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 | ₩24,807 | ₩24,807 | ₩24,732 | ₩24,747 | -0.24% | 5.7천 |
| 2026.10.08 | ₩24,620 | ₩24,714 | ₩24,620 | ₩24,714 | +0.38% | 5.6만 |
| 2026.10.07 | ₩24,673 | ₩24,702 | ₩24,647 | ₩24,660 | -0.05% | 3.9만 |
| 2026.10.06 | ₩24,607 | ₩24,740 | ₩24,607 | ₩24,687 | +0.33% | 3.3만 |
| 2026.10.05 | ₩24,714 | ₩24,714 | ₩24,620 | ₩24,653 | -0.24% | 1.9만 |
| 2026.10.02 | ₩24,724 | ₩24,724 | ₩24,620 | ₩24,647 | -0.31% | 1.4만 |
| 2026.10.01 | ₩24,633 | ₩24,677 | ₩24,593 | ₩24,647 | +0.05% | 1.9만 |
| 2026.09.30 | ₩24,740 | ₩24,740 | ₩24,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,647 |
| -0.38% |
| 2.6만 |
| 2026.09.29 | ₩24,687 | ₩24,700 | ₩24,607 | ₩24,660 | -0.11% | 2.8만 |
|---|
| 2026.09.28 | ₩24,660 | ₩24,727 | ₩24,644 | ₩24,673 | +0.05% | 8.4만 |
|---|
| 2026.09.25 | ₩24,714 | ₩24,747 | ₩24,673 | ₩24,727 | +0.05% | 1.3만 |
|---|
| 2026.09.24 | ₩24,794 | ₩24,794 | ₩24,687 | ₩24,714 | -0.32% | 1.2만 |
|---|
| 2026.09.23 | ₩24,928 | ₩24,954 | ₩24,834 | ₩24,881 | -0.19% | 3.5만 |
|---|
| 2026.09.22 | ₩25,075 | ₩25,075 | ₩24,941 | ₩25,004 | -0.28% | 2.9만 |
|---|
| 2026.09.21 | ₩25,035 | ₩25,035 | ₩24,954 | ₩24,981 | -0.21% | 11.5만 |
|---|
| 2026.09.18 | ₩24,928 | ₩25,021 | ₩24,928 | ₩24,975 | +0.19% | 13.1만 |
|---|
| 2026.09.17 | ₩24,914 | ₩25,035 | ₩24,914 | ₩25,008 | +0.38% | 3.5만 |
|---|
| 2026.09.16 | ₩24,981 | ₩25,035 | ₩24,930 | ₩24,954 | -0.11% | 2.2만 |
|---|
| 2026.09.15 | ₩25,088 | ₩25,088 | ₩24,928 | ₩24,981 | -0.43% | 1.7만 |
|---|
| 2026.09.14 | ₩25,061 | ₩25,061 | ₩24,953 | ₩24,995 | -0.27% | 6.2만 |
|---|
| 2026.09.11 | ₩25,057 | ₩25,075 | ₩25,009 | ₩25,021 | -0.14% | 4.1천 |
|---|
| 2026.09.10 | ₩25,209 | ₩25,209 | ₩25,021 | ₩25,035 | -0.69% | 2.9만 |
|---|
| 2026.09.09 | ₩25,142 | ₩25,182 | ₩25,088 | ₩25,135 | -0.03% | 2.3만 |
|---|
| 2026.09.08 | ₩25,169 | ₩25,209 | ₩25,115 | ₩25,162 | -0.03% | 1.5만 |
|---|
| 2026.09.04 | ₩25,206 | ₩25,206 | ₩25,142 | ₩25,169 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩25,175 | ₩25,195 | ₩25,147 | ₩25,175 | 0.00% | 6.4천 |
|---|
| 2026.09.02 | ₩25,061 | ₩25,169 | ₩25,061 | ₩25,142 | +0.32% | 1.2만 |
|---|
| 2026.09.01 | ₩25,155 | ₩25,222 | ₩25,130 | ₩25,130 | -0.10% | 1.4만 |
|---|
| 2026.08.31 | ₩25,262 | ₩25,262 | ₩25,155 | ₩25,175 | -0.34% | 2.6만 |
|---|
| 2026.08.28 | ₩25,383 | ₩25,383 | ₩25,166 | ₩25,209 | -0.69% | 7.4만 |
|---|
| 2026.08.27 | ₩25,276 | ₩25,276 | ₩25,209 | ₩25,235 | -0.16% | 3.5만 |
