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 | ₩26,358 | ₩26,425 | ₩26,227 | ₩26,425 | +0.25% | 16.3만 |
| 2026.10.08 | ₩26,091 | ₩26,386 | ₩26,038 | ₩26,385 | +1.13% | 17.9만 |
| 2026.10.07 | ₩26,011 | ₩26,225 | ₩25,921 | ₩26,104 | +0.36% | 29.5만 |
| 2026.10.06 | ₩26,158 | ₩26,332 | ₩26,064 | ₩26,158 | 0.00% | 24.1만 |
| 2026.10.05 | ₩26,131 | ₩26,233 | ₩25,971 | ₩26,118 | -0.05% | 50.1만 |
| 2026.10.02 | ₩26,398 | ₩26,452 | ₩26,119 | ₩26,225 | -0.66% | 18.7만 |
| 2026.10.01 | ₩26,064 | ₩26,397 | ₩26,038 | ₩26,225 | +0.62% | 46.7만 |
| 2026.09.30 | ₩26,358 | ₩26,505 | ₩26,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,171 |
| -0.71% |
| 56.2만 |
| 2026.09.29 | ₩26,318 | ₩26,412 | ₩26,131 | ₩26,305 | -0.05% | 19.9만 |
|---|
| 2026.09.28 | ₩26,425 | ₩26,503 | ₩26,238 | ₩26,332 | -0.35% | 16만 |
|---|
| 2026.09.25 | ₩26,559 | ₩26,719 | ₩26,421 | ₩26,652 | +0.35% | 18.3만 |
|---|
| 2026.09.24 | ₩26,839 | ₩27,040 | ₩26,131 | ₩26,559 | -1.05% | 19.6만 |
|---|
| 2026.09.23 | ₩27,374 | ₩27,374 | ₩26,846 | ₩26,959 | -1.51% | 18.2만 |
|---|
| 2026.09.22 | ₩27,400 | ₩27,534 | ₩27,227 | ₩27,400 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩27,360 | ₩27,466 | ₩27,280 | ₩27,347 | -0.05% | 9.1만 |
|---|
| 2026.09.18 | ₩27,280 | ₩27,387 | ₩27,160 | ₩27,187 | -0.34% | 42.1만 |
|---|
| 2026.09.17 | ₩27,334 | ₩27,467 | ₩27,240 | ₩27,360 | +0.10% | 24.2만 |
|---|
| 2026.09.16 | ₩27,240 | ₩27,414 | ₩27,066 | ₩27,187 | -0.20% | 24.2만 |
|---|
| 2026.09.15 | ₩27,147 | ₩27,334 | ₩27,054 | ₩27,253 | +0.39% | 38.9만 |
|---|
| 2026.09.14 | ₩27,173 | ₩27,347 | ₩27,066 | ₩27,213 | +0.15% | 27.5만 |
|---|
| 2026.09.11 | ₩27,374 | ₩27,493 | ₩27,173 | ₩27,173 | -0.73% | 19.9만 |
|---|
| 2026.09.10 | ₩27,360 | ₩27,587 | ₩27,240 | ₩27,320 | -0.15% | 25.3만 |
|---|
| 2026.09.09 | ₩27,721 | ₩27,813 | ₩27,547 | ₩27,561 | -0.58% | 12.5만 |
|---|
| 2026.09.08 | ₩27,881 | ₩27,881 | ₩27,677 | ₩27,721 | -0.57% | 9.2만 |
|---|
| 2026.09.04 | ₩27,814 | ₩27,961 | ₩27,728 | ₩27,761 | -0.19% | 40.3만 |
|---|
| 2026.09.03 | ₩27,841 | ₩27,915 | ₩27,796 | ₩27,868 | +0.10% | 27.2만 |
|---|
| 2026.09.02 | ₩27,748 | ₩27,768 | ₩27,681 | ₩27,708 | -0.14% | 7.6만 |
|---|
| 2026.09.01 | ₩27,814 | ₩27,881 | ₩27,668 | ₩27,734 | -0.29% | 17.7만 |
|---|
| 2026.08.31 | ₩27,908 | ₩27,928 | ₩27,801 | ₩27,828 | -0.29% | 9.9만 |
|---|
| 2026.08.28 | ₩28,148 | ₩28,162 | ₩27,881 | ₩28,002 | -0.52% | 14만 |
|---|
| 2026.08.27 | ₩28,108 | ₩28,269 | ₩28,015 | ₩28,148 | +0.14% | 44.1만 |
|---|
