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 | ₩26,353 | ₩26,420 | ₩26,222 | ₩26,420 | +0.25% | 16.3만 |
| 2026.10.08 | ₩26,086 | ₩26,381 | ₩26,032 | ₩26,380 | +1.13% | 17.9만 |
| 2026.10.07 | ₩26,006 | ₩26,219 | ₩25,916 | ₩26,099 | +0.36% | 29.5만 |
| 2026.10.06 | ₩26,153 | ₩26,326 | ₩26,059 | ₩26,153 | 0.00% | 24.1만 |
| 2026.10.05 | ₩26,126 | ₩26,227 | ₩25,966 | ₩26,113 | -0.05% | 50.1만 |
| 2026.10.02 | ₩26,393 | ₩26,446 | ₩26,114 | ₩26,219 | -0.66% | 18.7만 |
| 2026.10.01 | ₩26,059 | ₩26,392 | ₩26,032 | ₩26,219 | +0.62% | 46.7만 |
| 2026.09.30 | ₩26,353 | ₩26,500 | ₩26,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,166 |
| -0.71% |
| 56.2만 |
| 2026.09.29 | ₩26,313 | ₩26,406 | ₩26,126 | ₩26,300 | -0.05% | 19.9만 |
|---|
| 2026.09.28 | ₩26,420 | ₩26,497 | ₩26,233 | ₩26,326 | -0.35% | 16만 |
|---|
| 2026.09.25 | ₩26,553 | ₩26,714 | ₩26,416 | ₩26,647 | +0.35% | 18.3만 |
|---|
| 2026.09.24 | ₩26,834 | ₩27,034 | ₩26,126 | ₩26,553 | -1.05% | 19.6만 |
|---|
| 2026.09.23 | ₩27,368 | ₩27,368 | ₩26,840 | ₩26,954 | -1.51% | 18.2만 |
|---|
| 2026.09.22 | ₩27,395 | ₩27,528 | ₩27,221 | ₩27,395 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩27,355 | ₩27,460 | ₩27,275 | ₩27,341 | -0.05% | 9.1만 |
|---|
| 2026.09.18 | ₩27,275 | ₩27,381 | ₩27,154 | ₩27,181 | -0.34% | 42.1만 |
|---|
| 2026.09.17 | ₩27,328 | ₩27,462 | ₩27,235 | ₩27,355 | +0.10% | 24.2만 |
|---|
| 2026.09.16 | ₩27,235 | ₩27,408 | ₩27,061 | ₩27,181 | -0.20% | 24.2만 |
|---|
| 2026.09.15 | ₩27,141 | ₩27,328 | ₩27,049 | ₩27,248 | +0.39% | 38.9만 |
|---|
| 2026.09.14 | ₩27,168 | ₩27,341 | ₩27,061 | ₩27,208 | +0.15% | 27.5만 |
|---|
| 2026.09.11 | ₩27,368 | ₩27,487 | ₩27,168 | ₩27,168 | -0.73% | 19.9만 |
|---|
| 2026.09.10 | ₩27,355 | ₩27,582 | ₩27,235 | ₩27,315 | -0.15% | 25.3만 |
|---|
| 2026.09.09 | ₩27,715 | ₩27,808 | ₩27,542 | ₩27,555 | -0.58% | 12.5만 |
|---|
| 2026.09.08 | ₩27,876 | ₩27,876 | ₩27,671 | ₩27,715 | -0.57% | 9.2만 |
|---|
| 2026.09.04 | ₩27,809 | ₩27,956 | ₩27,722 | ₩27,755 | -0.19% | 40.3만 |
|---|
| 2026.09.03 | ₩27,836 | ₩27,909 | ₩27,790 | ₩27,862 | +0.10% | 27.2만 |
|---|
| 2026.09.02 | ₩27,742 | ₩27,762 | ₩27,675 | ₩27,702 | -0.14% | 7.6만 |
|---|
| 2026.09.01 | ₩27,809 | ₩27,876 | ₩27,662 | ₩27,729 | -0.29% | 17.7만 |
|---|
| 2026.08.31 | ₩27,902 | ₩27,922 | ₩27,796 | ₩27,822 | -0.29% | 9.9만 |
|---|
| 2026.08.28 | ₩28,143 | ₩28,156 | ₩27,876 | ₩27,996 | -0.52% | 14만 |
|---|
| 2026.08.27 | ₩28,103 | ₩28,263 | ₩28,009 | ₩28,143 | +0.14% | 44.1만 |
|---|