|---|
| 2026.08.26 | ₩25,142 | ₩25,235 | ₩25,142 | ₩25,218 | +0.30% | 3.4만 |
|---|
| 2026.08.25 | ₩25,128 | ₩25,262 | ₩25,128 | ₩25,229 | +0.40% | 7.7천 |
|---|
| 2026.08.24 | ₩25,182 | ₩25,209 | ₩25,174 | ₩25,187 | +0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩25,155 | ₩25,218 | ₩25,155 | ₩25,183 | +0.11% | 1.3만 |
|---|
| 2026.08.20 | ₩25,356 | ₩25,356 | ₩25,262 | ₩25,289 | -0.26% | 11.4만 |
|---|
| 2026.08.19 | ₩25,249 | ₩25,329 | ₩25,249 | ₩25,308 | +0.23% | 12만 |
|---|
| 2026.08.18 | ₩25,262 | ₩25,302 | ₩25,222 | ₩25,276 | +0.05% | 6.7만 |
|---|
| 2026.08.17 | ₩25,209 | ₩25,325 | ₩25,209 | ₩25,289 | +0.32% | 3.4만 |
|---|
| 2026.08.14 | ₩25,348 | ₩25,348 | ₩25,276 | ₩25,296 | -0.21% | 4.2천 |
|---|
| 2026.08.13 | ₩25,292 | ₩25,342 | ₩25,276 | ₩25,302 | +0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩25,249 | ₩25,276 | ₩25,249 | ₩25,269 | +0.08% | 4.9만 |
|---|
| 2026.08.11 | ₩25,222 | ₩25,289 | ₩25,217 | ₩25,242 | +0.08% | 1.2만 |
|---|
| 2026.08.10 | ₩25,276 | ₩25,276 | ₩25,235 | ₩25,237 | -0.15% | 6.6천 |
|---|
| 2026.08.07 | ₩25,249 | ₩25,262 | ₩25,235 | ₩25,262 | +0.05% | 7.5천 |
|---|
| 2026.08.06 | ₩25,302 | ₩25,342 | ₩25,222 | ₩25,242 | -0.24% | 1.5만 |
|---|
| 2026.08.05 | ₩25,276 | ₩25,289 | ₩25,235 | ₩25,262 | -0.05% | 1.9만 |
|---|
| 2026.08.04 | ₩25,242 | ₩25,276 | ₩25,222 | ₩25,249 | +0.03% | 1.5만 |
|---|
| 2026.08.03 | ₩25,169 | ₩25,195 | ₩25,169 | ₩25,195 | +0.11% | 3.2만 |
|---|
| 2026.07.31 | ₩25,262 | ₩25,262 | ₩25,128 | ₩25,162 | -0.40% | 1.5만 |
|---|
| 2026.07.30 | ₩25,205 | ₩25,209 | ₩25,182 | ₩25,195 | -0.04% | 1만 |
|---|
| 2026.07.29 | ₩25,091 | ₩25,183 | ₩25,091 | ₩25,148 | +0.23% | 2.9만 |
|---|
| 2026.07.28 | ₩25,155 | ₩25,182 | ₩25,147 | ₩25,155 | 0.00% | 6.6천 |
|---|
| 2026.07.27 | ₩25,131 | ₩25,155 | ₩25,115 | ₩25,142 | +0.04% | 4만 |
|---|
| 2026.07.24 | ₩25,102 | ₩25,142 | ₩25,102 | ₩25,115 | +0.05% | 1.4만 |
|---|
| 2026.07.23 | ₩25,102 | ₩25,115 | ₩25,088 | ₩25,102 | 0.00% | 4.4만 |
|---|
| 2026.07.22 | ₩25,152 | ₩25,182 | ₩25,142 | ₩25,143 | -0.04% | 2.1만 |
|---|
| 2026.07.21 | ₩25,128 | ₩25,209 | ₩25,128 | ₩25,174 | +0.18% | 4만 |
|---|
| 2026.07.20 | ₩25,296 | ₩25,316 | ₩25,276 | ₩25,296 | 0.00% | 1.6만 |
|---|
| 2026.07.17 | ₩25,249 | ₩25,342 | ₩25,249 | ₩25,316 | +0.26% | 1.9만 |
|---|
| 2026.07.16 | ₩25,289 | ₩25,329 | ₩25,289 | ₩25,302 | +0.05% | 1.3만 |
|---|
| 2026.07.15 | ₩25,302 | ₩25,342 | ₩25,276 | ₩25,302 | 0.00% | 1.8만 |
|---|
