시장 데이터를 불러오는 중
전체 종목
First Trust Low Duration Strategic Focus ETF 과거 주가
First Trust Low Duration Strategic Focus ETF · LDSF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Low Duration Strategic Focus ETF · LDSF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,860 | ₩24,860 | ₩24,785 | ₩24,800 | -0.24% | 5.7천 |
| 2026.10.08 | ₩24,673 | ₩24,766 | ₩24,673 | ₩24,766 | +0.38% | 5.6만 |
| 2026.10.07 | ₩24,726 | ₩24,754 | ₩24,699 | ₩24,713 | -0.05% | 3.9만 |
| 2026.10.06 | ₩24,659 | ₩24,793 | ₩24,659 | ₩24,740 | +0.33% | 3.3만 |
| 2026.10.05 | ₩24,766 | ₩24,766 | ₩24,673 | ₩24,706 | -0.24% | 1.9만 |
| 2026.10.02 | ₩24,777 | ₩24,777 | ₩24,673 | ₩24,699 | -0.31% | 1.4만 |
| 2026.10.01 | ₩24,686 | ₩24,730 | ₩24,646 | ₩24,699 | +0.05% | 1.9만 |
| 2026.09.30 | ₩24,793 | ₩24,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,699 |
| -0.38% |
| 2.6만 |
| 2026.09.29 | ₩24,740 | ₩24,753 | ₩24,659 | ₩24,713 | -0.11% | 2.8만 |
|---|
| 2026.09.28 | ₩24,713 | ₩24,780 | ₩24,697 | ₩24,726 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩24,766 | ₩24,800 | ₩24,726 | ₩24,780 | +0.05% | 1.3만 |
|---|
| 2026.09.24 | ₩24,847 | ₩24,847 | ₩24,740 | ₩24,766 | -0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩24,981 | ₩25,008 | ₩24,887 | ₩24,934 | -0.19% | 3.5만 |
|---|
| 2026.09.22 | ₩25,128 | ₩25,128 | ₩24,994 | ₩25,057 | -0.28% | 2.9만 |
|---|
| 2026.09.21 | ₩25,088 | ₩25,088 | ₩25,008 | ₩25,035 | -0.21% | 11.5만 |
|---|
| 2026.09.18 | ₩24,981 | ₩25,075 | ₩24,981 | ₩25,028 | +0.19% | 13.1만 |
|---|
| 2026.09.17 | ₩24,968 | ₩25,088 | ₩24,968 | ₩25,061 | +0.38% | 3.5만 |
|---|
| 2026.09.16 | ₩25,035 | ₩25,088 | ₩24,984 | ₩25,008 | -0.11% | 2.2만 |
|---|
| 2026.09.15 | ₩25,142 | ₩25,142 | ₩24,981 | ₩25,035 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩25,115 | ₩25,115 | ₩25,006 | ₩25,048 | -0.27% | 6.2만 |
|---|
| 2026.09.11 | ₩25,111 | ₩25,128 | ₩25,063 | ₩25,075 | -0.14% | 4.1천 |
|---|
| 2026.09.10 | ₩25,263 | ₩25,263 | ₩25,075 | ₩25,088 | -0.69% | 2.9만 |
|---|
| 2026.09.09 | ₩25,196 | ₩25,236 | ₩25,142 | ₩25,189 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩25,222 | ₩25,263 | ₩25,169 | ₩25,216 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩25,260 | ₩25,260 | ₩25,196 | ₩25,222 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩25,229 | ₩25,249 | ₩25,201 | ₩25,229 | 0.00% | 6.4천 |
|---|
| 2026.09.02 | ₩25,115 | ₩25,222 | ₩25,115 | ₩25,196 | +0.32% | 1.2만 |
|---|
| 2026.09.01 | ₩25,209 | ₩25,276 | ₩25,183 | ₩25,183 | -0.10% | 1.4만 |
|---|
| 2026.08.31 | ₩25,316 | ₩25,316 | ₩25,209 | ₩25,229 | -0.34% | 2.6만 |
