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 | ₩24,791 | ₩24,791 | ₩24,716 | ₩24,731 | -0.24% | 5.7천 |
| 2026.10.08 | ₩24,604 | ₩24,698 | ₩24,604 | ₩24,698 | +0.38% | 5.6만 |
| 2026.10.07 | ₩24,658 | ₩24,686 | ₩24,631 | ₩24,644 | -0.05% | 3.9만 |
| 2026.10.06 | ₩24,591 | ₩24,724 | ₩24,591 | ₩24,671 | +0.33% | 3.3만 |
| 2026.10.05 | ₩24,698 | ₩24,698 | ₩24,604 | ₩24,638 | -0.24% | 1.9만 |
| 2026.10.02 | ₩24,708 | ₩24,708 | ₩24,604 | ₩24,631 | -0.31% | 1.4만 |
| 2026.10.01 | ₩24,617 | ₩24,662 | ₩24,577 | ₩24,631 | +0.05% | 1.9만 |
| 2026.09.30 | ₩24,724 | ₩24,724 | ₩24,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,631 |
| -0.38% |
| 2.6만 |
| 2026.09.29 | ₩24,671 | ₩24,684 | ₩24,591 | ₩24,644 | -0.11% | 2.8만 |
|---|
| 2026.09.28 | ₩24,644 | ₩24,711 | ₩24,628 | ₩24,658 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩24,698 | ₩24,731 | ₩24,658 | ₩24,711 | +0.05% | 1.3만 |
|---|
| 2026.09.24 | ₩24,778 | ₩24,778 | ₩24,671 | ₩24,698 | -0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩24,912 | ₩24,938 | ₩24,818 | ₩24,865 | -0.19% | 3.5만 |
|---|
| 2026.09.22 | ₩25,059 | ₩25,059 | ₩24,925 | ₩24,988 | -0.28% | 2.9만 |
|---|
| 2026.09.21 | ₩25,019 | ₩25,019 | ₩24,938 | ₩24,965 | -0.21% | 11.5만 |
|---|
| 2026.09.18 | ₩24,912 | ₩25,005 | ₩24,912 | ₩24,958 | +0.19% | 13.1만 |
|---|
| 2026.09.17 | ₩24,898 | ₩25,019 | ₩24,898 | ₩24,992 | +0.38% | 3.5만 |
|---|
| 2026.09.16 | ₩24,965 | ₩25,019 | ₩24,914 | ₩24,938 | -0.11% | 2.2만 |
|---|
| 2026.09.15 | ₩25,072 | ₩25,072 | ₩24,912 | ₩24,965 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩25,045 | ₩25,045 | ₩24,937 | ₩24,979 | -0.27% | 6.2만 |
|---|
| 2026.09.11 | ₩25,041 | ₩25,059 | ₩24,993 | ₩25,005 | -0.14% | 4.1천 |
|---|
| 2026.09.10 | ₩25,192 | ₩25,192 | ₩25,005 | ₩25,019 | -0.69% | 2.9만 |
|---|
| 2026.09.09 | ₩25,126 | ₩25,166 | ₩25,072 | ₩25,119 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩25,152 | ₩25,192 | ₩25,099 | ₩25,146 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩25,190 | ₩25,190 | ₩25,126 | ₩25,152 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩25,159 | ₩25,179 | ₩25,131 | ₩25,159 | 0.00% | 6.4천 |
|---|
| 2026.09.02 | ₩25,045 | ₩25,152 | ₩25,045 | ₩25,126 | +0.32% | 1.2만 |
|---|
| 2026.09.01 | ₩25,139 | ₩25,206 | ₩25,114 | ₩25,114 | -0.10% | 1.4만 |
|---|
| 2026.08.31 | ₩25,246 | ₩25,246 | ₩25,139 | ₩25,159 | -0.34% | 2.6만 |
|---|
| 2026.08.28 | ₩25,366 | ₩25,366 | ₩25,150 | ₩25,192 | -0.69% | 7.4만 |
|---|
| 2026.08.27 | ₩25,259 | ₩25,259 | ₩25,192 | ₩25,219 | -0.16% | 3.5만 |