| 2026.08.26 | ₩28,103 | ₩28,183 | ₩27,952 | ₩28,063 | -0.14% | 17.1만 |
|---|
| 2026.08.25 | ₩28,049 | ₩28,164 | ₩28,023 | ₩28,103 | +0.19% | 13.6만 |
|---|
| 2026.08.24 | ₩27,889 | ₩28,081 | ₩27,889 | ₩27,916 | +0.10% | 19.6만 |
|---|
| 2026.08.21 | ₩27,876 | ₩27,889 | ₩27,755 | ₩27,802 | -0.26% | 5.5만 |
|---|
| 2026.08.20 | ₩27,982 | ₩28,076 | ₩27,876 | ₩27,969 | -0.05% | 8.5만 |
|---|
| 2026.08.19 | ₩28,156 | ₩28,210 | ₩28,023 | ₩28,116 | -0.14% | 10.8만 |
|---|
| 2026.08.18 | ₩27,902 | ₩27,982 | ₩27,824 | ₩27,876 | -0.10% | 65.9만 |
|---|
| 2026.08.17 | ₩27,956 | ₩28,103 | ₩27,862 | ₩27,902 | -0.19% | 15.1만 |
|---|
| 2026.08.14 | ₩28,063 | ₩28,143 | ₩27,942 | ₩27,942 | -0.43% | 6.4만 |
|---|
| 2026.08.13 | ₩28,076 | ₩28,316 | ₩27,989 | ₩28,063 | -0.05% | 41.4만 |
|---|
| 2026.08.12 | ₩28,036 | ₩28,103 | ₩27,849 | ₩27,916 | -0.43% | 7만 |
|---|
| 2026.08.11 | ₩28,009 | ₩28,009 | ₩27,849 | ₩27,902 | -0.38% | 6.8만 |
|---|
| 2026.08.10 | ₩27,996 | ₩28,105 | ₩27,796 | ₩27,942 | -0.19% | 8.5만 |
|---|
| 2026.08.07 | ₩28,103 | ₩28,288 | ₩27,995 | ₩28,064 | -0.14% | 9.6만 |
|---|
| 2026.08.06 | ₩28,049 | ₩28,103 | ₩27,942 | ₩27,996 | -0.19% | 7.6만 |
|---|
| 2026.08.05 | ₩28,129 | ₩28,228 | ₩28,049 | ₩28,143 | +0.05% | 22.2만 |
|---|
| 2026.08.04 | ₩28,036 | ₩28,214 | ₩27,996 | ₩28,129 | +0.33% | 21만 |
|---|
| 2026.08.03 | ₩27,982 | ₩27,996 | ₩27,842 | ₩27,956 | -0.10% | 57.5만 |
|---|
| 2026.07.31 | ₩27,902 | ₩27,902 | ₩27,755 | ₩27,849 | -0.19% | 17.9만 |
|---|
| 2026.07.30 | ₩27,956 | ₩28,077 | ₩27,862 | ₩28,023 | +0.24% | 29.1만 |
|---|
| 2026.07.29 | ₩28,156 | ₩28,784 | ₩27,462 | ₩28,007 | -0.53% | 15.2만 |
|---|
| 2026.07.28 | ₩28,103 | ₩28,290 | ₩28,036 | ₩28,216 | +0.40% | 6.5만 |
|---|
| 2026.07.27 | ₩27,996 | ₩28,089 | ₩27,982 | ₩28,076 | +0.29% | 13.7만 |
|---|
| 2026.07.24 | ₩27,889 | ₩28,023 | ₩27,822 | ₩27,889 | 0.00% | 29.3만 |
|---|
| 2026.07.23 | ₩27,809 | ₩27,929 | ₩27,782 | ₩27,876 | +0.24% | 5.7만 |
|---|
| 2026.07.22 | ₩28,063 | ₩28,063 | ₩27,942 | ₩27,956 | -0.38% | 23.8만 |
|---|
| 2026.07.21 | ₩28,129 | ₩28,129 | ₩28,009 | ₩28,063 | -0.24% | 5.5만 |
|---|
| 2026.07.20 | ₩28,343 | ₩28,370 | ₩28,210 | ₩28,236 | -0.38% | 15.3만 |
|---|
| 2026.07.17 | ₩28,423 | ₩28,503 | ₩28,343 | ₩28,437 | +0.05% | 8.1만 |
|---|
| 2026.07.16 | ₩28,290 | ₩28,370 | ₩28,116 | ₩28,370 | +0.28% | 10.3만 |
|---|
| 2026.07.15 | ₩28,303 | ₩28,383 | ₩28,210 | ₩28,316 | +0.05% | 25.6만 |
|---|
| 2026.07.14 | ₩28,330 | ₩28,347 | ₩28,183 | ₩28,250 | -0.28% | 12.6만 |
