시장 데이터를 불러오는 중
전체 종목
First Trust Enhanced Short Maturity ETF 과거 주가
First Trust Enhanced Short Maturity ETF · FTSM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Enhanced Short Maturity ETF · FTSM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,982 | ₩79,995 | ₩79,969 | ₩79,982 | 0.00% | 64.7만 |
| 2026.10.08 | ₩79,942 | ₩80,063 | ₩79,928 | ₩79,969 | +0.03% | 128.2만 |
| 2026.10.07 | ₩79,902 | ₩79,942 | ₩79,902 | ₩79,928 | +0.03% | 84.5만 |
| 2026.10.06 | ₩79,902 | ₩79,942 | ₩79,902 | ₩79,915 | +0.02% | 64.1만 |
| 2026.10.05 | ₩79,888 | ₩79,915 | ₩79,879 | ₩79,902 | +0.02% | 92만 |
| 2026.10.02 | ₩79,942 | ₩79,942 | ₩79,861 | ₩79,875 | -0.08% | 106.2만 |
| 2026.10.01 | ₩79,809 | ₩79,902 | ₩79,809 | ₩79,902 | +0.12% | 161.2만 |
| 2026.09.30 | ₩79,848 | ₩79,855 | ₩79,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,834 |
| -0.02% |
| 73.2만 |
| 2026.09.29 | ₩80,076 | ₩80,116 | ₩80,063 | ₩80,116 | +0.05% | 139.1만 |
|---|
| 2026.09.28 | ₩80,076 | ₩80,103 | ₩80,063 | ₩80,063 | -0.02% | 86.6만 |
|---|
| 2026.09.25 | ₩80,089 | ₩80,130 | ₩80,076 | ₩80,116 | +0.03% | 64.4만 |
|---|
| 2026.09.24 | ₩80,076 | ₩80,089 | ₩80,063 | ₩80,076 | 0.00% | 106.9만 |
|---|
| 2026.09.23 | ₩80,130 | ₩80,143 | ₩80,063 | ₩80,063 | -0.08% | 84.9만 |
|---|
| 2026.09.22 | ₩80,130 | ₩80,130 | ₩80,103 | ₩80,103 | -0.03% | 78.8만 |
|---|
| 2026.09.21 | ₩80,089 | ₩80,116 | ₩80,089 | ₩80,096 | +0.01% | 88.1만 |
|---|
| 2026.09.18 | ₩80,103 | ₩80,103 | ₩80,076 | ₩80,089 | -0.02% | 100.1만 |
|---|
| 2026.09.17 | ₩80,076 | ₩80,103 | ₩80,076 | ₩80,089 | +0.02% | 40.4만 |
|---|
| 2026.09.16 | ₩80,089 | ₩80,156 | ₩80,049 | ₩80,049 | -0.05% | 74.5만 |
|---|
| 2026.09.15 | ₩80,089 | ₩80,089 | ₩80,063 | ₩80,063 | -0.03% | 59.5만 |
|---|
| 2026.09.14 | ₩80,089 | ₩80,089 | ₩80,063 | ₩80,076 | -0.02% | 84.9만 |
|---|
| 2026.09.11 | ₩80,130 | ₩80,130 | ₩80,076 | ₩80,076 | -0.07% | 74.5만 |
|---|
| 2026.09.10 | ₩80,130 | ₩80,130 | ₩80,089 | ₩80,089 | -0.05% | 81만 |
|---|
| 2026.09.09 | ₩80,116 | ₩80,143 | ₩80,116 | ₩80,116 | 0.00% | 58.2만 |
|---|
| 2026.09.08 | ₩80,116 | ₩80,143 | ₩80,116 | ₩80,116 | 0.00% | 73만 |
|---|
| 2026.09.04 | ₩80,143 | ₩80,143 | ₩80,116 | ₩80,116 | -0.03% | 42.8만 |
|---|
| 2026.09.03 | ₩80,089 | ₩80,116 | ₩80,089 | ₩80,089 | 0.00% | 52.1만 |
|---|
| 2026.09.02 | ₩80,076 | ₩80,076 | ₩80,063 | ₩80,063 | -0.02% | 57.3만 |
|---|
| 2026.09.01 | ₩81,713 | ₩81,713 | ₩80,049 | ₩80,049 | -2.04% | 96.3만 |
|---|
| 2026.08.31 | ₩80,063 | ₩80,076 | ₩80,050 | ₩80,063 | 0.00% | 77만 |
