시장 데이터를 불러오는 중
전체 종목
First Trust Long Duration Opportunities ETF 과거 주가
First Trust Long Duration Opportunities ETF · LGOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Long Duration Opportunities ETF · LGOV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,439 | ₩26,506 | ₩26,307 | ₩26,506 | +0.25% | 16.3만 |
| 2026.10.08 | ₩26,171 | ₩26,467 | ₩26,117 | ₩26,465 | +1.13% | 17.9만 |
| 2026.10.07 | ₩26,090 | ₩26,305 | ₩26,000 | ₩26,184 | +0.36% | 29.5만 |
| 2026.10.06 | ₩26,238 | ₩26,412 | ₩26,144 | ₩26,238 | 0.00% | 24.1만 |
| 2026.10.05 | ₩26,211 | ₩26,313 | ₩26,050 | ₩26,197 | -0.05% | 50.1만 |
| 2026.10.02 | ₩26,479 | ₩26,532 | ₩26,199 | ₩26,305 | -0.66% | 18.7만 |
| 2026.10.01 | ₩26,144 | ₩26,477 | ₩26,117 | ₩26,305 | +0.62% | 46.7만 |
| 2026.09.30 | ₩26,439 | ₩26,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,251 |
| -0.71% |
| 56.2만 |
| 2026.09.29 | ₩26,398 | ₩26,492 | ₩26,211 | ₩26,385 | -0.05% | 19.9만 |
|---|
| 2026.09.28 | ₩26,506 | ₩26,583 | ₩26,318 | ₩26,412 | -0.35% | 16만 |
|---|
| 2026.09.25 | ₩26,640 | ₩26,800 | ₩26,502 | ₩26,733 | +0.35% | 18.3만 |
|---|
| 2026.09.24 | ₩26,921 | ₩27,122 | ₩26,211 | ₩26,640 | -1.05% | 19.6만 |
|---|
| 2026.09.23 | ₩27,457 | ₩27,457 | ₩26,928 | ₩27,042 | -1.51% | 18.2만 |
|---|
| 2026.09.22 | ₩27,484 | ₩27,618 | ₩27,310 | ₩27,484 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩27,444 | ₩27,549 | ₩27,363 | ₩27,430 | -0.05% | 9.1만 |
|---|
| 2026.09.18 | ₩27,363 | ₩27,470 | ₩27,243 | ₩27,269 | -0.34% | 42.1만 |
|---|
| 2026.09.17 | ₩27,417 | ₩27,551 | ₩27,323 | ₩27,444 | +0.10% | 24.2만 |
|---|
| 2026.09.16 | ₩27,323 | ₩27,497 | ₩27,149 | ₩27,269 | -0.20% | 24.2만 |
|---|
| 2026.09.15 | ₩27,229 | ₩27,417 | ₩27,137 | ₩27,336 | +0.39% | 38.9만 |
|---|
| 2026.09.14 | ₩27,256 | ₩27,430 | ₩27,149 | ₩27,296 | +0.15% | 27.5만 |
|---|
| 2026.09.11 | ₩27,457 | ₩27,576 | ₩27,256 | ₩27,256 | -0.73% | 19.9만 |
|---|
| 2026.09.10 | ₩27,444 | ₩27,671 | ₩27,323 | ₩27,403 | -0.15% | 25.3만 |
|---|
| 2026.09.09 | ₩27,805 | ₩27,898 | ₩27,631 | ₩27,645 | -0.58% | 12.5만 |
|---|
| 2026.09.08 | ₩27,966 | ₩27,966 | ₩27,761 | ₩27,805 | -0.57% | 9.2만 |
|---|
| 2026.09.04 | ₩27,899 | ₩28,047 | ₩27,812 | ₩27,846 | -0.19% | 40.3만 |
|---|
| 2026.09.03 | ₩27,926 | ₩28,000 | ₩27,880 | ₩27,953 | +0.10% | 27.2만 |
|---|
| 2026.09.02 | ₩27,832 | ₩27,852 | ₩27,765 | ₩27,792 | -0.14% | 7.6만 |
|---|
| 2026.09.01 | ₩27,899 | ₩27,966 | ₩27,752 | ₩27,819 | -0.29% | 17.7만 |
|---|
| 2026.08.31 | ₩27,993 | ₩28,013 | ₩27,886 | ₩27,913 | -0.29% | 9.9만 |