|---|
| 2026.08.28 | ₩25,437 | ₩25,437 | ₩25,220 | ₩25,263 | -0.69% | 7.4만 |
|---|
| 2026.08.27 | ₩25,330 | ₩25,330 | ₩25,263 | ₩25,289 | -0.16% | 3.5만 |
|---|
| 2026.08.26 | ₩25,196 | ₩25,289 | ₩25,196 | ₩25,272 | +0.30% | 3.4만 |
|---|
| 2026.08.25 | ₩25,182 | ₩25,316 | ₩25,182 | ₩25,283 | +0.40% | 7.7천 |
|---|
| 2026.08.24 | ₩25,236 | ₩25,263 | ₩25,228 | ₩25,241 | +0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩25,209 | ₩25,272 | ₩25,209 | ₩25,237 | +0.11% | 1.3만 |
|---|
| 2026.08.20 | ₩25,410 | ₩25,410 | ₩25,316 | ₩25,343 | -0.26% | 11.4만 |
|---|
| 2026.08.19 | ₩25,303 | ₩25,383 | ₩25,303 | ₩25,362 | +0.23% | 12만 |
|---|
| 2026.08.18 | ₩25,316 | ₩25,356 | ₩25,276 | ₩25,330 | +0.05% | 6.7만 |
|---|
| 2026.08.17 | ₩25,263 | ₩25,379 | ₩25,263 | ₩25,343 | +0.32% | 3.4만 |
|---|
| 2026.08.14 | ₩25,402 | ₩25,402 | ₩25,330 | ₩25,350 | -0.21% | 4.2천 |
|---|
| 2026.08.13 | ₩25,346 | ₩25,397 | ₩25,330 | ₩25,356 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩25,303 | ₩25,330 | ₩25,303 | ₩25,323 | +0.08% | 4.9만 |
|---|
| 2026.08.11 | ₩25,276 | ₩25,343 | ₩25,271 | ₩25,296 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩25,330 | ₩25,330 | ₩25,289 | ₩25,291 | -0.15% | 6.6천 |
|---|
| 2026.08.07 | ₩25,303 | ₩25,316 | ₩25,289 | ₩25,316 | +0.05% | 7.5천 |
|---|
| 2026.08.06 | ₩25,356 | ₩25,397 | ₩25,276 | ₩25,296 | -0.24% | 1.5만 |
|---|
| 2026.08.05 | ₩25,330 | ₩25,343 | ₩25,289 | ₩25,316 | -0.05% | 1.9만 |
|---|
| 2026.08.04 | ₩25,296 | ₩25,330 | ₩25,276 | ₩25,303 | +0.03% | 1.5만 |
|---|
| 2026.08.03 | ₩25,222 | ₩25,249 | ₩25,222 | ₩25,249 | +0.11% | 3.2만 |
|---|
| 2026.07.31 | ₩25,316 | ₩25,316 | ₩25,182 | ₩25,216 | -0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩25,259 | ₩25,263 | ₩25,236 | ₩25,249 | -0.04% | 1만 |
|---|
| 2026.07.29 | ₩25,145 | ₩25,237 | ₩25,145 | ₩25,202 | +0.23% | 2.9만 |
|---|
| 2026.07.28 | ₩25,209 | ₩25,236 | ₩25,201 | ₩25,209 | 0.00% | 6.6천 |
|---|
| 2026.07.27 | ₩25,185 | ₩25,209 | ₩25,169 | ₩25,196 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩25,155 | ₩25,196 | ₩25,155 | ₩25,169 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩25,155 | ₩25,169 | ₩25,142 | ₩25,155 | 0.00% | 4.4만 |
|---|
| 2026.07.22 | ₩25,206 | ₩25,236 | ₩25,196 | ₩25,197 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩25,182 | ₩25,263 | ₩25,182 | ₩25,228 | +0.18% | 4만 |
|---|
| 2026.07.20 | ₩25,350 | ₩25,370 | ₩25,330 | ₩25,350 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩25,303 | ₩25,397 | ₩25,303 | ₩25,370 | +0.26% | 1.9만 |
|---|