|---|
| 2026.08.28 | ₩80,384 | ₩80,398 | ₩80,344 | ₩80,344 | -0.05% | 41.9만 |
|---|
| 2026.08.27 | ₩80,371 | ₩80,384 | ₩80,358 | ₩80,371 | 0.00% | 53만 |
|---|
| 2026.08.26 | ₩80,344 | ₩80,368 | ₩80,344 | ₩80,344 | 0.00% | 41.5만 |
|---|
| 2026.08.25 | ₩80,344 | ₩80,371 | ₩80,344 | ₩80,371 | +0.03% | 37.3만 |
|---|
| 2026.08.24 | ₩80,304 | ₩80,358 | ₩80,304 | ₩80,358 | +0.07% | 51.6만 |
|---|
| 2026.08.21 | ₩80,344 | ₩80,344 | ₩80,317 | ₩80,317 | -0.03% | 54.4만 |
|---|
| 2026.08.20 | ₩80,317 | ₩80,344 | ₩80,304 | ₩80,338 | +0.03% | 86.3만 |
|---|
| 2026.08.19 | ₩80,317 | ₩80,331 | ₩80,291 | ₩80,331 | +0.02% | 58.3만 |
|---|
| 2026.08.18 | ₩80,291 | ₩80,304 | ₩80,264 | ₩80,304 | +0.02% | 65.1만 |
|---|
| 2026.08.17 | ₩80,291 | ₩80,304 | ₩80,264 | ₩80,277 | -0.02% | 151.1만 |
|---|
| 2026.08.14 | ₩80,277 | ₩80,291 | ₩80,277 | ₩80,291 | +0.02% | 61.4만 |
|---|
| 2026.08.13 | ₩80,250 | ₩80,277 | ₩80,250 | ₩80,264 | +0.02% | 39.2만 |
|---|
| 2026.08.12 | ₩80,223 | ₩80,250 | ₩80,223 | ₩80,250 | +0.03% | 44.6만 |
|---|
| 2026.08.11 | ₩80,210 | ₩80,210 | ₩80,190 | ₩80,210 | 0.00% | 47.2만 |
|---|
| 2026.08.10 | ₩80,210 | ₩80,223 | ₩80,183 | ₩80,183 | -0.03% | 67만 |
|---|
| 2026.08.07 | ₩80,237 | ₩80,237 | ₩80,197 | ₩80,203 | -0.04% | 29.3만 |
|---|
| 2026.08.06 | ₩80,170 | ₩80,197 | ₩80,156 | ₩80,170 | 0.00% | 52만 |
|---|
| 2026.08.05 | ₩80,183 | ₩80,197 | ₩80,156 | ₩80,170 | -0.02% | 86.2만 |
|---|
| 2026.08.04 | ₩80,183 | ₩80,183 | ₩80,143 | ₩80,156 | -0.03% | 114.6만 |
|---|
| 2026.08.03 | ₩80,156 | ₩80,156 | ₩80,130 | ₩80,136 | -0.03% | 41.5만 |
|---|
| 2026.07.31 | ₩80,130 | ₩80,130 | ₩80,089 | ₩80,130 | 0.00% | 43.6만 |
|---|
| 2026.07.30 | ₩80,371 | ₩80,398 | ₩80,371 | ₩80,371 | 0.00% | 69만 |
|---|
| 2026.07.29 | ₩80,331 | ₩80,398 | ₩80,317 | ₩80,358 | +0.03% | 77.6만 |
|---|
| 2026.07.28 | ₩80,304 | ₩80,344 | ₩80,304 | ₩80,338 | +0.04% | 78.4만 |
|---|
| 2026.07.27 | ₩80,291 | ₩80,317 | ₩80,291 | ₩80,304 | +0.02% | 60.2만 |
|---|
| 2026.07.24 | ₩80,304 | ₩80,304 | ₩80,264 | ₩80,284 | -0.03% | 44.5만 |
|---|
| 2026.07.23 | ₩80,264 | ₩80,270 | ₩80,237 | ₩80,264 | 0.00% | 51.6만 |
|---|
| 2026.07.22 | ₩80,291 | ₩80,303 | ₩80,264 | ₩80,270 | -0.03% | 59.9만 |
|---|
| 2026.07.21 | ₩80,304 | ₩80,304 | ₩80,277 | ₩80,284 | -0.03% | 53.4만 |
|---|
| 2026.07.20 | ₩80,304 | ₩80,304 | ₩80,291 | ₩80,297 | -0.01% | 72.6만 |
|---|
| 2026.07.17 | ₩80,317 | ₩80,317 | ₩80,291 | ₩80,297 | -0.03% | 42.3만 |
|---|
| 2026.07.16 | ₩80,277 | ₩80,291 | ₩80,250 | ₩80,284 | +0.01% | 83.5만 |