|---|
| 2026.08.26 | ₩25,126 | ₩25,219 | ₩25,126 | ₩25,202 | +0.30% | 3.4만 |
|---|
| 2026.08.25 | ₩25,112 | ₩25,246 | ₩25,112 | ₩25,213 | +0.40% | 7.7천 |
|---|
| 2026.08.24 | ₩25,166 | ₩25,192 | ₩25,158 | ₩25,171 | +0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩25,139 | ₩25,202 | ₩25,139 | ₩25,167 | +0.11% | 1.3만 |
|---|
| 2026.08.20 | ₩25,340 | ₩25,340 | ₩25,246 | ₩25,273 | -0.26% | 11.4만 |
|---|
| 2026.08.19 | ₩25,233 | ₩25,313 | ₩25,233 | ₩25,291 | +0.23% | 12만 |
|---|
| 2026.08.18 | ₩25,246 | ₩25,286 | ₩25,206 | ₩25,259 | +0.05% | 6.7만 |
|---|
| 2026.08.17 | ₩25,192 | ₩25,309 | ₩25,192 | ₩25,273 | +0.32% | 3.4만 |
|---|
| 2026.08.14 | ₩25,332 | ₩25,332 | ₩25,259 | ₩25,279 | -0.21% | 4.2천 |
|---|
| 2026.08.13 | ₩25,275 | ₩25,326 | ₩25,259 | ₩25,286 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩25,233 | ₩25,259 | ₩25,233 | ₩25,253 | +0.08% | 4.9만 |
|---|
| 2026.08.11 | ₩25,206 | ₩25,273 | ₩25,200 | ₩25,226 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩25,259 | ₩25,259 | ₩25,219 | ₩25,221 | -0.15% | 6.6천 |
|---|
| 2026.08.07 | ₩25,233 | ₩25,246 | ₩25,219 | ₩25,246 | +0.05% | 7.5천 |
|---|
| 2026.08.06 | ₩25,286 | ₩25,326 | ₩25,206 | ₩25,226 | -0.24% | 1.5만 |
|---|
| 2026.08.05 | ₩25,259 | ₩25,273 | ₩25,219 | ₩25,246 | -0.05% | 1.9만 |
|---|
| 2026.08.04 | ₩25,226 | ₩25,259 | ₩25,206 | ₩25,233 | +0.03% | 1.5만 |
|---|
| 2026.08.03 | ₩25,152 | ₩25,179 | ₩25,152 | ₩25,179 | +0.11% | 3.2만 |
|---|
| 2026.07.31 | ₩25,246 | ₩25,246 | ₩25,112 | ₩25,146 | -0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩25,188 | ₩25,192 | ₩25,166 | ₩25,179 | -0.04% | 1만 |
|---|
| 2026.07.29 | ₩25,075 | ₩25,167 | ₩25,075 | ₩25,132 | +0.23% | 2.9만 |
|---|
| 2026.07.28 | ₩25,139 | ₩25,166 | ₩25,131 | ₩25,139 | 0.00% | 6.6천 |
|---|
| 2026.07.27 | ₩25,115 | ₩25,139 | ₩25,099 | ₩25,126 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩25,085 | ₩25,126 | ₩25,085 | ₩25,099 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩25,085 | ₩25,099 | ₩25,072 | ₩25,085 | 0.00% | 4.4만 |
|---|
| 2026.07.22 | ₩25,136 | ₩25,166 | ₩25,126 | ₩25,127 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩25,112 | ₩25,192 | ₩25,112 | ₩25,158 | +0.18% | 4만 |
|---|
| 2026.07.20 | ₩25,279 | ₩25,299 | ₩25,259 | ₩25,279 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩25,233 | ₩25,326 | ₩25,233 | ₩25,299 | +0.26% | 1.9만 |
|---|
| 2026.07.16 | ₩25,273 | ₩25,313 | ₩25,273 | ₩25,286 | +0.05% | 1.3만 |
|---|
| 2026.07.15 | ₩25,286 | ₩25,326 | ₩25,259 | ₩25,286 | 0.00% | 1.8만 |
|---|
