26,789 | ₩26,816 | ₩26,789 | ₩26,816 | +0.10% | 7.3만 |
|---|
| 2026.04.02 | ₩26,776 | ₩26,816 | ₩26,776 | ₩26,809 | +0.13% | 7만 |
|---|
| 2026.04.01 | ₩26,803 | ₩26,809 | ₩26,776 | ₩26,803 | 0.00% | 27.8만 |
|---|
| 2026.03.31 | ₩26,735 | ₩26,829 | ₩26,722 | ₩26,776 | +0.15% | 13만 |
|---|
| 2026.03.30 | ₩26,803 | ₩26,803 | ₩26,722 | ₩26,762 | -0.15% | 37.7만 |
|---|
| 2026.03.27 | ₩26,722 | ₩26,735 | ₩26,682 | ₩26,715 | -0.03% | 18.3만 |
|---|
| 2026.03.26 | ₩26,749 | ₩26,749 | ₩26,709 | ₩26,717 | -0.12% | 3.9만 |
|---|
| 2026.03.25 | ₩26,829 | ₩26,829 | ₩26,762 | ₩26,816 | -0.05% | 12.3만 |
|---|
| 2026.03.24 | ₩26,856 | ₩26,856 | ₩26,776 | ₩26,776 | -0.30% | 6.7만 |
|---|
| 2026.03.23 | ₩26,910 | ₩26,910 | ₩26,829 | ₩26,870 | -0.15% | 7.7만 |
|---|
| 2026.03.20 | ₩26,937 | ₩26,937 | ₩26,856 | ₩26,876 | -0.22% | 14.3만 |
|---|
| 2026.03.19 | ₩26,977 | ₩26,977 | ₩26,923 | ₩26,937 | -0.15% | 10.4만 |
|---|
| 2026.03.18 | ₩26,990 | ₩26,990 | ₩26,957 | ₩26,966 | -0.09% | 11.1만 |
|---|
| 2026.03.17 | ₩26,984 | ₩27,004 | ₩26,977 | ₩26,977 | -0.02% | 7.4만 |
|---|
| 2026.03.16 | ₩27,017 | ₩27,031 | ₩26,977 | ₩26,990 | -0.10% | 12만 |
|---|
| 2026.03.13 | ₩26,950 | ₩27,004 | ₩26,950 | ₩27,004 | +0.20% | 10.5만 |
|---|
| 2026.03.12 | ₩26,964 | ₩27,004 | ₩26,964 | ₩26,977 | +0.05% | 7만 |
|---|
| 2026.03.11 | ₩27,044 | ₩27,044 | ₩26,990 | ₩27,004 | -0.15% | 9.9만 |
|---|
| 2026.03.10 | ₩27,024 | ₩27,044 | ₩26,990 | ₩27,004 | -0.07% | 10만 |
|---|
| 2026.03.09 | ₩27,057 | ₩27,057 | ₩27,008 | ₩27,044 | -0.05% | 10만 |
|---|
| 2026.03.06 | ₩27,044 | ₩27,044 | ₩27,017 | ₩27,024 | -0.07% | 8.7만 |
|---|
| 2026.03.05 | ₩27,057 | ₩27,071 | ₩26,992 | ₩27,057 | 0.00% | 26.8만 |
|---|
| 2026.03.04 | ₩27,044 | ₩27,057 | ₩27,031 | ₩27,044 | 0.00% | 19.7만 |
|---|
| 2026.03.03 | ₩27,031 | ₩27,044 | ₩27,017 | ₩27,031 | 0.00% | 14.1만 |
|---|
| 2026.03.02 | ₩27,098 | ₩27,104 | ₩27,071 | ₩27,098 | 0.00% | 11.8만 |
|---|
| 2026.02.27 | ₩27,151 | ₩27,151 | ₩27,125 | ₩27,125 | -0.10% | 12.2만 |
|---|
| 2026.02.26 | ₩27,111 | ₩27,138 | ₩27,098 | ₩27,125 | +0.05% | 29.4만 |
|---|
| 2026.02.25 | ₩27,111 | ₩27,111 | ₩27,084 | ₩27,111 | 0.00% | 75.1만 |
|---|
| 2026.02.24 | ₩27,071 | ₩27,098 | ₩27,071 | ₩27,084 | +0.05% | 10.2만 |
|---|
| 2026.02.23 | ₩27,071 | ₩27,098 | ₩27,071 | ₩27,098 | +0.10% | 3.9만 |
|---|
| 2026.02.20 | ₩27,057 | ₩27,098 | ₩27,057 | ₩27,084 | +0.10% | 10.8만 |