|---|
| 2026.08.28 | ₩28,234 | ₩28,248 | ₩27,966 | ₩28,087 | -0.52% | 14만 |
|---|
| 2026.08.27 | ₩28,194 | ₩28,355 | ₩28,100 | ₩28,234 | +0.14% | 44.1만 |
|---|
| 2026.08.26 | ₩28,194 | ₩28,274 | ₩28,043 | ₩28,154 | -0.14% | 17.1만 |
|---|
| 2026.08.25 | ₩28,140 | ₩28,256 | ₩28,114 | ₩28,194 | +0.19% | 13.6만 |
|---|
| 2026.08.24 | ₩27,980 | ₩28,173 | ₩27,980 | ₩28,006 | +0.10% | 19.6만 |
|---|
| 2026.08.21 | ₩27,966 | ₩27,980 | ₩27,846 | ₩27,893 | -0.26% | 5.5만 |
|---|
| 2026.08.20 | ₩28,073 | ₩28,167 | ₩27,966 | ₩28,060 | -0.05% | 8.5만 |
|---|
| 2026.08.19 | ₩28,248 | ₩28,301 | ₩28,114 | ₩28,207 | -0.14% | 10.8만 |
|---|
| 2026.08.18 | ₩27,993 | ₩28,073 | ₩27,914 | ₩27,966 | -0.10% | 65.9만 |
|---|
| 2026.08.17 | ₩28,047 | ₩28,194 | ₩27,953 | ₩27,993 | -0.19% | 15.1만 |
|---|
| 2026.08.14 | ₩28,154 | ₩28,234 | ₩28,033 | ₩28,033 | -0.43% | 6.4만 |
|---|
| 2026.08.13 | ₩28,167 | ₩28,408 | ₩28,080 | ₩28,154 | -0.05% | 41.4만 |
|---|
| 2026.08.12 | ₩28,127 | ₩28,194 | ₩27,939 | ₩28,006 | -0.43% | 7만 |
|---|
| 2026.08.11 | ₩28,100 | ₩28,100 | ₩27,939 | ₩27,993 | -0.38% | 6.8만 |
|---|
| 2026.08.10 | ₩28,087 | ₩28,197 | ₩27,886 | ₩28,033 | -0.19% | 8.5만 |
|---|
| 2026.08.07 | ₩28,194 | ₩28,380 | ₩28,085 | ₩28,155 | -0.14% | 9.6만 |
|---|
| 2026.08.06 | ₩28,140 | ₩28,194 | ₩28,033 | ₩28,087 | -0.19% | 7.6만 |
|---|
| 2026.08.05 | ₩28,221 | ₩28,320 | ₩28,140 | ₩28,234 | +0.05% | 22.2만 |
|---|
| 2026.08.04 | ₩28,127 | ₩28,305 | ₩28,087 | ₩28,221 | +0.33% | 21만 |
|---|
| 2026.08.03 | ₩28,073 | ₩28,087 | ₩27,933 | ₩28,047 | -0.10% | 57.5만 |
|---|
| 2026.07.31 | ₩27,993 | ₩27,993 | ₩27,846 | ₩27,939 | -0.19% | 17.9만 |
|---|
| 2026.07.30 | ₩28,047 | ₩28,169 | ₩27,953 | ₩28,114 | +0.24% | 29.1만 |
|---|
| 2026.07.29 | ₩28,248 | ₩28,877 | ₩27,551 | ₩28,098 | -0.53% | 15.2만 |
|---|
| 2026.07.28 | ₩28,194 | ₩28,382 | ₩28,127 | ₩28,308 | +0.40% | 6.5만 |
|---|
| 2026.07.27 | ₩28,087 | ₩28,181 | ₩28,073 | ₩28,167 | +0.29% | 13.7만 |
|---|
| 2026.07.24 | ₩27,980 | ₩28,114 | ₩27,913 | ₩27,980 | 0.00% | 29.3만 |
|---|
| 2026.07.23 | ₩27,899 | ₩28,020 | ₩27,872 | ₩27,966 | +0.24% | 5.7만 |
|---|
| 2026.07.22 | ₩28,154 | ₩28,154 | ₩28,033 | ₩28,047 | -0.38% | 23.8만 |
|---|
| 2026.07.21 | ₩28,221 | ₩28,221 | ₩28,100 | ₩28,154 | -0.24% | 5.5만 |
|---|
| 2026.07.20 | ₩28,435 | ₩28,462 | ₩28,301 | ₩28,328 | -0.38% | 15.3만 |
|---|
| 2026.07.17 | ₩28,516 | ₩28,596 | ₩28,435 | ₩28,529 | +0.05% | 8.1만 |
|---|
| 2026.07.16 | ₩28,382 | ₩28,462 | ₩28,207 | ₩28,462 | +0.28% | 10.3만 |
