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 | ₩26,181 | ₩26,221 | ₩26,161 | ₩26,221 | +0.15% | 22.2만 |
| 2026.10.08 | ₩26,101 | ₩26,154 | ₩26,067 | ₩26,141 | +0.15% | 28.4만 |
| 2026.10.07 | ₩26,101 | ₩26,134 | ₩26,054 | ₩26,087 | -0.05% | 67.4만 |
| 2026.10.06 | ₩26,128 | ₩26,181 | ₩26,128 | ₩26,141 | +0.05% | 39.7만 |
| 2026.10.05 | ₩26,208 | ₩26,208 | ₩26,141 | ₩26,181 | -0.10% | 57.5만 |
| 2026.10.02 | ₩26,275 | ₩26,275 | ₩26,168 | ₩26,181 | -0.36% | 44.7만 |
| 2026.10.01 | ₩26,101 | ₩26,235 | ₩26,101 | ₩26,181 | +0.31% | 60.1만 |
| 2026.09.30 | ₩26,047 | ₩26,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,101 |
| +0.21% |
| 24.8만 |
| 2026.09.29 | ₩26,047 | ₩26,047 | ₩25,973 | ₩26,000 | -0.18% | 18.5만 |
|---|
| 2026.09.28 | ₩26,074 | ₩26,074 | ₩26,000 | ₩26,020 | -0.21% | 27.2만 |
|---|
| 2026.09.25 | ₩26,195 | ₩26,195 | ₩26,101 | ₩26,121 | -0.28% | 23.5만 |
|---|
| 2026.09.24 | ₩26,248 | ₩26,248 | ₩26,154 | ₩26,174 | -0.28% | 43.1만 |
|---|
| 2026.09.23 | ₩26,396 | ₩26,408 | ₩26,270 | ₩26,289 | -0.41% | 71.2만 |
|---|
| 2026.09.22 | ₩26,463 | ₩26,463 | ₩26,396 | ₩26,409 | -0.20% | 8.1만 |
|---|
| 2026.09.21 | ₩26,490 | ₩26,490 | ₩26,436 | ₩26,449 | -0.15% | 15.2만 |
|---|
| 2026.09.18 | ₩26,476 | ₩26,584 | ₩26,429 | ₩26,463 | -0.05% | 24.5만 |
|---|
| 2026.09.17 | ₩26,476 | ₩26,503 | ₩26,463 | ₩26,490 | +0.05% | 11.3만 |
|---|
| 2026.09.16 | ₩26,463 | ₩26,490 | ₩26,439 | ₩26,463 | 0.00% | 13.1만 |
|---|
| 2026.09.15 | ₩26,463 | ₩26,503 | ₩26,463 | ₩26,463 | 0.00% | 135.5만 |
|---|
| 2026.09.14 | ₩26,517 | ₩26,517 | ₩26,476 | ₩26,490 | -0.10% | 20.6만 |
|---|
| 2026.09.11 | ₩26,449 | ₩26,523 | ₩26,449 | ₩26,490 | +0.15% | 13.2만 |
|---|
| 2026.09.10 | ₩26,543 | ₩26,543 | ₩26,436 | ₩26,456 | -0.33% | 21.2만 |
|---|
| 2026.09.09 | ₩26,624 | ₩26,624 | ₩26,543 | ₩26,550 | -0.28% | 19.3만 |
|---|
| 2026.09.08 | ₩26,637 | ₩26,637 | ₩26,597 | ₩26,610 | -0.10% | 9만 |
|---|
| 2026.09.04 | ₩26,624 | ₩26,637 | ₩26,610 | ₩26,622 | -0.01% | 6.4만 |
|---|
| 2026.09.03 | ₩26,597 | ₩26,651 | ₩26,597 | ₩26,624 | +0.10% | 21.7만 |
|---|
| 2026.09.02 | ₩26,610 | ₩26,644 | ₩26,597 | ₩26,597 | -0.05% | 16.2만 |
|---|
| 2026.09.01 | ₩26,637 | ₩26,649 | ₩26,597 | ₩26,624 | -0.05% | 24.6만 |
|---|
| 2026.08.31 | ₩26,637 | ₩26,663 | ₩26,637 | ₩26,637 | 0.00% | 5.2만 |
|---|
| 2026.08.28 | ₩26,664 | ₩26,677 | ₩26,651 | ₩26,651 | -0.05% | 13.3만 |
|---|
| 2026.08.27 | ₩26,677 | ₩26,691 | ₩26,651 | ₩26,651 | -0.10% | 5.1만 |