| 2026.08.26 | ₩28,108 | ₩28,189 | ₩27,957 | ₩28,068 | -0.14% | 17.1만 |
|---|
| 2026.08.25 | ₩28,055 | ₩28,170 | ₩28,028 | ₩28,108 | +0.19% | 13.6만 |
|---|
| 2026.08.24 | ₩27,895 | ₩28,087 | ₩27,895 | ₩27,921 | +0.10% | 19.6만 |
|---|
| 2026.08.21 | ₩27,881 | ₩27,895 | ₩27,761 | ₩27,808 | -0.26% | 5.5만 |
|---|
| 2026.08.20 | ₩27,988 | ₩28,082 | ₩27,881 | ₩27,975 | -0.05% | 8.5만 |
|---|
| 2026.08.19 | ₩28,162 | ₩28,215 | ₩28,028 | ₩28,122 | -0.14% | 10.8만 |
|---|
| 2026.08.18 | ₩27,908 | ₩27,988 | ₩27,829 | ₩27,881 | -0.10% | 65.9만 |
|---|
| 2026.08.17 | ₩27,961 | ₩28,108 | ₩27,868 | ₩27,908 | -0.19% | 15.1만 |
|---|
| 2026.08.14 | ₩28,068 | ₩28,148 | ₩27,948 | ₩27,948 | -0.43% | 6.4만 |
|---|
| 2026.08.13 | ₩28,082 | ₩28,322 | ₩27,995 | ₩28,068 | -0.05% | 41.4만 |
|---|
| 2026.08.12 | ₩28,042 | ₩28,108 | ₩27,855 | ₩27,921 | -0.43% | 7만 |
|---|
| 2026.08.11 | ₩28,015 | ₩28,015 | ₩27,855 | ₩27,908 | -0.38% | 6.8만 |
|---|
| 2026.08.10 | ₩28,002 | ₩28,111 | ₩27,801 | ₩27,948 | -0.19% | 8.5만 |
|---|
| 2026.08.07 | ₩28,108 | ₩28,294 | ₩28,000 | ₩28,070 | -0.14% | 9.6만 |
|---|
| 2026.08.06 | ₩28,055 | ₩28,108 | ₩27,948 | ₩28,002 | -0.19% | 7.6만 |
|---|
| 2026.08.05 | ₩28,135 | ₩28,234 | ₩28,055 | ₩28,148 | +0.05% | 22.2만 |
|---|
| 2026.08.04 | ₩28,042 | ₩28,219 | ₩28,002 | ₩28,135 | +0.33% | 21만 |
|---|
| 2026.08.03 | ₩27,988 | ₩28,002 | ₩27,848 | ₩27,961 | -0.10% | 57.5만 |
|---|
| 2026.07.31 | ₩27,908 | ₩27,908 | ₩27,761 | ₩27,855 | -0.19% | 17.9만 |
|---|
| 2026.07.30 | ₩27,961 | ₩28,083 | ₩27,868 | ₩28,028 | +0.24% | 29.1만 |
|---|
| 2026.07.29 | ₩28,162 | ₩28,790 | ₩27,467 | ₩28,012 | -0.53% | 15.2만 |
|---|
| 2026.07.28 | ₩28,108 | ₩28,295 | ₩28,042 | ₩28,222 | +0.40% | 6.5만 |
|---|
| 2026.07.27 | ₩28,002 | ₩28,095 | ₩27,988 | ₩28,082 | +0.29% | 13.7만 |
|---|
| 2026.07.24 | ₩27,895 | ₩28,028 | ₩27,828 | ₩27,895 | 0.00% | 29.3만 |
|---|
| 2026.07.23 | ₩27,814 | ₩27,935 | ₩27,788 | ₩27,881 | +0.24% | 5.7만 |
|---|
| 2026.07.22 | ₩28,068 | ₩28,068 | ₩27,948 | ₩27,961 | -0.38% | 23.8만 |
|---|
| 2026.07.21 | ₩28,135 | ₩28,135 | ₩28,015 | ₩28,068 | -0.24% | 5.5만 |
|---|
| 2026.07.20 | ₩28,349 | ₩28,376 | ₩28,215 | ₩28,242 | -0.38% | 15.3만 |
|---|
| 2026.07.17 | ₩28,429 | ₩28,509 | ₩28,349 | ₩28,442 | +0.05% | 8.1만 |
|---|
| 2026.07.16 | ₩28,295 | ₩28,376 | ₩28,122 | ₩28,376 | +0.28% | 10.3만 |
|---|
| 2026.07.15 | ₩28,309 | ₩28,389 | ₩28,215 | ₩28,322 | +0.05% | 25.6만 |
|---|
| 2026.07.14 | ₩28,335 | ₩28,353 | ₩28,189 | ₩28,255 | -0.28% | 12.6만 |