|---|
| 2026.07.15 | ₩28,395 | ₩28,475 | ₩28,301 | ₩28,408 | +0.05% | 25.6만 |
|---|
| 2026.07.14 | ₩28,422 | ₩28,439 | ₩28,274 | ₩28,341 | -0.28% | 12.6만 |
|---|
| 2026.07.13 | ₩28,449 | ₩28,449 | ₩28,248 | ₩28,341 | -0.38% | 7.4만 |
|---|
| 2026.07.10 | ₩28,583 | ₩28,583 | ₩28,422 | ₩28,435 | -0.52% | 6.8만 |
|---|
| 2026.07.09 | ₩28,449 | ₩28,529 | ₩28,408 | ₩28,489 | +0.14% | 16.9만 |
|---|
| 2026.07.08 | ₩28,368 | ₩28,435 | ₩28,274 | ₩28,382 | +0.05% | 26.4만 |
|---|
| 2026.07.07 | ₩28,663 | ₩28,663 | ₩28,368 | ₩28,435 | -0.79% | 55만 |
|---|
| 2026.07.06 | ₩28,650 | ₩28,784 | ₩28,609 | ₩28,703 | +0.19% | 11.3만 |
|---|
| 2026.07.02 | ₩28,623 | ₩29,480 | ₩28,542 | ₩28,596 | -0.09% | 8.9만 |
|---|
| 2026.07.01 | ₩28,623 | ₩28,703 | ₩28,569 | ₩28,623 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩28,918 | ₩29,052 | ₩28,676 | ₩28,676 | -0.83% | 71.1만 |
|---|
| 2026.06.29 | ₩29,025 | ₩29,038 | ₩28,877 | ₩29,011 | -0.05% | 11.8만 |
|---|
| 2026.06.26 | ₩28,931 | ₩29,018 | ₩28,810 | ₩28,918 | -0.05% | 26.5만 |
|---|
| 2026.06.25 | ₩28,891 | ₩29,145 | ₩28,851 | ₩28,864 | -0.09% | 21.7만 |
|---|
| 2026.06.24 | ₩28,904 | ₩28,998 | ₩28,877 | ₩28,985 | +0.28% | 14.3만 |
|---|
| 2026.06.23 | ₩28,676 | ₩28,797 | ₩28,489 | ₩28,757 | +0.28% | 11.4만 |
|---|
| 2026.06.22 | ₩28,690 | ₩28,766 | ₩28,609 | ₩28,636 | -0.19% | 13.6만 |
|---|
| 2026.06.18 | ₩28,810 | ₩29,011 | ₩28,757 | ₩28,757 | -0.19% | 23.4만 |
|---|
| 2026.06.17 | ₩28,824 | ₩28,918 | ₩28,624 | ₩28,656 | -0.58% | 35.6만 |
|---|
| 2026.06.16 | ₩28,743 | ₩28,863 | ₩28,658 | ₩28,824 | +0.28% | 22.4만 |
|---|
| 2026.06.15 | ₩28,743 | ₩28,810 | ₩28,650 | ₩28,663 | -0.28% | 12만 |
|---|
| 2026.06.12 | ₩28,663 | ₩28,810 | ₩28,422 | ₩28,636 | -0.09% | 21.1만 |
|---|
| 2026.06.11 | ₩28,489 | ₩28,764 | ₩28,469 | ₩28,757 | +0.94% | 8.9만 |
|---|
| 2026.06.10 | ₩28,502 | ₩28,623 | ₩28,410 | ₩28,463 | -0.14% | 11.7만 |
|---|
| 2026.06.09 | ₩28,449 | ₩28,556 | ₩28,343 | ₩28,529 | +0.28% | 19.6만 |
|---|
| 2026.06.08 | ₩28,542 | ₩28,810 | ₩28,301 | ₩28,375 | -0.59% | 11.9만 |
|---|
| 2026.06.05 | ₩28,462 | ₩28,583 | ₩28,261 | ₩28,368 | -0.33% | 34.1만 |
|---|
| 2026.06.04 | ₩28,636 | ₩28,851 | ₩28,569 | ₩28,569 | -0.23% | 7.6만 |
|---|
| 2026.06.03 | ₩28,609 | ₩28,770 | ₩28,475 | ₩28,563 | -0.16% | 59.7만 |
|---|
| 2026.06.02 | ₩28,784 | ₩28,784 | ₩28,596 | ₩28,730 | -0.19% | 10.1만 |
|---|
| 2026.06.01 | ₩28,609 | ₩28,810 | ₩28,475 | ₩28,770 | +0.56% | 11.4만 |
|---|
| 2026.05.29 | ₩28,757 | ₩28,864 | ₩28,636 | ₩28,810 | +0.19% | 10.6만 |