| 2026.07.14 | ₩25,262 | ₩25,316 | ₩25,249 | ₩25,276 | +0.05% | 2만 |
|---|
| 2026.07.13 | ₩25,256 | ₩25,262 | ₩25,222 | ₩25,235 | -0.08% | 4.1천 |
|---|
| 2026.07.10 | ₩25,235 | ₩25,308 | ₩25,235 | ₩25,276 | +0.16% | 1.1만 |
|---|
| 2026.07.09 | ₩25,260 | ₩25,302 | ₩25,249 | ₩25,276 | +0.06% | 2.4만 |
|---|
| 2026.07.08 | ₩25,215 | ₩25,222 | ₩25,182 | ₩25,215 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩25,282 | ₩25,289 | ₩25,235 | ₩25,242 | -0.16% | 4.2천 |
|---|
| 2026.07.06 | ₩25,209 | ₩25,329 | ₩25,209 | ₩25,309 | +0.40% | 1.6만 |
|---|
| 2026.07.02 | ₩25,222 | ₩25,316 | ₩25,222 | ₩25,277 | +0.22% | 2.9만 |
|---|
| 2026.07.01 | ₩25,182 | ₩25,276 | ₩25,182 | ₩25,262 | +0.32% | 8.6천 |
|---|
| 2026.06.30 | ₩25,356 | ₩25,356 | ₩25,282 | ₩25,289 | -0.26% | 2.3만 |
|---|
| 2026.06.29 | ₩25,383 | ₩25,383 | ₩25,286 | ₩25,302 | -0.32% | 1.8만 |
|---|
| 2026.06.26 | ₩25,342 | ₩25,342 | ₩25,289 | ₩25,317 | -0.10% | 13.9만 |
|---|
| 2026.06.25 | ₩25,249 | ₩25,316 | ₩25,249 | ₩25,296 | +0.19% | 2.3만 |
|---|
| 2026.06.24 | ₩25,276 | ₩25,396 | ₩25,276 | ₩25,383 | +0.42% | 9.3천 |
|---|
| 2026.06.23 | ₩25,383 | ₩25,383 | ₩25,289 | ₩25,342 | -0.16% | 1.3만 |
|---|
| 2026.06.22 | ₩25,436 | ₩25,436 | ₩25,320 | ₩25,342 | -0.37% | 1.2만 |
|---|
| 2026.06.18 | ₩25,396 | ₩25,396 | ₩25,342 | ₩25,356 | -0.16% | 7.6만 |
|---|
| 2026.06.17 | ₩25,302 | ₩25,423 | ₩25,302 | ₩25,336 | +0.13% | 3.9만 |
|---|
| 2026.06.16 | ₩25,388 | ₩25,409 | ₩25,383 | ₩25,409 | +0.08% | 1.7만 |
|---|
| 2026.06.15 | ₩25,409 | ₩25,409 | ₩25,369 | ₩25,383 | -0.11% | 1.6만 |
|---|
| 2026.06.12 | ₩25,356 | ₩25,356 | ₩25,336 | ₩25,349 | -0.03% | 1.4만 |
|---|
| 2026.06.11 | ₩25,289 | ₩25,349 | ₩25,222 | ₩25,349 | +0.24% | 1.3만 |
|---|
| 2026.06.10 | ₩25,316 | ₩25,316 | ₩25,235 | ₩25,296 | -0.08% | 2.9만 |
|---|
| 2026.06.09 | ₩25,289 | ₩25,322 | ₩25,282 | ₩25,309 | +0.08% | 2.3만 |
|---|
| 2026.06.08 | ₩25,264 | ₩25,289 | ₩25,262 | ₩25,276 | +0.05% | 1만 |
|---|
| 2026.06.05 | ₩25,302 | ₩25,302 | ₩25,249 | ₩25,276 | -0.11% | 1.2만 |
|---|
| 2026.06.04 | ₩25,209 | ₩25,376 | ₩25,209 | ₩25,349 | +0.56% | 5.9만 |
|---|
| 2026.06.03 | ₩25,342 | ₩25,342 | ₩25,289 | ₩25,322 | -0.08% | 9.2천 |
|---|
| 2026.06.02 | ₩25,349 | ₩25,356 | ₩25,316 | ₩25,336 | -0.05% | 1.2만 |
|---|
| 2026.06.01 | ₩25,322 | ₩25,355 | ₩25,209 | ₩25,336 | +0.05% | 6.6천 |
|---|
| 2026.05.29 | ₩25,396 | ₩25,396 | ₩25,316 | ₩25,383 | -0.05% | 4.9만 |
|---|