|---|
| 2026.07.15 | ₩80,277 | ₩80,277 | ₩80,250 | ₩80,250 | -0.03% | 45만 |
|---|
| 2026.07.14 | ₩80,223 | ₩80,250 | ₩80,210 | ₩80,230 | +0.01% | 65.1만 |
|---|
| 2026.07.13 | ₩80,210 | ₩80,223 | ₩80,197 | ₩80,197 | -0.02% | 47.3만 |
|---|
| 2026.07.10 | ₩80,237 | ₩80,250 | ₩80,210 | ₩80,237 | 0.00% | 52.6만 |
|---|
| 2026.07.09 | ₩80,197 | ₩80,223 | ₩80,183 | ₩80,210 | +0.02% | 104.5만 |
|---|
| 2026.07.08 | ₩80,170 | ₩80,197 | ₩80,170 | ₩80,197 | +0.03% | 112.2만 |
|---|
| 2026.07.07 | ₩80,197 | ₩80,214 | ₩80,183 | ₩80,183 | -0.02% | 69.8만 |
|---|
| 2026.07.06 | ₩80,197 | ₩80,223 | ₩80,183 | ₩80,223 | +0.03% | 45.4만 |
|---|
| 2026.07.02 | ₩80,210 | ₩80,210 | ₩80,170 | ₩80,190 | -0.03% | 54.4만 |
|---|
| 2026.07.01 | ₩80,130 | ₩80,168 | ₩80,122 | ₩80,142 | +0.02% | 109.8만 |
|---|
| 2026.06.30 | ₩80,156 | ₩80,156 | ₩80,130 | ₩80,130 | -0.03% | 45.3만 |
|---|
| 2026.06.29 | ₩80,398 | ₩80,425 | ₩80,398 | ₩80,405 | +0.01% | 50.6만 |
|---|
| 2026.06.26 | ₩80,384 | ₩80,411 | ₩80,384 | ₩80,405 | +0.03% | 112.9만 |
|---|
| 2026.06.25 | ₩80,358 | ₩80,371 | ₩80,344 | ₩80,351 | -0.01% | 81.3만 |
|---|
| 2026.06.24 | ₩80,358 | ₩80,371 | ₩80,331 | ₩80,344 | -0.02% | 77.6만 |
|---|
| 2026.06.23 | ₩80,291 | ₩80,344 | ₩80,291 | ₩80,324 | +0.04% | 75.2만 |
|---|
| 2026.06.22 | ₩80,291 | ₩80,331 | ₩80,264 | ₩80,311 | +0.03% | 49.2만 |
|---|
| 2026.06.18 | ₩80,331 | ₩80,344 | ₩80,288 | ₩80,317 | -0.02% | 70만 |
|---|
| 2026.06.17 | ₩80,317 | ₩80,371 | ₩80,250 | ₩80,277 | -0.05% | 65.3만 |
|---|
| 2026.06.16 | ₩80,317 | ₩80,384 | ₩80,304 | ₩80,324 | +0.01% | 57만 |
|---|
| 2026.06.15 | ₩80,465 | ₩80,465 | ₩80,304 | ₩80,316 | -0.19% | 97.8만 |
|---|
| 2026.06.12 | ₩80,277 | ₩80,331 | ₩80,277 | ₩80,284 | +0.01% | 71.3만 |
|---|
| 2026.06.11 | ₩80,223 | ₩80,291 | ₩80,223 | ₩80,291 | +0.08% | 68.1만 |
|---|
| 2026.06.10 | ₩80,223 | ₩80,277 | ₩80,223 | ₩80,237 | +0.02% | 48.1만 |
|---|
| 2026.06.09 | ₩80,223 | ₩80,250 | ₩80,210 | ₩80,244 | +0.03% | 74.4만 |
|---|
| 2026.06.08 | ₩80,197 | ₩80,237 | ₩80,197 | ₩80,217 | +0.03% | 106.6만 |
|---|
| 2026.06.05 | ₩80,210 | ₩80,223 | ₩80,197 | ₩80,210 | 0.00% | 111.8만 |
|---|
| 2026.06.04 | ₩80,210 | ₩80,237 | ₩80,210 | ₩80,229 | +0.02% | 39.8만 |
|---|
| 2026.06.03 | ₩80,223 | ₩80,223 | ₩80,183 | ₩80,183 | -0.05% | 54.6만 |
|---|
| 2026.06.02 | ₩80,223 | ₩80,223 | ₩80,197 | ₩80,223 | 0.00% | 74.8만 |
|---|
| 2026.06.01 | ₩80,197 | ₩80,210 | ₩80,156 | ₩80,203 | +0.01% | 120.9만 |
|---|