|---|
| 2026.08.26 | ₩26,704 | ₩26,704 | ₩26,637 | ₩26,664 | -0.15% | 12.2만 |
|---|
| 2026.08.25 | ₩26,691 | ₩26,691 | ₩26,664 | ₩26,677 | -0.05% | 10.8만 |
|---|
| 2026.08.24 | ₩26,651 | ₩26,677 | ₩26,651 | ₩26,651 | 0.00% | 10만 |
|---|
| 2026.08.21 | ₩26,651 | ₩26,677 | ₩26,651 | ₩26,651 | 0.00% | 10.8만 |
|---|
| 2026.08.20 | ₩26,758 | ₩26,771 | ₩26,718 | ₩26,718 | -0.15% | 26.3만 |
|---|
| 2026.08.19 | ₩26,758 | ₩26,798 | ₩26,731 | ₩26,758 | 0.00% | 42만 |
|---|
| 2026.08.18 | ₩26,745 | ₩26,751 | ₩26,719 | ₩26,731 | -0.05% | 12.9만 |
|---|
| 2026.08.17 | ₩26,771 | ₩26,771 | ₩26,731 | ₩26,731 | -0.15% | 6만 |
|---|
| 2026.08.14 | ₩26,812 | ₩26,812 | ₩26,771 | ₩26,771 | -0.15% | 5.7만 |
|---|
| 2026.08.13 | ₩26,771 | ₩26,825 | ₩26,758 | ₩26,791 | +0.08% | 17.9만 |
|---|
| 2026.08.12 | ₩26,798 | ₩26,798 | ₩26,745 | ₩26,751 | -0.18% | 1.9만 |
|---|
| 2026.08.11 | ₩26,758 | ₩26,771 | ₩26,731 | ₩26,758 | 0.00% | 11.3만 |
|---|
| 2026.08.10 | ₩26,745 | ₩26,765 | ₩26,745 | ₩26,758 | +0.05% | 4만 |
|---|
| 2026.08.07 | ₩26,812 | ₩26,812 | ₩26,745 | ₩26,771 | -0.15% | 4.8만 |
|---|
| 2026.08.06 | ₩26,724 | ₩26,758 | ₩26,718 | ₩26,742 | +0.07% | 10.3만 |
|---|
| 2026.08.05 | ₩26,718 | ₩26,745 | ₩26,711 | ₩26,718 | 0.00% | 9.7만 |
|---|
| 2026.08.04 | ₩26,691 | ₩26,724 | ₩26,677 | ₩26,718 | +0.10% | 8.5만 |
|---|
| 2026.08.03 | ₩26,657 | ₩26,677 | ₩26,657 | ₩26,677 | +0.08% | 33.8만 |
|---|
| 2026.07.31 | ₩26,637 | ₩26,664 | ₩26,604 | ₩26,651 | +0.05% | 8만 |
|---|
| 2026.07.30 | ₩26,651 | ₩26,664 | ₩26,624 | ₩26,664 | +0.05% | 11.6만 |
|---|
| 2026.07.29 | ₩26,657 | ₩26,677 | ₩26,637 | ₩26,664 | +0.03% | 7.3만 |
|---|
| 2026.07.28 | ₩26,677 | ₩26,677 | ₩26,637 | ₩26,664 | -0.05% | 9.7만 |
|---|
| 2026.07.27 | ₩26,664 | ₩26,664 | ₩26,604 | ₩26,657 | -0.03% | 9.4만 |
|---|
| 2026.07.24 | ₩26,624 | ₩26,637 | ₩26,610 | ₩26,624 | 0.00% | 23.5만 |
|---|
| 2026.07.23 | ₩26,651 | ₩26,651 | ₩26,557 | ₩26,570 | -0.30% | 8.2만 |
|---|
| 2026.07.22 | ₩26,677 | ₩26,704 | ₩26,664 | ₩26,676 | -0.01% | 8.2만 |
|---|
| 2026.07.21 | ₩26,731 | ₩26,731 | ₩26,691 | ₩26,691 | -0.15% | 6.2만 |
|---|
| 2026.07.20 | ₩26,798 | ₩26,798 | ₩26,785 | ₩26,791 | -0.03% | 7.1만 |
|---|
| 2026.07.17 | ₩26,825 | ₩26,825 | ₩26,785 | ₩26,798 | -0.10% | 6.6만 |
|---|
| 2026.07.16 | ₩26,865 | ₩26,865 | ₩26,798 | ₩26,812 | -0.20% | 7.2만 |
|---|
| 2026.07.15 | ₩26,825 | ₩26,850 | ₩26,812 | ₩26,813 | -0.05% | 10.4만 |
|---|