|---|
| 2026.07.13 | ₩28,356 | ₩28,356 | ₩28,156 | ₩28,250 | -0.38% | 7.4만 |
|---|
| 2026.07.10 | ₩28,490 | ₩28,490 | ₩28,330 | ₩28,343 | -0.52% | 6.8만 |
|---|
| 2026.07.09 | ₩28,356 | ₩28,437 | ₩28,316 | ₩28,397 | +0.14% | 16.9만 |
|---|
| 2026.07.08 | ₩28,276 | ₩28,343 | ₩28,183 | ₩28,290 | +0.05% | 26.4만 |
|---|
| 2026.07.07 | ₩28,570 | ₩28,570 | ₩28,276 | ₩28,343 | -0.79% | 55만 |
|---|
| 2026.07.06 | ₩28,557 | ₩28,690 | ₩28,517 | ₩28,610 | +0.19% | 11.3만 |
|---|
| 2026.07.02 | ₩28,530 | ₩29,385 | ₩28,450 | ₩28,503 | -0.09% | 8.9만 |
|---|
| 2026.07.01 | ₩28,530 | ₩28,610 | ₩28,477 | ₩28,530 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩28,824 | ₩28,958 | ₩28,584 | ₩28,584 | -0.83% | 71.1만 |
|---|
| 2026.06.29 | ₩28,931 | ₩28,944 | ₩28,784 | ₩28,917 | -0.05% | 11.8만 |
|---|
| 2026.06.26 | ₩28,837 | ₩28,924 | ₩28,717 | ₩28,824 | -0.05% | 26.5만 |
|---|
| 2026.06.25 | ₩28,797 | ₩29,051 | ₩28,757 | ₩28,771 | -0.09% | 21.7만 |
|---|
| 2026.06.24 | ₩28,811 | ₩28,904 | ₩28,784 | ₩28,891 | +0.28% | 14.3만 |
|---|
| 2026.06.23 | ₩28,584 | ₩28,704 | ₩28,397 | ₩28,664 | +0.28% | 11.4만 |
|---|
| 2026.06.22 | ₩28,597 | ₩28,673 | ₩28,517 | ₩28,543 | -0.19% | 13.6만 |
|---|
| 2026.06.18 | ₩28,717 | ₩28,917 | ₩28,664 | ₩28,664 | -0.19% | 23.4만 |
|---|
| 2026.06.17 | ₩28,730 | ₩28,824 | ₩28,531 | ₩28,564 | -0.58% | 35.6만 |
|---|
| 2026.06.16 | ₩28,650 | ₩28,769 | ₩28,565 | ₩28,730 | +0.28% | 22.4만 |
|---|
| 2026.06.15 | ₩28,650 | ₩28,717 | ₩28,557 | ₩28,570 | -0.28% | 12만 |
|---|
| 2026.06.12 | ₩28,570 | ₩28,717 | ₩28,330 | ₩28,543 | -0.09% | 21.1만 |
|---|
| 2026.06.11 | ₩28,397 | ₩28,670 | ₩28,377 | ₩28,664 | +0.94% | 8.9만 |
|---|
| 2026.06.10 | ₩28,410 | ₩28,530 | ₩28,318 | ₩28,371 | -0.14% | 11.7만 |
|---|
| 2026.06.09 | ₩28,356 | ₩28,463 | ₩28,251 | ₩28,437 | +0.28% | 19.6만 |
|---|
| 2026.06.08 | ₩28,450 | ₩28,717 | ₩28,210 | ₩28,283 | -0.59% | 11.9만 |
|---|
| 2026.06.05 | ₩28,370 | ₩28,490 | ₩28,169 | ₩28,276 | -0.33% | 34.1만 |
|---|
| 2026.06.04 | ₩28,543 | ₩28,757 | ₩28,477 | ₩28,477 | -0.23% | 7.6만 |
|---|
| 2026.06.03 | ₩28,517 | ₩28,677 | ₩28,383 | ₩28,470 | -0.16% | 59.7만 |
|---|
| 2026.06.02 | ₩28,690 | ₩28,690 | ₩28,503 | ₩28,637 | -0.19% | 10.1만 |
|---|
| 2026.06.01 | ₩28,517 | ₩28,717 | ₩28,383 | ₩28,677 | +0.56% | 11.4만 |
|---|
| 2026.05.29 | ₩28,664 | ₩28,771 | ₩28,543 | ₩28,717 | +0.19% | 10.6만 |
|---|
| 2026.05.28 | ₩28,530 | ₩28,797 | ₩28,477 | ₩28,717 | +0.66% | 36만 |
|---|