| 2026.05.28 | ₩25,436 | ₩25,436 | ₩25,302 | ₩25,356 | -0.32% | 1.9만 |
|---|
| 2026.05.27 | ₩25,316 | ₩25,342 | ₩25,276 | ₩25,304 | -0.05% | 2.4만 |
|---|
| 2026.05.26 | ₩25,316 | ₩25,322 | ₩25,262 | ₩25,309 | -0.03% | 3만 |
|---|
| 2026.05.22 | ₩25,289 | ₩25,293 | ₩25,222 | ₩25,245 | -0.17% | 2.8만 |
|---|
| 2026.05.21 | ₩25,183 | ₩25,262 | ₩25,183 | ₩25,235 | +0.21% | 1.1만 |
|---|
| 2026.05.20 | ₩25,182 | ₩25,356 | ₩25,182 | ₩25,322 | +0.56% | 1.2만 |
|---|
| 2026.05.19 | ₩25,463 | ₩25,463 | ₩25,231 | ₩25,242 | -0.87% | 1.6만 |
|---|
| 2026.05.18 | ₩25,329 | ₩25,329 | ₩25,289 | ₩25,302 | -0.11% | 3.4만 |
|---|
| 2026.05.15 | ₩25,409 | ₩25,409 | ₩25,289 | ₩25,302 | -0.42% | 1.7만 |
|---|
| 2026.05.14 | ₩25,423 | ₩25,423 | ₩25,383 | ₩25,383 | -0.16% | 3만 |
|---|
| 2026.05.13 | ₩25,383 | ₩25,409 | ₩25,356 | ₩25,376 | -0.03% | 2.2만 |
|---|
| 2026.05.12 | ₩25,376 | ₩25,396 | ₩25,342 | ₩25,383 | +0.03% | 9.3천 |
|---|
| 2026.05.11 | ₩25,423 | ₩25,463 | ₩25,409 | ₩25,423 | 0.00% | 1.2만 |
|---|
| 2026.05.08 | ₩25,476 | ₩25,476 | ₩25,424 | ₩25,444 | -0.13% | 2.8만 |
|---|
| 2026.05.07 | ₩25,437 | ₩25,450 | ₩25,403 | ₩25,440 | +0.01% | 2만 |
|---|
| 2026.05.06 | ₩25,415 | ₩25,450 | ₩25,415 | ₩25,436 | +0.08% | 5만 |
|---|
| 2026.05.05 | ₩25,396 | ₩25,409 | ₩25,356 | ₩25,409 | +0.05% | 6.3만 |
|---|
| 2026.05.04 | ₩25,383 | ₩25,409 | ₩25,329 | ₩25,356 | -0.11% | 1.9만 |
|---|
| 2026.05.01 | ₩25,329 | ₩25,423 | ₩25,329 | ₩25,392 | +0.25% | 1.8만 |
|---|
| 2026.04.30 | ₩25,450 | ₩25,450 | ₩25,342 | ₩25,369 | -0.32% | 4.1만 |
|---|
| 2026.04.29 | ₩25,436 | ₩25,490 | ₩25,342 | ₩25,369 | -0.26% | 1.8만 |
|---|
| 2026.04.28 | ₩25,423 | ₩25,423 | ₩25,383 | ₩25,403 | -0.08% | 1.1만 |
|---|
| 2026.04.27 | ₩25,423 | ₩25,436 | ₩25,396 | ₩25,415 | -0.03% | 3.2만 |
|---|
| 2026.04.24 | ₩25,302 | ₩25,436 | ₩25,302 | ₩25,413 | +0.44% | 1.6만 |
|---|
| 2026.04.23 | ₩25,429 | ₩25,436 | ₩25,369 | ₩25,396 | -0.13% | 9.7천 |
|---|
| 2026.04.22 | ₩25,423 | ₩25,446 | ₩25,409 | ₩25,429 | +0.03% | 1.7만 |
|---|
| 2026.04.21 | ₩25,490 | ₩25,490 | ₩25,409 | ₩25,409 | -0.31% | 1.9만 |
|---|
| 2026.04.20 | ₩25,550 | ₩25,570 | ₩25,546 | ₩25,550 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩25,554 | ₩25,570 | ₩25,530 | ₩25,550 | -0.02% | 1.4만 |
|---|
| 2026.04.16 | ₩25,623 | ₩25,623 | ₩25,468 | ₩25,470 | -0.60% | 1.9만 |
|---|
| 2026.04.15 | ₩25,466 | ₩25,503 | ₩25,463 | ₩25,482 | +0.06% | 4.7만 |
|---|
| 2026.04.14 | ₩25,486 | ₩25,514 | ₩25,476 | ₩25,498 | +0.05% | 8.2천 |