| 2026.07.14 | ₩26,838 | ₩26,838 | ₩26,818 | ₩26,825 | -0.05% | 11.1만 |
|---|
| 2026.07.13 | ₩26,825 | ₩26,838 | ₩26,812 | ₩26,812 | -0.05% | 8.4만 |
|---|
| 2026.07.10 | ₩26,812 | ₩26,838 | ₩26,812 | ₩26,825 | +0.05% | 15.7만 |
|---|
| 2026.07.09 | ₩26,852 | ₩26,852 | ₩26,812 | ₩26,812 | -0.15% | 9만 |
|---|
| 2026.07.08 | ₩26,812 | ₩26,832 | ₩26,785 | ₩26,825 | +0.05% | 14.4만 |
|---|
| 2026.07.07 | ₩26,838 | ₩26,852 | ₩26,812 | ₩26,812 | -0.10% | 19.9만 |
|---|
| 2026.07.06 | ₩26,865 | ₩26,865 | ₩26,838 | ₩26,852 | -0.05% | 14.7만 |
|---|
| 2026.07.02 | ₩26,838 | ₩26,852 | ₩26,830 | ₩26,845 | +0.02% | 8만 |
|---|
| 2026.07.01 | ₩26,825 | ₩26,838 | ₩26,798 | ₩26,812 | -0.05% | 15.9만 |
|---|
| 2026.06.30 | ₩26,825 | ₩26,825 | ₩26,798 | ₩26,812 | -0.05% | 17만 |
|---|
| 2026.06.29 | ₩26,838 | ₩26,838 | ₩26,785 | ₩26,798 | -0.15% | 58만 |
|---|
| 2026.06.26 | ₩26,812 | ₩26,838 | ₩26,812 | ₩26,838 | +0.10% | 13.8만 |
|---|
| 2026.06.25 | ₩26,825 | ₩26,838 | ₩26,812 | ₩26,812 | -0.05% | 11.3만 |
|---|
| 2026.06.24 | ₩26,892 | ₩26,899 | ₩26,865 | ₩26,865 | -0.10% | 6.3만 |
|---|
| 2026.06.23 | ₩26,865 | ₩26,879 | ₩26,852 | ₩26,865 | 0.00% | 7.2만 |
|---|
| 2026.06.22 | ₩26,852 | ₩26,879 | ₩26,838 | ₩26,865 | +0.05% | 18.9만 |
|---|
| 2026.06.18 | ₩26,892 | ₩26,892 | ₩26,852 | ₩26,865 | -0.10% | 18.6만 |
|---|
| 2026.06.17 | ₩26,825 | ₩26,852 | ₩26,825 | ₩26,825 | 0.00% | 10.8만 |
|---|
| 2026.06.16 | ₩26,852 | ₩26,852 | ₩26,825 | ₩26,852 | 0.00% | 13.4만 |
|---|
| 2026.06.15 | ₩26,825 | ₩26,852 | ₩26,825 | ₩26,845 | +0.07% | 14.9만 |
|---|
| 2026.06.12 | ₩26,852 | ₩26,852 | ₩26,825 | ₩26,845 | -0.02% | 15만 |
|---|
| 2026.06.11 | ₩26,838 | ₩26,852 | ₩26,825 | ₩26,852 | +0.05% | 14.8만 |
|---|
| 2026.06.10 | ₩26,865 | ₩26,865 | ₩26,825 | ₩26,838 | -0.10% | 15만 |
|---|
| 2026.06.09 | ₩26,852 | ₩26,859 | ₩26,838 | ₩26,845 | -0.02% | 7.2만 |
|---|
| 2026.06.08 | ₩26,825 | ₩26,845 | ₩26,825 | ₩26,838 | +0.05% | 6.2만 |
|---|
| 2026.06.05 | ₩26,852 | ₩26,852 | ₩26,812 | ₩26,825 | -0.10% | 12.2만 |
|---|
| 2026.06.04 | ₩26,852 | ₩26,852 | ₩26,825 | ₩26,832 | -0.07% | 3.1만 |
|---|
| 2026.06.03 | ₩26,812 | ₩26,852 | ₩26,812 | ₩26,838 | +0.10% | 16.7만 |
|---|
| 2026.06.02 | ₩26,812 | ₩26,838 | ₩26,812 | ₩26,825 | +0.05% | 10.5만 |
|---|
| 2026.06.01 | ₩26,785 | ₩26,825 | ₩26,771 | ₩26,825 | +0.15% | 18.8만 |
|---|
| 2026.05.29 | ₩26,798 | ₩26,825 | ₩26,785 | ₩26,825 | +0.10% | 11.3만 |
|---|
| 2026.05.28 | ₩26,798 | ₩26,798 | ₩26,765 | ₩26,798 | 0.00% | 10.6만 |