| 2026.07.16 | ₩25,343 | ₩25,383 | ₩25,343 | ₩25,356 | +0.05% | 1.3만 |
|---|
| 2026.07.15 | ₩25,356 | ₩25,397 | ₩25,330 | ₩25,356 | 0.00% | 1.8만 |
|---|
| 2026.07.14 | ₩25,316 | ₩25,370 | ₩25,303 | ₩25,330 | +0.05% | 2만 |
|---|
| 2026.07.13 | ₩25,309 | ₩25,316 | ₩25,276 | ₩25,289 | -0.08% | 4.1천 |
|---|
| 2026.07.10 | ₩25,289 | ₩25,362 | ₩25,289 | ₩25,330 | +0.16% | 1.1만 |
|---|
| 2026.07.09 | ₩25,314 | ₩25,356 | ₩25,303 | ₩25,330 | +0.06% | 2.4만 |
|---|
| 2026.07.08 | ₩25,269 | ₩25,276 | ₩25,236 | ₩25,269 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩25,336 | ₩25,343 | ₩25,289 | ₩25,296 | -0.16% | 4.2천 |
|---|
| 2026.07.06 | ₩25,263 | ₩25,383 | ₩25,263 | ₩25,363 | +0.40% | 1.6만 |
|---|
| 2026.07.02 | ₩25,276 | ₩25,370 | ₩25,276 | ₩25,331 | +0.22% | 2.9만 |
|---|
| 2026.07.01 | ₩25,236 | ₩25,330 | ₩25,236 | ₩25,316 | +0.32% | 8.6천 |
|---|
| 2026.06.30 | ₩25,410 | ₩25,410 | ₩25,336 | ₩25,343 | -0.26% | 2.3만 |
|---|
| 2026.06.29 | ₩25,437 | ₩25,437 | ₩25,340 | ₩25,356 | -0.32% | 1.8만 |
|---|
| 2026.06.26 | ₩25,397 | ₩25,397 | ₩25,343 | ₩25,371 | -0.10% | 13.9만 |
|---|
| 2026.06.25 | ₩25,303 | ₩25,370 | ₩25,303 | ₩25,350 | +0.19% | 2.3만 |
|---|
| 2026.06.24 | ₩25,330 | ₩25,450 | ₩25,330 | ₩25,437 | +0.42% | 9.3천 |
|---|
| 2026.06.23 | ₩25,437 | ₩25,437 | ₩25,343 | ₩25,397 | -0.16% | 1.3만 |
|---|
| 2026.06.22 | ₩25,491 | ₩25,491 | ₩25,374 | ₩25,397 | -0.37% | 1.2만 |
|---|
| 2026.06.18 | ₩25,450 | ₩25,450 | ₩25,397 | ₩25,410 | -0.16% | 7.6만 |
|---|
| 2026.06.17 | ₩25,356 | ₩25,477 | ₩25,356 | ₩25,390 | +0.13% | 3.9만 |
|---|
| 2026.06.16 | ₩25,442 | ₩25,464 | ₩25,437 | ₩25,464 | +0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩25,464 | ₩25,464 | ₩25,423 | ₩25,437 | -0.11% | 1.6만 |
|---|
| 2026.06.12 | ₩25,410 | ₩25,410 | ₩25,390 | ₩25,403 | -0.03% | 1.4만 |
|---|
| 2026.06.11 | ₩25,343 | ₩25,403 | ₩25,276 | ₩25,403 | +0.24% | 1.3만 |
|---|
| 2026.06.10 | ₩25,370 | ₩25,370 | ₩25,289 | ₩25,350 | -0.08% | 2.9만 |
|---|
| 2026.06.09 | ₩25,343 | ₩25,377 | ₩25,336 | ₩25,363 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩25,318 | ₩25,343 | ₩25,316 | ₩25,330 | +0.05% | 1만 |
|---|
| 2026.06.05 | ₩25,356 | ₩25,356 | ₩25,303 | ₩25,330 | -0.11% | 1.2만 |
|---|
| 2026.06.04 | ₩25,263 | ₩25,430 | ₩25,263 | ₩25,403 | +0.56% | 5.9만 |
|---|
| 2026.06.03 | ₩25,397 | ₩25,397 | ₩25,343 | ₩25,377 | -0.08% | 9.2천 |
|---|
| 2026.06.02 | ₩25,403 | ₩25,410 | ₩25,370 | ₩25,390 | -0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩25,377 | ₩25,409 | ₩25,263 | ₩25,390 | +0.05% | 6.6천 |
|---|