|---|
| 2026.04.13 | ₩25,356 | ₩25,463 | ₩25,356 | ₩25,452 | +0.38% | 1.2만 |
|---|
| 2026.04.10 | ₩25,516 | ₩25,516 | ₩25,396 | ₩25,416 | -0.39% | 9.3만 |
|---|
| 2026.04.09 | ₩25,369 | ₩25,463 | ₩25,369 | ₩25,436 | +0.26% | 4.1만 |
|---|
| 2026.04.08 | ₩25,463 | ₩25,463 | ₩25,383 | ₩25,431 | -0.13% | 6.3만 |
|---|
| 2026.04.07 | ₩25,396 | ₩25,396 | ₩25,250 | ₩25,324 | -0.28% | 2.1만 |
|---|
| 2026.04.06 | ₩25,336 | ₩25,356 | ₩25,332 | ₩25,336 | 0.00% | 2.7천 |
|---|
| 2026.04.02 | ₩25,289 | ₩25,356 | ₩25,289 | ₩25,336 | +0.19% | 3.3만 |
|---|
| 2026.04.01 | ₩25,272 | ₩25,329 | ₩25,272 | ₩25,314 | +0.17% | 10.4만 |
|---|
| 2026.03.31 | ₩25,276 | ₩25,316 | ₩25,215 | ₩25,316 | +0.16% | 4.3만 |
|---|
| 2026.03.30 | ₩25,249 | ₩25,249 | ₩25,155 | ₩25,155 | -0.37% | 2.5만 |
|---|
| 2026.03.27 | ₩25,155 | ₩25,155 | ₩25,115 | ₩25,144 | -0.04% | 3.4만 |
|---|
| 2026.03.26 | ₩25,229 | ₩25,235 | ₩25,169 | ₩25,174 | -0.22% | 3.9만 |
|---|
| 2026.03.25 | ₩25,383 | ₩25,396 | ₩25,356 | ₩25,363 | -0.08% | 1.5만 |
|---|
| 2026.03.24 | ₩25,376 | ₩25,376 | ₩25,289 | ₩25,309 | -0.26% | 4.4만 |
|---|
| 2026.03.23 | ₩25,356 | ₩25,396 | ₩25,332 | ₩25,356 | 0.00% | 2.2만 |
|---|
| 2026.03.20 | ₩25,360 | ₩25,360 | ₩25,289 | ₩25,301 | -0.23% | 2.6만 |
|---|
| 2026.03.19 | ₩25,369 | ₩25,450 | ₩25,342 | ₩25,416 | +0.18% | 1.7만 |
|---|
| 2026.03.18 | ₩25,409 | ₩25,463 | ₩25,397 | ₩25,397 | -0.05% | 7.7천 |
|---|
| 2026.03.17 | ₩25,474 | ₩25,503 | ₩25,450 | ₩25,476 | +0.01% | 2만 |
|---|
| 2026.03.16 | ₩25,423 | ₩25,462 | ₩25,396 | ₩25,423 | 0.00% | 3.6만 |
|---|
| 2026.03.13 | ₩25,429 | ₩25,436 | ₩25,375 | ₩25,376 | -0.21% | 4.4천 |
|---|
| 2026.03.12 | ₩25,476 | ₩25,490 | ₩25,389 | ₩25,400 | -0.30% | 1.1만 |
|---|
| 2026.03.11 | ₩25,530 | ₩25,530 | ₩25,496 | ₩25,498 | -0.13% | 1.9만 |
|---|
| 2026.03.10 | ₩25,597 | ₩25,610 | ₩25,530 | ₩25,557 | -0.16% | 3.7만 |
|---|
| 2026.03.09 | ₩25,543 | ₩25,557 | ₩25,463 | ₩25,550 | +0.03% | 1.9만 |
|---|
| 2026.03.06 | ₩25,532 | ₩25,570 | ₩25,500 | ₩25,522 | -0.04% | 8.1만 |
|---|
| 2026.03.05 | ₩25,664 | ₩25,664 | ₩25,536 | ₩25,557 | -0.42% | 3.7만 |
|---|
| 2026.03.04 | ₩25,490 | ₩25,610 | ₩25,490 | ₩25,594 | +0.41% | 1.5만 |
|---|
| 2026.03.03 | ₩25,436 | ₩25,597 | ₩25,436 | ₩25,577 | +0.55% | 4.2만 |
|---|
| 2026.03.02 | ₩25,569 | ₩25,610 | ₩25,569 | ₩25,603 | +0.14% | 1.7만 |
|---|
| 2026.02.27 | ₩26,212 | ₩26,212 | ₩25,650 | ₩25,657 | -2.12% | 11.1만 |
|---|