|---|
| 2026.05.27 | ₩26,731 | ₩26,771 | ₩26,731 | ₩26,771 | +0.15% | 10.5만 |
|---|
| 2026.05.26 | ₩26,758 | ₩26,758 | ₩26,731 | ₩26,731 | -0.10% | 16.6만 |
|---|
| 2026.05.22 | ₩26,704 | ₩26,718 | ₩26,677 | ₩26,691 | -0.05% | 13.7만 |
|---|
| 2026.05.21 | ₩26,651 | ₩26,691 | ₩26,651 | ₩26,691 | +0.15% | 8.1만 |
|---|
| 2026.05.20 | ₩26,745 | ₩26,765 | ₩26,720 | ₩26,758 | +0.05% | 10.3만 |
|---|
| 2026.05.19 | ₩26,745 | ₩26,745 | ₩26,718 | ₩26,731 | -0.05% | 9.9만 |
|---|
| 2026.05.18 | ₩26,798 | ₩26,798 | ₩26,745 | ₩26,765 | -0.13% | 23.5만 |
|---|
| 2026.05.15 | ₩26,745 | ₩26,758 | ₩26,718 | ₩26,745 | 0.00% | 6.6만 |
|---|
| 2026.05.14 | ₩26,785 | ₩26,812 | ₩26,785 | ₩26,805 | +0.08% | 8.8만 |
|---|
| 2026.05.13 | ₩26,812 | ₩26,812 | ₩26,771 | ₩26,798 | -0.05% | 7만 |
|---|
| 2026.05.12 | ₩26,825 | ₩26,825 | ₩26,798 | ₩26,805 | -0.07% | 7.1만 |
|---|
| 2026.05.11 | ₩26,832 | ₩26,838 | ₩26,812 | ₩26,832 | 0.00% | 9.8만 |
|---|
| 2026.05.08 | ₩26,838 | ₩26,865 | ₩26,825 | ₩26,845 | +0.02% | 12만 |
|---|
| 2026.05.07 | ₩26,812 | ₩26,852 | ₩26,812 | ₩26,838 | +0.10% | 18.3만 |
|---|
| 2026.05.06 | ₩26,892 | ₩26,892 | ₩26,812 | ₩26,818 | -0.27% | 6.2만 |
|---|
| 2026.05.05 | ₩26,812 | ₩26,812 | ₩26,785 | ₩26,791 | -0.08% | 8.6만 |
|---|
| 2026.05.04 | ₩26,825 | ₩26,825 | ₩26,785 | ₩26,791 | -0.12% | 6.9만 |
|---|
| 2026.05.01 | ₩26,812 | ₩26,812 | ₩26,785 | ₩26,785 | -0.10% | 13.8만 |
|---|
| 2026.04.30 | ₩26,812 | ₩26,812 | ₩26,785 | ₩26,812 | 0.00% | 16.9만 |
|---|
| 2026.04.29 | ₩26,798 | ₩26,812 | ₩26,758 | ₩26,771 | -0.10% | 12만 |
|---|
| 2026.04.28 | ₩26,812 | ₩26,825 | ₩26,798 | ₩26,812 | 0.00% | 56.8만 |
|---|
| 2026.04.27 | ₩26,838 | ₩26,838 | ₩26,812 | ₩26,818 | -0.07% | 5.6만 |
|---|
| 2026.04.24 | ₩26,838 | ₩26,838 | ₩26,812 | ₩26,838 | 0.00% | 6.4만 |
|---|
| 2026.04.23 | ₩26,825 | ₩26,825 | ₩26,805 | ₩26,818 | -0.02% | 9만 |
|---|
| 2026.04.22 | ₩26,785 | ₩26,825 | ₩26,785 | ₩26,825 | +0.15% | 4.7만 |
|---|
| 2026.04.21 | ₩26,800 | ₩26,825 | ₩26,785 | ₩26,798 | -0.01% | 9.6만 |
|---|
| 2026.04.20 | ₩26,892 | ₩26,892 | ₩26,872 | ₩26,877 | -0.05% | 9.7만 |
|---|
| 2026.04.17 | ₩26,865 | ₩26,892 | ₩26,865 | ₩26,885 | +0.07% | 5.9만 |
|---|
| 2026.04.16 | ₩26,865 | ₩26,865 | ₩26,852 | ₩26,859 | -0.02% | 29.6만 |
|---|
| 2026.04.15 | ₩26,865 | ₩26,865 | ₩26,840 | ₩26,865 | 0.00% | 4.4만 |
|---|
| 2026.04.14 | ₩26,852 | ₩26,879 | ₩26,852 | ₩26,852 | 0.00% | 16.6만 |
|---|
