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 | ₩26,335 | ₩26,402 | ₩26,204 | ₩26,402 | +0.25% | 16.3만 |
| 2026.10.08 | ₩26,068 | ₩26,363 | ₩26,014 | ₩26,362 | +1.13% | 17.9만 |
| 2026.10.07 | ₩25,988 | ₩26,201 | ₩25,898 | ₩26,081 | +0.36% | 29.5만 |
| 2026.10.06 | ₩26,135 | ₩26,308 | ₩26,041 | ₩26,135 | 0.00% | 24.1만 |
| 2026.10.05 | ₩26,108 | ₩26,209 | ₩25,948 | ₩26,095 | -0.05% | 50.1만 |
| 2026.10.02 | ₩26,375 | ₩26,428 | ₩26,096 | ₩26,201 | -0.66% | 18.7만 |
| 2026.10.01 | ₩26,041 | ₩26,374 | ₩26,014 | ₩26,201 | +0.62% | 46.7만 |
| 2026.09.30 | ₩26,335 | ₩26,482 | ₩26,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,148 |
| -0.71% |
| 56.2만 |
| 2026.09.29 | ₩26,295 | ₩26,388 | ₩26,108 | ₩26,281 | -0.05% | 19.9만 |
|---|
| 2026.09.28 | ₩26,402 | ₩26,479 | ₩26,215 | ₩26,308 | -0.35% | 16만 |
|---|
| 2026.09.25 | ₩26,535 | ₩26,695 | ₩26,398 | ₩26,628 | +0.35% | 18.3만 |
|---|
| 2026.09.24 | ₩26,815 | ₩27,016 | ₩26,108 | ₩26,535 | -1.05% | 19.6만 |
|---|
| 2026.09.23 | ₩27,349 | ₩27,349 | ₩26,822 | ₩26,935 | -1.51% | 18.2만 |
|---|
| 2026.09.22 | ₩27,376 | ₩27,509 | ₩27,202 | ₩27,376 | 0.00% | 5.8만 |
|---|
| 2026.09.21 | ₩27,336 | ₩27,441 | ₩27,256 | ₩27,323 | -0.05% | 9.1만 |
|---|
| 2026.09.18 | ₩27,256 | ₩27,363 | ₩27,136 | ₩27,162 | -0.34% | 42.1만 |
|---|
| 2026.09.17 | ₩27,309 | ₩27,443 | ₩27,216 | ₩27,336 | +0.10% | 24.2만 |
|---|
| 2026.09.16 | ₩27,216 | ₩27,389 | ₩27,042 | ₩27,162 | -0.20% | 24.2만 |
|---|
| 2026.09.15 | ₩27,122 | ₩27,309 | ₩27,030 | ₩27,229 | +0.39% | 38.9만 |
|---|
| 2026.09.14 | ₩27,149 | ₩27,323 | ₩27,042 | ₩27,189 | +0.15% | 27.5만 |
|---|
| 2026.09.11 | ₩27,349 | ₩27,468 | ₩27,149 | ₩27,149 | -0.73% | 19.9만 |
|---|
| 2026.09.10 | ₩27,336 | ₩27,563 | ₩27,216 | ₩27,296 | -0.15% | 25.3만 |
|---|
| 2026.09.09 | ₩27,696 | ₩27,788 | ₩27,523 | ₩27,536 | -0.58% | 12.5만 |
|---|
| 2026.09.08 | ₩27,856 | ₩27,856 | ₩27,652 | ₩27,696 | -0.57% | 9.2만 |
|---|
| 2026.09.04 | ₩27,790 | ₩27,937 | ₩27,703 | ₩27,736 | -0.19% | 40.3만 |
|---|
| 2026.09.03 | ₩27,816 | ₩27,890 | ₩27,771 | ₩27,843 | +0.10% | 27.2만 |
|---|
| 2026.09.02 | ₩27,723 | ₩27,743 | ₩27,656 | ₩27,683 | -0.14% | 7.6만 |
