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 | ₩26,329 | ₩26,396 | ₩26,199 | ₩26,396 | +0.25% | 16.3만 |
| 2026.10.08 | ₩26,062 | ₩26,357 | ₩26,009 | ₩26,356 | +1.13% | 17.9만 |
| 2026.10.07 | ₩25,982 | ₩26,196 | ₩25,893 | ₩26,076 | +0.36% | 29.5만 |
| 2026.10.06 | ₩26,129 | ₩26,303 | ₩26,036 | ₩26,129 | 0.00% | 24.1만 |
| 2026.10.05 | ₩26,102 | ₩26,204 | ₩25,942 | ₩26,089 | -0.05% | 50.1만 |
| 2026.10.02 | ₩26,369 | ₩26,423 | ₩26,090 | ₩26,196 | -0.66% | 18.7만 |
| 2026.10.01 | ₩26,036 | ₩26,368 | ₩26,009 | ₩26,196 | +0.62% | 46.7만 |
| 2026.09.30 | ₩26,329 | ₩26,476 | ₩26,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,142 |
| -0.71% |
| 56.2만 |
| 2026.09.29 | ₩26,289 | ₩26,383 | ₩26,102 | ₩26,276 | -0.05% | 19.9만 |
|---|
| 2026.09.28 | ₩26,396 | ₩26,473 | ₩26,209 | ₩26,303 | -0.35% | 16만 |
|---|
| 2026.09.25 | ₩26,529 | ₩26,690 | ₩26,392 | ₩26,623 | +0.35% | 18.3만 |
|---|
| 2026.09.24 | ₩26,810 | ₩27,010 | ₩26,102 | ₩26,529 | -1.05% | 19.6만 |
|---|
| 2026.09.23 | ₩27,343 | ₩27,343 | ₩26,816 | ₩26,930 | -1.51% | 18.2만 |
|---|
| 2026.09.22 | ₩27,370 | ₩27,504 | ₩27,197 | ₩27,370 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩27,330 | ₩27,436 | ₩27,250 | ₩27,317 | -0.05% | 9.1만 |
|---|
| 2026.09.18 | ₩27,250 | ₩27,357 | ₩27,130 | ₩27,157 | -0.34% | 42.1만 |
|---|
| 2026.09.17 | ₩27,303 | ₩27,437 | ₩27,210 | ₩27,330 | +0.10% | 24.2만 |
|---|
| 2026.09.16 | ₩27,210 | ₩27,384 | ₩27,037 | ₩27,157 | -0.20% | 24.2만 |
|---|
| 2026.09.15 | ₩27,117 | ₩27,303 | ₩27,025 | ₩27,223 | +0.39% | 38.9만 |
|---|
| 2026.09.14 | ₩27,143 | ₩27,317 | ₩27,037 | ₩27,183 | +0.15% | 27.5만 |
|---|
| 2026.09.11 | ₩27,343 | ₩27,462 | ₩27,143 | ₩27,143 | -0.73% | 19.9만 |
|---|
| 2026.09.10 | ₩27,330 | ₩27,557 | ₩27,210 | ₩27,290 | -0.15% | 25.3만 |
|---|
| 2026.09.09 | ₩27,690 | ₩27,783 | ₩27,517 | ₩27,530 | -0.58% | 12.5만 |
|---|
| 2026.09.08 | ₩27,851 | ₩27,851 | ₩27,646 | ₩27,690 | -0.57% | 9.2만 |
|---|
| 2026.09.04 | ₩27,784 | ₩27,931 | ₩27,697 | ₩27,730 | -0.19% | 40.3만 |
|---|
| 2026.09.03 | ₩27,811 | ₩27,884 | ₩27,765 | ₩27,837 | +0.10% | 27.2만 |
|---|
| 2026.09.02 | ₩27,717 | ₩27,737 | ₩27,650 | ₩27,677 | -0.14% | 7.6만 |
|---|
| 2026.09.01 | ₩27,784 | ₩27,851 | ₩27,637 | ₩27,704 | -0.29% | 17.7만 |
|---|
| 2026.08.31 | ₩27,877 | ₩27,897 | ₩27,771 | ₩27,797 | -0.29% | 9.9만 |
|---|
| 2026.08.28 | ₩28,117 | ₩28,131 | ₩27,851 | ₩27,971 | -0.52% | 14만 |
|---|
| 2026.08.27 | ₩28,077 | ₩28,238 | ₩27,984 | ₩28,117 | +0.14% | 44.1만 |
|---|