| 2026.04.13 | ₩26,852 | ₩26,892 | ₩26,852 | ₩26,865 | +0.05% | 11.1만 |
|---|
| 2026.04.10 | ₩26,879 | ₩26,879 | ₩26,852 | ₩26,852 | -0.10% | 11.2만 |
|---|
| 2026.04.09 | ₩26,852 | ₩26,892 | ₩26,838 | ₩26,865 | +0.05% | 18.7만 |
|---|
| 2026.04.08 | ₩26,892 | ₩26,892 | ₩26,785 | ₩26,865 | -0.10% | 22.7만 |
|---|
| 2026.04.07 | ₩26,798 | ₩26,805 | ₩26,771 | ₩26,785 | -0.05% | 22.3만 |
|---|
| 2026.04.06 | ₩26,785 | ₩26,812 | ₩26,785 | ₩26,812 | +0.10% | 7.3만 |
|---|
| 2026.04.02 | ₩26,771 | ₩26,812 | ₩26,771 | ₩26,805 | +0.13% | 7만 |
|---|
| 2026.04.01 | ₩26,798 | ₩26,805 | ₩26,771 | ₩26,798 | 0.00% | 27.8만 |
|---|
| 2026.03.31 | ₩26,731 | ₩26,825 | ₩26,718 | ₩26,771 | +0.15% | 13만 |
|---|
| 2026.03.30 | ₩26,798 | ₩26,798 | ₩26,718 | ₩26,758 | -0.15% | 37.7만 |
|---|
| 2026.03.27 | ₩26,718 | ₩26,731 | ₩26,677 | ₩26,711 | -0.03% | 18.3만 |
|---|
| 2026.03.26 | ₩26,745 | ₩26,745 | ₩26,704 | ₩26,712 | -0.12% | 3.9만 |
|---|
| 2026.03.25 | ₩26,825 | ₩26,825 | ₩26,758 | ₩26,812 | -0.05% | 12.3만 |
|---|
| 2026.03.24 | ₩26,852 | ₩26,852 | ₩26,771 | ₩26,771 | -0.30% | 6.7만 |
|---|
| 2026.03.23 | ₩26,905 | ₩26,905 | ₩26,825 | ₩26,865 | -0.15% | 7.7만 |
|---|
| 2026.03.20 | ₩26,932 | ₩26,932 | ₩26,852 | ₩26,872 | -0.22% | 14.3만 |
|---|
| 2026.03.19 | ₩26,973 | ₩26,973 | ₩26,919 | ₩26,932 | -0.15% | 10.4만 |
|---|
| 2026.03.18 | ₩26,986 | ₩26,986 | ₩26,952 | ₩26,962 | -0.09% | 11.1만 |
|---|
| 2026.03.17 | ₩26,979 | ₩26,999 | ₩26,973 | ₩26,973 | -0.02% | 7.4만 |
|---|
| 2026.03.16 | ₩27,013 | ₩27,026 | ₩26,973 | ₩26,986 | -0.10% | 12만 |
|---|
| 2026.03.13 | ₩26,946 | ₩26,999 | ₩26,946 | ₩26,999 | +0.20% | 10.5만 |
|---|
| 2026.03.12 | ₩26,959 | ₩26,999 | ₩26,959 | ₩26,973 | +0.05% | 7만 |
|---|
| 2026.03.11 | ₩27,040 | ₩27,040 | ₩26,986 | ₩26,999 | -0.15% | 9.9만 |
|---|
| 2026.03.10 | ₩27,019 | ₩27,040 | ₩26,986 | ₩26,999 | -0.07% | 10만 |
|---|
| 2026.03.09 | ₩27,053 | ₩27,053 | ₩27,003 | ₩27,040 | -0.05% | 10만 |
|---|
| 2026.03.06 | ₩27,040 | ₩27,040 | ₩27,013 | ₩27,019 | -0.07% | 8.7만 |
|---|
| 2026.03.05 | ₩27,053 | ₩27,066 | ₩26,987 | ₩27,053 | 0.00% | 26.8만 |
|---|
| 2026.03.04 | ₩27,040 | ₩27,053 | ₩27,026 | ₩27,040 | 0.00% | 19.7만 |
|---|
| 2026.03.03 | ₩27,026 | ₩27,040 | ₩27,013 | ₩27,026 | 0.00% | 14.1만 |
|---|
| 2026.03.02 | ₩27,093 | ₩27,100 | ₩27,066 | ₩27,093 | 0.00% | 11.8만 |
|---|
| 2026.02.27 | ₩27,147 | ₩27,147 | ₩27,120 | ₩27,120 | -0.10% | 12.2만 |
|---|
| 2026.02.26 | ₩27,107 | ₩27,133 | ₩27,093 | ₩27,120 | +0.05% | 29.4만 |