|---|
| 2026.05.28 | ₩28,623 | ₩28,891 | ₩28,569 | ₩28,810 | +0.66% | 36만 |
|---|
| 2026.05.27 | ₩28,556 | ₩28,663 | ₩28,529 | ₩28,650 | +0.33% | 10.1만 |
|---|
| 2026.05.26 | ₩28,529 | ₩28,636 | ₩28,462 | ₩28,583 | +0.19% | 32.1만 |
|---|
| 2026.05.22 | ₩28,462 | ₩28,516 | ₩28,174 | ₩28,328 | -0.47% | 16.2만 |
|---|
| 2026.05.21 | ₩28,194 | ₩28,395 | ₩28,073 | ₩28,368 | +0.62% | 27.6만 |
|---|
| 2026.05.20 | ₩28,154 | ₩28,433 | ₩28,073 | ₩28,408 | +0.90% | 11.3만 |
|---|
| 2026.05.19 | ₩28,140 | ₩28,288 | ₩27,913 | ₩28,154 | +0.05% | 25.7만 |
|---|
| 2026.05.18 | ₩28,341 | ₩28,435 | ₩28,249 | ₩28,355 | +0.05% | 35.8만 |
|---|
| 2026.05.15 | ₩28,395 | ₩28,492 | ₩28,261 | ₩28,261 | -0.47% | 16.4만 |
|---|
| 2026.05.14 | ₩28,784 | ₩28,797 | ₩28,623 | ₩28,690 | -0.33% | 9.1만 |
|---|
| 2026.05.13 | ₩28,703 | ₩28,891 | ₩28,047 | ₩28,650 | -0.19% | 27만 |
|---|
| 2026.05.12 | ₩28,810 | ₩28,810 | ₩28,636 | ₩28,703 | -0.37% | 9.3만 |
|---|
| 2026.05.11 | ₩28,971 | ₩29,014 | ₩28,837 | ₩28,877 | -0.32% | 11.6만 |
|---|
| 2026.05.08 | ₩29,092 | ₩29,105 | ₩28,891 | ₩28,944 | -0.51% | 7.1만 |
|---|
| 2026.05.07 | ₩29,132 | ₩29,132 | ₩28,784 | ₩28,877 | -0.87% | 7.9만 |
|---|
| 2026.05.06 | ₩28,985 | ₩29,065 | ₩28,864 | ₩29,025 | +0.14% | 6.7만 |
|---|
| 2026.05.05 | ₩28,757 | ₩28,851 | ₩28,676 | ₩28,770 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩28,810 | ₩28,998 | ₩28,315 | ₩28,663 | -0.51% | 20.2만 |
|---|
| 2026.05.01 | ₩28,851 | ₩29,011 | ₩28,851 | ₩28,944 | +0.33% | 15.8만 |
|---|
| 2026.04.30 | ₩28,864 | ₩29,065 | ₩28,536 | ₩28,824 | -0.14% | 13.4만 |
|---|
| 2026.04.29 | ₩28,931 | ₩28,978 | ₩28,650 | ₩28,824 | -0.37% | 7.8만 |
|---|
| 2026.04.28 | ₩29,038 | ₩29,092 | ₩28,810 | ₩28,985 | -0.18% | 16.9만 |
|---|
| 2026.04.27 | ₩29,105 | ₩29,144 | ₩28,958 | ₩29,038 | -0.23% | 12.1만 |
|---|
| 2026.04.24 | ₩29,038 | ₩29,159 | ₩28,991 | ₩29,132 | +0.32% | 14.7만 |
|---|
| 2026.04.23 | ₩29,159 | ₩29,186 | ₩28,946 | ₩29,038 | -0.41% | 8만 |
|---|
| 2026.04.22 | ₩29,159 | ₩29,266 | ₩28,958 | ₩29,078 | -0.28% | 9.1만 |
|---|
| 2026.04.21 | ₩29,159 | ₩29,172 | ₩29,005 | ₩29,092 | -0.23% | 10.9만 |
|---|
| 2026.04.20 | ₩29,333 | ₩29,400 | ₩29,214 | ₩29,400 | +0.23% | 12.8만 |
|---|
| 2026.04.17 | ₩29,266 | ₩29,353 | ₩29,188 | ₩29,293 | +0.09% | 8.1만 |
|---|
| 2026.04.16 | ₩29,212 | ₩29,212 | ₩28,958 | ₩29,092 | -0.41% | 12.6만 |
|---|
| 2026.04.15 | ₩29,199 | ₩29,199 | ₩29,052 | ₩29,186 | -0.05% | 14.5만 |
|---|
| 2026.04.14 | ₩29,065 | ₩29,226 | ₩29,052 | ₩29,199 | +0.46% | 11.2만 |