| 2026.07.14 | ₩25,246 | ₩25,299 | ₩25,233 | ₩25,259 | +0.05% | 2만 |
|---|
| 2026.07.13 | ₩25,239 | ₩25,246 | ₩25,206 | ₩25,219 | -0.08% | 4.1천 |
|---|
| 2026.07.10 | ₩25,219 | ₩25,291 | ₩25,219 | ₩25,259 | +0.16% | 1.1만 |
|---|
| 2026.07.09 | ₩25,243 | ₩25,286 | ₩25,233 | ₩25,259 | +0.06% | 2.4만 |
|---|
| 2026.07.08 | ₩25,199 | ₩25,206 | ₩25,166 | ₩25,199 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩25,266 | ₩25,273 | ₩25,219 | ₩25,226 | -0.16% | 4.2천 |
|---|
| 2026.07.06 | ₩25,192 | ₩25,313 | ₩25,192 | ₩25,293 | +0.40% | 1.6만 |
|---|
| 2026.07.02 | ₩25,206 | ₩25,299 | ₩25,206 | ₩25,261 | +0.22% | 2.9만 |
|---|
| 2026.07.01 | ₩25,166 | ₩25,259 | ₩25,166 | ₩25,246 | +0.32% | 8.6천 |
|---|
| 2026.06.30 | ₩25,340 | ₩25,340 | ₩25,266 | ₩25,273 | -0.26% | 2.3만 |
|---|
| 2026.06.29 | ₩25,366 | ₩25,366 | ₩25,270 | ₩25,286 | -0.32% | 1.8만 |
|---|
| 2026.06.26 | ₩25,326 | ₩25,326 | ₩25,273 | ₩25,301 | -0.10% | 13.9만 |
|---|
| 2026.06.25 | ₩25,233 | ₩25,299 | ₩25,233 | ₩25,279 | +0.19% | 2.3만 |
|---|
| 2026.06.24 | ₩25,259 | ₩25,380 | ₩25,259 | ₩25,366 | +0.42% | 9.3천 |
|---|
| 2026.06.23 | ₩25,366 | ₩25,366 | ₩25,273 | ₩25,326 | -0.16% | 1.3만 |
|---|
| 2026.06.22 | ₩25,420 | ₩25,420 | ₩25,303 | ₩25,326 | -0.37% | 1.2만 |
|---|
| 2026.06.18 | ₩25,380 | ₩25,380 | ₩25,326 | ₩25,340 | -0.16% | 7.6만 |
|---|
| 2026.06.17 | ₩25,286 | ₩25,406 | ₩25,286 | ₩25,320 | +0.13% | 3.9만 |
|---|
| 2026.06.16 | ₩25,372 | ₩25,393 | ₩25,366 | ₩25,393 | +0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩25,393 | ₩25,393 | ₩25,353 | ₩25,366 | -0.11% | 1.6만 |
|---|
| 2026.06.12 | ₩25,340 | ₩25,340 | ₩25,320 | ₩25,333 | -0.03% | 1.4만 |
|---|
| 2026.06.11 | ₩25,273 | ₩25,333 | ₩25,206 | ₩25,333 | +0.24% | 1.3만 |
|---|
| 2026.06.10 | ₩25,299 | ₩25,299 | ₩25,219 | ₩25,279 | -0.08% | 2.9만 |
|---|
| 2026.06.09 | ₩25,273 | ₩25,306 | ₩25,266 | ₩25,293 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩25,247 | ₩25,273 | ₩25,246 | ₩25,259 | +0.05% | 1만 |
|---|
| 2026.06.05 | ₩25,286 | ₩25,286 | ₩25,233 | ₩25,259 | -0.11% | 1.2만 |
|---|
| 2026.06.04 | ₩25,192 | ₩25,360 | ₩25,192 | ₩25,333 | +0.56% | 5.9만 |
|---|
| 2026.06.03 | ₩25,326 | ₩25,326 | ₩25,273 | ₩25,306 | -0.08% | 9.2천 |
|---|
| 2026.06.02 | ₩25,333 | ₩25,340 | ₩25,299 | ₩25,320 | -0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩25,306 | ₩25,338 | ₩25,192 | ₩25,320 | +0.05% | 6.6천 |
|---|
| 2026.05.29 | ₩25,380 | ₩25,380 | ₩25,299 | ₩25,366 | -0.05% | 4.9만 |
|---|