|---|
| 2026.02.25 | ₩27,107 | ₩27,107 | ₩27,080 | ₩27,107 | 0.00% | 75.1만 |
|---|
| 2026.02.24 | ₩27,066 | ₩27,093 | ₩27,066 | ₩27,080 | +0.05% | 10.2만 |
|---|
| 2026.02.23 | ₩27,066 | ₩27,093 | ₩27,066 | ₩27,093 | +0.10% | 3.9만 |
|---|
| 2026.02.20 | ₩27,053 | ₩27,093 | ₩27,053 | ₩27,080 | +0.10% | 10.8만 |
|---|
| 2026.02.19 | ₩27,147 | ₩27,147 | ₩27,133 | ₩27,133 | -0.05% | 8.7만 |
|---|
| 2026.02.18 | ₩27,133 | ₩27,147 | ₩27,127 | ₩27,147 | +0.05% | 31.5만 |
|---|
| 2026.02.17 | ₩27,120 | ₩27,147 | ₩27,120 | ₩27,133 | +0.05% | 16.4만 |
|---|
| 2026.02.13 | ₩27,160 | ₩27,160 | ₩27,127 | ₩27,138 | -0.08% | 15.5만 |
|---|
| 2026.02.12 | ₩27,107 | ₩27,133 | ₩27,093 | ₩27,133 | +0.10% | 10.9만 |
|---|
| 2026.02.11 | ₩27,066 | ₩27,120 | ₩27,066 | ₩27,107 | +0.15% | 18.7만 |
|---|
| 2026.02.10 | ₩27,080 | ₩27,093 | ₩27,080 | ₩27,093 | +0.05% | 11.2만 |
|---|
| 2026.02.09 | ₩27,066 | ₩27,120 | ₩27,053 | ₩27,080 | +0.05% | 13.2만 |
|---|
| 2026.02.06 | ₩27,066 | ₩27,066 | ₩27,040 | ₩27,066 | 0.00% | 12.6만 |
|---|
| 2026.02.05 | ₩27,066 | ₩27,066 | ₩27,040 | ₩27,066 | 0.00% | 23.9만 |
|---|
| 2026.02.04 | ₩27,013 | ₩27,040 | ₩26,986 | ₩27,040 | +0.10% | 10만 |
|---|
| 2026.02.03 | ₩27,026 | ₩27,040 | ₩26,993 | ₩27,026 | 0.00% | 21.8만 |
|---|
| 2026.02.02 | ₩26,986 | ₩27,026 | ₩26,973 | ₩26,999 | +0.05% | 11만 |
|---|
| 2026.01.30 | ₩26,973 | ₩26,986 | ₩26,959 | ₩26,979 | +0.02% | 10.1만 |
|---|
| 2026.01.29 | ₩26,959 | ₩26,973 | ₩26,946 | ₩26,959 | 0.00% | 11.1만 |
|---|
| 2026.01.28 | ₩26,959 | ₩26,973 | ₩26,946 | ₩26,966 | +0.02% | 8.5만 |
|---|
| 2026.01.27 | ₩27,013 | ₩27,013 | ₩26,932 | ₩26,959 | -0.20% | 9.3만 |
|---|
| 2026.01.26 | ₩26,959 | ₩26,959 | ₩26,926 | ₩26,926 | -0.12% | 21.1만 |
|---|
| 2026.01.23 | ₩26,946 | ₩26,946 | ₩26,932 | ₩26,939 | -0.02% | 17.3만 |
|---|
| 2026.01.22 | ₩26,932 | ₩26,959 | ₩26,919 | ₩26,946 | +0.05% | 49.6만 |
|---|
| 2026.01.21 | ₩26,932 | ₩26,932 | ₩26,905 | ₩26,926 | -0.02% | 37만 |
|---|
| 2026.01.20 | ₩26,999 | ₩26,999 | ₩26,973 | ₩26,993 | -0.02% | 9.6만 |
|---|
| 2026.01.16 | ₩27,013 | ₩27,025 | ₩26,999 | ₩26,999 | -0.05% | 10.2만 |
|---|
| 2026.01.15 | ₩27,013 | ₩27,013 | ₩26,959 | ₩26,986 | -0.10% | 24.3만 |
|---|
| 2026.01.14 | ₩26,999 | ₩27,006 | ₩26,973 | ₩26,999 | 0.00% | 11.4만 |
|---|
| 2026.01.13 | ₩26,986 | ₩26,986 | ₩26,959 | ₩26,973 | -0.05% | 22.2만 |
|---|
| 2026.01.12 | ₩26,959 | ₩26,973 | ₩26,932 | ₩26,932 | -0.10% | 9만 |
|---|