| 2026.05.29 | ₩80,210 | ₩80,223 | ₩80,170 | ₩80,197 | -0.02% | 62.2만 |
|---|
| 2026.05.28 | ₩80,411 | ₩80,438 | ₩80,411 | ₩80,431 | +0.03% | 47.6만 |
|---|
| 2026.05.27 | ₩80,398 | ₩80,438 | ₩80,398 | ₩80,418 | +0.03% | 71.7만 |
|---|
| 2026.05.26 | ₩80,411 | ₩80,411 | ₩80,384 | ₩80,405 | -0.01% | 55.8만 |
|---|
| 2026.05.22 | ₩80,384 | ₩80,411 | ₩80,331 | ₩80,411 | +0.03% | 56.9만 |
|---|
| 2026.05.21 | ₩80,344 | ₩80,371 | ₩80,331 | ₩80,344 | 0.00% | 45.8만 |
|---|
| 2026.05.20 | ₩80,331 | ₩80,358 | ₩80,304 | ₩80,344 | +0.02% | 101.8만 |
|---|
| 2026.05.19 | ₩80,304 | ₩80,324 | ₩80,291 | ₩80,315 | +0.01% | 80.9만 |
|---|
| 2026.05.18 | ₩80,344 | ₩80,344 | ₩80,317 | ₩80,331 | -0.02% | 101.2만 |
|---|
| 2026.05.15 | ₩80,277 | ₩80,317 | ₩80,277 | ₩80,317 | +0.05% | 122만 |
|---|
| 2026.05.14 | ₩80,317 | ₩80,331 | ₩80,304 | ₩80,317 | 0.00% | 88.8만 |
|---|
| 2026.05.13 | ₩80,291 | ₩80,304 | ₩80,277 | ₩80,304 | +0.02% | 54.2만 |
|---|
| 2026.05.12 | ₩80,277 | ₩80,291 | ₩80,264 | ₩80,284 | +0.01% | 54.1만 |
|---|
| 2026.05.11 | ₩80,291 | ₩80,291 | ₩80,277 | ₩80,284 | -0.01% | 44.9만 |
|---|
| 2026.05.08 | ₩80,291 | ₩80,293 | ₩80,277 | ₩80,291 | 0.00% | 113.9만 |
|---|
| 2026.05.07 | ₩80,277 | ₩80,304 | ₩80,237 | ₩80,244 | -0.04% | 86만 |
|---|
| 2026.05.06 | ₩80,237 | ₩80,291 | ₩80,237 | ₩80,277 | +0.05% | 93.6만 |
|---|
| 2026.05.05 | ₩80,223 | ₩80,237 | ₩80,210 | ₩80,210 | -0.02% | 67.2만 |
|---|
| 2026.05.04 | ₩80,223 | ₩80,223 | ₩80,183 | ₩80,197 | -0.03% | 127.4만 |
|---|
| 2026.05.01 | ₩80,210 | ₩80,237 | ₩80,197 | ₩80,210 | 0.00% | 103.3만 |
|---|
| 2026.04.30 | ₩80,210 | ₩80,223 | ₩80,183 | ₩80,223 | +0.02% | 54.1만 |
|---|
| 2026.04.29 | ₩80,452 | ₩80,452 | ₩80,425 | ₩80,431 | -0.03% | 92.5만 |
|---|
| 2026.04.28 | ₩80,452 | ₩80,465 | ₩80,438 | ₩80,438 | -0.02% | 42.9만 |
|---|
| 2026.04.27 | ₩80,438 | ₩80,478 | ₩80,438 | ₩80,452 | +0.02% | 39.5만 |
|---|
| 2026.04.24 | ₩80,431 | ₩80,465 | ₩80,425 | ₩80,452 | +0.03% | 92.8만 |
|---|
| 2026.04.23 | ₩80,425 | ₩80,438 | ₩80,398 | ₩80,411 | -0.02% | 76.5만 |
|---|
| 2026.04.22 | ₩80,411 | ₩80,411 | ₩80,398 | ₩80,411 | 0.00% | 79.1만 |
|---|
| 2026.04.21 | ₩80,384 | ₩80,411 | ₩80,384 | ₩80,384 | 0.00% | 49.5만 |
|---|
| 2026.04.20 | ₩80,425 | ₩80,425 | ₩80,398 | ₩80,411 | -0.02% | 87.9만 |
|---|
| 2026.04.17 | ₩80,384 | ₩80,425 | ₩80,371 | ₩80,384 | 0.00% | 145.7만 |
|---|
| 2026.04.16 | ₩80,384 | ₩80,384 | ₩80,331 | ₩80,331 | -0.07% | 135.7만 |
|---|
| 2026.04.15 | ₩80,371 | ₩80,371 | ₩80,331 | ₩80,344 | -0.03% | 131만 |
|---|