|---|
| 2026.09.01 | ₩27,790 | ₩27,856 | ₩27,643 | ₩27,710 | -0.29% | 17.7만 |
|---|
| 2026.08.31 | ₩27,883 | ₩27,903 | ₩27,776 | ₩27,803 | -0.29% | 9.9만 |
|---|
| 2026.08.28 | ₩28,123 | ₩28,137 | ₩27,856 | ₩27,977 | -0.52% | 14만 |
|---|
| 2026.08.27 | ₩28,083 | ₩28,244 | ₩27,990 | ₩28,123 | +0.14% | 44.1만 |
|---|
| 2026.08.26 | ₩28,083 | ₩28,163 | ₩27,933 | ₩28,043 | -0.14% | 17.1만 |
|---|
| 2026.08.25 | ₩28,030 | ₩28,145 | ₩28,003 | ₩28,083 | +0.19% | 13.6만 |
|---|
| 2026.08.24 | ₩27,870 | ₩28,062 | ₩27,870 | ₩27,896 | +0.10% | 19.6만 |
|---|
| 2026.08.21 | ₩27,856 | ₩27,870 | ₩27,736 | ₩27,783 | -0.26% | 5.5만 |
|---|
| 2026.08.20 | ₩27,963 | ₩28,057 | ₩27,856 | ₩27,950 | -0.05% | 8.5만 |
|---|
| 2026.08.19 | ₩28,137 | ₩28,190 | ₩28,003 | ₩28,097 | -0.14% | 10.8만 |
|---|
| 2026.08.18 | ₩27,883 | ₩27,963 | ₩27,804 | ₩27,856 | -0.10% | 65.9만 |
|---|
| 2026.08.17 | ₩27,937 | ₩28,083 | ₩27,843 | ₩27,883 | -0.19% | 15.1만 |
|---|
| 2026.08.14 | ₩28,043 | ₩28,123 | ₩27,923 | ₩27,923 | -0.43% | 6.4만 |
|---|
| 2026.08.13 | ₩28,057 | ₩28,297 | ₩27,970 | ₩28,043 | -0.05% | 41.4만 |
|---|
| 2026.08.12 | ₩28,017 | ₩28,083 | ₩27,830 | ₩27,896 | -0.43% | 7만 |
|---|
| 2026.08.11 | ₩27,990 | ₩27,990 | ₩27,830 | ₩27,883 | -0.38% | 6.8만 |
|---|
| 2026.08.10 | ₩27,977 | ₩28,086 | ₩27,776 | ₩27,923 | -0.19% | 8.5만 |
|---|
| 2026.08.07 | ₩28,083 | ₩28,269 | ₩27,975 | ₩28,045 | -0.14% | 9.6만 |
|---|
| 2026.08.06 | ₩28,030 | ₩28,083 | ₩27,923 | ₩27,977 | -0.19% | 7.6만 |
|---|
| 2026.08.05 | ₩28,110 | ₩28,209 | ₩28,030 | ₩28,123 | +0.05% | 22.2만 |
|---|
| 2026.08.04 | ₩28,017 | ₩28,194 | ₩27,977 | ₩28,110 | +0.33% | 21만 |
|---|
| 2026.08.03 | ₩27,963 | ₩27,977 | ₩27,823 | ₩27,937 | -0.10% | 57.5만 |
|---|
| 2026.07.31 | ₩27,883 | ₩27,883 | ₩27,736 | ₩27,830 | -0.19% | 17.9만 |
|---|
| 2026.07.30 | ₩27,937 | ₩28,058 | ₩27,843 | ₩28,003 | +0.24% | 29.1만 |
|---|
| 2026.07.29 | ₩28,137 | ₩28,764 | ₩27,443 | ₩27,987 | -0.53% | 15.2만 |
|---|
| 2026.07.28 | ₩28,083 | ₩28,270 | ₩28,017 | ₩28,197 | +0.40% | 6.5만 |
|---|
| 2026.07.27 | ₩27,977 | ₩28,070 | ₩27,963 | ₩28,057 | +0.29% | 13.7만 |
|---|