| 2026.02.26 | ₩25,637 | ₩25,690 | ₩25,637 | ₩25,690 | +0.21% | 7.4만 |
|---|
| 2026.02.25 | ₩25,664 | ₩25,664 | ₩25,640 | ₩25,644 | -0.08% | 2.6만 |
|---|
| 2026.02.24 | ₩25,630 | ₩25,650 | ₩25,630 | ₩25,644 | +0.05% | 2.5만 |
|---|
| 2026.02.23 | ₩25,771 | ₩25,771 | ₩25,637 | ₩25,650 | -0.47% | 1.3만 |
|---|
| 2026.02.20 | ₩25,771 | ₩25,771 | ₩25,633 | ₩25,637 | -0.52% | 1.7만 |
|---|
| 2026.02.19 | ₩25,650 | ₩25,744 | ₩25,650 | ₩25,717 | +0.26% | 2.9만 |
|---|
| 2026.02.18 | ₩25,677 | ₩25,744 | ₩25,677 | ₩25,731 | +0.21% | 4.5만 |
|---|
| 2026.02.17 | ₩25,720 | ₩25,744 | ₩25,720 | ₩25,737 | +0.07% | 2.6만 |
|---|
| 2026.02.13 | ₩25,650 | ₩25,744 | ₩25,650 | ₩25,710 | +0.23% | 4.4만 |
|---|
| 2026.02.12 | ₩25,623 | ₩25,717 | ₩25,623 | ₩25,697 | +0.29% | 4만 |
|---|
| 2026.02.11 | ₩25,653 | ₩25,690 | ₩25,653 | ₩25,684 | +0.12% | 2.1만 |
|---|
| 2026.02.10 | ₩25,771 | ₩25,771 | ₩25,664 | ₩25,690 | -0.31% | 5만 |
|---|
| 2026.02.09 | ₩25,644 | ₩25,677 | ₩25,644 | ₩25,670 | +0.10% | 1.1만 |
|---|
| 2026.02.06 | ₩25,503 | ₩25,664 | ₩25,503 | ₩25,644 | +0.55% | 7.7천 |
|---|
| 2026.02.05 | ₩25,650 | ₩25,650 | ₩25,597 | ₩25,630 | -0.08% | 1.4만 |
|---|
| 2026.02.04 | ₩25,621 | ₩25,623 | ₩25,610 | ₩25,617 | -0.02% | 7.9만 |
|---|
| 2026.02.03 | ₩25,610 | ₩25,664 | ₩25,610 | ₩25,630 | +0.08% | 4.9만 |
|---|
| 2026.02.02 | ₩25,664 | ₩25,677 | ₩25,637 | ₩25,644 | -0.08% | 1.2만 |
|---|
| 2026.01.30 | ₩25,717 | ₩25,717 | ₩25,623 | ₩25,644 | -0.29% | 2.4만 |
|---|
| 2026.01.29 | ₩25,597 | ₩25,664 | ₩25,590 | ₩25,664 | +0.26% | 1.5만 |
|---|
| 2026.01.28 | ₩25,677 | ₩25,677 | ₩25,637 | ₩25,644 | -0.13% | 6.1천 |
|---|
| 2026.01.27 | ₩25,597 | ₩25,690 | ₩25,597 | ₩25,650 | +0.21% | 2만 |
|---|
| 2026.01.26 | ₩25,570 | ₩25,664 | ₩25,570 | ₩25,644 | +0.29% | 1.5만 |
|---|
| 2026.01.23 | ₩25,717 | ₩25,717 | ₩25,597 | ₩25,637 | -0.31% | 2.2만 |
|---|
| 2026.01.22 | ₩25,593 | ₩25,650 | ₩25,593 | ₩25,626 | +0.13% | 8만 |
|---|
| 2026.01.21 | ₩25,516 | ₩25,610 | ₩25,516 | ₩25,603 | +0.34% | 1.1만 |
|---|
| 2026.01.20 | ₩25,731 | ₩25,731 | ₩25,670 | ₩25,670 | -0.23% | 1.9만 |
|---|
| 2026.01.16 | ₩25,757 | ₩25,757 | ₩25,690 | ₩25,704 | -0.21% | 1.2만 |
|---|
| 2026.01.15 | ₩25,731 | ₩25,731 | ₩25,718 | ₩25,722 | -0.03% | 2.7만 |
|---|
| 2026.01.14 | ₩25,757 | ₩25,757 | ₩25,717 | ₩25,731 | -0.10% | 2.7만 |
|---|
| 2026.01.13 | ₩25,717 | ₩25,751 | ₩25,677 | ₩25,717 | 0.00% | 3.4만 |
|---|
| 2026.01.12 | ₩25,650 | ₩25,717 | ₩25,650 | ₩25,690 | +0.16% | 2.4만 |
|---|