|---|
| 2026.07.13 | ₩28,362 | ₩28,362 | ₩28,162 | ₩28,255 | -0.38% | 7.4만 |
|---|
| 2026.07.10 | ₩28,496 | ₩28,496 | ₩28,335 | ₩28,349 | -0.52% | 6.8만 |
|---|
| 2026.07.09 | ₩28,362 | ₩28,442 | ₩28,322 | ₩28,402 | +0.14% | 16.9만 |
|---|
| 2026.07.08 | ₩28,282 | ₩28,349 | ₩28,189 | ₩28,295 | +0.05% | 26.4만 |
|---|
| 2026.07.07 | ₩28,576 | ₩28,576 | ₩28,282 | ₩28,349 | -0.79% | 55만 |
|---|
| 2026.07.06 | ₩28,563 | ₩28,696 | ₩28,523 | ₩28,616 | +0.19% | 11.3만 |
|---|
| 2026.07.02 | ₩28,536 | ₩29,391 | ₩28,456 | ₩28,509 | -0.09% | 8.9만 |
|---|
| 2026.07.01 | ₩28,536 | ₩28,616 | ₩28,482 | ₩28,536 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩28,830 | ₩28,963 | ₩28,589 | ₩28,589 | -0.83% | 71.1만 |
|---|
| 2026.06.29 | ₩28,937 | ₩28,950 | ₩28,790 | ₩28,923 | -0.05% | 11.8만 |
|---|
| 2026.06.26 | ₩28,843 | ₩28,930 | ₩28,723 | ₩28,830 | -0.05% | 26.5만 |
|---|
| 2026.06.25 | ₩28,803 | ₩29,057 | ₩28,763 | ₩28,776 | -0.09% | 21.7만 |
|---|
| 2026.06.24 | ₩28,816 | ₩28,910 | ₩28,790 | ₩28,897 | +0.28% | 14.3만 |
|---|
| 2026.06.23 | ₩28,589 | ₩28,710 | ₩28,402 | ₩28,669 | +0.28% | 11.4만 |
|---|
| 2026.06.22 | ₩28,603 | ₩28,679 | ₩28,523 | ₩28,549 | -0.19% | 13.6만 |
|---|
| 2026.06.18 | ₩28,723 | ₩28,923 | ₩28,669 | ₩28,669 | -0.19% | 23.4만 |
|---|
| 2026.06.17 | ₩28,736 | ₩28,830 | ₩28,537 | ₩28,569 | -0.58% | 35.6만 |
|---|
| 2026.06.16 | ₩28,656 | ₩28,775 | ₩28,571 | ₩28,736 | +0.28% | 22.4만 |
|---|
| 2026.06.15 | ₩28,656 | ₩28,723 | ₩28,563 | ₩28,576 | -0.28% | 12만 |
|---|
| 2026.06.12 | ₩28,576 | ₩28,723 | ₩28,335 | ₩28,549 | -0.09% | 21.1만 |
|---|
| 2026.06.11 | ₩28,402 | ₩28,676 | ₩28,382 | ₩28,669 | +0.94% | 8.9만 |
|---|
| 2026.06.10 | ₩28,416 | ₩28,536 | ₩28,323 | ₩28,377 | -0.14% | 11.7만 |
|---|
| 2026.06.09 | ₩28,362 | ₩28,469 | ₩28,257 | ₩28,442 | +0.28% | 19.6만 |
|---|
| 2026.06.08 | ₩28,456 | ₩28,723 | ₩28,215 | ₩28,289 | -0.59% | 11.9만 |
|---|
| 2026.06.05 | ₩28,376 | ₩28,496 | ₩28,175 | ₩28,282 | -0.33% | 34.1만 |
|---|
| 2026.06.04 | ₩28,549 | ₩28,763 | ₩28,482 | ₩28,482 | -0.23% | 7.6만 |
|---|
| 2026.06.03 | ₩28,523 | ₩28,683 | ₩28,389 | ₩28,476 | -0.16% | 59.7만 |
|---|
| 2026.06.02 | ₩28,696 | ₩28,696 | ₩28,509 | ₩28,643 | -0.19% | 10.1만 |
|---|
| 2026.06.01 | ₩28,523 | ₩28,723 | ₩28,389 | ₩28,683 | +0.56% | 11.4만 |
|---|
| 2026.05.29 | ₩28,669 | ₩28,776 | ₩28,549 | ₩28,723 | +0.19% | 10.6만 |
|---|
| 2026.05.28 | ₩28,536 | ₩28,803 | ₩28,482 | ₩28,723 | +0.66% | 36만 |
|---|