|---|
| 2026.04.13 | ₩28,958 | ₩29,105 | ₩28,891 | ₩29,078 | +0.42% | 12.2만 |
|---|
| 2026.04.10 | ₩29,038 | ₩29,038 | ₩28,891 | ₩28,958 | -0.28% | 7.7만 |
|---|
| 2026.04.09 | ₩29,038 | ₩29,172 | ₩28,944 | ₩29,078 | +0.14% | 13.8만 |
|---|
| 2026.04.08 | ₩29,132 | ₩29,172 | ₩28,985 | ₩29,078 | -0.18% | 30.3만 |
|---|
| 2026.04.07 | ₩28,877 | ₩28,965 | ₩28,703 | ₩28,891 | +0.05% | 42.8만 |
|---|
| 2026.04.06 | ₩28,851 | ₩29,186 | ₩27,403 | ₩28,931 | +0.28% | 14만 |
|---|
| 2026.04.02 | ₩28,851 | ₩28,998 | ₩28,596 | ₩28,904 | +0.19% | 26.1만 |
|---|
| 2026.04.01 | ₩28,864 | ₩28,985 | ₩28,810 | ₩28,877 | +0.05% | 26.5만 |
|---|
| 2026.03.31 | ₩28,931 | ₩28,985 | ₩28,770 | ₩28,904 | -0.09% | 29.1만 |
|---|
| 2026.03.30 | ₩28,676 | ₩28,904 | ₩28,650 | ₩28,717 | +0.14% | 108만 |
|---|
| 2026.03.27 | ₩28,368 | ₩28,636 | ₩28,367 | ₩28,475 | +0.38% | 43.6만 |
|---|
| 2026.03.26 | ₩28,690 | ₩29,125 | ₩27,846 | ₩28,516 | -0.61% | 20.6만 |
|---|
| 2026.03.25 | ₩28,891 | ₩28,944 | ₩28,824 | ₩28,877 | -0.05% | 8.5만 |
|---|
| 2026.03.24 | ₩28,650 | ₩28,824 | ₩28,623 | ₩28,730 | +0.28% | 11.7만 |
|---|
| 2026.03.23 | ₩28,784 | ₩28,944 | ₩28,678 | ₩28,864 | +0.28% | 11.1만 |
|---|
| 2026.03.20 | ₩28,931 | ₩28,971 | ₩28,650 | ₩28,743 | -0.65% | 23.2만 |
|---|
| 2026.03.19 | ₩29,025 | ₩29,226 | ₩29,011 | ₩29,145 | +0.42% | 23.6만 |
|---|
| 2026.03.18 | ₩29,266 | ₩29,266 | ₩29,065 | ₩29,065 | -0.69% | 9.7만 |
|---|
| 2026.03.17 | ₩29,253 | ₩29,306 | ₩29,242 | ₩29,273 | +0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩29,172 | ₩29,226 | ₩29,105 | ₩29,179 | +0.02% | 36.2만 |
|---|
| 2026.03.13 | ₩29,092 | ₩29,139 | ₩28,944 | ₩28,997 | -0.33% | 9.9만 |
|---|
| 2026.03.12 | ₩29,172 | ₩29,239 | ₩29,046 | ₩29,145 | -0.09% | 20만 |
|---|
| 2026.03.11 | ₩29,346 | ₩29,360 | ₩29,204 | ₩29,239 | -0.37% | 38.9만 |
|---|
| 2026.03.10 | ₩29,614 | ₩29,614 | ₩29,454 | ₩29,454 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩29,454 | ₩29,668 | ₩29,416 | ₩29,655 | +0.68% | 12.1만 |
|---|
| 2026.03.06 | ₩29,427 | ₩29,614 | ₩29,333 | ₩29,487 | +0.20% | 12.6만 |
|---|
| 2026.03.05 | ₩29,534 | ₩29,614 | ₩29,494 | ₩29,574 | +0.14% | 27.1만 |
|---|
| 2026.03.04 | ₩29,722 | ₩31,608 | ₩29,635 | ₩29,668 | -0.18% | 13만 |
|---|
| 2026.03.03 | ₩29,641 | ₩29,815 | ₩29,601 | ₩29,722 | +0.27% | 51.3만 |
|---|
| 2026.03.02 | ₩29,923 | ₩29,928 | ₩29,793 | ₩29,842 | -0.27% | 24.1만 |
|---|
| 2026.02.27 | ₩30,043 | ₩30,083 | ₩29,990 | ₩30,043 | 0.00% | 52.9만 |
|---|