| 2026.08.26 | ₩28,077 | ₩28,158 | ₩27,927 | ₩28,037 | -0.14% | 17.1만 |
|---|
| 2026.08.25 | ₩28,024 | ₩28,139 | ₩27,997 | ₩28,077 | +0.19% | 13.6만 |
|---|
| 2026.08.24 | ₩27,864 | ₩28,056 | ₩27,864 | ₩27,891 | +0.10% | 19.6만 |
|---|
| 2026.08.21 | ₩27,851 | ₩27,864 | ₩27,730 | ₩27,777 | -0.26% | 5.5만 |
|---|
| 2026.08.20 | ₩27,957 | ₩28,051 | ₩27,851 | ₩27,944 | -0.05% | 8.5만 |
|---|
| 2026.08.19 | ₩28,131 | ₩28,184 | ₩27,997 | ₩28,091 | -0.14% | 10.8만 |
|---|
| 2026.08.18 | ₩27,877 | ₩27,957 | ₩27,799 | ₩27,851 | -0.10% | 65.9만 |
|---|
| 2026.08.17 | ₩27,931 | ₩28,077 | ₩27,837 | ₩27,877 | -0.19% | 15.1만 |
|---|
| 2026.08.14 | ₩28,037 | ₩28,117 | ₩27,917 | ₩27,917 | -0.43% | 6.4만 |
|---|
| 2026.08.13 | ₩28,051 | ₩28,291 | ₩27,964 | ₩28,037 | -0.05% | 41.4만 |
|---|
| 2026.08.12 | ₩28,011 | ₩28,077 | ₩27,824 | ₩27,891 | -0.43% | 7만 |
|---|
| 2026.08.11 | ₩27,984 | ₩27,984 | ₩27,824 | ₩27,877 | -0.38% | 6.8만 |
|---|
| 2026.08.10 | ₩27,971 | ₩28,080 | ₩27,771 | ₩27,917 | -0.19% | 8.5만 |
|---|
| 2026.08.07 | ₩28,077 | ₩28,263 | ₩27,969 | ₩28,039 | -0.14% | 9.6만 |
|---|
| 2026.08.06 | ₩28,024 | ₩28,077 | ₩27,917 | ₩27,971 | -0.19% | 7.6만 |
|---|
| 2026.08.05 | ₩28,104 | ₩28,203 | ₩28,024 | ₩28,117 | +0.05% | 22.2만 |
|---|
| 2026.08.04 | ₩28,011 | ₩28,188 | ₩27,971 | ₩28,104 | +0.33% | 21만 |
|---|
| 2026.08.03 | ₩27,957 | ₩27,971 | ₩27,817 | ₩27,931 | -0.10% | 57.5만 |
|---|
| 2026.07.31 | ₩27,877 | ₩27,877 | ₩27,730 | ₩27,824 | -0.19% | 17.9만 |
|---|
| 2026.07.30 | ₩27,931 | ₩28,052 | ₩27,837 | ₩27,997 | +0.24% | 29.1만 |
|---|
| 2026.07.29 | ₩28,131 | ₩28,758 | ₩27,437 | ₩27,981 | -0.53% | 15.2만 |
|---|
| 2026.07.28 | ₩28,077 | ₩28,264 | ₩28,011 | ₩28,191 | +0.40% | 6.5만 |
|---|
| 2026.07.27 | ₩27,971 | ₩28,064 | ₩27,957 | ₩28,051 | +0.29% | 13.7만 |
|---|
| 2026.07.24 | ₩27,864 | ₩27,997 | ₩27,797 | ₩27,864 | 0.00% | 29.3만 |
|---|
| 2026.07.23 | ₩27,784 | ₩27,904 | ₩27,757 | ₩27,851 | +0.24% | 5.7만 |
|---|
| 2026.07.22 | ₩28,037 | ₩28,037 | ₩27,917 | ₩27,931 | -0.38% | 23.8만 |
|---|
| 2026.07.21 | ₩28,104 | ₩28,104 | ₩27,984 | ₩28,037 | -0.24% | 5.5만 |
|---|
| 2026.07.20 | ₩28,318 | ₩28,344 | ₩28,184 | ₩28,211 | -0.38% | 15.3만 |
|---|
| 2026.07.17 | ₩28,398 | ₩28,478 | ₩28,318 | ₩28,411 | +0.05% | 8.1만 |
|---|
| 2026.07.16 | ₩28,264 | ₩28,344 | ₩28,091 | ₩28,344 | +0.28% | 10.3만 |
|---|
| 2026.07.15 | ₩28,278 | ₩28,358 | ₩28,184 | ₩28,291 | +0.05% | 25.6만 |
|---|
| 2026.07.14 | ₩28,304 | ₩28,322 | ₩28,158 | ₩28,224 | -0.28% | 12.6만 |