| 2026.05.27 | ₩28,463 | ₩28,570 | ₩28,437 | ₩28,557 | +0.33% | 10.1만 |
|---|
| 2026.05.26 | ₩28,437 | ₩28,543 | ₩28,370 | ₩28,490 | +0.19% | 32.1만 |
|---|
| 2026.05.22 | ₩28,370 | ₩28,423 | ₩28,083 | ₩28,236 | -0.47% | 16.2만 |
|---|
| 2026.05.21 | ₩28,103 | ₩28,303 | ₩27,982 | ₩28,276 | +0.62% | 27.6만 |
|---|
| 2026.05.20 | ₩28,063 | ₩28,340 | ₩27,982 | ₩28,316 | +0.90% | 11.3만 |
|---|
| 2026.05.19 | ₩28,049 | ₩28,196 | ₩27,822 | ₩28,063 | +0.05% | 25.7만 |
|---|
| 2026.05.18 | ₩28,250 | ₩28,343 | ₩28,157 | ₩28,263 | +0.05% | 35.8만 |
|---|
| 2026.05.15 | ₩28,303 | ₩28,399 | ₩28,169 | ₩28,169 | -0.47% | 16.4만 |
|---|
| 2026.05.14 | ₩28,690 | ₩28,704 | ₩28,530 | ₩28,597 | -0.33% | 9.1만 |
|---|
| 2026.05.13 | ₩28,610 | ₩28,797 | ₩27,956 | ₩28,557 | -0.19% | 27만 |
|---|
| 2026.05.12 | ₩28,717 | ₩28,717 | ₩28,543 | ₩28,610 | -0.37% | 9.3만 |
|---|
| 2026.05.11 | ₩28,877 | ₩28,920 | ₩28,744 | ₩28,784 | -0.32% | 11.6만 |
|---|
| 2026.05.08 | ₩28,998 | ₩29,011 | ₩28,797 | ₩28,851 | -0.51% | 7.1만 |
|---|
| 2026.05.07 | ₩29,038 | ₩29,038 | ₩28,690 | ₩28,784 | -0.87% | 7.9만 |
|---|
| 2026.05.06 | ₩28,891 | ₩28,971 | ₩28,771 | ₩28,931 | +0.14% | 6.7만 |
|---|
| 2026.05.05 | ₩28,664 | ₩28,757 | ₩28,584 | ₩28,677 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩28,717 | ₩28,904 | ₩28,223 | ₩28,570 | -0.51% | 20.2만 |
|---|
| 2026.05.01 | ₩28,757 | ₩28,917 | ₩28,757 | ₩28,851 | +0.33% | 15.8만 |
|---|
| 2026.04.30 | ₩28,771 | ₩28,971 | ₩28,443 | ₩28,730 | -0.14% | 13.4만 |
|---|
| 2026.04.29 | ₩28,837 | ₩28,884 | ₩28,557 | ₩28,730 | -0.37% | 7.8만 |
|---|
| 2026.04.28 | ₩28,944 | ₩28,998 | ₩28,717 | ₩28,891 | -0.18% | 16.9만 |
|---|
| 2026.04.27 | ₩29,011 | ₩29,050 | ₩28,864 | ₩28,944 | -0.23% | 12.1만 |
|---|
| 2026.04.24 | ₩28,944 | ₩29,064 | ₩28,897 | ₩29,038 | +0.32% | 14.7만 |
|---|
| 2026.04.23 | ₩29,064 | ₩29,091 | ₩28,852 | ₩28,944 | -0.41% | 8만 |
|---|
| 2026.04.22 | ₩29,064 | ₩29,171 | ₩28,864 | ₩28,984 | -0.28% | 9.1만 |
|---|
| 2026.04.21 | ₩29,064 | ₩29,078 | ₩28,911 | ₩28,998 | -0.23% | 10.9만 |
|---|
| 2026.04.20 | ₩29,238 | ₩29,305 | ₩29,119 | ₩29,305 | +0.23% | 12.8만 |
|---|
| 2026.04.17 | ₩29,171 | ₩29,258 | ₩29,094 | ₩29,198 | +0.09% | 8.1만 |
|---|
| 2026.04.16 | ₩29,118 | ₩29,118 | ₩28,864 | ₩28,998 | -0.41% | 12.6만 |
|---|
| 2026.04.15 | ₩29,104 | ₩29,104 | ₩28,958 | ₩29,091 | -0.05% | 14.5만 |
|---|
| 2026.04.14 | ₩28,971 | ₩29,131 | ₩28,958 | ₩29,104 | +0.46% | 11.2만 |
|---|
| 2026.04.13 | ₩28,864 | ₩29,011 | ₩28,797 | ₩28,984 | +0.42% | 12.2만 |