| 2026.02.26 | ₩29,869 | ₩29,936 | ₩29,829 | ₩29,936 | +0.22% | 12.2만 |
|---|
| 2026.02.25 | ₩29,829 | ₩29,870 | ₩29,802 | ₩29,836 | +0.02% | 12.8만 |
|---|
| 2026.02.24 | ₩29,856 | ₩29,882 | ₩29,818 | ₩29,869 | +0.04% | 10.9만 |
|---|
| 2026.02.23 | ₩29,722 | ₩29,842 | ₩29,722 | ₩29,815 | +0.32% | 10.7만 |
|---|
| 2026.02.20 | ₩29,722 | ₩29,748 | ₩29,641 | ₩29,722 | 0.00% | 6.9만 |
|---|
| 2026.02.19 | ₩29,762 | ₩29,852 | ₩29,746 | ₩29,822 | +0.20% | 5.9만 |
|---|
| 2026.02.18 | ₩29,829 | ₩29,869 | ₩29,795 | ₩29,809 | -0.07% | 8.1만 |
|---|
| 2026.02.17 | ₩29,909 | ₩29,936 | ₩29,869 | ₩29,909 | 0.00% | 10.6만 |
|---|
| 2026.02.13 | ₩29,842 | ₩29,880 | ₩29,802 | ₩29,862 | +0.07% | 12.7만 |
|---|
| 2026.02.12 | ₩29,521 | ₩29,735 | ₩29,521 | ₩29,735 | +0.73% | 12.6만 |
|---|
| 2026.02.11 | ₩29,454 | ₩29,562 | ₩29,454 | ₩29,454 | 0.00% | 14.4만 |
|---|
| 2026.02.10 | ₩29,494 | ₩29,588 | ₩29,494 | ₩29,588 | +0.32% | 8.1만 |
|---|
| 2026.02.09 | ₩29,320 | ₩29,400 | ₩29,309 | ₩29,400 | +0.27% | 10.6만 |
|---|
| 2026.02.06 | ₩29,360 | ₩29,373 | ₩29,306 | ₩29,360 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩29,253 | ₩29,346 | ₩29,172 | ₩29,340 | +0.30% | 24.9만 |
|---|
| 2026.02.04 | ₩29,132 | ₩29,159 | ₩29,085 | ₩29,105 | -0.09% | 44.7만 |
|---|
| 2026.02.03 | ₩29,132 | ₩29,155 | ₩29,065 | ₩29,132 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩29,199 | ₩29,227 | ₩29,125 | ₩29,159 | -0.14% | 12.8만 |
|---|
| 2026.01.30 | ₩29,212 | ₩29,212 | ₩29,166 | ₩29,172 | -0.14% | 23.3만 |
|---|
| 2026.01.29 | ₩29,132 | ₩29,253 | ₩29,105 | ₩29,239 | +0.37% | 14.5만 |
|---|
| 2026.01.28 | ₩29,172 | ₩29,186 | ₩29,078 | ₩29,159 | -0.05% | 10.4만 |
|---|
| 2026.01.27 | ₩29,279 | ₩29,293 | ₩29,179 | ₩29,199 | -0.27% | 10.7만 |
|---|
| 2026.01.26 | ₩29,320 | ₩29,320 | ₩29,273 | ₩29,300 | -0.07% | 13.5만 |
|---|
| 2026.01.23 | ₩29,212 | ₩29,226 | ₩29,139 | ₩29,219 | +0.02% | 9.6만 |
|---|
| 2026.01.22 | ₩29,132 | ₩29,186 | ₩29,033 | ₩29,172 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩29,038 | ₩29,139 | ₩28,998 | ₩29,132 | +0.32% | 16.1만 |
|---|
| 2026.01.20 | ₩29,132 | ₩29,159 | ₩29,086 | ₩29,125 | -0.02% | 26.4만 |
|---|
| 2026.01.16 | ₩29,400 | ₩29,454 | ₩29,320 | ₩29,324 | -0.26% | 47.5만 |
|---|
| 2026.01.15 | ₩29,534 | ₩29,601 | ₩29,454 | ₩29,467 | -0.23% | 14.9만 |
|---|
| 2026.01.14 | ₩29,400 | ₩29,541 | ₩29,400 | ₩29,521 | +0.41% | 18.4만 |
|---|
| 2026.01.13 | ₩29,454 | ₩29,454 | ₩29,360 | ₩29,413 | -0.14% | 19.8만 |
|---|
| 2026.01.12 | ₩29,346 | ₩29,440 | ₩29,320 | ₩29,400 | +0.18% | 14.6만 |