| 2026.05.27 | ₩28,469 | ₩28,576 | ₩28,442 | ₩28,563 | +0.33% | 10.1만 |
|---|
| 2026.05.26 | ₩28,442 | ₩28,549 | ₩28,376 | ₩28,496 | +0.19% | 32.1만 |
|---|
| 2026.05.22 | ₩28,376 | ₩28,429 | ₩28,088 | ₩28,242 | -0.47% | 16.2만 |
|---|
| 2026.05.21 | ₩28,108 | ₩28,309 | ₩27,988 | ₩28,282 | +0.62% | 27.6만 |
|---|
| 2026.05.20 | ₩28,068 | ₩28,346 | ₩27,988 | ₩28,322 | +0.90% | 11.3만 |
|---|
| 2026.05.19 | ₩28,055 | ₩28,202 | ₩27,828 | ₩28,068 | +0.05% | 25.7만 |
|---|
| 2026.05.18 | ₩28,255 | ₩28,349 | ₩28,163 | ₩28,269 | +0.05% | 35.8만 |
|---|
| 2026.05.15 | ₩28,309 | ₩28,405 | ₩28,175 | ₩28,175 | -0.47% | 16.4만 |
|---|
| 2026.05.14 | ₩28,696 | ₩28,710 | ₩28,536 | ₩28,603 | -0.33% | 9.1만 |
|---|
| 2026.05.13 | ₩28,616 | ₩28,803 | ₩27,961 | ₩28,563 | -0.19% | 27만 |
|---|
| 2026.05.12 | ₩28,723 | ₩28,723 | ₩28,549 | ₩28,616 | -0.37% | 9.3만 |
|---|
| 2026.05.11 | ₩28,883 | ₩28,926 | ₩28,750 | ₩28,790 | -0.32% | 11.6만 |
|---|
| 2026.05.08 | ₩29,003 | ₩29,017 | ₩28,803 | ₩28,857 | -0.51% | 7.1만 |
|---|
| 2026.05.07 | ₩29,044 | ₩29,044 | ₩28,696 | ₩28,790 | -0.87% | 7.9만 |
|---|
| 2026.05.06 | ₩28,897 | ₩28,977 | ₩28,776 | ₩28,937 | +0.14% | 6.7만 |
|---|
| 2026.05.05 | ₩28,669 | ₩28,763 | ₩28,589 | ₩28,683 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩28,723 | ₩28,910 | ₩28,229 | ₩28,576 | -0.51% | 20.2만 |
|---|
| 2026.05.01 | ₩28,763 | ₩28,923 | ₩28,763 | ₩28,857 | +0.33% | 15.8만 |
|---|
| 2026.04.30 | ₩28,776 | ₩28,977 | ₩28,449 | ₩28,736 | -0.14% | 13.4만 |
|---|
| 2026.04.29 | ₩28,843 | ₩28,890 | ₩28,563 | ₩28,736 | -0.37% | 7.8만 |
|---|
| 2026.04.28 | ₩28,950 | ₩29,003 | ₩28,723 | ₩28,897 | -0.18% | 16.9만 |
|---|
| 2026.04.27 | ₩29,017 | ₩29,056 | ₩28,870 | ₩28,950 | -0.23% | 12.1만 |
|---|
| 2026.04.24 | ₩28,950 | ₩29,070 | ₩28,903 | ₩29,044 | +0.32% | 14.7만 |
|---|
| 2026.04.23 | ₩29,070 | ₩29,097 | ₩28,858 | ₩28,950 | -0.41% | 8만 |
|---|
| 2026.04.22 | ₩29,070 | ₩29,177 | ₩28,870 | ₩28,990 | -0.28% | 9.1만 |
|---|
| 2026.04.21 | ₩29,070 | ₩29,084 | ₩28,917 | ₩29,003 | -0.23% | 10.9만 |
|---|
| 2026.04.20 | ₩29,244 | ₩29,311 | ₩29,125 | ₩29,311 | +0.23% | 12.8만 |
|---|
| 2026.04.17 | ₩29,177 | ₩29,264 | ₩29,100 | ₩29,204 | +0.09% | 8.1만 |
|---|
| 2026.04.16 | ₩29,124 | ₩29,124 | ₩28,870 | ₩29,003 | -0.41% | 12.6만 |
|---|
| 2026.04.15 | ₩29,110 | ₩29,110 | ₩28,963 | ₩29,097 | -0.05% | 14.5만 |
|---|
| 2026.04.14 | ₩28,977 | ₩29,137 | ₩28,963 | ₩29,110 | +0.46% | 11.2만 |
|---|
| 2026.04.13 | ₩28,870 | ₩29,017 | ₩28,803 | ₩28,990 | +0.42% | 12.2만 |