| 2026.07.24 | ₩27,870 | ₩28,003 | ₩27,803 | ₩27,870 | 0.00% | 29.3만 |
|---|
| 2026.07.23 | ₩27,790 | ₩27,910 | ₩27,763 | ₩27,856 | +0.24% | 5.7만 |
|---|
| 2026.07.22 | ₩28,043 | ₩28,043 | ₩27,923 | ₩27,937 | -0.38% | 23.8만 |
|---|
| 2026.07.21 | ₩28,110 | ₩28,110 | ₩27,990 | ₩28,043 | -0.24% | 5.5만 |
|---|
| 2026.07.20 | ₩28,324 | ₩28,350 | ₩28,190 | ₩28,217 | -0.38% | 15.3만 |
|---|
| 2026.07.17 | ₩28,404 | ₩28,484 | ₩28,324 | ₩28,417 | +0.05% | 8.1만 |
|---|
| 2026.07.16 | ₩28,270 | ₩28,350 | ₩28,097 | ₩28,350 | +0.28% | 10.3만 |
|---|
| 2026.07.15 | ₩28,284 | ₩28,364 | ₩28,190 | ₩28,297 | +0.05% | 25.6만 |
|---|
| 2026.07.14 | ₩28,310 | ₩28,328 | ₩28,163 | ₩28,230 | -0.28% | 12.6만 |
|---|
| 2026.07.13 | ₩28,337 | ₩28,337 | ₩28,137 | ₩28,230 | -0.38% | 7.4만 |
|---|
| 2026.07.10 | ₩28,470 | ₩28,470 | ₩28,310 | ₩28,324 | -0.52% | 6.8만 |
|---|
| 2026.07.09 | ₩28,337 | ₩28,417 | ₩28,297 | ₩28,377 | +0.14% | 16.9만 |
|---|
| 2026.07.08 | ₩28,257 | ₩28,324 | ₩28,163 | ₩28,270 | +0.05% | 26.4만 |
|---|
| 2026.07.07 | ₩28,551 | ₩28,551 | ₩28,257 | ₩28,324 | -0.79% | 55만 |
|---|
| 2026.07.06 | ₩28,537 | ₩28,671 | ₩28,497 | ₩28,591 | +0.19% | 11.3만 |
|---|
| 2026.07.02 | ₩28,510 | ₩29,365 | ₩28,430 | ₩28,484 | -0.09% | 8.9만 |
|---|
| 2026.07.01 | ₩28,510 | ₩28,591 | ₩28,457 | ₩28,510 | 0.00% | 31.2만 |
|---|
| 2026.06.30 | ₩28,804 | ₩28,938 | ₩28,564 | ₩28,564 | -0.83% | 71.1만 |
|---|
| 2026.06.29 | ₩28,911 | ₩28,924 | ₩28,764 | ₩28,898 | -0.05% | 11.8만 |
|---|
| 2026.06.26 | ₩28,817 | ₩28,904 | ₩28,697 | ₩28,804 | -0.05% | 26.5만 |
|---|
| 2026.06.25 | ₩28,777 | ₩29,031 | ₩28,737 | ₩28,751 | -0.09% | 21.7만 |
|---|
| 2026.06.24 | ₩28,791 | ₩28,884 | ₩28,764 | ₩28,871 | +0.28% | 14.3만 |
|---|
| 2026.06.23 | ₩28,564 | ₩28,684 | ₩28,377 | ₩28,644 | +0.28% | 11.4만 |
|---|
| 2026.06.22 | ₩28,577 | ₩28,653 | ₩28,497 | ₩28,524 | -0.19% | 13.6만 |
|---|
| 2026.06.18 | ₩28,697 | ₩28,898 | ₩28,644 | ₩28,644 | -0.19% | 23.4만 |
|---|
| 2026.06.17 | ₩28,711 | ₩28,804 | ₩28,512 | ₩28,544 | -0.58% | 35.6만 |
|---|
| 2026.06.16 | ₩28,631 | ₩28,749 | ₩28,545 | ₩28,711 | +0.28% | 22.4만 |
|---|