|---|
| 2026.07.13 | ₩28,331 | ₩28,331 | ₩28,131 | ₩28,224 | -0.38% | 7.4만 |
|---|
| 2026.07.10 | ₩28,464 | ₩28,464 | ₩28,304 | ₩28,318 | -0.52% | 6.8만 |
|---|
| 2026.07.09 | ₩28,331 | ₩28,411 | ₩28,291 | ₩28,371 | +0.14% | 16.9만 |
|---|
| 2026.07.08 | ₩28,251 | ₩28,318 | ₩28,158 | ₩28,264 | +0.05% | 26.4만 |
|---|
| 2026.07.07 | ₩28,545 | ₩28,545 | ₩28,251 | ₩28,318 | -0.79% | 55만 |
|---|
| 2026.07.06 | ₩28,531 | ₩28,665 | ₩28,491 | ₩28,585 | +0.19% | 11.3만 |
|---|
| 2026.07.02 | ₩28,504 | ₩29,359 | ₩28,424 | ₩28,478 | -0.09% | 8.9만 |
|---|
| 2026.07.01 | ₩28,504 | ₩28,585 | ₩28,451 | ₩28,504 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩28,798 | ₩28,932 | ₩28,558 | ₩28,558 | -0.83% | 71.1만 |
|---|
| 2026.06.29 | ₩28,905 | ₩28,918 | ₩28,758 | ₩28,891 | -0.05% | 11.8만 |
|---|
| 2026.06.26 | ₩28,811 | ₩28,898 | ₩28,691 | ₩28,798 | -0.05% | 26.5만 |
|---|
| 2026.06.25 | ₩28,771 | ₩29,025 | ₩28,731 | ₩28,745 | -0.09% | 21.7만 |
|---|
| 2026.06.24 | ₩28,785 | ₩28,878 | ₩28,758 | ₩28,865 | +0.28% | 14.3만 |
|---|
| 2026.06.23 | ₩28,558 | ₩28,678 | ₩28,371 | ₩28,638 | +0.28% | 11.4만 |
|---|
| 2026.06.22 | ₩28,571 | ₩28,647 | ₩28,491 | ₩28,518 | -0.19% | 13.6만 |
|---|
| 2026.06.18 | ₩28,691 | ₩28,891 | ₩28,638 | ₩28,638 | -0.19% | 23.4만 |
|---|
| 2026.06.17 | ₩28,705 | ₩28,798 | ₩28,506 | ₩28,538 | -0.58% | 35.6만 |
|---|
| 2026.06.16 | ₩28,625 | ₩28,743 | ₩28,539 | ₩28,705 | +0.28% | 22.4만 |
|---|
| 2026.06.15 | ₩28,625 | ₩28,691 | ₩28,531 | ₩28,545 | -0.28% | 12만 |
|---|
| 2026.06.12 | ₩28,545 | ₩28,691 | ₩28,304 | ₩28,518 | -0.09% | 21.1만 |
|---|
| 2026.06.11 | ₩28,371 | ₩28,645 | ₩28,351 | ₩28,638 | +0.94% | 8.9만 |
|---|
| 2026.06.10 | ₩28,384 | ₩28,504 | ₩28,292 | ₩28,346 | -0.14% | 11.7만 |
|---|
| 2026.06.09 | ₩28,331 | ₩28,438 | ₩28,226 | ₩28,411 | +0.28% | 19.6만 |
|---|
| 2026.06.08 | ₩28,424 | ₩28,691 | ₩28,184 | ₩28,258 | -0.59% | 11.9만 |
|---|
| 2026.06.05 | ₩28,344 | ₩28,464 | ₩28,144 | ₩28,251 | -0.33% | 34.1만 |
|---|
| 2026.06.04 | ₩28,518 | ₩28,731 | ₩28,451 | ₩28,451 | -0.23% | 7.6만 |
|---|
| 2026.06.03 | ₩28,491 | ₩28,651 | ₩28,358 | ₩28,444 | -0.16% | 59.7만 |
|---|
| 2026.06.02 | ₩28,665 | ₩28,665 | ₩28,478 | ₩28,611 | -0.19% | 10.1만 |
|---|
| 2026.06.01 | ₩28,491 | ₩28,691 | ₩28,358 | ₩28,651 | +0.56% | 11.4만 |
|---|
| 2026.05.29 | ₩28,638 | ₩28,745 | ₩28,518 | ₩28,691 | +0.19% | 10.6만 |
|---|
| 2026.05.28 | ₩28,504 | ₩28,771 | ₩28,451 | ₩28,691 | +0.66% | 36만 |
|---|