|---|
| 2026.04.10 | ₩28,950 | ₩28,950 | ₩28,803 | ₩28,870 | -0.28% | 7.7만 |
|---|
| 2026.04.09 | ₩28,950 | ₩29,084 | ₩28,857 | ₩28,990 | +0.14% | 13.8만 |
|---|
| 2026.04.08 | ₩29,044 | ₩29,084 | ₩28,897 | ₩28,990 | -0.18% | 30.3만 |
|---|
| 2026.04.07 | ₩28,790 | ₩28,877 | ₩28,616 | ₩28,803 | +0.05% | 42.8만 |
|---|
| 2026.04.06 | ₩28,763 | ₩29,097 | ₩27,320 | ₩28,843 | +0.28% | 14만 |
|---|
| 2026.04.02 | ₩28,763 | ₩28,910 | ₩28,509 | ₩28,816 | +0.19% | 26.1만 |
|---|
| 2026.04.01 | ₩28,776 | ₩28,897 | ₩28,723 | ₩28,790 | +0.05% | 26.5만 |
|---|
| 2026.03.31 | ₩28,843 | ₩28,897 | ₩28,683 | ₩28,816 | -0.09% | 29.1만 |
|---|
| 2026.03.30 | ₩28,589 | ₩28,816 | ₩28,563 | ₩28,629 | +0.14% | 108만 |
|---|
| 2026.03.27 | ₩28,282 | ₩28,549 | ₩28,281 | ₩28,389 | +0.38% | 43.6만 |
|---|
| 2026.03.26 | ₩28,603 | ₩29,037 | ₩27,761 | ₩28,429 | -0.61% | 20.6만 |
|---|
| 2026.03.25 | ₩28,803 | ₩28,857 | ₩28,736 | ₩28,790 | -0.05% | 8.5만 |
|---|
| 2026.03.24 | ₩28,563 | ₩28,736 | ₩28,536 | ₩28,643 | +0.28% | 11.7만 |
|---|
| 2026.03.23 | ₩28,696 | ₩28,857 | ₩28,591 | ₩28,776 | +0.28% | 11.1만 |
|---|
| 2026.03.20 | ₩28,843 | ₩28,883 | ₩28,563 | ₩28,656 | -0.65% | 23.2만 |
|---|
| 2026.03.19 | ₩28,937 | ₩29,137 | ₩28,923 | ₩29,057 | +0.42% | 23.6만 |
|---|
| 2026.03.18 | ₩29,177 | ₩29,177 | ₩28,977 | ₩28,977 | -0.69% | 9.7만 |
|---|
| 2026.03.17 | ₩29,164 | ₩29,217 | ₩29,153 | ₩29,184 | +0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩29,084 | ₩29,137 | ₩29,017 | ₩29,090 | +0.02% | 36.2만 |
|---|
| 2026.03.13 | ₩29,003 | ₩29,050 | ₩28,857 | ₩28,909 | -0.33% | 9.9만 |
|---|
| 2026.03.12 | ₩29,084 | ₩29,150 | ₩28,958 | ₩29,057 | -0.09% | 20만 |
|---|
| 2026.03.11 | ₩29,257 | ₩29,271 | ₩29,116 | ₩29,150 | -0.37% | 38.9만 |
|---|
| 2026.03.10 | ₩29,524 | ₩29,524 | ₩29,364 | ₩29,364 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩29,364 | ₩29,578 | ₩29,327 | ₩29,565 | +0.68% | 12.1만 |
|---|
| 2026.03.06 | ₩29,337 | ₩29,524 | ₩29,244 | ₩29,398 | +0.20% | 12.6만 |
|---|
| 2026.03.05 | ₩29,444 | ₩29,524 | ₩29,404 | ₩29,484 | +0.14% | 27.1만 |
|---|
| 2026.03.04 | ₩29,631 | ₩31,512 | ₩29,545 | ₩29,578 | -0.18% | 13만 |
|---|
| 2026.03.03 | ₩29,551 | ₩29,725 | ₩29,511 | ₩29,631 | +0.27% | 51.3만 |
|---|
| 2026.03.02 | ₩29,832 | ₩29,837 | ₩29,702 | ₩29,752 | -0.27% | 24.1만 |
|---|
| 2026.02.27 | ₩29,952 | ₩29,992 | ₩29,899 | ₩29,952 | 0.00% | 52.9만 |
|---|
| 2026.02.26 | ₩29,778 | ₩29,845 | ₩29,738 | ₩29,845 | +0.22% | 12.2만 |
|---|