| 2026.05.29 | ₩25,450 | ₩25,450 | ₩25,370 | ₩25,437 | -0.05% | 4.9만 |
|---|
| 2026.05.28 | ₩25,491 | ₩25,491 | ₩25,356 | ₩25,410 | -0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩25,370 | ₩25,397 | ₩25,330 | ₩25,358 | -0.05% | 2.4만 |
|---|
| 2026.05.26 | ₩25,370 | ₩25,377 | ₩25,316 | ₩25,363 | -0.03% | 3만 |
|---|
| 2026.05.22 | ₩25,343 | ₩25,347 | ₩25,276 | ₩25,299 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩25,237 | ₩25,316 | ₩25,237 | ₩25,289 | +0.21% | 1.1만 |
|---|
| 2026.05.20 | ₩25,236 | ₩25,410 | ₩25,236 | ₩25,377 | +0.56% | 1.2만 |
|---|
| 2026.05.19 | ₩25,517 | ₩25,517 | ₩25,285 | ₩25,296 | -0.87% | 1.6만 |
|---|
| 2026.05.18 | ₩25,383 | ₩25,383 | ₩25,343 | ₩25,356 | -0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩25,464 | ₩25,464 | ₩25,343 | ₩25,356 | -0.42% | 1.7만 |
|---|
| 2026.05.14 | ₩25,477 | ₩25,477 | ₩25,437 | ₩25,437 | -0.16% | 3만 |
|---|
| 2026.05.13 | ₩25,437 | ₩25,464 | ₩25,410 | ₩25,430 | -0.03% | 2.2만 |
|---|
| 2026.05.12 | ₩25,430 | ₩25,450 | ₩25,397 | ₩25,437 | +0.03% | 9.3천 |
|---|
| 2026.05.11 | ₩25,477 | ₩25,517 | ₩25,464 | ₩25,477 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩25,531 | ₩25,531 | ₩25,478 | ₩25,499 | -0.13% | 2.8만 |
|---|
| 2026.05.07 | ₩25,492 | ₩25,504 | ₩25,457 | ₩25,495 | +0.01% | 2만 |
|---|
| 2026.05.06 | ₩25,469 | ₩25,504 | ₩25,469 | ₩25,491 | +0.08% | 5만 |
|---|
| 2026.05.05 | ₩25,450 | ₩25,464 | ₩25,410 | ₩25,464 | +0.05% | 6.3만 |
|---|
| 2026.05.04 | ₩25,437 | ₩25,464 | ₩25,383 | ₩25,410 | -0.11% | 1.9만 |
|---|
| 2026.05.01 | ₩25,383 | ₩25,477 | ₩25,383 | ₩25,446 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩25,504 | ₩25,504 | ₩25,397 | ₩25,423 | -0.32% | 4.1만 |
|---|
| 2026.04.29 | ₩25,491 | ₩25,544 | ₩25,397 | ₩25,423 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩25,477 | ₩25,477 | ₩25,437 | ₩25,457 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩25,477 | ₩25,491 | ₩25,450 | ₩25,469 | -0.03% | 3.2만 |
|---|
| 2026.04.24 | ₩25,356 | ₩25,491 | ₩25,356 | ₩25,468 | +0.44% | 1.6만 |
|---|
| 2026.04.23 | ₩25,484 | ₩25,491 | ₩25,423 | ₩25,450 | -0.13% | 9.7천 |
|---|
| 2026.04.22 | ₩25,477 | ₩25,500 | ₩25,464 | ₩25,484 | +0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩25,544 | ₩25,544 | ₩25,464 | ₩25,464 | -0.31% | 1.9만 |
|---|
| 2026.04.20 | ₩25,604 | ₩25,625 | ₩25,600 | ₩25,604 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩25,609 | ₩25,625 | ₩25,584 | ₩25,604 | -0.02% | 1.4만 |
|---|
| 2026.04.16 | ₩25,678 | ₩25,678 | ₩25,523 | ₩25,524 | -0.60% | 1.9만 |
|---|