|---|
| 2026.04.10 | ₩28,944 | ₩28,944 | ₩28,797 | ₩28,864 | -0.28% | 7.7만 |
|---|
| 2026.04.09 | ₩28,944 | ₩29,078 | ₩28,851 | ₩28,984 | +0.14% | 13.8만 |
|---|
| 2026.04.08 | ₩29,038 | ₩29,078 | ₩28,891 | ₩28,984 | -0.18% | 30.3만 |
|---|
| 2026.04.07 | ₩28,784 | ₩28,871 | ₩28,610 | ₩28,797 | +0.05% | 42.8만 |
|---|
| 2026.04.06 | ₩28,757 | ₩29,091 | ₩27,315 | ₩28,837 | +0.28% | 14만 |
|---|
| 2026.04.02 | ₩28,757 | ₩28,904 | ₩28,503 | ₩28,811 | +0.19% | 26.1만 |
|---|
| 2026.04.01 | ₩28,771 | ₩28,891 | ₩28,717 | ₩28,784 | +0.05% | 26.5만 |
|---|
| 2026.03.31 | ₩28,837 | ₩28,891 | ₩28,677 | ₩28,811 | -0.09% | 29.1만 |
|---|
| 2026.03.30 | ₩28,584 | ₩28,811 | ₩28,557 | ₩28,624 | +0.14% | 108만 |
|---|
| 2026.03.27 | ₩28,276 | ₩28,543 | ₩28,275 | ₩28,383 | +0.38% | 43.6만 |
|---|
| 2026.03.26 | ₩28,597 | ₩29,031 | ₩27,755 | ₩28,423 | -0.61% | 20.6만 |
|---|
| 2026.03.25 | ₩28,797 | ₩28,851 | ₩28,730 | ₩28,784 | -0.05% | 8.5만 |
|---|
| 2026.03.24 | ₩28,557 | ₩28,730 | ₩28,530 | ₩28,637 | +0.28% | 11.7만 |
|---|
| 2026.03.23 | ₩28,690 | ₩28,851 | ₩28,585 | ₩28,771 | +0.28% | 11.1만 |
|---|
| 2026.03.20 | ₩28,837 | ₩28,877 | ₩28,557 | ₩28,650 | -0.65% | 23.2만 |
|---|
| 2026.03.19 | ₩28,931 | ₩29,131 | ₩28,917 | ₩29,051 | +0.42% | 23.6만 |
|---|
| 2026.03.18 | ₩29,171 | ₩29,171 | ₩28,971 | ₩28,971 | -0.69% | 9.7만 |
|---|
| 2026.03.17 | ₩29,158 | ₩29,211 | ₩29,147 | ₩29,178 | +0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩29,078 | ₩29,131 | ₩29,011 | ₩29,084 | +0.02% | 36.2만 |
|---|
| 2026.03.13 | ₩28,998 | ₩29,044 | ₩28,851 | ₩28,903 | -0.33% | 9.9만 |
|---|
| 2026.03.12 | ₩29,078 | ₩29,145 | ₩28,952 | ₩29,051 | -0.09% | 20만 |
|---|
| 2026.03.11 | ₩29,251 | ₩29,265 | ₩29,110 | ₩29,145 | -0.37% | 38.9만 |
|---|
| 2026.03.10 | ₩29,519 | ₩29,519 | ₩29,358 | ₩29,358 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩29,358 | ₩29,572 | ₩29,321 | ₩29,559 | +0.68% | 12.1만 |
|---|
| 2026.03.06 | ₩29,332 | ₩29,519 | ₩29,238 | ₩29,392 | +0.20% | 12.6만 |
|---|
| 2026.03.05 | ₩29,438 | ₩29,519 | ₩29,398 | ₩29,478 | +0.14% | 27.1만 |
|---|
| 2026.03.04 | ₩29,625 | ₩31,506 | ₩29,539 | ₩29,572 | -0.18% | 13만 |
|---|
| 2026.03.03 | ₩29,545 | ₩29,719 | ₩29,505 | ₩29,625 | +0.27% | 51.3만 |
|---|
| 2026.03.02 | ₩29,826 | ₩29,831 | ₩29,696 | ₩29,746 | -0.27% | 24.1만 |
|---|
| 2026.02.27 | ₩29,946 | ₩29,986 | ₩29,893 | ₩29,946 | 0.00% | 52.9만 |
|---|
| 2026.02.26 | ₩29,772 | ₩29,839 | ₩29,732 | ₩29,839 | +0.22% | 12.2만 |
|---|