|---|
| 2026.02.19 | ₩27,151 | ₩27,151 | ₩27,138 | ₩27,138 | -0.05% | 8.7만 |
|---|
| 2026.02.18 | ₩27,138 | ₩27,151 | ₩27,131 | ₩27,151 | +0.05% | 31.5만 |
|---|
| 2026.02.17 | ₩27,125 | ₩27,151 | ₩27,125 | ₩27,138 | +0.05% | 16.4만 |
|---|
| 2026.02.13 | ₩27,165 | ₩27,165 | ₩27,131 | ₩27,142 | -0.08% | 15.5만 |
|---|
| 2026.02.12 | ₩27,111 | ₩27,138 | ₩27,098 | ₩27,138 | +0.10% | 10.9만 |
|---|
| 2026.02.11 | ₩27,071 | ₩27,125 | ₩27,071 | ₩27,111 | +0.15% | 18.7만 |
|---|
| 2026.02.10 | ₩27,084 | ₩27,098 | ₩27,084 | ₩27,098 | +0.05% | 11.2만 |
|---|
| 2026.02.09 | ₩27,071 | ₩27,125 | ₩27,057 | ₩27,084 | +0.05% | 13.2만 |
|---|
| 2026.02.06 | ₩27,071 | ₩27,071 | ₩27,044 | ₩27,071 | 0.00% | 12.6만 |
|---|
| 2026.02.05 | ₩27,071 | ₩27,071 | ₩27,044 | ₩27,071 | 0.00% | 23.9만 |
|---|
| 2026.02.04 | ₩27,017 | ₩27,044 | ₩26,990 | ₩27,044 | +0.10% | 10만 |
|---|
| 2026.02.03 | ₩27,031 | ₩27,044 | ₩26,997 | ₩27,031 | 0.00% | 21.8만 |
|---|
| 2026.02.02 | ₩26,990 | ₩27,031 | ₩26,977 | ₩27,004 | +0.05% | 11만 |
|---|
| 2026.01.30 | ₩26,977 | ₩26,990 | ₩26,964 | ₩26,984 | +0.02% | 10.1만 |
|---|
| 2026.01.29 | ₩26,964 | ₩26,977 | ₩26,950 | ₩26,964 | 0.00% | 11.1만 |
|---|
| 2026.01.28 | ₩26,964 | ₩26,977 | ₩26,950 | ₩26,970 | +0.02% | 8.5만 |
|---|
| 2026.01.27 | ₩27,017 | ₩27,017 | ₩26,937 | ₩26,964 | -0.20% | 9.3만 |
|---|
| 2026.01.26 | ₩26,964 | ₩26,964 | ₩26,930 | ₩26,930 | -0.12% | 21.1만 |
|---|
| 2026.01.23 | ₩26,950 | ₩26,950 | ₩26,937 | ₩26,943 | -0.02% | 17.3만 |
|---|
| 2026.01.22 | ₩26,937 | ₩26,964 | ₩26,923 | ₩26,950 | +0.05% | 49.6만 |
|---|
| 2026.01.21 | ₩26,937 | ₩26,937 | ₩26,910 | ₩26,930 | -0.02% | 37만 |
|---|
| 2026.01.20 | ₩27,004 | ₩27,004 | ₩26,977 | ₩26,997 | -0.02% | 9.6만 |
|---|
| 2026.01.16 | ₩27,017 | ₩27,029 | ₩27,004 | ₩27,004 | -0.05% | 10.2만 |
|---|
| 2026.01.15 | ₩27,017 | ₩27,017 | ₩26,964 | ₩26,990 | -0.10% | 24.3만 |
|---|
| 2026.01.14 | ₩27,004 | ₩27,010 | ₩26,977 | ₩27,004 | 0.00% | 11.4만 |
|---|
| 2026.01.13 | ₩26,990 | ₩26,990 | ₩26,964 | ₩26,977 | -0.05% | 22.2만 |
|---|
| 2026.01.12 | ₩26,964 | ₩26,977 | ₩26,937 | ₩26,937 | -0.10% | 9만 |
|---|
| 2026.01.09 | ₩26,977 | ₩26,990 | ₩26,964 | ₩26,970 | -0.02% | 25.8만 |
|---|
| 2026.01.08 | ₩26,964 | ₩26,977 | ₩26,923 | ₩26,977 | +0.05% | 29.5만 |
|---|
| 2026.01.07 | ₩26,937 | ₩26,964 | ₩26,923 | ₩26,964 | +0.10% | 16.9만 |
|---|