| 2026.04.14 | ₩80,317 | ₩80,358 | ₩80,304 | ₩80,358 | +0.05% | 123.7만 |
|---|
| 2026.04.13 | ₩80,291 | ₩80,331 | ₩80,291 | ₩80,317 | +0.03% | 146.5만 |
|---|
| 2026.04.10 | ₩80,304 | ₩80,317 | ₩80,291 | ₩80,317 | +0.02% | 103.5만 |
|---|
| 2026.04.09 | ₩80,264 | ₩80,317 | ₩80,264 | ₩80,284 | +0.03% | 69.2만 |
|---|
| 2026.04.08 | ₩80,277 | ₩80,304 | ₩80,250 | ₩80,277 | 0.00% | 111.1만 |
|---|
| 2026.04.07 | ₩80,223 | ₩80,250 | ₩80,223 | ₩80,237 | +0.02% | 106.6만 |
|---|
| 2026.04.06 | ₩80,237 | ₩80,250 | ₩80,223 | ₩80,250 | +0.02% | 84.2만 |
|---|
| 2026.04.02 | ₩80,223 | ₩80,237 | ₩80,183 | ₩80,230 | +0.01% | 80.6만 |
|---|
| 2026.04.01 | ₩80,170 | ₩80,210 | ₩80,170 | ₩80,197 | +0.03% | 106.5만 |
|---|
| 2026.03.31 | ₩80,170 | ₩80,197 | ₩80,150 | ₩80,197 | +0.03% | 160.9만 |
|---|
| 2026.03.30 | ₩80,398 | ₩80,425 | ₩80,398 | ₩80,418 | +0.03% | 149.5만 |
|---|
| 2026.03.27 | ₩80,344 | ₩80,384 | ₩80,331 | ₩80,362 | +0.02% | 101.4만 |
|---|
| 2026.03.26 | ₩80,358 | ₩80,384 | ₩80,317 | ₩80,317 | -0.05% | 90.7만 |
|---|
| 2026.03.25 | ₩80,364 | ₩80,384 | ₩80,358 | ₩80,378 | +0.02% | 104.1만 |
|---|
| 2026.03.24 | ₩80,317 | ₩80,358 | ₩80,317 | ₩80,351 | +0.04% | 103.3만 |
|---|
| 2026.03.23 | ₩80,331 | ₩80,384 | ₩80,331 | ₩80,378 | +0.06% | 143.2만 |
|---|
| 2026.03.20 | ₩80,344 | ₩80,344 | ₩80,317 | ₩80,324 | -0.03% | 57.4만 |
|---|
| 2026.03.19 | ₩80,292 | ₩80,331 | ₩80,292 | ₩80,324 | +0.04% | 126.8만 |
|---|
| 2026.03.18 | ₩80,344 | ₩80,371 | ₩80,331 | ₩80,351 | +0.01% | 111.4만 |
|---|
| 2026.03.17 | ₩80,331 | ₩80,371 | ₩80,331 | ₩80,371 | +0.05% | 85.1만 |
|---|
| 2026.03.16 | ₩80,358 | ₩80,358 | ₩80,331 | ₩80,351 | -0.01% | 111.1만 |
|---|
| 2026.03.13 | ₩80,358 | ₩80,358 | ₩80,317 | ₩80,317 | -0.05% | 101만 |
|---|
| 2026.03.12 | ₩80,371 | ₩80,371 | ₩80,304 | ₩80,317 | -0.07% | 79.4만 |
|---|
| 2026.03.11 | ₩80,398 | ₩80,398 | ₩80,371 | ₩80,371 | -0.03% | 91만 |
|---|
| 2026.03.10 | ₩80,398 | ₩80,411 | ₩80,384 | ₩80,398 | 0.00% | 98.2만 |
|---|
| 2026.03.09 | ₩80,371 | ₩80,411 | ₩80,371 | ₩80,411 | +0.05% | 110.9만 |
|---|
| 2026.03.06 | ₩80,384 | ₩80,411 | ₩80,371 | ₩80,384 | 0.00% | 104.6만 |
|---|
| 2026.03.05 | ₩80,371 | ₩80,371 | ₩80,344 | ₩80,371 | 0.00% | 80.8만 |
|---|
| 2026.03.04 | ₩80,398 | ₩80,398 | ₩80,371 | ₩80,371 | -0.03% | 98.8만 |
|---|
| 2026.03.03 | ₩80,331 | ₩80,371 | ₩80,331 | ₩80,371 | +0.05% | 134.7만 |
|---|
| 2026.03.02 | ₩80,384 | ₩80,384 | ₩80,358 | ₩80,358 | -0.03% | 73.9만 |
|---|
| 2026.02.27 | ₩80,384 | ₩80,411 | ₩80,384 | ₩80,411 | +0.03% | 77.1만 |