| 2026.05.27 | ₩28,438 | ₩28,545 | ₩28,411 | ₩28,531 | +0.33% | 10.1만 |
|---|
| 2026.05.26 | ₩28,411 | ₩28,518 | ₩28,344 | ₩28,464 | +0.19% | 32.1만 |
|---|
| 2026.05.22 | ₩28,344 | ₩28,398 | ₩28,057 | ₩28,211 | -0.47% | 16.2만 |
|---|
| 2026.05.21 | ₩28,077 | ₩28,278 | ₩27,957 | ₩28,251 | +0.62% | 27.6만 |
|---|
| 2026.05.20 | ₩28,037 | ₩28,315 | ₩27,957 | ₩28,291 | +0.90% | 11.3만 |
|---|
| 2026.05.19 | ₩28,024 | ₩28,171 | ₩27,797 | ₩28,037 | +0.05% | 25.7만 |
|---|
| 2026.05.18 | ₩28,224 | ₩28,318 | ₩28,132 | ₩28,238 | +0.05% | 35.8만 |
|---|
| 2026.05.15 | ₩28,278 | ₩28,374 | ₩28,144 | ₩28,144 | -0.47% | 16.4만 |
|---|
| 2026.05.14 | ₩28,665 | ₩28,678 | ₩28,504 | ₩28,571 | -0.33% | 9.1만 |
|---|
| 2026.05.13 | ₩28,585 | ₩28,771 | ₩27,931 | ₩28,531 | -0.19% | 27만 |
|---|
| 2026.05.12 | ₩28,691 | ₩28,691 | ₩28,518 | ₩28,585 | -0.37% | 9.3만 |
|---|
| 2026.05.11 | ₩28,851 | ₩28,894 | ₩28,718 | ₩28,758 | -0.32% | 11.6만 |
|---|
| 2026.05.08 | ₩28,972 | ₩28,985 | ₩28,771 | ₩28,825 | -0.51% | 7.1만 |
|---|
| 2026.05.07 | ₩29,012 | ₩29,012 | ₩28,665 | ₩28,758 | -0.87% | 7.9만 |
|---|
| 2026.05.06 | ₩28,865 | ₩28,945 | ₩28,745 | ₩28,905 | +0.14% | 6.7만 |
|---|
| 2026.05.05 | ₩28,638 | ₩28,731 | ₩28,558 | ₩28,651 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩28,691 | ₩28,878 | ₩28,198 | ₩28,545 | -0.51% | 20.2만 |
|---|
| 2026.05.01 | ₩28,731 | ₩28,891 | ₩28,731 | ₩28,825 | +0.33% | 15.8만 |
|---|
| 2026.04.30 | ₩28,745 | ₩28,945 | ₩28,418 | ₩28,705 | -0.14% | 13.4만 |
|---|
| 2026.04.29 | ₩28,811 | ₩28,858 | ₩28,531 | ₩28,705 | -0.37% | 7.8만 |
|---|
| 2026.04.28 | ₩28,918 | ₩28,972 | ₩28,691 | ₩28,865 | -0.18% | 16.9만 |
|---|
| 2026.04.27 | ₩28,985 | ₩29,024 | ₩28,838 | ₩28,918 | -0.23% | 12.1만 |
|---|
| 2026.04.24 | ₩28,918 | ₩29,038 | ₩28,871 | ₩29,012 | +0.32% | 14.7만 |
|---|
| 2026.04.23 | ₩29,038 | ₩29,065 | ₩28,826 | ₩28,918 | -0.41% | 8만 |
|---|
| 2026.04.22 | ₩29,038 | ₩29,145 | ₩28,838 | ₩28,958 | -0.28% | 9.1만 |
|---|
| 2026.04.21 | ₩29,038 | ₩29,052 | ₩28,885 | ₩28,972 | -0.23% | 10.9만 |
|---|
| 2026.04.20 | ₩29,212 | ₩29,278 | ₩29,093 | ₩29,278 | +0.23% | 12.8만 |
|---|
| 2026.04.17 | ₩29,145 | ₩29,232 | ₩29,068 | ₩29,172 | +0.09% | 8.1만 |
|---|
| 2026.04.16 | ₩29,092 | ₩29,092 | ₩28,838 | ₩28,972 | -0.41% | 12.6만 |
|---|
| 2026.04.15 | ₩29,078 | ₩29,078 | ₩28,932 | ₩29,065 | -0.05% | 14.5만 |
|---|
| 2026.04.14 | ₩28,945 | ₩29,105 | ₩28,932 | ₩29,078 | +0.46% | 11.2만 |
|---|
| 2026.04.13 | ₩28,838 | ₩28,985 | ₩28,771 | ₩28,958 | +0.42% | 12.2만 |