| 2026.01.06 | ₩26,910 | ₩26,937 | ₩26,883 | ₩26,896 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩26,896 | ₩26,923 | ₩26,896 | ₩26,900 | +0.01% | 11.5만 |
|---|
| 2026.01.02 | ₩26,883 | ₩26,910 | ₩26,870 | ₩26,896 | +0.05% | 17.7만 |
|---|
| 2025.12.31 | ₩26,883 | ₩26,896 | ₩26,858 | ₩26,890 | +0.02% | 8.4만 |
|---|
| 2025.12.30 | ₩26,843 | ₩26,883 | ₩26,843 | ₩26,883 | +0.15% | 11.5만 |
|---|
| 2025.12.29 | ₩26,883 | ₩26,887 | ₩26,856 | ₩26,870 | -0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩26,883 | ₩26,883 | ₩26,856 | ₩26,883 | 0.00% | 7.1만 |
|---|
| 2025.12.24 | ₩26,856 | ₩26,870 | ₩26,843 | ₩26,863 | +0.02% | 4.3만 |
|---|
| 2025.12.23 | ₩26,856 | ₩26,870 | ₩26,843 | ₩26,855 | -0.01% | 7.1만 |
|---|
| 2025.12.22 | ₩26,883 | ₩26,937 | ₩26,843 | ₩26,870 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,856 | ₩26,870 | ₩26,843 | ₩26,863 | +0.02% | 6.9만 |
|---|
| 2025.12.18 | ₩26,856 | ₩26,870 | ₩26,843 | ₩26,856 | 0.00% | 18.8만 |
|---|
| 2025.12.17 | ₩26,829 | ₩26,870 | ₩26,821 | ₩26,843 | +0.05% | 8.3만 |
|---|
| 2025.12.16 | ₩26,829 | ₩26,843 | ₩26,816 | ₩26,836 | +0.02% | 3.4만 |
|---|
| 2025.12.15 | ₩26,843 | ₩26,843 | ₩26,816 | ₩26,829 | -0.05% | 5.7만 |
|---|
| 2025.12.12 | ₩26,829 | ₩26,843 | ₩26,816 | ₩26,823 | -0.02% | 10.4만 |
|---|
| 2025.12.11 | ₩26,896 | ₩26,910 | ₩26,883 | ₩26,896 | 0.00% | 14.8만 |
|---|
| 2025.12.10 | ₩26,896 | ₩26,906 | ₩26,870 | ₩26,886 | -0.04% | 8.1만 |
|---|
| 2025.12.09 | ₩26,896 | ₩26,896 | ₩26,876 | ₩26,883 | -0.05% | 11.4만 |
|---|
| 2025.12.08 | ₩26,896 | ₩26,896 | ₩26,870 | ₩26,870 | -0.10% | 10만 |
|---|
| 2025.12.05 | ₩26,923 | ₩26,923 | ₩26,856 | ₩26,870 | -0.20% | 4.5만 |
|---|
| 2025.12.04 | ₩26,856 | ₩26,883 | ₩26,848 | ₩26,883 | +0.10% | 6.9만 |
|---|
| 2025.12.03 | ₩26,843 | ₩26,870 | ₩26,843 | ₩26,864 | +0.08% | 7.6만 |
|---|
| 2025.12.02 | ₩26,856 | ₩26,856 | ₩26,832 | ₩26,843 | -0.05% | 7.2만 |
|---|
| 2025.12.01 | ₩26,856 | ₩26,870 | ₩26,843 | ₩26,850 | -0.02% | 5.3만 |
|---|
| 2025.11.28 | ₩26,883 | ₩26,896 | ₩26,875 | ₩26,890 | +0.02% | 2.4만 |
|---|
| 2025.11.26 | ₩26,870 | ₩26,896 | ₩26,856 | ₩26,890 | +0.07% | 19.5만 |
|---|
| 2025.11.25 | ₩26,870 | ₩26,870 | ₩26,843 | ₩26,856 | -0.05% | 6.5만 |
|---|
| 2025.11.24 | ₩26,856 | ₩26,870 | ₩26,843 | ₩26,856 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩26,856 | ₩26,870 | ₩26,829 | ₩26,829 | -0.10% | 5.3만 |
|---|