|---|
| 2026.02.26 | ₩80,599 | ₩80,613 | ₩80,599 | ₩80,599 | 0.00% | 189.1만 |
|---|
| 2026.02.25 | ₩80,586 | ₩80,613 | ₩80,586 | ₩80,599 | +0.02% | 57만 |
|---|
| 2026.02.24 | ₩80,586 | ₩80,599 | ₩80,572 | ₩80,599 | +0.02% | 58.6만 |
|---|
| 2026.02.23 | ₩80,572 | ₩80,599 | ₩80,572 | ₩80,586 | +0.02% | 53.9만 |
|---|
| 2026.02.20 | ₩80,559 | ₩80,586 | ₩80,559 | ₩80,579 | +0.02% | 69.2만 |
|---|
| 2026.02.19 | ₩80,532 | ₩80,545 | ₩80,532 | ₩80,545 | +0.02% | 85만 |
|---|
| 2026.02.18 | ₩80,559 | ₩80,559 | ₩80,532 | ₩80,532 | -0.03% | 78.2만 |
|---|
| 2026.02.17 | ₩80,532 | ₩80,572 | ₩80,532 | ₩80,545 | +0.02% | 201만 |
|---|
| 2026.02.13 | ₩80,519 | ₩80,545 | ₩80,519 | ₩80,532 | +0.02% | 97.3만 |
|---|
| 2026.02.12 | ₩80,505 | ₩80,505 | ₩80,478 | ₩80,478 | -0.03% | 190.4만 |
|---|
| 2026.02.11 | ₩80,465 | ₩80,492 | ₩80,465 | ₩80,465 | 0.00% | 216.4만 |
|---|
| 2026.02.10 | ₩80,492 | ₩80,505 | ₩80,478 | ₩80,478 | -0.02% | 68.7만 |
|---|
| 2026.02.09 | ₩80,478 | ₩80,492 | ₩80,469 | ₩80,478 | 0.00% | 162.5만 |
|---|
| 2026.02.06 | ₩80,478 | ₩80,492 | ₩80,478 | ₩80,478 | 0.00% | 155.6만 |
|---|
| 2026.02.05 | ₩80,438 | ₩80,478 | ₩80,425 | ₩80,478 | +0.05% | 100만 |
|---|
| 2026.02.04 | ₩80,425 | ₩80,425 | ₩80,411 | ₩80,411 | -0.02% | 54.7만 |
|---|
| 2026.02.03 | ₩80,425 | ₩80,425 | ₩80,411 | ₩80,411 | -0.02% | 96.9만 |
|---|
| 2026.02.02 | ₩80,398 | ₩80,438 | ₩80,398 | ₩80,425 | +0.03% | 133.3만 |
|---|
| 2026.01.30 | ₩80,398 | ₩80,411 | ₩80,398 | ₩80,398 | 0.00% | 74.8만 |
|---|
| 2026.01.29 | ₩80,639 | ₩80,653 | ₩80,626 | ₩80,653 | +0.02% | 52.4만 |
|---|
| 2026.01.28 | ₩80,626 | ₩80,639 | ₩80,613 | ₩80,626 | 0.00% | 86.5만 |
|---|
| 2026.01.27 | ₩80,599 | ₩80,626 | ₩80,599 | ₩80,626 | +0.03% | 117.8만 |
|---|
| 2026.01.26 | ₩80,613 | ₩80,613 | ₩80,599 | ₩80,606 | -0.01% | 50.3만 |
|---|
| 2026.01.23 | ₩80,572 | ₩80,599 | ₩80,572 | ₩80,599 | +0.03% | 70.2만 |
|---|
| 2026.01.22 | ₩80,559 | ₩80,559 | ₩80,545 | ₩80,559 | 0.00% | 55.1만 |
|---|
| 2026.01.21 | ₩80,559 | ₩80,559 | ₩80,532 | ₩80,545 | -0.02% | 69.9만 |
|---|
| 2026.01.20 | ₩80,519 | ₩80,532 | ₩80,509 | ₩80,525 | +0.01% | 101.1만 |
|---|
| 2026.01.16 | ₩80,519 | ₩80,532 | ₩80,505 | ₩80,505 | -0.02% | 75.7만 |
|---|
| 2026.01.15 | ₩80,505 | ₩80,519 | ₩80,492 | ₩80,492 | -0.02% | 76.1만 |
|---|
| 2026.01.14 | ₩80,492 | ₩80,519 | ₩80,492 | ₩80,512 | +0.02% | 79.3만 |
|---|
| 2026.01.13 | ₩80,492 | ₩80,492 | ₩80,478 | ₩80,478 | -0.02% | 126.9만 |
|---|