|---|
| 2026.04.10 | ₩28,918 | ₩28,918 | ₩28,771 | ₩28,838 | -0.28% | 7.7만 |
|---|
| 2026.04.09 | ₩28,918 | ₩29,052 | ₩28,825 | ₩28,958 | +0.14% | 13.8만 |
|---|
| 2026.04.08 | ₩29,012 | ₩29,052 | ₩28,865 | ₩28,958 | -0.18% | 30.3만 |
|---|
| 2026.04.07 | ₩28,758 | ₩28,845 | ₩28,585 | ₩28,771 | +0.05% | 42.8만 |
|---|
| 2026.04.06 | ₩28,731 | ₩29,065 | ₩27,290 | ₩28,811 | +0.28% | 14만 |
|---|
| 2026.04.02 | ₩28,731 | ₩28,878 | ₩28,478 | ₩28,785 | +0.19% | 26.1만 |
|---|
| 2026.04.01 | ₩28,745 | ₩28,865 | ₩28,691 | ₩28,758 | +0.05% | 26.5만 |
|---|
| 2026.03.31 | ₩28,811 | ₩28,865 | ₩28,651 | ₩28,785 | -0.09% | 29.1만 |
|---|
| 2026.03.30 | ₩28,558 | ₩28,785 | ₩28,531 | ₩28,598 | +0.14% | 108만 |
|---|
| 2026.03.27 | ₩28,251 | ₩28,518 | ₩28,250 | ₩28,358 | +0.38% | 43.6만 |
|---|
| 2026.03.26 | ₩28,571 | ₩29,005 | ₩27,730 | ₩28,398 | -0.61% | 20.6만 |
|---|
| 2026.03.25 | ₩28,771 | ₩28,825 | ₩28,705 | ₩28,758 | -0.05% | 8.5만 |
|---|
| 2026.03.24 | ₩28,531 | ₩28,705 | ₩28,504 | ₩28,611 | +0.28% | 11.7만 |
|---|
| 2026.03.23 | ₩28,665 | ₩28,825 | ₩28,559 | ₩28,745 | +0.28% | 11.1만 |
|---|
| 2026.03.20 | ₩28,811 | ₩28,851 | ₩28,531 | ₩28,625 | -0.65% | 23.2만 |
|---|
| 2026.03.19 | ₩28,905 | ₩29,105 | ₩28,891 | ₩29,025 | +0.42% | 23.6만 |
|---|
| 2026.03.18 | ₩29,145 | ₩29,145 | ₩28,945 | ₩28,945 | -0.69% | 9.7만 |
|---|
| 2026.03.17 | ₩29,132 | ₩29,185 | ₩29,121 | ₩29,152 | +0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩29,052 | ₩29,105 | ₩28,985 | ₩29,058 | +0.02% | 36.2만 |
|---|
| 2026.03.13 | ₩28,972 | ₩29,018 | ₩28,825 | ₩28,877 | -0.33% | 9.9만 |
|---|
| 2026.03.12 | ₩29,052 | ₩29,118 | ₩28,926 | ₩29,025 | -0.09% | 20만 |
|---|
| 2026.03.11 | ₩29,225 | ₩29,238 | ₩29,084 | ₩29,118 | -0.37% | 38.9만 |
|---|
| 2026.03.10 | ₩29,492 | ₩29,492 | ₩29,332 | ₩29,332 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩29,332 | ₩29,545 | ₩29,295 | ₩29,532 | +0.68% | 12.1만 |
|---|
| 2026.03.06 | ₩29,305 | ₩29,492 | ₩29,212 | ₩29,365 | +0.20% | 12.6만 |
|---|
| 2026.03.05 | ₩29,412 | ₩29,492 | ₩29,372 | ₩29,452 | +0.14% | 27.1만 |
|---|
| 2026.03.04 | ₩29,599 | ₩31,478 | ₩29,512 | ₩29,545 | -0.18% | 13만 |
|---|
| 2026.03.03 | ₩29,519 | ₩29,692 | ₩29,479 | ₩29,599 | +0.27% | 51.3만 |
|---|
| 2026.03.02 | ₩29,799 | ₩29,804 | ₩29,669 | ₩29,719 | -0.27% | 24.1만 |
|---|
| 2026.02.27 | ₩29,919 | ₩29,959 | ₩29,866 | ₩29,919 | 0.00% | 52.9만 |
|---|
| 2026.02.26 | ₩29,746 | ₩29,812 | ₩29,706 | ₩29,812 | +0.22% | 12.2만 |
|---|