| 2026.02.25 | ₩29,738 | ₩29,780 | ₩29,712 | ₩29,745 | +0.02% | 12.8만 |
|---|
| 2026.02.24 | ₩29,765 | ₩29,792 | ₩29,728 | ₩29,778 | +0.04% | 10.9만 |
|---|
| 2026.02.23 | ₩29,631 | ₩29,752 | ₩29,631 | ₩29,725 | +0.32% | 10.7만 |
|---|
| 2026.02.20 | ₩29,631 | ₩29,658 | ₩29,551 | ₩29,631 | 0.00% | 6.9만 |
|---|
| 2026.02.19 | ₩29,671 | ₩29,761 | ₩29,655 | ₩29,732 | +0.20% | 5.9만 |
|---|
| 2026.02.18 | ₩29,738 | ₩29,778 | ₩29,705 | ₩29,718 | -0.07% | 8.1만 |
|---|
| 2026.02.17 | ₩29,818 | ₩29,845 | ₩29,778 | ₩29,818 | 0.00% | 10.6만 |
|---|
| 2026.02.13 | ₩29,752 | ₩29,789 | ₩29,712 | ₩29,772 | +0.07% | 12.7만 |
|---|
| 2026.02.12 | ₩29,431 | ₩29,645 | ₩29,431 | ₩29,645 | +0.73% | 12.6만 |
|---|
| 2026.02.11 | ₩29,364 | ₩29,472 | ₩29,364 | ₩29,364 | 0.00% | 14.4만 |
|---|
| 2026.02.10 | ₩29,404 | ₩29,498 | ₩29,404 | ₩29,498 | +0.32% | 8.1만 |
|---|
| 2026.02.09 | ₩29,231 | ₩29,311 | ₩29,220 | ₩29,311 | +0.27% | 10.6만 |
|---|
| 2026.02.06 | ₩29,271 | ₩29,284 | ₩29,217 | ₩29,271 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩29,164 | ₩29,257 | ₩29,084 | ₩29,251 | +0.30% | 24.9만 |
|---|
| 2026.02.04 | ₩29,044 | ₩29,070 | ₩28,997 | ₩29,017 | -0.09% | 44.7만 |
|---|
| 2026.02.03 | ₩29,044 | ₩29,066 | ₩28,977 | ₩29,044 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩29,110 | ₩29,138 | ₩29,037 | ₩29,070 | -0.14% | 12.8만 |
|---|
| 2026.01.30 | ₩29,124 | ₩29,124 | ₩29,077 | ₩29,084 | -0.14% | 23.3만 |
|---|
| 2026.01.29 | ₩29,044 | ₩29,164 | ₩29,017 | ₩29,150 | +0.37% | 14.5만 |
|---|
| 2026.01.28 | ₩29,084 | ₩29,097 | ₩28,990 | ₩29,070 | -0.05% | 10.4만 |
|---|
| 2026.01.27 | ₩29,191 | ₩29,204 | ₩29,090 | ₩29,110 | -0.27% | 10.7만 |
|---|
| 2026.01.26 | ₩29,231 | ₩29,231 | ₩29,184 | ₩29,211 | -0.07% | 13.5만 |
|---|
| 2026.01.23 | ₩29,124 | ₩29,137 | ₩29,050 | ₩29,130 | +0.02% | 9.6만 |
|---|
| 2026.01.22 | ₩29,044 | ₩29,097 | ₩28,945 | ₩29,084 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,950 | ₩29,050 | ₩28,910 | ₩29,044 | +0.32% | 16.1만 |
|---|
| 2026.01.20 | ₩29,044 | ₩29,070 | ₩28,998 | ₩29,037 | -0.02% | 26.4만 |
|---|
| 2026.01.16 | ₩29,311 | ₩29,364 | ₩29,231 | ₩29,235 | -0.26% | 47.5만 |
|---|
| 2026.01.15 | ₩29,444 | ₩29,511 | ₩29,364 | ₩29,378 | -0.23% | 14.9만 |
|---|
| 2026.01.14 | ₩29,311 | ₩29,451 | ₩29,311 | ₩29,431 | +0.41% | 18.4만 |
|---|
| 2026.01.13 | ₩29,364 | ₩29,364 | ₩29,271 | ₩29,324 | -0.14% | 19.8만 |
|---|
| 2026.01.12 | ₩29,257 | ₩29,351 | ₩29,231 | ₩29,311 | +0.18% | 14.6만 |
|---|