| 2026.05.28 | ₩25,420 | ₩25,420 | ₩25,286 | ₩25,340 | -0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩25,299 | ₩25,326 | ₩25,259 | ₩25,287 | -0.05% | 2.4만 |
|---|
| 2026.05.26 | ₩25,299 | ₩25,306 | ₩25,246 | ₩25,293 | -0.03% | 3만 |
|---|
| 2026.05.22 | ₩25,273 | ₩25,277 | ₩25,206 | ₩25,229 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩25,167 | ₩25,246 | ₩25,167 | ₩25,219 | +0.21% | 1.1만 |
|---|
| 2026.05.20 | ₩25,166 | ₩25,340 | ₩25,166 | ₩25,306 | +0.56% | 1.2만 |
|---|
| 2026.05.19 | ₩25,447 | ₩25,447 | ₩25,215 | ₩25,226 | -0.87% | 1.6만 |
|---|
| 2026.05.18 | ₩25,313 | ₩25,313 | ₩25,273 | ₩25,286 | -0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩25,393 | ₩25,393 | ₩25,273 | ₩25,286 | -0.42% | 1.7만 |
|---|
| 2026.05.14 | ₩25,406 | ₩25,406 | ₩25,366 | ₩25,366 | -0.16% | 3만 |
|---|
| 2026.05.13 | ₩25,366 | ₩25,393 | ₩25,340 | ₩25,360 | -0.03% | 2.2만 |
|---|
| 2026.05.12 | ₩25,360 | ₩25,380 | ₩25,326 | ₩25,366 | +0.03% | 9.3천 |
|---|
| 2026.05.11 | ₩25,406 | ₩25,447 | ₩25,393 | ₩25,406 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩25,460 | ₩25,460 | ₩25,408 | ₩25,428 | -0.13% | 2.8만 |
|---|
| 2026.05.07 | ₩25,421 | ₩25,433 | ₩25,386 | ₩25,424 | +0.01% | 2만 |
|---|
| 2026.05.06 | ₩25,398 | ₩25,433 | ₩25,398 | ₩25,420 | +0.08% | 5만 |
|---|
| 2026.05.05 | ₩25,380 | ₩25,393 | ₩25,340 | ₩25,393 | +0.05% | 6.3만 |
|---|
| 2026.05.04 | ₩25,366 | ₩25,393 | ₩25,313 | ₩25,340 | -0.11% | 1.9만 |
|---|
| 2026.05.01 | ₩25,313 | ₩25,406 | ₩25,313 | ₩25,376 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩25,433 | ₩25,433 | ₩25,326 | ₩25,353 | -0.32% | 4.1만 |
|---|
| 2026.04.29 | ₩25,420 | ₩25,473 | ₩25,326 | ₩25,353 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩25,406 | ₩25,406 | ₩25,366 | ₩25,386 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩25,406 | ₩25,420 | ₩25,380 | ₩25,398 | -0.03% | 3.2만 |
|---|
| 2026.04.24 | ₩25,286 | ₩25,420 | ₩25,286 | ₩25,397 | +0.44% | 1.6만 |
|---|
| 2026.04.23 | ₩25,413 | ₩25,420 | ₩25,353 | ₩25,380 | -0.13% | 9.7천 |
|---|
| 2026.04.22 | ₩25,406 | ₩25,429 | ₩25,393 | ₩25,413 | +0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩25,473 | ₩25,473 | ₩25,393 | ₩25,393 | -0.31% | 1.9만 |
|---|
| 2026.04.20 | ₩25,533 | ₩25,554 | ₩25,529 | ₩25,533 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩25,537 | ₩25,554 | ₩25,513 | ₩25,533 | -0.02% | 1.4만 |
|---|
| 2026.04.16 | ₩25,607 | ₩25,607 | ₩25,452 | ₩25,453 | -0.60% | 1.9만 |
|---|
| 2026.04.15 | ₩25,449 | ₩25,487 | ₩25,447 | ₩25,465 | +0.06% | 4.7만 |
|---|
| 2026.04.14 | ₩25,469 | ₩25,497 | ₩25,460 | ₩25,481 | +0.05% | 8.2천 |