| 2026.02.25 | ₩29,706 | ₩29,747 | ₩29,679 | ₩29,712 | +0.02% | 12.8만 |
|---|
| 2026.02.24 | ₩29,732 | ₩29,759 | ₩29,695 | ₩29,746 | +0.04% | 10.9만 |
|---|
| 2026.02.23 | ₩29,599 | ₩29,719 | ₩29,599 | ₩29,692 | +0.32% | 10.7만 |
|---|
| 2026.02.20 | ₩29,599 | ₩29,625 | ₩29,519 | ₩29,599 | 0.00% | 6.9만 |
|---|
| 2026.02.19 | ₩29,639 | ₩29,728 | ₩29,623 | ₩29,699 | +0.20% | 5.9만 |
|---|
| 2026.02.18 | ₩29,706 | ₩29,746 | ₩29,672 | ₩29,686 | -0.07% | 8.1만 |
|---|
| 2026.02.17 | ₩29,786 | ₩29,812 | ₩29,746 | ₩29,786 | 0.00% | 10.6만 |
|---|
| 2026.02.13 | ₩29,719 | ₩29,756 | ₩29,679 | ₩29,739 | +0.07% | 12.7만 |
|---|
| 2026.02.12 | ₩29,399 | ₩29,612 | ₩29,399 | ₩29,612 | +0.73% | 12.6만 |
|---|
| 2026.02.11 | ₩29,332 | ₩29,440 | ₩29,332 | ₩29,332 | 0.00% | 14.4만 |
|---|
| 2026.02.10 | ₩29,372 | ₩29,465 | ₩29,372 | ₩29,465 | +0.32% | 8.1만 |
|---|
| 2026.02.09 | ₩29,198 | ₩29,278 | ₩29,188 | ₩29,278 | +0.27% | 10.6만 |
|---|
| 2026.02.06 | ₩29,238 | ₩29,252 | ₩29,185 | ₩29,238 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩29,132 | ₩29,225 | ₩29,052 | ₩29,218 | +0.30% | 24.9만 |
|---|
| 2026.02.04 | ₩29,012 | ₩29,038 | ₩28,965 | ₩28,985 | -0.09% | 44.7만 |
|---|
| 2026.02.03 | ₩29,012 | ₩29,034 | ₩28,945 | ₩29,012 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩29,078 | ₩29,106 | ₩29,005 | ₩29,038 | -0.14% | 12.8만 |
|---|
| 2026.01.30 | ₩29,092 | ₩29,092 | ₩29,045 | ₩29,052 | -0.14% | 23.3만 |
|---|
| 2026.01.29 | ₩29,012 | ₩29,132 | ₩28,985 | ₩29,118 | +0.37% | 14.5만 |
|---|
| 2026.01.28 | ₩29,052 | ₩29,065 | ₩28,958 | ₩29,038 | -0.05% | 10.4만 |
|---|
| 2026.01.27 | ₩29,158 | ₩29,172 | ₩29,058 | ₩29,078 | -0.27% | 10.7만 |
|---|
| 2026.01.26 | ₩29,198 | ₩29,198 | ₩29,152 | ₩29,178 | -0.07% | 13.5만 |
|---|
| 2026.01.23 | ₩29,092 | ₩29,105 | ₩29,018 | ₩29,098 | +0.02% | 9.6만 |
|---|
| 2026.01.22 | ₩29,012 | ₩29,065 | ₩28,913 | ₩29,052 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,918 | ₩29,018 | ₩28,878 | ₩29,012 | +0.32% | 16.1만 |
|---|
| 2026.01.20 | ₩29,012 | ₩29,038 | ₩28,966 | ₩29,005 | -0.02% | 26.4만 |
|---|
| 2026.01.16 | ₩29,278 | ₩29,332 | ₩29,198 | ₩29,202 | -0.26% | 47.5만 |
|---|
| 2026.01.15 | ₩29,412 | ₩29,479 | ₩29,332 | ₩29,345 | -0.23% | 14.9만 |
|---|
| 2026.01.14 | ₩29,278 | ₩29,419 | ₩29,278 | ₩29,399 | +0.41% | 18.4만 |
|---|
| 2026.01.13 | ₩29,332 | ₩29,332 | ₩29,238 | ₩29,292 | -0.14% | 19.8만 |
|---|
| 2026.01.12 | ₩29,225 | ₩29,319 | ₩29,198 | ₩29,278 | +0.18% | 14.6만 |
|---|