| 2026.01.09 | ₩25,610 | ₩25,717 | ₩25,610 | ₩25,697 | +0.34% | 8.9만 |
|---|
| 2026.01.08 | ₩25,660 | ₩25,677 | ₩25,653 | ₩25,670 | +0.04% | 2.3만 |
|---|
| 2026.01.07 | ₩25,677 | ₩25,677 | ₩25,623 | ₩25,664 | -0.05% | 4.3만 |
|---|
| 2026.01.06 | ₩25,649 | ₩25,664 | ₩25,601 | ₩25,610 | -0.15% | 8.3만 |
|---|
| 2026.01.05 | ₩25,640 | ₩25,676 | ₩25,638 | ₩25,650 | +0.04% | 7.7만 |
|---|
| 2026.01.02 | ₩25,557 | ₩25,701 | ₩25,557 | ₩25,625 | +0.27% | 10.6만 |
|---|
| 2025.12.31 | ₩25,704 | ₩25,704 | ₩25,623 | ₩25,630 | -0.29% | 8만 |
|---|
| 2025.12.30 | ₩25,677 | ₩25,689 | ₩25,637 | ₩25,656 | -0.08% | 6.8만 |
|---|
| 2025.12.29 | ₩25,664 | ₩25,677 | ₩25,633 | ₩25,654 | -0.04% | 1.5만 |
|---|
| 2025.12.26 | ₩25,650 | ₩25,704 | ₩25,637 | ₩25,637 | -0.05% | 1.2만 |
|---|
| 2025.12.24 | ₩25,610 | ₩25,677 | ₩25,597 | ₩25,631 | +0.08% | 4.8만 |
|---|
| 2025.12.23 | ₩25,579 | ₩25,650 | ₩25,558 | ₩25,603 | +0.09% | 2.6만 |
|---|
| 2025.12.22 | ₩25,590 | ₩25,637 | ₩25,583 | ₩25,603 | +0.05% | 5.9만 |
|---|
| 2025.12.19 | ₩25,731 | ₩25,731 | ₩25,597 | ₩25,605 | -0.49% | 2.5만 |
|---|
| 2025.12.18 | ₩25,603 | ₩25,623 | ₩25,583 | ₩25,603 | 0.00% | 9.3만 |
|---|
| 2025.12.17 | ₩25,597 | ₩25,597 | ₩25,557 | ₩25,573 | -0.09% | 4.8만 |
|---|
| 2025.12.16 | ₩25,566 | ₩25,597 | ₩25,539 | ₩25,577 | +0.04% | 2.2만 |
|---|
| 2025.12.15 | ₩25,570 | ₩25,583 | ₩25,545 | ₩25,561 | -0.04% | 3.2만 |
|---|
| 2025.12.12 | ₩25,523 | ₩25,557 | ₩25,518 | ₩25,536 | +0.05% | 3.7만 |
|---|
| 2025.12.11 | ₩25,610 | ₩25,677 | ₩25,610 | ₩25,644 | +0.13% | 1만 |
|---|
| 2025.12.10 | ₩25,589 | ₩25,650 | ₩25,557 | ₩25,625 | +0.14% | 2.5만 |
|---|
| 2025.12.09 | ₩25,717 | ₩25,717 | ₩25,570 | ₩25,591 | -0.49% | 3.2만 |
|---|
| 2025.12.08 | ₩25,677 | ₩25,677 | ₩25,583 | ₩25,605 | -0.28% | 2.1만 |
|---|
| 2025.12.05 | ₩25,771 | ₩25,771 | ₩25,611 | ₩25,617 | -0.60% | 1.4만 |
|---|
| 2025.12.04 | ₩25,597 | ₩25,664 | ₩25,597 | ₩25,633 | +0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩25,637 | ₩25,650 | ₩25,622 | ₩25,649 | +0.05% | 7.9천 |
|---|
| 2025.12.02 | ₩25,530 | ₩25,623 | ₩25,530 | ₩25,611 | +0.32% | 1.3만 |
|---|
| 2025.12.01 | ₩25,662 | ₩25,662 | ₩25,583 | ₩25,605 | -0.22% | 4.3만 |
|---|
| 2025.11.28 | ₩25,717 | ₩25,717 | ₩25,623 | ₩25,650 | -0.26% | 2.6만 |
|---|
| 2025.11.26 | ₩25,650 | ₩25,664 | ₩25,590 | ₩25,650 | 0.00% | 2.8만 |
|---|
| 2025.11.25 | ₩25,677 | ₩25,677 | ₩25,595 | ₩25,617 | -0.23% | 1.4만 |
|---|
| 2025.11.24 | ₩25,516 | ₩25,610 | ₩25,379 | ₩25,577 | +0.24% | 6.1만 |