|---|
| 2026.04.13 | ₩25,340 | ₩25,447 | ₩25,340 | ₩25,436 | +0.38% | 1.2만 |
|---|
| 2026.04.10 | ₩25,500 | ₩25,500 | ₩25,380 | ₩25,400 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩25,353 | ₩25,447 | ₩25,353 | ₩25,420 | +0.26% | 4.1만 |
|---|
| 2026.04.08 | ₩25,447 | ₩25,447 | ₩25,366 | ₩25,414 | -0.13% | 6.3만 |
|---|
| 2026.04.07 | ₩25,380 | ₩25,380 | ₩25,234 | ₩25,307 | -0.28% | 2.1만 |
|---|
| 2026.04.06 | ₩25,320 | ₩25,340 | ₩25,315 | ₩25,320 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩25,273 | ₩25,340 | ₩25,273 | ₩25,320 | +0.19% | 3.3만 |
|---|
| 2026.04.01 | ₩25,255 | ₩25,313 | ₩25,255 | ₩25,298 | +0.17% | 10.4만 |
|---|
| 2026.03.31 | ₩25,259 | ₩25,299 | ₩25,199 | ₩25,299 | +0.16% | 4.3만 |
|---|
| 2026.03.30 | ₩25,233 | ₩25,233 | ₩25,139 | ₩25,139 | -0.37% | 2.5만 |
|---|
| 2026.03.27 | ₩25,139 | ₩25,139 | ₩25,099 | ₩25,128 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩25,213 | ₩25,219 | ₩25,152 | ₩25,158 | -0.22% | 3.9만 |
|---|
| 2026.03.25 | ₩25,366 | ₩25,380 | ₩25,340 | ₩25,346 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩25,360 | ₩25,360 | ₩25,273 | ₩25,293 | -0.26% | 4.4만 |
|---|
| 2026.03.23 | ₩25,340 | ₩25,380 | ₩25,315 | ₩25,340 | 0.00% | 2.2만 |
|---|
| 2026.03.20 | ₩25,344 | ₩25,344 | ₩25,273 | ₩25,285 | -0.23% | 2.6만 |
|---|
| 2026.03.19 | ₩25,353 | ₩25,433 | ₩25,326 | ₩25,400 | +0.18% | 1.7만 |
|---|
| 2026.03.18 | ₩25,393 | ₩25,447 | ₩25,381 | ₩25,381 | -0.05% | 7.7천 |
|---|
| 2026.03.17 | ₩25,457 | ₩25,487 | ₩25,433 | ₩25,460 | +0.01% | 2만 |
|---|
| 2026.03.16 | ₩25,406 | ₩25,445 | ₩25,380 | ₩25,406 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩25,413 | ₩25,420 | ₩25,358 | ₩25,360 | -0.21% | 4.4천 |
|---|
| 2026.03.12 | ₩25,460 | ₩25,473 | ₩25,373 | ₩25,384 | -0.30% | 1.1만 |
|---|
| 2026.03.11 | ₩25,513 | ₩25,513 | ₩25,480 | ₩25,481 | -0.13% | 1.9만 |
|---|
| 2026.03.10 | ₩25,580 | ₩25,594 | ₩25,513 | ₩25,540 | -0.16% | 3.7만 |
|---|
| 2026.03.09 | ₩25,527 | ₩25,540 | ₩25,447 | ₩25,533 | +0.03% | 1.9만 |
|---|
| 2026.03.06 | ₩25,516 | ₩25,554 | ₩25,484 | ₩25,505 | -0.04% | 8.1만 |
|---|
| 2026.03.05 | ₩25,647 | ₩25,647 | ₩25,520 | ₩25,540 | -0.42% | 3.7만 |
|---|
| 2026.03.04 | ₩25,473 | ₩25,594 | ₩25,473 | ₩25,578 | +0.41% | 1.5만 |
|---|
| 2026.03.03 | ₩25,420 | ₩25,580 | ₩25,420 | ₩25,560 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩25,552 | ₩25,594 | ₩25,552 | ₩25,587 | +0.14% | 1.7만 |
|---|
| 2026.02.27 | ₩26,195 | ₩26,195 | ₩25,634 | ₩25,640 | -2.12% | 11.1만 |
|---|