| 2025.11.20 | ₩26,923 | ₩26,937 | ₩26,896 | ₩26,910 | -0.05% | 10.1만 |
|---|
| 2025.11.19 | ₩26,923 | ₩26,937 | ₩26,910 | ₩26,937 | +0.05% | 6.5만 |
|---|
| 2025.11.18 | ₩26,937 | ₩26,950 | ₩26,923 | ₩26,937 | 0.00% | 11.6만 |
|---|
| 2025.11.17 | ₩26,923 | ₩26,943 | ₩26,910 | ₩26,923 | 0.00% | 6.6만 |
|---|
| 2025.11.14 | ₩26,964 | ₩26,964 | ₩26,910 | ₩26,950 | -0.05% | 3.1만 |
|---|
| 2025.11.13 | ₩26,937 | ₩26,937 | ₩26,910 | ₩26,923 | -0.05% | 4.5만 |
|---|
| 2025.11.12 | ₩26,950 | ₩26,950 | ₩26,870 | ₩26,896 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩26,950 | ₩26,950 | ₩26,923 | ₩26,930 | -0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩26,910 | ₩26,923 | ₩26,888 | ₩26,903 | -0.02% | 3.8만 |
|---|
| 2025.11.07 | ₩26,896 | ₩26,910 | ₩26,896 | ₩26,896 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩26,892 | ₩26,896 | ₩26,883 | ₩26,890 | -0.01% | 8.1만 |
|---|
| 2025.11.05 | ₩26,896 | ₩26,910 | ₩26,843 | ₩26,856 | -0.15% | 6.8만 |
|---|
| 2025.11.04 | ₩26,896 | ₩26,923 | ₩26,883 | ₩26,910 | +0.05% | 16.7만 |
|---|
| 2025.11.03 | ₩26,896 | ₩26,896 | ₩26,870 | ₩26,890 | -0.02% | 7.7만 |
|---|
| 2025.10.31 | ₩26,896 | ₩26,937 | ₩26,870 | ₩26,896 | 0.00% | 4.5만 |
|---|
| 2025.10.30 | ₩26,870 | ₩26,896 | ₩26,856 | ₩26,870 | 0.00% | 11.4만 |
|---|
| 2025.10.29 | ₩26,896 | ₩26,896 | ₩26,883 | ₩26,890 | -0.02% | 4.2만 |
|---|
| 2025.10.28 | ₩26,910 | ₩26,910 | ₩26,883 | ₩26,883 | -0.10% | 6.3만 |
|---|
| 2025.10.27 | ₩26,883 | ₩26,937 | ₩26,878 | ₩26,917 | +0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩26,964 | ₩26,964 | ₩26,896 | ₩26,910 | -0.20% | 17.5만 |
|---|
| 2025.10.23 | ₩26,964 | ₩26,964 | ₩26,896 | ₩26,910 | -0.20% | 12.8만 |
|---|
| 2025.10.22 | ₩26,923 | ₩26,923 | ₩26,910 | ₩26,923 | 0.00% | 8.8만 |
|---|
| 2025.10.21 | ₩26,896 | ₩26,964 | ₩26,896 | ₩26,930 | +0.12% | 10.6만 |
|---|
| 2025.10.20 | ₩27,057 | ₩27,057 | ₩26,843 | ₩26,964 | -0.35% | 10.7만 |
|---|
| 2025.10.17 | ₩26,990 | ₩27,004 | ₩26,977 | ₩26,990 | 0.00% | 7.7만 |
|---|
| 2025.10.16 | ₩26,977 | ₩26,990 | ₩26,937 | ₩26,990 | +0.05% | 11.1만 |
|---|
| 2025.10.15 | ₩27,031 | ₩27,031 | ₩26,923 | ₩26,923 | -0.40% | 12.7만 |
|---|
| 2025.10.14 | ₩26,977 | ₩26,977 | ₩26,962 | ₩26,970 | -0.02% | 1.3만 |
|---|
| 2025.10.13 | ₩27,017 | ₩27,017 | ₩26,910 | ₩26,950 | -0.25% | 5.7만 |
|---|
| 2025.10.10 | ₩26,990 | ₩26,990 | ₩26,937 | ₩26,964 | -0.10% | 3.6만 |
|---|