| 2026.01.09 | ₩29,137 | ₩29,277 | ₩29,124 | ₩29,257 | +0.41% | 18.4만 |
|---|
| 2026.01.08 | ₩29,150 | ₩29,216 | ₩29,144 | ₩29,177 | +0.09% | 15.3만 |
|---|
| 2026.01.07 | ₩29,231 | ₩29,271 | ₩29,150 | ₩29,257 | +0.09% | 41.7만 |
|---|
| 2026.01.06 | ₩29,217 | ₩29,217 | ₩29,037 | ₩29,070 | -0.50% | 116.2만 |
|---|
| 2026.01.05 | ₩29,124 | ₩29,257 | ₩29,097 | ₩29,257 | +0.46% | 16.1만 |
|---|
| 2026.01.02 | ₩29,191 | ₩29,191 | ₩29,070 | ₩29,117 | -0.25% | 13.1만 |
|---|
| 2025.12.31 | ₩29,257 | ₩29,297 | ₩29,150 | ₩29,164 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩29,297 | ₩29,359 | ₩29,277 | ₩29,324 | +0.09% | 14.3만 |
|---|
| 2025.12.29 | ₩29,311 | ₩29,391 | ₩29,291 | ₩29,391 | +0.27% | 14.4만 |
|---|
| 2025.12.26 | ₩29,337 | ₩29,337 | ₩29,240 | ₩29,257 | -0.27% | 4.4만 |
|---|
| 2025.12.24 | ₩29,217 | ₩29,284 | ₩29,192 | ₩29,277 | +0.21% | 3만 |
|---|
| 2025.12.23 | ₩29,097 | ₩29,197 | ₩29,044 | ₩29,184 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩29,137 | ₩29,150 | ₩29,104 | ₩29,124 | -0.05% | 22.3만 |
|---|
| 2025.12.19 | ₩29,204 | ₩29,241 | ₩29,164 | ₩29,191 | -0.05% | 20만 |
|---|
| 2025.12.18 | ₩29,244 | ₩29,297 | ₩29,211 | ₩29,271 | +0.09% | 12.2만 |
|---|
| 2025.12.17 | ₩29,137 | ₩29,177 | ₩29,124 | ₩29,152 | +0.05% | 7.1만 |
|---|
| 2025.12.16 | ₩29,030 | ₩29,164 | ₩29,030 | ₩29,164 | +0.46% | 16.1만 |
|---|
| 2025.12.15 | ₩29,137 | ₩29,137 | ₩29,044 | ₩29,077 | -0.21% | 12만 |
|---|
| 2025.12.12 | ₩29,030 | ₩29,057 | ₩29,003 | ₩29,050 | +0.07% | 8.9만 |
|---|
| 2025.12.11 | ₩29,364 | ₩29,378 | ₩29,271 | ₩29,277 | -0.30% | 10.6만 |
|---|
| 2025.12.10 | ₩29,150 | ₩29,291 | ₩29,150 | ₩29,271 | +0.41% | 15.1만 |
|---|
| 2025.12.09 | ₩29,284 | ₩29,284 | ₩29,164 | ₩29,177 | -0.36% | 20.1만 |
|---|
| 2025.12.08 | ₩29,257 | ₩29,283 | ₩29,125 | ₩29,197 | -0.21% | 8.2만 |
|---|
| 2025.12.05 | ₩29,391 | ₩29,391 | ₩29,251 | ₩29,284 | -0.36% | 30.1만 |
|---|
| 2025.12.04 | ₩29,458 | ₩29,671 | ₩29,341 | ₩29,391 | -0.23% | 14.8만 |
|---|
| 2025.12.03 | ₩29,484 | ₩29,511 | ₩29,431 | ₩29,471 | -0.05% | 26.4만 |
|---|
| 2025.12.02 | ₩29,351 | ₩29,444 | ₩29,351 | ₩29,418 | +0.23% | 9.3만 |
|---|
| 2025.12.01 | ₩29,404 | ₩29,438 | ₩29,382 | ₩29,431 | +0.09% | 12.2만 |
|---|
| 2025.11.28 | ₩29,658 | ₩29,685 | ₩29,578 | ₩29,685 | +0.09% | 5.7만 |
|---|
| 2025.11.26 | ₩29,631 | ₩29,698 | ₩29,551 | ₩29,698 | +0.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,551 | ₩29,645 | ₩29,551 | ₩29,585 | +0.11% | 38.8만 |
|---|