| 2026.06.15 | ₩28,631 | ₩28,697 | ₩28,537 | ₩28,551 | -0.28% | 12만 |
|---|
| 2026.06.12 | ₩28,551 | ₩28,697 | ₩28,310 | ₩28,524 | -0.09% | 21.1만 |
|---|
| 2026.06.11 | ₩28,377 | ₩28,651 | ₩28,357 | ₩28,644 | +0.94% | 8.9만 |
|---|
| 2026.06.10 | ₩28,390 | ₩28,510 | ₩28,298 | ₩28,352 | -0.14% | 11.7만 |
|---|
| 2026.06.09 | ₩28,337 | ₩28,444 | ₩28,232 | ₩28,417 | +0.28% | 19.6만 |
|---|
| 2026.06.08 | ₩28,430 | ₩28,697 | ₩28,190 | ₩28,264 | -0.59% | 11.9만 |
|---|
| 2026.06.05 | ₩28,350 | ₩28,470 | ₩28,150 | ₩28,257 | -0.33% | 34.1만 |
|---|
| 2026.06.04 | ₩28,524 | ₩28,737 | ₩28,457 | ₩28,457 | -0.23% | 7.6만 |
|---|
| 2026.06.03 | ₩28,497 | ₩28,657 | ₩28,364 | ₩28,450 | -0.16% | 59.7만 |
|---|
| 2026.06.02 | ₩28,671 | ₩28,671 | ₩28,484 | ₩28,617 | -0.19% | 10.1만 |
|---|
| 2026.06.01 | ₩28,497 | ₩28,697 | ₩28,364 | ₩28,657 | +0.56% | 11.4만 |
|---|
| 2026.05.29 | ₩28,644 | ₩28,751 | ₩28,524 | ₩28,697 | +0.19% | 10.6만 |
|---|
| 2026.05.28 | ₩28,510 | ₩28,777 | ₩28,457 | ₩28,697 | +0.66% | 36만 |
|---|
| 2026.05.27 | ₩28,444 | ₩28,551 | ₩28,417 | ₩28,537 | +0.33% | 10.1만 |
|---|
| 2026.05.26 | ₩28,417 | ₩28,524 | ₩28,350 | ₩28,470 | +0.19% | 32.1만 |
|---|
| 2026.05.22 | ₩28,350 | ₩28,404 | ₩28,063 | ₩28,217 | -0.47% | 16.2만 |
|---|
| 2026.05.21 | ₩28,083 | ₩28,284 | ₩27,963 | ₩28,257 | +0.62% | 27.6만 |
|---|
| 2026.05.20 | ₩28,043 | ₩28,321 | ₩27,963 | ₩28,297 | +0.90% | 11.3만 |
|---|
| 2026.05.19 | ₩28,030 | ₩28,177 | ₩27,803 | ₩28,043 | +0.05% | 25.7만 |
|---|
| 2026.05.18 | ₩28,230 | ₩28,324 | ₩28,138 | ₩28,244 | +0.05% | 35.8만 |
|---|
| 2026.05.15 | ₩28,284 | ₩28,380 | ₩28,150 | ₩28,150 | -0.47% | 16.4만 |
|---|
| 2026.05.14 | ₩28,671 | ₩28,684 | ₩28,510 | ₩28,577 | -0.33% | 9.1만 |
|---|
| 2026.05.13 | ₩28,591 | ₩28,777 | ₩27,937 | ₩28,537 | -0.19% | 27만 |
|---|
| 2026.05.12 | ₩28,697 | ₩28,697 | ₩28,524 | ₩28,591 | -0.37% | 9.3만 |
|---|
| 2026.05.11 | ₩28,858 | ₩28,900 | ₩28,724 | ₩28,764 | -0.32% | 11.6만 |
|---|
| 2026.05.08 | ₩28,978 | ₩28,991 | ₩28,777 | ₩28,831 | -0.51% | 7.1만 |
|---|
| 2026.05.07 | ₩29,018 | ₩29,018 | ₩28,671 | ₩28,764 | -0.87% | 7.9만 |
|---|
| 2026.05.06 | ₩28,871 | ₩28,951 | ₩28,751 | ₩28,911 | +0.14% | 6.7만 |