| 2026.04.15 | ₩25,520 | ₩25,558 | ₩25,517 | ₩25,536 | +0.06% | 4.7만 |
|---|
| 2026.04.14 | ₩25,540 | ₩25,568 | ₩25,531 | ₩25,552 | +0.05% | 8.2천 |
|---|
| 2026.04.13 | ₩25,410 | ₩25,517 | ₩25,410 | ₩25,507 | +0.38% | 1.2만 |
|---|
| 2026.04.10 | ₩25,571 | ₩25,571 | ₩25,450 | ₩25,470 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩25,423 | ₩25,517 | ₩25,423 | ₩25,491 | +0.26% | 4.1만 |
|---|
| 2026.04.08 | ₩25,517 | ₩25,517 | ₩25,437 | ₩25,485 | -0.13% | 6.3만 |
|---|
| 2026.04.07 | ₩25,450 | ₩25,450 | ₩25,304 | ₩25,378 | -0.28% | 2.1만 |
|---|
| 2026.04.06 | ₩25,390 | ₩25,410 | ₩25,386 | ₩25,390 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩25,343 | ₩25,410 | ₩25,343 | ₩25,390 | +0.19% | 3.3만 |
|---|
| 2026.04.01 | ₩25,326 | ₩25,383 | ₩25,326 | ₩25,368 | +0.17% | 10.4만 |
|---|
| 2026.03.31 | ₩25,330 | ₩25,370 | ₩25,269 | ₩25,370 | +0.16% | 4.3만 |
|---|
| 2026.03.30 | ₩25,303 | ₩25,303 | ₩25,209 | ₩25,209 | -0.37% | 2.5만 |
|---|
| 2026.03.27 | ₩25,209 | ₩25,209 | ₩25,169 | ₩25,198 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩25,283 | ₩25,289 | ₩25,222 | ₩25,228 | -0.22% | 3.9만 |
|---|
| 2026.03.25 | ₩25,437 | ₩25,450 | ₩25,410 | ₩25,417 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩25,430 | ₩25,430 | ₩25,343 | ₩25,363 | -0.26% | 4.4만 |
|---|
| 2026.03.23 | ₩25,410 | ₩25,450 | ₩25,386 | ₩25,410 | 0.00% | 2.2만 |
|---|
| 2026.03.20 | ₩25,414 | ₩25,414 | ₩25,343 | ₩25,355 | -0.23% | 2.6만 |
|---|
| 2026.03.19 | ₩25,423 | ₩25,504 | ₩25,397 | ₩25,470 | +0.18% | 1.7만 |
|---|
| 2026.03.18 | ₩25,464 | ₩25,517 | ₩25,452 | ₩25,452 | -0.05% | 7.7천 |
|---|
| 2026.03.17 | ₩25,528 | ₩25,558 | ₩25,504 | ₩25,531 | +0.01% | 2만 |
|---|
| 2026.03.16 | ₩25,477 | ₩25,516 | ₩25,450 | ₩25,477 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩25,484 | ₩25,491 | ₩25,429 | ₩25,430 | -0.21% | 4.4천 |
|---|
| 2026.03.12 | ₩25,531 | ₩25,544 | ₩25,444 | ₩25,454 | -0.30% | 1.1만 |
|---|
| 2026.03.11 | ₩25,584 | ₩25,584 | ₩25,551 | ₩25,552 | -0.13% | 1.9만 |
|---|
| 2026.03.10 | ₩25,651 | ₩25,665 | ₩25,584 | ₩25,611 | -0.16% | 3.7만 |
|---|
| 2026.03.09 | ₩25,598 | ₩25,611 | ₩25,517 | ₩25,604 | +0.03% | 1.9만 |
|---|
| 2026.03.06 | ₩25,587 | ₩25,625 | ₩25,555 | ₩25,576 | -0.04% | 8.1만 |
|---|
| 2026.03.05 | ₩25,718 | ₩25,718 | ₩25,591 | ₩25,611 | -0.42% | 3.7만 |
|---|
| 2026.03.04 | ₩25,544 | ₩25,665 | ₩25,544 | ₩25,649 | +0.41% | 1.5만 |
|---|
| 2026.03.03 | ₩25,491 | ₩25,651 | ₩25,491 | ₩25,631 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩25,623 | ₩25,665 | ₩25,623 | ₩25,658 | +0.14% | 1.7만 |
|---|