| 2026.02.26 | ₩25,620 | ₩25,674 | ₩25,620 | ₩25,674 | +0.21% | 7.4만 |
|---|
| 2026.02.25 | ₩25,647 | ₩25,647 | ₩25,623 | ₩25,627 | -0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩25,614 | ₩25,634 | ₩25,614 | ₩25,627 | +0.05% | 2.5만 |
|---|
| 2026.02.23 | ₩25,754 | ₩25,754 | ₩25,620 | ₩25,634 | -0.47% | 1.3만 |
|---|
| 2026.02.20 | ₩25,754 | ₩25,754 | ₩25,616 | ₩25,620 | -0.52% | 1.7만 |
|---|
| 2026.02.19 | ₩25,634 | ₩25,727 | ₩25,634 | ₩25,701 | +0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩25,660 | ₩25,727 | ₩25,660 | ₩25,714 | +0.21% | 4.5만 |
|---|
| 2026.02.17 | ₩25,703 | ₩25,727 | ₩25,703 | ₩25,721 | +0.07% | 2.6만 |
|---|
| 2026.02.13 | ₩25,634 | ₩25,727 | ₩25,634 | ₩25,694 | +0.23% | 4.4만 |
|---|
| 2026.02.12 | ₩25,607 | ₩25,701 | ₩25,607 | ₩25,681 | +0.29% | 4만 |
|---|
| 2026.02.11 | ₩25,636 | ₩25,674 | ₩25,636 | ₩25,667 | +0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩25,754 | ₩25,754 | ₩25,647 | ₩25,674 | -0.31% | 5만 |
|---|
| 2026.02.09 | ₩25,627 | ₩25,660 | ₩25,627 | ₩25,654 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩25,487 | ₩25,647 | ₩25,487 | ₩25,627 | +0.55% | 7.7천 |
|---|
| 2026.02.05 | ₩25,634 | ₩25,634 | ₩25,580 | ₩25,614 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩25,604 | ₩25,607 | ₩25,594 | ₩25,600 | -0.02% | 7.9만 |
|---|
| 2026.02.03 | ₩25,594 | ₩25,647 | ₩25,594 | ₩25,614 | +0.08% | 4.9만 |
|---|
| 2026.02.02 | ₩25,647 | ₩25,660 | ₩25,620 | ₩25,627 | -0.08% | 1.2만 |
|---|
| 2026.01.30 | ₩25,701 | ₩25,701 | ₩25,607 | ₩25,627 | -0.29% | 2.4만 |
|---|
| 2026.01.29 | ₩25,580 | ₩25,647 | ₩25,574 | ₩25,647 | +0.26% | 1.5만 |
|---|
| 2026.01.28 | ₩25,660 | ₩25,660 | ₩25,620 | ₩25,627 | -0.13% | 6.1천 |
|---|
| 2026.01.27 | ₩25,580 | ₩25,674 | ₩25,580 | ₩25,634 | +0.21% | 2만 |
|---|
| 2026.01.26 | ₩25,554 | ₩25,647 | ₩25,554 | ₩25,627 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩25,701 | ₩25,701 | ₩25,580 | ₩25,620 | -0.31% | 2.2만 |
|---|
| 2026.01.22 | ₩25,576 | ₩25,634 | ₩25,576 | ₩25,610 | +0.13% | 8만 |
|---|
| 2026.01.21 | ₩25,500 | ₩25,594 | ₩25,500 | ₩25,587 | +0.34% | 1.1만 |
|---|
| 2026.01.20 | ₩25,714 | ₩25,714 | ₩25,654 | ₩25,654 | -0.23% | 1.9만 |
|---|
| 2026.01.16 | ₩25,741 | ₩25,741 | ₩25,674 | ₩25,687 | -0.21% | 1.2만 |
|---|
| 2026.01.15 | ₩25,714 | ₩25,714 | ₩25,702 | ₩25,706 | -0.03% | 2.7만 |
|---|
| 2026.01.14 | ₩25,741 | ₩25,741 | ₩25,701 | ₩25,714 | -0.10% | 2.7만 |
|---|
| 2026.01.13 | ₩25,701 | ₩25,734 | ₩25,660 | ₩25,701 | 0.00% | 3.4만 |
|---|
| 2026.01.12 | ₩25,634 | ₩25,701 | ₩25,634 | ₩25,674 | +0.16% | 2.4만 |