|---|
| 2026.05.05 | ₩28,644 | ₩28,737 | ₩28,564 | ₩28,657 | +0.05% | 9.6만 |
|---|
| 2026.05.04 | ₩28,697 | ₩28,884 | ₩28,203 | ₩28,551 | -0.51% | 20.2만 |
|---|
| 2026.05.01 | ₩28,737 | ₩28,898 | ₩28,737 | ₩28,831 | +0.33% | 15.8만 |
|---|
| 2026.04.30 | ₩28,751 | ₩28,951 | ₩28,424 | ₩28,711 | -0.14% | 13.4만 |
|---|
| 2026.04.29 | ₩28,817 | ₩28,864 | ₩28,537 | ₩28,711 | -0.37% | 7.8만 |
|---|
| 2026.04.28 | ₩28,924 | ₩28,978 | ₩28,697 | ₩28,871 | -0.18% | 16.9만 |
|---|
| 2026.04.27 | ₩28,991 | ₩29,030 | ₩28,844 | ₩28,924 | -0.23% | 12.1만 |
|---|
| 2026.04.24 | ₩28,924 | ₩29,044 | ₩28,878 | ₩29,018 | +0.32% | 14.7만 |
|---|
| 2026.04.23 | ₩29,044 | ₩29,071 | ₩28,832 | ₩28,924 | -0.41% | 8만 |
|---|
| 2026.04.22 | ₩29,044 | ₩29,151 | ₩28,844 | ₩28,964 | -0.28% | 9.1만 |
|---|
| 2026.04.21 | ₩29,044 | ₩29,058 | ₩28,891 | ₩28,978 | -0.23% | 10.9만 |
|---|
| 2026.04.20 | ₩29,218 | ₩29,285 | ₩29,099 | ₩29,285 | +0.23% | 12.8만 |
|---|
| 2026.04.17 | ₩29,151 | ₩29,238 | ₩29,074 | ₩29,178 | +0.09% | 8.1만 |
|---|
| 2026.04.16 | ₩29,098 | ₩29,098 | ₩28,844 | ₩28,978 | -0.41% | 12.6만 |
|---|
| 2026.04.15 | ₩29,084 | ₩29,084 | ₩28,938 | ₩29,071 | -0.05% | 14.5만 |
|---|
| 2026.04.14 | ₩28,951 | ₩29,111 | ₩28,938 | ₩29,084 | +0.46% | 11.2만 |
|---|
| 2026.04.13 | ₩28,844 | ₩28,991 | ₩28,777 | ₩28,964 | +0.42% | 12.2만 |
|---|
| 2026.04.10 | ₩28,924 | ₩28,924 | ₩28,777 | ₩28,844 | -0.28% | 7.7만 |
|---|
| 2026.04.09 | ₩28,924 | ₩29,058 | ₩28,831 | ₩28,964 | +0.14% | 13.8만 |
|---|
| 2026.04.08 | ₩29,018 | ₩29,058 | ₩28,871 | ₩28,964 | -0.18% | 30.3만 |
|---|
| 2026.04.07 | ₩28,764 | ₩28,851 | ₩28,591 | ₩28,777 | +0.05% | 42.8만 |
|---|
| 2026.04.06 | ₩28,737 | ₩29,071 | ₩27,296 | ₩28,817 | +0.28% | 14만 |
|---|
| 2026.04.02 | ₩28,737 | ₩28,884 | ₩28,484 | ₩28,791 | +0.19% | 26.1만 |
|---|
| 2026.04.01 | ₩28,751 | ₩28,871 | ₩28,697 | ₩28,764 | +0.05% | 26.5만 |
|---|
| 2026.03.31 | ₩28,817 | ₩28,871 | ₩28,657 | ₩28,791 | -0.09% | 29.1만 |
|---|
| 2026.03.30 | ₩28,564 | ₩28,791 | ₩28,537 | ₩28,604 | +0.14% | 108만 |
|---|
| 2026.03.27 | ₩28,257 | ₩28,524 | ₩28,256 | ₩28,364 | +0.38% | 43.6만 |
|---|