| 2026.02.27 | ₩26,268 | ₩26,268 | ₩25,705 | ₩25,712 | -2.12% | 11.1만 |
|---|
| 2026.02.26 | ₩25,692 | ₩25,745 | ₩25,692 | ₩25,745 | +0.21% | 7.4만 |
|---|
| 2026.02.25 | ₩25,718 | ₩25,718 | ₩25,694 | ₩25,698 | -0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩25,685 | ₩25,705 | ₩25,685 | ₩25,698 | +0.05% | 2.5만 |
|---|
| 2026.02.23 | ₩25,826 | ₩25,826 | ₩25,692 | ₩25,705 | -0.47% | 1.3만 |
|---|
| 2026.02.20 | ₩25,826 | ₩25,826 | ₩25,688 | ₩25,692 | -0.52% | 1.7만 |
|---|
| 2026.02.19 | ₩25,705 | ₩25,799 | ₩25,705 | ₩25,772 | +0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩25,732 | ₩25,799 | ₩25,732 | ₩25,786 | +0.21% | 4.5만 |
|---|
| 2026.02.17 | ₩25,775 | ₩25,799 | ₩25,775 | ₩25,792 | +0.07% | 2.6만 |
|---|
| 2026.02.13 | ₩25,705 | ₩25,799 | ₩25,705 | ₩25,765 | +0.23% | 4.4만 |
|---|
| 2026.02.12 | ₩25,678 | ₩25,772 | ₩25,678 | ₩25,752 | +0.29% | 4만 |
|---|
| 2026.02.11 | ₩25,708 | ₩25,745 | ₩25,708 | ₩25,739 | +0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩25,826 | ₩25,826 | ₩25,718 | ₩25,745 | -0.31% | 5만 |
|---|
| 2026.02.09 | ₩25,698 | ₩25,732 | ₩25,698 | ₩25,725 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩25,558 | ₩25,718 | ₩25,558 | ₩25,698 | +0.55% | 7.7천 |
|---|
| 2026.02.05 | ₩25,705 | ₩25,705 | ₩25,651 | ₩25,685 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩25,676 | ₩25,678 | ₩25,665 | ₩25,672 | -0.02% | 7.9만 |
|---|
| 2026.02.03 | ₩25,665 | ₩25,718 | ₩25,665 | ₩25,685 | +0.08% | 4.9만 |
|---|
| 2026.02.02 | ₩25,718 | ₩25,732 | ₩25,692 | ₩25,698 | -0.08% | 1.2만 |
|---|
| 2026.01.30 | ₩25,772 | ₩25,772 | ₩25,678 | ₩25,698 | -0.29% | 2.4만 |
|---|
| 2026.01.29 | ₩25,651 | ₩25,718 | ₩25,645 | ₩25,718 | +0.26% | 1.5만 |
|---|
| 2026.01.28 | ₩25,732 | ₩25,732 | ₩25,692 | ₩25,698 | -0.13% | 6.1천 |
|---|
| 2026.01.27 | ₩25,651 | ₩25,745 | ₩25,651 | ₩25,705 | +0.21% | 2만 |
|---|
| 2026.01.26 | ₩25,625 | ₩25,718 | ₩25,625 | ₩25,698 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩25,772 | ₩25,772 | ₩25,651 | ₩25,692 | -0.31% | 2.2만 |
|---|
| 2026.01.22 | ₩25,647 | ₩25,705 | ₩25,647 | ₩25,681 | +0.13% | 8만 |
|---|
| 2026.01.21 | ₩25,571 | ₩25,665 | ₩25,571 | ₩25,658 | +0.34% | 1.1만 |
|---|
| 2026.01.20 | ₩25,786 | ₩25,786 | ₩25,725 | ₩25,725 | -0.23% | 1.9만 |
|---|
| 2026.01.16 | ₩25,812 | ₩25,812 | ₩25,745 | ₩25,759 | -0.21% | 1.2만 |
|---|
| 2026.01.15 | ₩25,786 | ₩25,786 | ₩25,773 | ₩25,777 | -0.03% | 2.7만 |
|---|
| 2026.01.14 | ₩25,812 | ₩25,812 | ₩25,772 | ₩25,786 | -0.10% | 2.7만 |
|---|
| 2026.01.13 | ₩25,772 | ₩25,806 | ₩25,732 | ₩25,772 | 0.00% | 3.4만 |
|---|