| 2026.01.09 | ₩29,105 | ₩29,245 | ₩29,092 | ₩29,225 | +0.41% | 18.4만 |
|---|
| 2026.01.08 | ₩29,118 | ₩29,184 | ₩29,112 | ₩29,145 | +0.09% | 15.3만 |
|---|
| 2026.01.07 | ₩29,198 | ₩29,238 | ₩29,118 | ₩29,225 | +0.09% | 41.7만 |
|---|
| 2026.01.06 | ₩29,185 | ₩29,185 | ₩29,005 | ₩29,038 | -0.50% | 116.2만 |
|---|
| 2026.01.05 | ₩29,092 | ₩29,225 | ₩29,065 | ₩29,225 | +0.46% | 16.1만 |
|---|
| 2026.01.02 | ₩29,158 | ₩29,158 | ₩29,038 | ₩29,085 | -0.25% | 13.1만 |
|---|
| 2025.12.31 | ₩29,225 | ₩29,265 | ₩29,118 | ₩29,132 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩29,265 | ₩29,327 | ₩29,245 | ₩29,292 | +0.09% | 14.3만 |
|---|
| 2025.12.29 | ₩29,278 | ₩29,359 | ₩29,258 | ₩29,359 | +0.27% | 14.4만 |
|---|
| 2025.12.26 | ₩29,305 | ₩29,305 | ₩29,208 | ₩29,225 | -0.27% | 4.4만 |
|---|
| 2025.12.24 | ₩29,185 | ₩29,252 | ₩29,160 | ₩29,245 | +0.21% | 3만 |
|---|
| 2025.12.23 | ₩29,065 | ₩29,165 | ₩29,012 | ₩29,152 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩29,105 | ₩29,118 | ₩29,072 | ₩29,092 | -0.05% | 22.3만 |
|---|
| 2025.12.19 | ₩29,172 | ₩29,209 | ₩29,132 | ₩29,158 | -0.05% | 20만 |
|---|
| 2025.12.18 | ₩29,212 | ₩29,265 | ₩29,178 | ₩29,238 | +0.09% | 12.2만 |
|---|
| 2025.12.17 | ₩29,105 | ₩29,145 | ₩29,092 | ₩29,120 | +0.05% | 7.1만 |
|---|
| 2025.12.16 | ₩28,998 | ₩29,132 | ₩28,998 | ₩29,132 | +0.46% | 16.1만 |
|---|
| 2025.12.15 | ₩29,105 | ₩29,105 | ₩29,012 | ₩29,045 | -0.21% | 12만 |
|---|
| 2025.12.12 | ₩28,998 | ₩29,025 | ₩28,972 | ₩29,018 | +0.07% | 8.9만 |
|---|
| 2025.12.11 | ₩29,332 | ₩29,345 | ₩29,238 | ₩29,245 | -0.30% | 10.6만 |
|---|
| 2025.12.10 | ₩29,118 | ₩29,258 | ₩29,118 | ₩29,238 | +0.41% | 15.1만 |
|---|
| 2025.12.09 | ₩29,252 | ₩29,252 | ₩29,132 | ₩29,145 | -0.36% | 20.1만 |
|---|
| 2025.12.08 | ₩29,225 | ₩29,250 | ₩29,093 | ₩29,165 | -0.21% | 8.2만 |
|---|
| 2025.12.05 | ₩29,359 | ₩29,359 | ₩29,218 | ₩29,252 | -0.36% | 30.1만 |
|---|
| 2025.12.04 | ₩29,425 | ₩29,639 | ₩29,309 | ₩29,359 | -0.23% | 14.8만 |
|---|
| 2025.12.03 | ₩29,452 | ₩29,479 | ₩29,399 | ₩29,439 | -0.05% | 26.4만 |
|---|
| 2025.12.02 | ₩29,319 | ₩29,412 | ₩29,319 | ₩29,385 | +0.23% | 9.3만 |
|---|
| 2025.12.01 | ₩29,372 | ₩29,405 | ₩29,349 | ₩29,399 | +0.09% | 12.2만 |
|---|
| 2025.11.28 | ₩29,625 | ₩29,652 | ₩29,545 | ₩29,652 | +0.09% | 5.7만 |
|---|
| 2025.11.26 | ₩29,599 | ₩29,665 | ₩29,519 | ₩29,665 | +0.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,519 | ₩29,612 | ₩29,519 | ₩29,552 | +0.11% | 38.8만 |
|---|