| 2026.02.25 | ₩29,732 | ₩29,774 | ₩29,706 | ₩29,739 | +0.02% | 12.8만 |
|---|
| 2026.02.24 | ₩29,759 | ₩29,786 | ₩29,722 | ₩29,772 | +0.04% | 10.9만 |
|---|
| 2026.02.23 | ₩29,625 | ₩29,746 | ₩29,625 | ₩29,719 | +0.32% | 10.7만 |
|---|
| 2026.02.20 | ₩29,625 | ₩29,652 | ₩29,545 | ₩29,625 | 0.00% | 6.9만 |
|---|
| 2026.02.19 | ₩29,665 | ₩29,755 | ₩29,649 | ₩29,726 | +0.20% | 5.9만 |
|---|
| 2026.02.18 | ₩29,732 | ₩29,772 | ₩29,699 | ₩29,712 | -0.07% | 8.1만 |
|---|
| 2026.02.17 | ₩29,812 | ₩29,839 | ₩29,772 | ₩29,812 | 0.00% | 10.6만 |
|---|
| 2026.02.13 | ₩29,746 | ₩29,783 | ₩29,706 | ₩29,766 | +0.07% | 12.7만 |
|---|
| 2026.02.12 | ₩29,425 | ₩29,639 | ₩29,425 | ₩29,639 | +0.73% | 12.6만 |
|---|
| 2026.02.11 | ₩29,358 | ₩29,466 | ₩29,358 | ₩29,358 | 0.00% | 14.4만 |
|---|
| 2026.02.10 | ₩29,398 | ₩29,492 | ₩29,398 | ₩29,492 | +0.32% | 8.1만 |
|---|
| 2026.02.09 | ₩29,225 | ₩29,305 | ₩29,214 | ₩29,305 | +0.27% | 10.6만 |
|---|
| 2026.02.06 | ₩29,265 | ₩29,278 | ₩29,211 | ₩29,265 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩29,158 | ₩29,251 | ₩29,078 | ₩29,245 | +0.30% | 24.9만 |
|---|
| 2026.02.04 | ₩29,038 | ₩29,064 | ₩28,991 | ₩29,011 | -0.09% | 44.7만 |
|---|
| 2026.02.03 | ₩29,038 | ₩29,060 | ₩28,971 | ₩29,038 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩29,104 | ₩29,133 | ₩29,031 | ₩29,064 | -0.14% | 12.8만 |
|---|
| 2026.01.30 | ₩29,118 | ₩29,118 | ₩29,071 | ₩29,078 | -0.14% | 23.3만 |
|---|
| 2026.01.29 | ₩29,038 | ₩29,158 | ₩29,011 | ₩29,145 | +0.37% | 14.5만 |
|---|
| 2026.01.28 | ₩29,078 | ₩29,091 | ₩28,984 | ₩29,064 | -0.05% | 10.4만 |
|---|
| 2026.01.27 | ₩29,185 | ₩29,198 | ₩29,084 | ₩29,104 | -0.27% | 10.7만 |
|---|
| 2026.01.26 | ₩29,225 | ₩29,225 | ₩29,178 | ₩29,205 | -0.07% | 13.5만 |
|---|
| 2026.01.23 | ₩29,118 | ₩29,131 | ₩29,044 | ₩29,125 | +0.02% | 9.6만 |
|---|
| 2026.01.22 | ₩29,038 | ₩29,091 | ₩28,939 | ₩29,078 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,944 | ₩29,044 | ₩28,904 | ₩29,038 | +0.32% | 16.1만 |
|---|
| 2026.01.20 | ₩29,038 | ₩29,064 | ₩28,992 | ₩29,031 | -0.02% | 26.4만 |
|---|
| 2026.01.16 | ₩29,305 | ₩29,358 | ₩29,225 | ₩29,229 | -0.26% | 47.5만 |
|---|
| 2026.01.15 | ₩29,438 | ₩29,505 | ₩29,358 | ₩29,372 | -0.23% | 14.9만 |
|---|
| 2026.01.14 | ₩29,305 | ₩29,445 | ₩29,305 | ₩29,425 | +0.41% | 18.4만 |
|---|
| 2026.01.13 | ₩29,358 | ₩29,358 | ₩29,265 | ₩29,318 | -0.14% | 19.8만 |
|---|
| 2026.01.12 | ₩29,251 | ₩29,345 | ₩29,225 | ₩29,305 | +0.18% | 14.6만 |
|---|