|---|
| 2026.01.09 | ₩25,594 | ₩25,701 | ₩25,594 | ₩25,681 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩25,643 | ₩25,660 | ₩25,636 | ₩25,654 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩25,660 | ₩25,660 | ₩25,607 | ₩25,647 | -0.05% | 4.3만 |
|---|
| 2026.01.06 | ₩25,632 | ₩25,647 | ₩25,584 | ₩25,594 | -0.15% | 8.3만 |
|---|
| 2026.01.05 | ₩25,623 | ₩25,659 | ₩25,622 | ₩25,634 | +0.04% | 7.7만 |
|---|
| 2026.01.02 | ₩25,540 | ₩25,685 | ₩25,540 | ₩25,608 | +0.27% | 10.6만 |
|---|
| 2025.12.31 | ₩25,687 | ₩25,687 | ₩25,607 | ₩25,614 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩25,660 | ₩25,673 | ₩25,620 | ₩25,639 | -0.08% | 6.8만 |
|---|
| 2025.12.29 | ₩25,647 | ₩25,660 | ₩25,616 | ₩25,638 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩25,634 | ₩25,687 | ₩25,620 | ₩25,620 | -0.05% | 1.2만 |
|---|
| 2025.12.24 | ₩25,594 | ₩25,660 | ₩25,580 | ₩25,615 | +0.08% | 4.8만 |
|---|
| 2025.12.23 | ₩25,563 | ₩25,634 | ₩25,541 | ₩25,587 | +0.09% | 2.6만 |
|---|
| 2025.12.22 | ₩25,574 | ₩25,620 | ₩25,567 | ₩25,587 | +0.05% | 5.9만 |
|---|
| 2025.12.19 | ₩25,714 | ₩25,714 | ₩25,580 | ₩25,588 | -0.49% | 2.5만 |
|---|
| 2025.12.18 | ₩25,587 | ₩25,607 | ₩25,567 | ₩25,587 | 0.00% | 9.3만 |
|---|
| 2025.12.17 | ₩25,580 | ₩25,580 | ₩25,540 | ₩25,556 | -0.09% | 4.8만 |
|---|
| 2025.12.16 | ₩25,549 | ₩25,580 | ₩25,523 | ₩25,560 | +0.04% | 2.2만 |
|---|
| 2025.12.15 | ₩25,554 | ₩25,567 | ₩25,528 | ₩25,544 | -0.04% | 3.2만 |
|---|
| 2025.12.12 | ₩25,507 | ₩25,540 | ₩25,501 | ₩25,520 | +0.05% | 3.7만 |
|---|
| 2025.12.11 | ₩25,594 | ₩25,660 | ₩25,594 | ₩25,627 | +0.13% | 1만 |
|---|
| 2025.12.10 | ₩25,572 | ₩25,634 | ₩25,540 | ₩25,608 | +0.14% | 2.5만 |
|---|
| 2025.12.09 | ₩25,701 | ₩25,701 | ₩25,554 | ₩25,575 | -0.49% | 3.2만 |
|---|
| 2025.12.08 | ₩25,660 | ₩25,660 | ₩25,567 | ₩25,588 | -0.28% | 2.1만 |
|---|
| 2025.12.05 | ₩25,754 | ₩25,754 | ₩25,595 | ₩25,600 | -0.60% | 1.4만 |
|---|
| 2025.12.04 | ₩25,580 | ₩25,647 | ₩25,580 | ₩25,616 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩25,620 | ₩25,634 | ₩25,606 | ₩25,632 | +0.05% | 7.9천 |
|---|
| 2025.12.02 | ₩25,513 | ₩25,607 | ₩25,513 | ₩25,595 | +0.32% | 1.3만 |
|---|
| 2025.12.01 | ₩25,646 | ₩25,646 | ₩25,567 | ₩25,588 | -0.22% | 4.3만 |
|---|
| 2025.11.28 | ₩25,701 | ₩25,701 | ₩25,607 | ₩25,634 | -0.26% | 2.6만 |
|---|
| 2025.11.26 | ₩25,634 | ₩25,647 | ₩25,574 | ₩25,634 | 0.00% | 2.8만 |
|---|
| 2025.11.25 | ₩25,660 | ₩25,660 | ₩25,579 | ₩25,600 | -0.23% | 1.4만 |
|---|