| 2026.01.12 | ₩80,465 | ₩80,465 | ₩80,452 | ₩80,465 | 0.00% | 47.5만 |
|---|
| 2026.01.09 | ₩80,452 | ₩80,478 | ₩80,452 | ₩80,465 | +0.02% | 75.9만 |
|---|
| 2026.01.08 | ₩80,438 | ₩80,452 | ₩80,438 | ₩80,438 | 0.00% | 41.7만 |
|---|
| 2026.01.07 | ₩80,452 | ₩80,465 | ₩80,438 | ₩80,452 | 0.00% | 73.5만 |
|---|
| 2026.01.06 | ₩80,438 | ₩80,438 | ₩80,425 | ₩80,425 | -0.02% | 156.6만 |
|---|
| 2026.01.05 | ₩80,452 | ₩80,452 | ₩80,425 | ₩80,438 | -0.02% | 173.1만 |
|---|
| 2026.01.02 | ₩80,411 | ₩80,425 | ₩80,411 | ₩80,425 | +0.02% | 232.4만 |
|---|
| 2025.12.31 | ₩80,398 | ₩80,398 | ₩80,371 | ₩80,398 | 0.00% | 73.3만 |
|---|
| 2025.12.30 | ₩80,358 | ₩80,384 | ₩80,358 | ₩80,378 | +0.03% | 66.7만 |
|---|
| 2025.12.29 | ₩80,358 | ₩80,371 | ₩80,358 | ₩80,364 | +0.01% | 55.1만 |
|---|
| 2025.12.26 | ₩80,626 | ₩80,626 | ₩80,613 | ₩80,626 | 0.00% | 85.7만 |
|---|
| 2025.12.24 | ₩80,559 | ₩80,586 | ₩80,559 | ₩80,572 | +0.02% | 70.6만 |
|---|
| 2025.12.23 | ₩80,532 | ₩80,559 | ₩80,532 | ₩80,559 | +0.03% | 221.3만 |
|---|
| 2025.12.22 | ₩80,559 | ₩80,559 | ₩80,545 | ₩80,559 | 0.00% | 100.7만 |
|---|
| 2025.12.19 | ₩80,559 | ₩80,572 | ₩80,545 | ₩80,559 | 0.00% | 97.3만 |
|---|
| 2025.12.18 | ₩80,559 | ₩80,559 | ₩80,532 | ₩80,545 | -0.02% | 120.3만 |
|---|
| 2025.12.17 | ₩80,519 | ₩80,519 | ₩80,505 | ₩80,505 | -0.02% | 77.2만 |
|---|
| 2025.12.16 | ₩80,492 | ₩80,505 | ₩80,492 | ₩80,505 | +0.02% | 64.7만 |
|---|
| 2025.12.15 | ₩80,492 | ₩80,505 | ₩80,478 | ₩80,492 | 0.00% | 84.9만 |
|---|
| 2025.12.12 | ₩80,485 | ₩80,492 | ₩80,465 | ₩80,478 | -0.01% | 214.2만 |
|---|
| 2025.12.11 | ₩80,452 | ₩80,465 | ₩80,452 | ₩80,465 | +0.02% | 83.5만 |
|---|
| 2025.12.10 | ₩80,398 | ₩80,452 | ₩80,398 | ₩80,438 | +0.05% | 59만 |
|---|
| 2025.12.09 | ₩80,398 | ₩80,411 | ₩80,398 | ₩80,411 | +0.02% | 73.9만 |
|---|
| 2025.12.08 | ₩80,411 | ₩80,411 | ₩80,384 | ₩80,398 | -0.02% | 108.2만 |
|---|
| 2025.12.05 | ₩80,384 | ₩80,411 | ₩80,384 | ₩80,405 | +0.03% | 61.4만 |
|---|
| 2025.12.04 | ₩80,371 | ₩80,398 | ₩80,371 | ₩80,384 | +0.02% | 77.2만 |
|---|
| 2025.12.03 | ₩80,384 | ₩80,398 | ₩80,384 | ₩80,398 | +0.02% | 89.3만 |
|---|
| 2025.12.02 | ₩80,371 | ₩80,384 | ₩80,358 | ₩80,371 | 0.00% | 71.3만 |
|---|
| 2025.12.01 | ₩80,344 | ₩80,371 | ₩80,344 | ₩80,358 | +0.02% | 110.6만 |
|---|
| 2025.11.28 | ₩80,378 | ₩80,378 | ₩80,358 | ₩80,371 | -0.01% | 23.4만 |
|---|
| 2025.11.26 | ₩80,599 | ₩80,613 | ₩80,599 | ₩80,599 | 0.00% | 64.6만 |
|---|
| 2025.11.25 | ₩80,572 | ₩80,599 | ₩80,572 | ₩80,586 | +0.02% | 50.4만 |
|---|