|---|
| 2026.01.09 | ₩29,226 | ₩29,367 | ₩29,212 | ₩29,346 | +0.41% | 18.4만 |
|---|
| 2026.01.08 | ₩29,239 | ₩29,305 | ₩29,233 | ₩29,266 | +0.09% | 15.3만 |
|---|
| 2026.01.07 | ₩29,320 | ₩29,360 | ₩29,239 | ₩29,346 | +0.09% | 41.7만 |
|---|
| 2026.01.06 | ₩29,306 | ₩29,306 | ₩29,125 | ₩29,159 | -0.50% | 116.2만 |
|---|
| 2026.01.05 | ₩29,212 | ₩29,346 | ₩29,186 | ₩29,346 | +0.46% | 16.1만 |
|---|
| 2026.01.02 | ₩29,279 | ₩29,279 | ₩29,159 | ₩29,206 | -0.25% | 13.1만 |
|---|
| 2025.12.31 | ₩29,346 | ₩29,387 | ₩29,239 | ₩29,253 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩29,387 | ₩29,448 | ₩29,367 | ₩29,413 | +0.09% | 14.3만 |
|---|
| 2025.12.29 | ₩29,400 | ₩29,480 | ₩29,380 | ₩29,480 | +0.27% | 14.4만 |
|---|
| 2025.12.26 | ₩29,427 | ₩29,427 | ₩29,329 | ₩29,346 | -0.27% | 4.4만 |
|---|
| 2025.12.24 | ₩29,306 | ₩29,373 | ₩29,281 | ₩29,367 | +0.21% | 3만 |
|---|
| 2025.12.23 | ₩29,186 | ₩29,286 | ₩29,132 | ₩29,273 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩29,226 | ₩29,239 | ₩29,192 | ₩29,212 | -0.05% | 22.3만 |
|---|
| 2025.12.19 | ₩29,293 | ₩29,330 | ₩29,253 | ₩29,279 | -0.05% | 20만 |
|---|
| 2025.12.18 | ₩29,333 | ₩29,387 | ₩29,300 | ₩29,360 | +0.09% | 12.2만 |
|---|
| 2025.12.17 | ₩29,226 | ₩29,266 | ₩29,212 | ₩29,241 | +0.05% | 7.1만 |
|---|
| 2025.12.16 | ₩29,119 | ₩29,253 | ₩29,119 | ₩29,253 | +0.46% | 16.1만 |
|---|
| 2025.12.15 | ₩29,226 | ₩29,226 | ₩29,132 | ₩29,166 | -0.21% | 12만 |
|---|
| 2025.12.12 | ₩29,119 | ₩29,145 | ₩29,092 | ₩29,139 | +0.07% | 8.9만 |
|---|
| 2025.12.11 | ₩29,454 | ₩29,467 | ₩29,360 | ₩29,367 | -0.30% | 10.6만 |
|---|
| 2025.12.10 | ₩29,239 | ₩29,380 | ₩29,239 | ₩29,360 | +0.41% | 15.1만 |
|---|
| 2025.12.09 | ₩29,373 | ₩29,373 | ₩29,253 | ₩29,266 | -0.36% | 20.1만 |
|---|
| 2025.12.08 | ₩29,346 | ₩29,372 | ₩29,214 | ₩29,286 | -0.21% | 8.2만 |
|---|
| 2025.12.05 | ₩29,480 | ₩29,480 | ₩29,340 | ₩29,373 | -0.36% | 30.1만 |
|---|
| 2025.12.04 | ₩29,547 | ₩29,762 | ₩29,431 | ₩29,480 | -0.23% | 14.8만 |
|---|
| 2025.12.03 | ₩29,574 | ₩29,601 | ₩29,521 | ₩29,561 | -0.05% | 26.4만 |
|---|
| 2025.12.02 | ₩29,440 | ₩29,534 | ₩29,440 | ₩29,507 | +0.23% | 9.3만 |
|---|
| 2025.12.01 | ₩29,494 | ₩29,527 | ₩29,471 | ₩29,521 | +0.09% | 12.2만 |
|---|
| 2025.11.28 | ₩29,748 | ₩29,775 | ₩29,668 | ₩29,775 | +0.09% | 5.7만 |
|---|
| 2025.11.26 | ₩29,722 | ₩29,789 | ₩29,641 | ₩29,789 | +0.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,641 | ₩29,735 | ₩29,641 | ₩29,675 | +0.11% | 38.8만 |
|---|