| 2025.11.24 | ₩25,500 | ₩25,594 | ₩25,362 | ₩25,560 | +0.24% | 6.1만 |
|---|
| 2025.11.21 | ₩25,500 | ₩25,567 | ₩25,500 | ₩25,548 | +0.19% | 3.6만 |
|---|
| 2025.11.20 | ₩25,614 | ₩25,634 | ₩25,554 | ₩25,620 | +0.03% | 6.3만 |
|---|
| 2025.11.19 | ₩25,540 | ₩25,620 | ₩25,540 | ₩25,600 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩25,540 | ₩25,620 | ₩25,540 | ₩25,600 | +0.24% | 4.5만 |
|---|
| 2025.11.17 | ₩25,701 | ₩25,701 | ₩25,567 | ₩25,587 | -0.44% | 1.8만 |
|---|
| 2025.11.14 | ₩25,594 | ₩25,594 | ₩25,574 | ₩25,574 | -0.08% | 1.2만 |
|---|
| 2025.11.13 | ₩25,554 | ₩25,646 | ₩25,554 | ₩25,594 | +0.16% | 3만 |
|---|
| 2025.11.12 | ₩25,647 | ₩25,647 | ₩25,608 | ₩25,615 | -0.13% | 2.8만 |
|---|
| 2025.11.11 | ₩25,500 | ₩25,660 | ₩25,500 | ₩25,632 | +0.52% | 2.3만 |
|---|
| 2025.11.10 | ₩25,487 | ₩25,620 | ₩25,487 | ₩25,600 | +0.45% | 2만 |
|---|
| 2025.11.07 | ₩25,594 | ₩25,594 | ₩25,571 | ₩25,574 | -0.08% | 5.5천 |
|---|
| 2025.11.06 | ₩25,607 | ₩25,607 | ₩25,540 | ₩25,560 | -0.18% | 2.8만 |
|---|
| 2025.11.05 | ₩25,527 | ₩25,580 | ₩25,527 | ₩25,540 | +0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩25,473 | ₩25,580 | ₩25,473 | ₩25,552 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩25,554 | ₩25,607 | ₩25,554 | ₩25,574 | +0.08% | 8만 |
|---|
| 2025.10.31 | ₩25,513 | ₩25,607 | ₩25,513 | ₩25,566 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩25,674 | ₩25,674 | ₩25,540 | ₩25,594 | -0.31% | 3.7만 |
|---|
| 2025.10.29 | ₩25,714 | ₩25,714 | ₩25,567 | ₩25,600 | -0.44% | 2.3만 |
|---|
| 2025.10.28 | ₩25,686 | ₩25,687 | ₩25,634 | ₩25,654 | -0.12% | 15만 |
|---|
| 2025.10.27 | ₩25,627 | ₩25,674 | ₩25,603 | ₩25,647 | +0.08% | 3만 |
|---|
| 2025.10.24 | ₩25,634 | ₩25,659 | ₩25,594 | ₩25,607 | -0.10% | 2.1만 |
|---|
| 2025.10.23 | ₩25,600 | ₩25,634 | ₩25,579 | ₩25,580 | -0.08% | 3만 |
|---|
| 2025.10.22 | ₩25,527 | ₩25,620 | ₩25,527 | ₩25,587 | +0.24% | 5.9만 |
|---|
| 2025.10.21 | ₩25,567 | ₩25,647 | ₩25,567 | ₩25,612 | +0.18% | 6.7만 |
|---|
| 2025.10.20 | ₩25,634 | ₩25,727 | ₩25,634 | ₩25,694 | +0.23% | 6.9천 |
|---|
| 2025.10.17 | ₩25,654 | ₩25,701 | ₩25,627 | ₩25,674 | +0.08% | 1.8만 |
|---|
| 2025.10.16 | ₩25,647 | ₩25,687 | ₩25,640 | ₩25,666 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩25,634 | ₩25,660 | ₩25,607 | ₩25,640 | +0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩25,579 | ₩25,636 | ₩25,556 | ₩25,620 | +0.16% | 1.2만 |
|---|
| 2025.10.13 | ₩25,607 | ₩25,620 | ₩25,540 | ₩25,594 | -0.05% | 6만 |
|---|
| 2025.10.10 | ₩25,540 | ₩25,587 | ₩25,540 | ₩25,560 | +0.08% | 3.6만 |
|---|