| 2026.01.09 | ₩29,131 | ₩29,271 | ₩29,118 | ₩29,251 | +0.41% | 18.4만 |
|---|
| 2026.01.08 | ₩29,145 | ₩29,210 | ₩29,138 | ₩29,171 | +0.09% | 15.3만 |
|---|
| 2026.01.07 | ₩29,225 | ₩29,265 | ₩29,145 | ₩29,251 | +0.09% | 41.7만 |
|---|
| 2026.01.06 | ₩29,211 | ₩29,211 | ₩29,031 | ₩29,064 | -0.50% | 116.2만 |
|---|
| 2026.01.05 | ₩29,118 | ₩29,251 | ₩29,091 | ₩29,251 | +0.46% | 16.1만 |
|---|
| 2026.01.02 | ₩29,185 | ₩29,185 | ₩29,064 | ₩29,111 | -0.25% | 13.1만 |
|---|
| 2025.12.31 | ₩29,251 | ₩29,291 | ₩29,145 | ₩29,158 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩29,291 | ₩29,353 | ₩29,271 | ₩29,318 | +0.09% | 14.3만 |
|---|
| 2025.12.29 | ₩29,305 | ₩29,385 | ₩29,285 | ₩29,385 | +0.27% | 14.4만 |
|---|
| 2025.12.26 | ₩29,332 | ₩29,332 | ₩29,234 | ₩29,251 | -0.27% | 4.4만 |
|---|
| 2025.12.24 | ₩29,211 | ₩29,278 | ₩29,186 | ₩29,271 | +0.21% | 3만 |
|---|
| 2025.12.23 | ₩29,091 | ₩29,191 | ₩29,038 | ₩29,178 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩29,131 | ₩29,145 | ₩29,098 | ₩29,118 | -0.05% | 22.3만 |
|---|
| 2025.12.19 | ₩29,198 | ₩29,235 | ₩29,158 | ₩29,185 | -0.05% | 20만 |
|---|
| 2025.12.18 | ₩29,238 | ₩29,291 | ₩29,205 | ₩29,265 | +0.09% | 12.2만 |
|---|
| 2025.12.17 | ₩29,131 | ₩29,171 | ₩29,118 | ₩29,146 | +0.05% | 7.1만 |
|---|
| 2025.12.16 | ₩29,024 | ₩29,158 | ₩29,024 | ₩29,158 | +0.46% | 16.1만 |
|---|
| 2025.12.15 | ₩29,131 | ₩29,131 | ₩29,038 | ₩29,071 | -0.21% | 12만 |
|---|
| 2025.12.12 | ₩29,024 | ₩29,051 | ₩28,998 | ₩29,044 | +0.07% | 8.9만 |
|---|
| 2025.12.11 | ₩29,358 | ₩29,372 | ₩29,265 | ₩29,271 | -0.30% | 10.6만 |
|---|
| 2025.12.10 | ₩29,145 | ₩29,285 | ₩29,145 | ₩29,265 | +0.41% | 15.1만 |
|---|
| 2025.12.09 | ₩29,278 | ₩29,278 | ₩29,158 | ₩29,171 | -0.36% | 20.1만 |
|---|
| 2025.12.08 | ₩29,251 | ₩29,277 | ₩29,119 | ₩29,191 | -0.21% | 8.2만 |
|---|
| 2025.12.05 | ₩29,385 | ₩29,385 | ₩29,245 | ₩29,278 | -0.36% | 30.1만 |
|---|
| 2025.12.04 | ₩29,452 | ₩29,665 | ₩29,336 | ₩29,385 | -0.23% | 14.8만 |
|---|
| 2025.12.03 | ₩29,478 | ₩29,505 | ₩29,425 | ₩29,465 | -0.05% | 26.4만 |
|---|
| 2025.12.02 | ₩29,345 | ₩29,438 | ₩29,345 | ₩29,412 | +0.23% | 9.3만 |
|---|
| 2025.12.01 | ₩29,398 | ₩29,432 | ₩29,376 | ₩29,425 | +0.09% | 12.2만 |
|---|
| 2025.11.28 | ₩29,652 | ₩29,679 | ₩29,572 | ₩29,679 | +0.09% | 5.7만 |
|---|
| 2025.11.26 | ₩29,625 | ₩29,692 | ₩29,545 | ₩29,692 | +0.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,545 | ₩29,639 | ₩29,545 | ₩29,579 | +0.11% | 38.8만 |
|---|