| 2026.01.09 | ₩26,973 | ₩26,986 | ₩26,959 | ₩26,966 | -0.02% | 25.8만 |
|---|
| 2026.01.08 | ₩26,959 | ₩26,973 | ₩26,919 | ₩26,973 | +0.05% | 29.5만 |
|---|
| 2026.01.07 | ₩26,932 | ₩26,959 | ₩26,919 | ₩26,959 | +0.10% | 16.9만 |
|---|
| 2026.01.06 | ₩26,905 | ₩26,932 | ₩26,879 | ₩26,892 | -0.05% | 37.2만 |
|---|
| 2026.01.05 | ₩26,892 | ₩26,919 | ₩26,892 | ₩26,896 | +0.01% | 11.5만 |
|---|
| 2026.01.02 | ₩26,879 | ₩26,905 | ₩26,865 | ₩26,892 | +0.05% | 17.7만 |
|---|
| 2025.12.31 | ₩26,879 | ₩26,892 | ₩26,853 | ₩26,885 | +0.02% | 8.4만 |
|---|
| 2025.12.30 | ₩26,838 | ₩26,879 | ₩26,838 | ₩26,879 | +0.15% | 11.5만 |
|---|
| 2025.12.29 | ₩26,879 | ₩26,883 | ₩26,852 | ₩26,865 | -0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩26,879 | ₩26,879 | ₩26,852 | ₩26,879 | 0.00% | 7.1만 |
|---|
| 2025.12.24 | ₩26,852 | ₩26,865 | ₩26,838 | ₩26,859 | +0.02% | 4.3만 |
|---|
| 2025.12.23 | ₩26,852 | ₩26,865 | ₩26,838 | ₩26,850 | -0.01% | 7.1만 |
|---|
| 2025.12.22 | ₩26,879 | ₩26,932 | ₩26,838 | ₩26,865 | -0.05% | 10.1만 |
|---|
| 2025.12.19 | ₩26,852 | ₩26,865 | ₩26,838 | ₩26,859 | +0.02% | 6.9만 |
|---|
| 2025.12.18 | ₩26,852 | ₩26,865 | ₩26,838 | ₩26,852 | 0.00% | 18.8만 |
|---|
| 2025.12.17 | ₩26,825 | ₩26,865 | ₩26,817 | ₩26,838 | +0.05% | 8.3만 |
|---|
| 2025.12.16 | ₩26,825 | ₩26,838 | ₩26,812 | ₩26,832 | +0.02% | 3.4만 |
|---|
| 2025.12.15 | ₩26,838 | ₩26,838 | ₩26,812 | ₩26,825 | -0.05% | 5.7만 |
|---|
| 2025.12.12 | ₩26,825 | ₩26,838 | ₩26,812 | ₩26,818 | -0.02% | 10.4만 |
|---|
| 2025.12.11 | ₩26,892 | ₩26,905 | ₩26,879 | ₩26,892 | 0.00% | 14.8만 |
|---|
| 2025.12.10 | ₩26,892 | ₩26,901 | ₩26,865 | ₩26,881 | -0.04% | 8.1만 |
|---|
| 2025.12.09 | ₩26,892 | ₩26,892 | ₩26,872 | ₩26,879 | -0.05% | 11.4만 |
|---|
| 2025.12.08 | ₩26,892 | ₩26,892 | ₩26,865 | ₩26,865 | -0.10% | 10만 |
|---|
| 2025.12.05 | ₩26,919 | ₩26,919 | ₩26,852 | ₩26,865 | -0.20% | 4.5만 |
|---|
| 2025.12.04 | ₩26,852 | ₩26,879 | ₩26,844 | ₩26,879 | +0.10% | 6.9만 |
|---|
| 2025.12.03 | ₩26,838 | ₩26,865 | ₩26,838 | ₩26,860 | +0.08% | 7.6만 |
|---|
| 2025.12.02 | ₩26,852 | ₩26,852 | ₩26,828 | ₩26,838 | -0.05% | 7.2만 |
|---|
| 2025.12.01 | ₩26,852 | ₩26,865 | ₩26,838 | ₩26,845 | -0.02% | 5.3만 |
|---|
| 2025.11.28 | ₩26,879 | ₩26,892 | ₩26,871 | ₩26,885 | +0.02% | 2.4만 |
|---|
| 2025.11.26 | ₩26,865 | ₩26,892 | ₩26,852 | ₩26,885 | +0.07% | 19.5만 |
|---|
| 2025.11.25 | ₩26,865 | ₩26,865 | ₩26,838 | ₩26,852 | -0.05% | 6.5만 |
|---|
| 2025.11.24 | ₩26,852 | ₩26,865 | ₩26,838 | ₩26,852 | 0.00% | 6.8만 |