| 2025.11.24 | ₩80,559 | ₩80,586 | ₩80,559 | ₩80,572 | +0.02% | 80.7만 |
|---|
| 2025.11.21 | ₩80,559 | ₩80,572 | ₩80,559 | ₩80,566 | +0.01% | 111.1만 |
|---|
| 2025.11.20 | ₩80,519 | ₩80,545 | ₩80,519 | ₩80,545 | +0.03% | 96.9만 |
|---|
| 2025.11.19 | ₩80,492 | ₩80,532 | ₩80,492 | ₩80,512 | +0.02% | 48.4만 |
|---|
| 2025.11.18 | ₩80,492 | ₩80,505 | ₩80,492 | ₩80,492 | 0.00% | 143.6만 |
|---|
| 2025.11.17 | ₩80,465 | ₩80,492 | ₩80,465 | ₩80,492 | +0.03% | 67.7만 |
|---|
| 2025.11.14 | ₩80,465 | ₩80,478 | ₩80,465 | ₩80,465 | 0.00% | 86만 |
|---|
| 2025.11.13 | ₩80,438 | ₩80,465 | ₩80,438 | ₩80,438 | 0.00% | 49.7만 |
|---|
| 2025.11.12 | ₩80,478 | ₩80,478 | ₩80,452 | ₩80,458 | -0.03% | 87.6만 |
|---|
| 2025.11.11 | ₩80,438 | ₩80,465 | ₩80,438 | ₩80,465 | +0.03% | 34.4만 |
|---|
| 2025.11.10 | ₩80,425 | ₩80,452 | ₩80,425 | ₩80,438 | +0.02% | 68.8만 |
|---|
| 2025.11.07 | ₩80,425 | ₩80,438 | ₩80,411 | ₩80,431 | +0.01% | 55.9만 |
|---|
| 2025.11.06 | ₩80,371 | ₩80,425 | ₩80,371 | ₩80,411 | +0.05% | 99.8만 |
|---|
| 2025.11.05 | ₩80,398 | ₩80,398 | ₩80,371 | ₩80,384 | -0.02% | 100만 |
|---|
| 2025.11.04 | ₩80,384 | ₩80,398 | ₩80,358 | ₩80,384 | 0.00% | 84.1만 |
|---|
| 2025.11.03 | ₩80,358 | ₩80,372 | ₩80,344 | ₩80,371 | +0.02% | 80만 |
|---|
| 2025.10.31 | ₩80,358 | ₩80,371 | ₩80,344 | ₩80,371 | +0.02% | 57.6만 |
|---|
| 2025.10.30 | ₩80,626 | ₩80,626 | ₩80,599 | ₩80,606 | -0.02% | 66만 |
|---|
| 2025.10.29 | ₩80,653 | ₩80,680 | ₩80,626 | ₩80,639 | -0.02% | 50.8만 |
|---|
| 2025.10.28 | ₩80,639 | ₩80,666 | ₩80,639 | ₩80,666 | +0.03% | 49.8만 |
|---|
| 2025.10.27 | ₩80,639 | ₩80,653 | ₩80,639 | ₩80,653 | +0.02% | 57.5만 |
|---|
| 2025.10.24 | ₩80,639 | ₩80,653 | ₩80,639 | ₩80,646 | +0.01% | 43만 |
|---|
| 2025.10.23 | ₩80,613 | ₩80,626 | ₩80,599 | ₩80,613 | 0.00% | 48.9만 |
|---|
| 2025.10.22 | ₩80,599 | ₩80,626 | ₩80,599 | ₩80,626 | +0.03% | 47만 |
|---|
| 2025.10.21 | ₩80,613 | ₩80,626 | ₩80,599 | ₩80,599 | -0.02% | 54.7만 |
|---|
| 2025.10.20 | ₩80,613 | ₩80,613 | ₩80,572 | ₩80,586 | -0.03% | 34.7만 |
|---|
| 2025.10.17 | ₩80,613 | ₩80,613 | ₩80,586 | ₩80,586 | -0.03% | 59.7만 |
|---|
| 2025.10.16 | ₩80,532 | ₩80,586 | ₩80,532 | ₩80,579 | +0.06% | 67.5만 |
|---|
| 2025.10.15 | ₩80,532 | ₩80,545 | ₩80,532 | ₩80,532 | 0.00% | 42.5만 |
|---|
| 2025.10.14 | ₩80,519 | ₩80,559 | ₩80,505 | ₩80,519 | 0.00% | 71만 |
|---|
| 2025.10.13 | ₩80,492 | ₩80,545 | ₩80,277 | ₩80,519 | +0.03% | 42.3만 |
|---|
| 2025.10.10 | ₩80,478 | ₩80,519 | ₩80,478 | ₩80,504 | +0.03% | 72.7만 |
|---|