| 2025.11.24 | ₩29,452 | ₩29,519 | ₩29,419 | ₩29,492 | +0.14% | 13.8만 |
|---|
| 2025.11.21 | ₩29,399 | ₩29,399 | ₩29,284 | ₩29,385 | -0.05% | 14.3만 |
|---|
| 2025.11.20 | ₩29,319 | ₩29,385 | ₩29,212 | ₩29,345 | +0.09% | 12.3만 |
|---|
| 2025.11.19 | ₩29,385 | ₩29,385 | ₩29,265 | ₩29,265 | -0.41% | 47.7만 |
|---|
| 2025.11.18 | ₩29,359 | ₩29,372 | ₩29,265 | ₩29,325 | -0.11% | 78.3만 |
|---|
| 2025.11.17 | ₩29,225 | ₩29,305 | ₩29,222 | ₩29,225 | 0.00% | 10.3만 |
|---|
| 2025.11.14 | ₩29,345 | ₩29,345 | ₩28,958 | ₩29,198 | -0.50% | 10만 |
|---|
| 2025.11.13 | ₩29,385 | ₩29,385 | ₩29,265 | ₩29,285 | -0.34% | 10.1만 |
|---|
| 2025.11.12 | ₩29,412 | ₩29,487 | ₩29,359 | ₩29,439 | +0.09% | 10.3만 |
|---|
| 2025.11.11 | ₩29,412 | ₩29,448 | ₩29,356 | ₩29,399 | -0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩29,345 | ₩29,345 | ₩29,285 | ₩29,319 | -0.09% | 11.4만 |
|---|
| 2025.11.07 | ₩29,252 | ₩29,399 | ₩29,252 | ₩29,325 | +0.25% | 20만 |
|---|
| 2025.11.06 | ₩29,345 | ₩29,359 | ₩29,265 | ₩29,345 | 0.00% | 12.7만 |
|---|
| 2025.11.05 | ₩29,305 | ₩29,305 | ₩29,132 | ₩29,172 | -0.46% | 34만 |
|---|
| 2025.11.04 | ₩29,332 | ₩29,372 | ₩29,305 | ₩29,345 | +0.05% | 29.6만 |
|---|
| 2025.11.03 | ₩29,292 | ₩29,452 | ₩29,225 | ₩29,292 | 0.00% | 13.4만 |
|---|
| 2025.10.31 | ₩29,372 | ₩29,372 | ₩29,281 | ₩29,299 | -0.25% | 10.3만 |
|---|
| 2025.10.30 | ₩29,292 | ₩29,399 | ₩29,276 | ₩29,345 | +0.18% | 8.2만 |
|---|
| 2025.10.29 | ₩29,625 | ₩29,625 | ₩29,399 | ₩29,419 | -0.70% | 12.7만 |
|---|
| 2025.10.28 | ₩29,612 | ₩29,679 | ₩29,585 | ₩29,679 | +0.23% | 11.5만 |
|---|
| 2025.10.27 | ₩29,585 | ₩29,612 | ₩29,472 | ₩29,612 | +0.09% | 13.5만 |
|---|
| 2025.10.24 | ₩29,612 | ₩29,612 | ₩29,493 | ₩29,599 | -0.05% | 8.4만 |
|---|
| 2025.10.23 | ₩29,639 | ₩29,639 | ₩29,499 | ₩29,532 | -0.36% | 10.8만 |
|---|
| 2025.10.22 | ₩29,652 | ₩29,679 | ₩29,599 | ₩29,639 | -0.05% | 10.3만 |
|---|
| 2025.10.21 | ₩29,652 | ₩29,679 | ₩29,632 | ₩29,652 | 0.00% | 11.4만 |
|---|
| 2025.10.20 | ₩29,652 | ₩29,652 | ₩29,584 | ₩29,639 | -0.05% | 7.3만 |
|---|
| 2025.10.17 | ₩29,625 | ₩29,625 | ₩29,532 | ₩29,579 | -0.16% | 11.6만 |
|---|
| 2025.10.16 | ₩29,479 | ₩29,652 | ₩29,399 | ₩29,649 | +0.58% | 8.3만 |
|---|
| 2025.10.15 | ₩29,545 | ₩29,585 | ₩29,427 | ₩29,479 | -0.23% | 9.2만 |
|---|
| 2025.10.14 | ₩29,452 | ₩29,519 | ₩29,425 | ₩29,505 | +0.18% | 13.7만 |
|---|
| 2025.10.13 | ₩29,452 | ₩29,452 | ₩29,345 | ₩29,439 | -0.05% | 8.2만 |
|---|
| 2025.10.10 | ₩29,332 | ₩29,433 | ₩29,238 | ₩29,412 | +0.27% | 20.2만 |
|---|