| 2026.01.12 | ₩25,705 | ₩25,772 | ₩25,705 | ₩25,745 | +0.16% | 2.4만 |
|---|
| 2026.01.09 | ₩25,665 | ₩25,772 | ₩25,665 | ₩25,752 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩25,714 | ₩25,732 | ₩25,708 | ₩25,725 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩25,732 | ₩25,732 | ₩25,678 | ₩25,718 | -0.05% | 4.3만 |
|---|
| 2026.01.06 | ₩25,704 | ₩25,718 | ₩25,655 | ₩25,665 | -0.15% | 8.3만 |
|---|
| 2026.01.05 | ₩25,694 | ₩25,731 | ₩25,693 | ₩25,705 | +0.04% | 7.7만 |
|---|
| 2026.01.02 | ₩25,611 | ₩25,756 | ₩25,611 | ₩25,680 | +0.27% | 10.6만 |
|---|
| 2025.12.31 | ₩25,759 | ₩25,759 | ₩25,678 | ₩25,685 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩25,732 | ₩25,744 | ₩25,692 | ₩25,710 | -0.08% | 6.8만 |
|---|
| 2025.12.29 | ₩25,718 | ₩25,732 | ₩25,688 | ₩25,709 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩25,705 | ₩25,759 | ₩25,692 | ₩25,692 | -0.05% | 1.2만 |
|---|
| 2025.12.24 | ₩25,665 | ₩25,732 | ₩25,651 | ₩25,686 | +0.08% | 4.8만 |
|---|
| 2025.12.23 | ₩25,634 | ₩25,705 | ₩25,613 | ₩25,658 | +0.09% | 2.6만 |
|---|
| 2025.12.22 | ₩25,645 | ₩25,692 | ₩25,638 | ₩25,658 | +0.05% | 5.9만 |
|---|
| 2025.12.19 | ₩25,786 | ₩25,786 | ₩25,651 | ₩25,659 | -0.49% | 2.5만 |
|---|
| 2025.12.18 | ₩25,658 | ₩25,678 | ₩25,638 | ₩25,658 | 0.00% | 9.3만 |
|---|
| 2025.12.17 | ₩25,651 | ₩25,651 | ₩25,611 | ₩25,627 | -0.09% | 4.8만 |
|---|
| 2025.12.16 | ₩25,621 | ₩25,651 | ₩25,594 | ₩25,631 | +0.04% | 2.2만 |
|---|
| 2025.12.15 | ₩25,625 | ₩25,638 | ₩25,599 | ₩25,615 | -0.04% | 3.2만 |
|---|
| 2025.12.12 | ₩25,578 | ₩25,611 | ₩25,572 | ₩25,591 | +0.05% | 3.7만 |
|---|
| 2025.12.11 | ₩25,665 | ₩25,732 | ₩25,665 | ₩25,698 | +0.13% | 1만 |
|---|
| 2025.12.10 | ₩25,643 | ₩25,705 | ₩25,611 | ₩25,680 | +0.14% | 2.5만 |
|---|
| 2025.12.09 | ₩25,772 | ₩25,772 | ₩25,625 | ₩25,646 | -0.49% | 3.2만 |
|---|
| 2025.12.08 | ₩25,732 | ₩25,732 | ₩25,638 | ₩25,659 | -0.28% | 2.1만 |
|---|
| 2025.12.05 | ₩25,826 | ₩25,826 | ₩25,666 | ₩25,672 | -0.60% | 1.4만 |
|---|
| 2025.12.04 | ₩25,651 | ₩25,718 | ₩25,651 | ₩25,688 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩25,692 | ₩25,705 | ₩25,677 | ₩25,704 | +0.05% | 7.9천 |
|---|
| 2025.12.02 | ₩25,584 | ₩25,678 | ₩25,584 | ₩25,666 | +0.32% | 1.3만 |
|---|
| 2025.12.01 | ₩25,717 | ₩25,717 | ₩25,638 | ₩25,659 | -0.22% | 4.3만 |
|---|
| 2025.11.28 | ₩25,772 | ₩25,772 | ₩25,678 | ₩25,705 | -0.26% | 2.6만 |
|---|
| 2025.11.26 | ₩25,705 | ₩25,718 | ₩25,645 | ₩25,705 | 0.00% | 2.8만 |
|---|
| 2025.11.25 | ₩25,732 | ₩25,732 | ₩25,650 | ₩25,672 | -0.23% | 1.4만 |
|---|