| 2025.11.24 | ₩29,574 | ₩29,641 | ₩29,541 | ₩29,614 | +0.14% | 13.8만 |
|---|
| 2025.11.21 | ₩29,521 | ₩29,521 | ₩29,405 | ₩29,507 | -0.05% | 14.3만 |
|---|
| 2025.11.20 | ₩29,440 | ₩29,507 | ₩29,333 | ₩29,467 | +0.09% | 12.3만 |
|---|
| 2025.11.19 | ₩29,507 | ₩29,507 | ₩29,387 | ₩29,387 | -0.41% | 47.7만 |
|---|
| 2025.11.18 | ₩29,480 | ₩29,494 | ₩29,387 | ₩29,447 | -0.11% | 78.3만 |
|---|
| 2025.11.17 | ₩29,346 | ₩29,427 | ₩29,344 | ₩29,346 | 0.00% | 10.3만 |
|---|
| 2025.11.14 | ₩29,467 | ₩29,467 | ₩29,078 | ₩29,320 | -0.50% | 10만 |
|---|
| 2025.11.13 | ₩29,507 | ₩29,507 | ₩29,387 | ₩29,407 | -0.34% | 10.1만 |
|---|
| 2025.11.12 | ₩29,534 | ₩29,609 | ₩29,480 | ₩29,561 | +0.09% | 10.3만 |
|---|
| 2025.11.11 | ₩29,534 | ₩29,570 | ₩29,478 | ₩29,521 | -0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩29,467 | ₩29,467 | ₩29,407 | ₩29,440 | -0.09% | 11.4만 |
|---|
| 2025.11.07 | ₩29,373 | ₩29,521 | ₩29,373 | ₩29,447 | +0.25% | 20만 |
|---|
| 2025.11.06 | ₩29,467 | ₩29,480 | ₩29,387 | ₩29,467 | 0.00% | 12.7만 |
|---|
| 2025.11.05 | ₩29,427 | ₩29,427 | ₩29,253 | ₩29,293 | -0.46% | 34만 |
|---|
| 2025.11.04 | ₩29,454 | ₩29,494 | ₩29,427 | ₩29,467 | +0.05% | 29.6만 |
|---|
| 2025.11.03 | ₩29,413 | ₩29,574 | ₩29,346 | ₩29,413 | 0.00% | 13.4만 |
|---|
| 2025.10.31 | ₩29,494 | ₩29,494 | ₩29,403 | ₩29,420 | -0.25% | 10.3만 |
|---|
| 2025.10.30 | ₩29,413 | ₩29,521 | ₩29,397 | ₩29,467 | +0.18% | 8.2만 |
|---|
| 2025.10.29 | ₩29,748 | ₩29,748 | ₩29,521 | ₩29,541 | -0.70% | 12.7만 |
|---|
| 2025.10.28 | ₩29,735 | ₩29,802 | ₩29,708 | ₩29,802 | +0.23% | 11.5만 |
|---|
| 2025.10.27 | ₩29,708 | ₩29,735 | ₩29,594 | ₩29,735 | +0.09% | 13.5만 |
|---|
| 2025.10.24 | ₩29,735 | ₩29,735 | ₩29,616 | ₩29,722 | -0.05% | 8.4만 |
|---|
| 2025.10.23 | ₩29,762 | ₩29,762 | ₩29,621 | ₩29,655 | -0.36% | 10.8만 |
|---|
| 2025.10.22 | ₩29,775 | ₩29,802 | ₩29,722 | ₩29,762 | -0.05% | 10.3만 |
|---|
| 2025.10.21 | ₩29,775 | ₩29,802 | ₩29,755 | ₩29,775 | 0.00% | 11.4만 |
|---|
| 2025.10.20 | ₩29,775 | ₩29,775 | ₩29,707 | ₩29,762 | -0.05% | 7.3만 |
|---|
| 2025.10.17 | ₩29,748 | ₩29,748 | ₩29,655 | ₩29,702 | -0.16% | 11.6만 |
|---|
| 2025.10.16 | ₩29,601 | ₩29,775 | ₩29,521 | ₩29,773 | +0.58% | 8.3만 |
|---|
| 2025.10.15 | ₩29,668 | ₩29,708 | ₩29,549 | ₩29,601 | -0.23% | 9.2만 |
|---|
| 2025.10.14 | ₩29,574 | ₩29,641 | ₩29,547 | ₩29,628 | +0.18% | 13.7만 |
|---|
| 2025.10.13 | ₩29,574 | ₩29,574 | ₩29,467 | ₩29,561 | -0.05% | 8.2만 |
|---|
| 2025.10.10 | ₩29,454 | ₩29,555 | ₩29,360 | ₩29,534 | +0.27% | 20.2만 |
|---|