| 2026.03.26 | ₩28,577 | ₩29,011 | ₩27,736 | ₩28,404 | -0.61% | 20.6만 |
|---|
| 2026.03.25 | ₩28,777 | ₩28,831 | ₩28,711 | ₩28,764 | -0.05% | 8.5만 |
|---|
| 2026.03.24 | ₩28,537 | ₩28,711 | ₩28,510 | ₩28,617 | +0.28% | 11.7만 |
|---|
| 2026.03.23 | ₩28,671 | ₩28,831 | ₩28,565 | ₩28,751 | +0.28% | 11.1만 |
|---|
| 2026.03.20 | ₩28,817 | ₩28,858 | ₩28,537 | ₩28,631 | -0.65% | 23.2만 |
|---|
| 2026.03.19 | ₩28,911 | ₩29,111 | ₩28,898 | ₩29,031 | +0.42% | 23.6만 |
|---|
| 2026.03.18 | ₩29,151 | ₩29,151 | ₩28,951 | ₩28,951 | -0.69% | 9.7만 |
|---|
| 2026.03.17 | ₩29,138 | ₩29,191 | ₩29,127 | ₩29,158 | +0.07% | 7.2만 |
|---|
| 2026.03.16 | ₩29,058 | ₩29,111 | ₩28,991 | ₩29,064 | +0.02% | 36.2만 |
|---|
| 2026.03.13 | ₩28,978 | ₩29,024 | ₩28,831 | ₩28,883 | -0.33% | 9.9만 |
|---|
| 2026.03.12 | ₩29,058 | ₩29,124 | ₩28,932 | ₩29,031 | -0.09% | 20만 |
|---|
| 2026.03.11 | ₩29,231 | ₩29,245 | ₩29,090 | ₩29,124 | -0.37% | 38.9만 |
|---|
| 2026.03.10 | ₩29,498 | ₩29,498 | ₩29,338 | ₩29,338 | -0.54% | 7.1만 |
|---|
| 2026.03.09 | ₩29,338 | ₩29,552 | ₩29,301 | ₩29,538 | +0.68% | 12.1만 |
|---|
| 2026.03.06 | ₩29,311 | ₩29,498 | ₩29,218 | ₩29,371 | +0.20% | 12.6만 |
|---|
| 2026.03.05 | ₩29,418 | ₩29,498 | ₩29,378 | ₩29,458 | +0.14% | 27.1만 |
|---|
| 2026.03.04 | ₩29,605 | ₩31,484 | ₩29,518 | ₩29,552 | -0.18% | 13만 |
|---|
| 2026.03.03 | ₩29,525 | ₩29,698 | ₩29,485 | ₩29,605 | +0.27% | 51.3만 |
|---|
| 2026.03.02 | ₩29,805 | ₩29,811 | ₩29,676 | ₩29,725 | -0.27% | 24.1만 |
|---|
| 2026.02.27 | ₩29,925 | ₩29,965 | ₩29,872 | ₩29,925 | 0.00% | 52.9만 |
|---|
| 2026.02.26 | ₩29,752 | ₩29,819 | ₩29,712 | ₩29,819 | +0.22% | 12.2만 |
|---|
| 2026.02.25 | ₩29,712 | ₩29,753 | ₩29,685 | ₩29,718 | +0.02% | 12.8만 |
|---|
| 2026.02.24 | ₩29,738 | ₩29,765 | ₩29,701 | ₩29,752 | +0.04% | 10.9만 |
|---|
| 2026.02.23 | ₩29,605 | ₩29,725 | ₩29,605 | ₩29,698 | +0.32% | 10.7만 |
|---|
| 2026.02.20 | ₩29,605 | ₩29,632 | ₩29,525 | ₩29,605 | 0.00% | 6.9만 |
|---|
| 2026.02.19 | ₩29,645 | ₩29,734 | ₩29,629 | ₩29,705 | +0.20% | 5.9만 |
|---|
| 2026.02.18 | ₩29,712 | ₩29,752 | ₩29,678 | ₩29,692 | -0.07% | 8.1만 |
|---|
| 2026.02.17 | ₩29,792 | ₩29,819 | ₩29,752 | ₩29,792 | 0.00% | 10.6만 |