| 2025.11.24 | ₩25,571 | ₩25,665 | ₩25,433 | ₩25,631 | +0.24% | 6.1만 |
|---|
| 2025.11.21 | ₩25,571 | ₩25,638 | ₩25,571 | ₩25,619 | +0.19% | 3.6만 |
|---|
| 2025.11.20 | ₩25,685 | ₩25,705 | ₩25,625 | ₩25,692 | +0.03% | 6.3만 |
|---|
| 2025.11.19 | ₩25,611 | ₩25,692 | ₩25,611 | ₩25,672 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩25,611 | ₩25,692 | ₩25,611 | ₩25,672 | +0.24% | 4.5만 |
|---|
| 2025.11.17 | ₩25,772 | ₩25,772 | ₩25,638 | ₩25,658 | -0.44% | 1.8만 |
|---|
| 2025.11.14 | ₩25,665 | ₩25,665 | ₩25,645 | ₩25,645 | -0.08% | 1.2만 |
|---|
| 2025.11.13 | ₩25,625 | ₩25,717 | ₩25,625 | ₩25,665 | +0.16% | 3만 |
|---|
| 2025.11.12 | ₩25,718 | ₩25,718 | ₩25,680 | ₩25,686 | -0.13% | 2.8만 |
|---|
| 2025.11.11 | ₩25,571 | ₩25,732 | ₩25,571 | ₩25,704 | +0.52% | 2.3만 |
|---|
| 2025.11.10 | ₩25,558 | ₩25,692 | ₩25,558 | ₩25,672 | +0.45% | 2만 |
|---|
| 2025.11.07 | ₩25,665 | ₩25,665 | ₩25,642 | ₩25,645 | -0.08% | 5.5천 |
|---|
| 2025.11.06 | ₩25,678 | ₩25,678 | ₩25,611 | ₩25,631 | -0.18% | 2.8만 |
|---|
| 2025.11.05 | ₩25,598 | ₩25,651 | ₩25,598 | ₩25,611 | +0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩25,544 | ₩25,651 | ₩25,544 | ₩25,623 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩25,625 | ₩25,678 | ₩25,625 | ₩25,645 | +0.08% | 8만 |
|---|
| 2025.10.31 | ₩25,584 | ₩25,678 | ₩25,584 | ₩25,637 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩25,745 | ₩25,745 | ₩25,611 | ₩25,665 | -0.31% | 3.7만 |
|---|
| 2025.10.29 | ₩25,786 | ₩25,786 | ₩25,638 | ₩25,672 | -0.44% | 2.3만 |
|---|
| 2025.10.28 | ₩25,757 | ₩25,759 | ₩25,705 | ₩25,725 | -0.12% | 15만 |
|---|
| 2025.10.27 | ₩25,698 | ₩25,745 | ₩25,674 | ₩25,718 | +0.08% | 3만 |
|---|
| 2025.10.24 | ₩25,705 | ₩25,731 | ₩25,665 | ₩25,678 | -0.10% | 2.1만 |
|---|
| 2025.10.23 | ₩25,672 | ₩25,705 | ₩25,650 | ₩25,651 | -0.08% | 3만 |
|---|
| 2025.10.22 | ₩25,598 | ₩25,692 | ₩25,598 | ₩25,658 | +0.24% | 5.9만 |
|---|
| 2025.10.21 | ₩25,638 | ₩25,718 | ₩25,638 | ₩25,684 | +0.18% | 6.7만 |
|---|
| 2025.10.20 | ₩25,705 | ₩25,799 | ₩25,705 | ₩25,765 | +0.23% | 6.9천 |
|---|
| 2025.10.17 | ₩25,725 | ₩25,772 | ₩25,698 | ₩25,745 | +0.08% | 1.8만 |
|---|
| 2025.10.16 | ₩25,718 | ₩25,759 | ₩25,712 | ₩25,737 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩25,705 | ₩25,732 | ₩25,678 | ₩25,712 | +0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩25,650 | ₩25,708 | ₩25,627 | ₩25,692 | +0.16% | 1.2만 |
|---|
| 2025.10.13 | ₩25,678 | ₩25,692 | ₩25,611 | ₩25,665 | -0.05% | 6만 |
|---|
| 2025.10.10 | ₩25,611 | ₩25,658 | ₩25,611 | ₩25,631 | +0.08% | 3.6만 |
|---|