| 2025.11.24 | ₩29,484 | ₩29,551 | ₩29,451 | ₩29,524 | +0.14% | 13.8만 |
|---|
| 2025.11.21 | ₩29,431 | ₩29,431 | ₩29,316 | ₩29,418 | -0.05% | 14.3만 |
|---|
| 2025.11.20 | ₩29,351 | ₩29,418 | ₩29,244 | ₩29,378 | +0.09% | 12.3만 |
|---|
| 2025.11.19 | ₩29,418 | ₩29,418 | ₩29,297 | ₩29,297 | -0.41% | 47.7만 |
|---|
| 2025.11.18 | ₩29,391 | ₩29,404 | ₩29,297 | ₩29,358 | -0.11% | 78.3만 |
|---|
| 2025.11.17 | ₩29,257 | ₩29,337 | ₩29,255 | ₩29,257 | 0.00% | 10.3만 |
|---|
| 2025.11.14 | ₩29,378 | ₩29,378 | ₩28,990 | ₩29,231 | -0.50% | 10만 |
|---|
| 2025.11.13 | ₩29,418 | ₩29,418 | ₩29,297 | ₩29,317 | -0.34% | 10.1만 |
|---|
| 2025.11.12 | ₩29,444 | ₩29,519 | ₩29,391 | ₩29,471 | +0.09% | 10.3만 |
|---|
| 2025.11.11 | ₩29,444 | ₩29,480 | ₩29,388 | ₩29,431 | -0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩29,378 | ₩29,378 | ₩29,317 | ₩29,351 | -0.09% | 11.4만 |
|---|
| 2025.11.07 | ₩29,284 | ₩29,431 | ₩29,284 | ₩29,358 | +0.25% | 20만 |
|---|
| 2025.11.06 | ₩29,378 | ₩29,391 | ₩29,297 | ₩29,378 | 0.00% | 12.7만 |
|---|
| 2025.11.05 | ₩29,337 | ₩29,337 | ₩29,164 | ₩29,204 | -0.46% | 34만 |
|---|
| 2025.11.04 | ₩29,364 | ₩29,404 | ₩29,337 | ₩29,378 | +0.05% | 29.6만 |
|---|
| 2025.11.03 | ₩29,324 | ₩29,484 | ₩29,257 | ₩29,324 | 0.00% | 13.4만 |
|---|
| 2025.10.31 | ₩29,404 | ₩29,404 | ₩29,313 | ₩29,331 | -0.25% | 10.3만 |
|---|
| 2025.10.30 | ₩29,324 | ₩29,431 | ₩29,308 | ₩29,378 | +0.18% | 8.2만 |
|---|
| 2025.10.29 | ₩29,658 | ₩29,658 | ₩29,431 | ₩29,451 | -0.70% | 12.7만 |
|---|
| 2025.10.28 | ₩29,645 | ₩29,712 | ₩29,618 | ₩29,712 | +0.23% | 11.5만 |
|---|
| 2025.10.27 | ₩29,618 | ₩29,645 | ₩29,504 | ₩29,645 | +0.09% | 13.5만 |
|---|
| 2025.10.24 | ₩29,645 | ₩29,645 | ₩29,526 | ₩29,631 | -0.05% | 8.4만 |
|---|
| 2025.10.23 | ₩29,671 | ₩29,671 | ₩29,531 | ₩29,565 | -0.36% | 10.8만 |
|---|
| 2025.10.22 | ₩29,685 | ₩29,712 | ₩29,631 | ₩29,671 | -0.05% | 10.3만 |
|---|
| 2025.10.21 | ₩29,685 | ₩29,712 | ₩29,665 | ₩29,685 | 0.00% | 11.4만 |
|---|
| 2025.10.20 | ₩29,685 | ₩29,685 | ₩29,617 | ₩29,671 | -0.05% | 7.3만 |
|---|
| 2025.10.17 | ₩29,658 | ₩29,658 | ₩29,565 | ₩29,611 | -0.16% | 11.6만 |
|---|
| 2025.10.16 | ₩29,511 | ₩29,685 | ₩29,431 | ₩29,682 | +0.58% | 8.3만 |
|---|
| 2025.10.15 | ₩29,578 | ₩29,618 | ₩29,459 | ₩29,511 | -0.23% | 9.2만 |
|---|
| 2025.10.14 | ₩29,484 | ₩29,551 | ₩29,458 | ₩29,538 | +0.18% | 13.7만 |
|---|
| 2025.10.13 | ₩29,484 | ₩29,484 | ₩29,378 | ₩29,471 | -0.05% | 8.2만 |
|---|
| 2025.10.10 | ₩29,364 | ₩29,466 | ₩29,271 | ₩29,444 | +0.27% | 20.2만 |
|---|