|---|
| 2025.11.21 | ₩25,516 | ₩25,583 | ₩25,516 | ₩25,565 | +0.19% | 3.6만 |
|---|
| 2025.11.20 | ₩25,630 | ₩25,650 | ₩25,570 | ₩25,637 | +0.03% | 6.3만 |
|---|
| 2025.11.19 | ₩25,557 | ₩25,637 | ₩25,557 | ₩25,617 | +0.24% | 4.3만 |
|---|
| 2025.11.18 | ₩25,557 | ₩25,637 | ₩25,557 | ₩25,617 | +0.24% | 4.5만 |
|---|
| 2025.11.17 | ₩25,717 | ₩25,717 | ₩25,583 | ₩25,603 | -0.44% | 1.8만 |
|---|
| 2025.11.14 | ₩25,610 | ₩25,610 | ₩25,590 | ₩25,590 | -0.08% | 1.2만 |
|---|
| 2025.11.13 | ₩25,570 | ₩25,662 | ₩25,570 | ₩25,610 | +0.16% | 3만 |
|---|
| 2025.11.12 | ₩25,664 | ₩25,664 | ₩25,625 | ₩25,631 | -0.13% | 2.8만 |
|---|
| 2025.11.11 | ₩25,516 | ₩25,677 | ₩25,516 | ₩25,649 | +0.52% | 2.3만 |
|---|
| 2025.11.10 | ₩25,503 | ₩25,637 | ₩25,503 | ₩25,617 | +0.45% | 2만 |
|---|
| 2025.11.07 | ₩25,610 | ₩25,610 | ₩25,587 | ₩25,590 | -0.08% | 5.5천 |
|---|
| 2025.11.06 | ₩25,623 | ₩25,623 | ₩25,557 | ₩25,577 | -0.18% | 2.8만 |
|---|
| 2025.11.05 | ₩25,543 | ₩25,597 | ₩25,543 | ₩25,557 | +0.05% | 1.9만 |
|---|
| 2025.11.04 | ₩25,490 | ₩25,597 | ₩25,490 | ₩25,569 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩25,570 | ₩25,623 | ₩25,570 | ₩25,590 | +0.08% | 8만 |
|---|
| 2025.10.31 | ₩25,530 | ₩25,623 | ₩25,530 | ₩25,582 | +0.20% | 3.9만 |
|---|
| 2025.10.30 | ₩25,690 | ₩25,690 | ₩25,557 | ₩25,610 | -0.31% | 3.7만 |
|---|
| 2025.10.29 | ₩25,731 | ₩25,731 | ₩25,583 | ₩25,617 | -0.44% | 2.3만 |
|---|
| 2025.10.28 | ₩25,702 | ₩25,704 | ₩25,650 | ₩25,670 | -0.12% | 15만 |
|---|
| 2025.10.27 | ₩25,644 | ₩25,690 | ₩25,619 | ₩25,664 | +0.08% | 3만 |
|---|
| 2025.10.24 | ₩25,650 | ₩25,676 | ₩25,610 | ₩25,623 | -0.10% | 2.1만 |
|---|
| 2025.10.23 | ₩25,617 | ₩25,650 | ₩25,595 | ₩25,597 | -0.08% | 3만 |
|---|
| 2025.10.22 | ₩25,543 | ₩25,637 | ₩25,543 | ₩25,603 | +0.24% | 5.9만 |
|---|
| 2025.10.21 | ₩25,583 | ₩25,664 | ₩25,583 | ₩25,629 | +0.18% | 6.7만 |
|---|
| 2025.10.20 | ₩25,650 | ₩25,744 | ₩25,650 | ₩25,710 | +0.23% | 6.9천 |
|---|
| 2025.10.17 | ₩25,670 | ₩25,717 | ₩25,644 | ₩25,690 | +0.08% | 1.8만 |
|---|
| 2025.10.16 | ₩25,664 | ₩25,704 | ₩25,657 | ₩25,682 | +0.07% | 1.3만 |
|---|
| 2025.10.15 | ₩25,650 | ₩25,677 | ₩25,623 | ₩25,657 | +0.03% | 1.8만 |
|---|
| 2025.10.14 | ₩25,595 | ₩25,653 | ₩25,573 | ₩25,637 | +0.16% | 1.2만 |
|---|
| 2025.10.13 | ₩25,623 | ₩25,637 | ₩25,557 | ₩25,610 | -0.05% | 6만 |
|---|
| 2025.10.10 | ₩25,557 | ₩25,603 | ₩25,557 | ₩25,577 | +0.08% | 3.6만 |
|---|