| 2025.11.24 | ₩29,478 | ₩29,545 | ₩29,445 | ₩29,519 | +0.14% | 13.8만 |
|---|
| 2025.11.21 | ₩29,425 | ₩29,425 | ₩29,310 | ₩29,412 | -0.05% | 14.3만 |
|---|
| 2025.11.20 | ₩29,345 | ₩29,412 | ₩29,238 | ₩29,372 | +0.09% | 12.3만 |
|---|
| 2025.11.19 | ₩29,412 | ₩29,412 | ₩29,291 | ₩29,291 | -0.41% | 47.7만 |
|---|
| 2025.11.18 | ₩29,385 | ₩29,398 | ₩29,291 | ₩29,352 | -0.11% | 78.3만 |
|---|
| 2025.11.17 | ₩29,251 | ₩29,332 | ₩29,249 | ₩29,251 | 0.00% | 10.3만 |
|---|
| 2025.11.14 | ₩29,372 | ₩29,372 | ₩28,984 | ₩29,225 | -0.50% | 10만 |
|---|
| 2025.11.13 | ₩29,412 | ₩29,412 | ₩29,291 | ₩29,311 | -0.34% | 10.1만 |
|---|
| 2025.11.12 | ₩29,438 | ₩29,513 | ₩29,385 | ₩29,465 | +0.09% | 10.3만 |
|---|
| 2025.11.11 | ₩29,438 | ₩29,474 | ₩29,382 | ₩29,425 | -0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩29,372 | ₩29,372 | ₩29,311 | ₩29,345 | -0.09% | 11.4만 |
|---|
| 2025.11.07 | ₩29,278 | ₩29,425 | ₩29,278 | ₩29,352 | +0.25% | 20만 |
|---|
| 2025.11.06 | ₩29,372 | ₩29,385 | ₩29,291 | ₩29,372 | 0.00% | 12.7만 |
|---|
| 2025.11.05 | ₩29,332 | ₩29,332 | ₩29,158 | ₩29,198 | -0.46% | 34만 |
|---|
| 2025.11.04 | ₩29,358 | ₩29,398 | ₩29,332 | ₩29,372 | +0.05% | 29.6만 |
|---|
| 2025.11.03 | ₩29,318 | ₩29,478 | ₩29,251 | ₩29,318 | 0.00% | 13.4만 |
|---|
| 2025.10.31 | ₩29,398 | ₩29,398 | ₩29,307 | ₩29,325 | -0.25% | 10.3만 |
|---|
| 2025.10.30 | ₩29,318 | ₩29,425 | ₩29,302 | ₩29,372 | +0.18% | 8.2만 |
|---|
| 2025.10.29 | ₩29,652 | ₩29,652 | ₩29,425 | ₩29,445 | -0.70% | 12.7만 |
|---|
| 2025.10.28 | ₩29,639 | ₩29,706 | ₩29,612 | ₩29,706 | +0.23% | 11.5만 |
|---|
| 2025.10.27 | ₩29,612 | ₩29,639 | ₩29,498 | ₩29,639 | +0.09% | 13.5만 |
|---|
| 2025.10.24 | ₩29,639 | ₩29,639 | ₩29,520 | ₩29,625 | -0.05% | 8.4만 |
|---|
| 2025.10.23 | ₩29,665 | ₩29,665 | ₩29,525 | ₩29,559 | -0.36% | 10.8만 |
|---|
| 2025.10.22 | ₩29,679 | ₩29,706 | ₩29,625 | ₩29,665 | -0.05% | 10.3만 |
|---|
| 2025.10.21 | ₩29,679 | ₩29,706 | ₩29,659 | ₩29,679 | 0.00% | 11.4만 |
|---|
| 2025.10.20 | ₩29,679 | ₩29,679 | ₩29,611 | ₩29,665 | -0.05% | 7.3만 |
|---|
| 2025.10.17 | ₩29,652 | ₩29,652 | ₩29,559 | ₩29,605 | -0.16% | 11.6만 |
|---|
| 2025.10.16 | ₩29,505 | ₩29,679 | ₩29,425 | ₩29,676 | +0.58% | 8.3만 |
|---|
| 2025.10.15 | ₩29,572 | ₩29,612 | ₩29,453 | ₩29,505 | -0.23% | 9.2만 |
|---|
| 2025.10.14 | ₩29,478 | ₩29,545 | ₩29,452 | ₩29,532 | +0.18% | 13.7만 |
|---|
| 2025.10.13 | ₩29,478 | ₩29,478 | ₩29,372 | ₩29,465 | -0.05% | 8.2만 |
|---|
| 2025.10.10 | ₩29,358 | ₩29,460 | ₩29,265 | ₩29,438 | +0.27% | 20.2만 |
|---|