|---|
| 2025.11.21 | ₩26,852 | ₩26,865 | ₩26,825 | ₩26,825 | -0.10% | 5.3만 |
|---|
| 2025.11.20 | ₩26,919 | ₩26,932 | ₩26,892 | ₩26,905 | -0.05% | 10.1만 |
|---|
| 2025.11.19 | ₩26,919 | ₩26,932 | ₩26,905 | ₩26,932 | +0.05% | 6.5만 |
|---|
| 2025.11.18 | ₩26,932 | ₩26,946 | ₩26,919 | ₩26,932 | 0.00% | 11.6만 |
|---|
| 2025.11.17 | ₩26,919 | ₩26,939 | ₩26,905 | ₩26,919 | 0.00% | 6.6만 |
|---|
| 2025.11.14 | ₩26,959 | ₩26,959 | ₩26,905 | ₩26,946 | -0.05% | 3.1만 |
|---|
| 2025.11.13 | ₩26,932 | ₩26,932 | ₩26,905 | ₩26,919 | -0.05% | 4.5만 |
|---|
| 2025.11.12 | ₩26,946 | ₩26,946 | ₩26,865 | ₩26,892 | -0.20% | 4.6만 |
|---|
| 2025.11.11 | ₩26,946 | ₩26,946 | ₩26,919 | ₩26,926 | -0.07% | 3.5만 |
|---|
| 2025.11.10 | ₩26,905 | ₩26,919 | ₩26,884 | ₩26,899 | -0.02% | 3.8만 |
|---|
| 2025.11.07 | ₩26,892 | ₩26,905 | ₩26,892 | ₩26,892 | 0.00% | 4.1만 |
|---|
| 2025.11.06 | ₩26,888 | ₩26,892 | ₩26,879 | ₩26,885 | -0.01% | 8.1만 |
|---|
| 2025.11.05 | ₩26,892 | ₩26,905 | ₩26,838 | ₩26,852 | -0.15% | 6.8만 |
|---|
| 2025.11.04 | ₩26,892 | ₩26,919 | ₩26,879 | ₩26,905 | +0.05% | 16.7만 |
|---|
| 2025.11.03 | ₩26,892 | ₩26,892 | ₩26,865 | ₩26,885 | -0.02% | 7.7만 |
|---|
| 2025.10.31 | ₩26,892 | ₩26,932 | ₩26,865 | ₩26,892 | 0.00% | 4.5만 |
|---|
| 2025.10.30 | ₩26,865 | ₩26,892 | ₩26,852 | ₩26,865 | 0.00% | 11.4만 |
|---|
| 2025.10.29 | ₩26,892 | ₩26,892 | ₩26,879 | ₩26,885 | -0.02% | 4.2만 |
|---|
| 2025.10.28 | ₩26,905 | ₩26,905 | ₩26,879 | ₩26,879 | -0.10% | 6.3만 |
|---|
| 2025.10.27 | ₩26,879 | ₩26,932 | ₩26,873 | ₩26,912 | +0.12% | 6.1만 |
|---|
| 2025.10.24 | ₩26,959 | ₩26,959 | ₩26,892 | ₩26,905 | -0.20% | 17.5만 |
|---|
| 2025.10.23 | ₩26,959 | ₩26,959 | ₩26,892 | ₩26,905 | -0.20% | 12.8만 |
|---|
| 2025.10.22 | ₩26,919 | ₩26,919 | ₩26,905 | ₩26,919 | 0.00% | 8.8만 |
|---|
| 2025.10.21 | ₩26,892 | ₩26,959 | ₩26,892 | ₩26,926 | +0.12% | 10.6만 |
|---|
| 2025.10.20 | ₩27,053 | ₩27,053 | ₩26,838 | ₩26,959 | -0.35% | 10.7만 |
|---|
| 2025.10.17 | ₩26,986 | ₩26,999 | ₩26,973 | ₩26,986 | 0.00% | 7.7만 |
|---|
| 2025.10.16 | ₩26,973 | ₩26,986 | ₩26,932 | ₩26,986 | +0.05% | 11.1만 |
|---|
| 2025.10.15 | ₩27,026 | ₩27,026 | ₩26,919 | ₩26,919 | -0.40% | 12.7만 |
|---|
| 2025.10.14 | ₩26,973 | ₩26,973 | ₩26,958 | ₩26,966 | -0.02% | 1.3만 |
|---|
| 2025.10.13 | ₩27,013 | ₩27,013 | ₩26,905 | ₩26,946 | -0.25% | 5.7만 |
|---|
| 2025.10.10 | ₩26,986 | ₩26,986 | ₩26,932 | ₩26,959 | -0.10% | 3.6만 |
|---|