|---|
| 2026.02.13 | ₩29,725 | ₩29,762 | ₩29,685 | ₩29,745 | +0.07% | 12.7만 |
|---|
| 2026.02.12 | ₩29,405 | ₩29,618 | ₩29,405 | ₩29,618 | +0.73% | 12.6만 |
|---|
| 2026.02.11 | ₩29,338 | ₩29,446 | ₩29,338 | ₩29,338 | 0.00% | 14.4만 |
|---|
| 2026.02.10 | ₩29,378 | ₩29,472 | ₩29,378 | ₩29,472 | +0.32% | 8.1만 |
|---|
| 2026.02.09 | ₩29,205 | ₩29,285 | ₩29,194 | ₩29,285 | +0.27% | 10.6만 |
|---|
| 2026.02.06 | ₩29,245 | ₩29,258 | ₩29,191 | ₩29,245 | 0.00% | 8.2만 |
|---|
| 2026.02.05 | ₩29,138 | ₩29,231 | ₩29,058 | ₩29,225 | +0.30% | 24.9만 |
|---|
| 2026.02.04 | ₩29,018 | ₩29,044 | ₩28,971 | ₩28,991 | -0.09% | 44.7만 |
|---|
| 2026.02.03 | ₩29,018 | ₩29,040 | ₩28,951 | ₩29,018 | 0.00% | 13.8만 |
|---|
| 2026.02.02 | ₩29,084 | ₩29,112 | ₩29,011 | ₩29,044 | -0.14% | 12.8만 |
|---|
| 2026.01.30 | ₩29,098 | ₩29,098 | ₩29,051 | ₩29,058 | -0.14% | 23.3만 |
|---|
| 2026.01.29 | ₩29,018 | ₩29,138 | ₩28,991 | ₩29,124 | +0.37% | 14.5만 |
|---|
| 2026.01.28 | ₩29,058 | ₩29,071 | ₩28,964 | ₩29,044 | -0.05% | 10.4만 |
|---|
| 2026.01.27 | ₩29,165 | ₩29,178 | ₩29,064 | ₩29,084 | -0.27% | 10.7만 |
|---|
| 2026.01.26 | ₩29,205 | ₩29,205 | ₩29,158 | ₩29,185 | -0.07% | 13.5만 |
|---|
| 2026.01.23 | ₩29,098 | ₩29,111 | ₩29,024 | ₩29,104 | +0.02% | 9.6만 |
|---|
| 2026.01.22 | ₩29,018 | ₩29,071 | ₩28,919 | ₩29,058 | +0.14% | 11.6만 |
|---|
| 2026.01.21 | ₩28,924 | ₩29,024 | ₩28,884 | ₩29,018 | +0.32% | 16.1만 |
|---|
| 2026.01.20 | ₩29,018 | ₩29,044 | ₩28,972 | ₩29,011 | -0.02% | 26.4만 |
|---|
| 2026.01.16 | ₩29,285 | ₩29,338 | ₩29,205 | ₩29,209 | -0.26% | 47.5만 |
|---|
| 2026.01.15 | ₩29,418 | ₩29,485 | ₩29,338 | ₩29,351 | -0.23% | 14.9만 |
|---|
| 2026.01.14 | ₩29,285 | ₩29,425 | ₩29,285 | ₩29,405 | +0.41% | 18.4만 |
|---|
| 2026.01.13 | ₩29,338 | ₩29,338 | ₩29,245 | ₩29,298 | -0.14% | 19.8만 |
|---|
| 2026.01.12 | ₩29,231 | ₩29,325 | ₩29,205 | ₩29,285 | +0.18% | 14.6만 |
|---|
| 2026.01.09 | ₩29,111 | ₩29,251 | ₩29,098 | ₩29,231 | +0.41% | 18.4만 |
|---|
| 2026.01.08 | ₩29,124 | ₩29,190 | ₩29,118 | ₩29,151 | +0.09% | 15.3만 |
|---|
| 2026.01.07 | ₩29,205 | ₩29,245 | ₩29,124 | ₩29,231 | +0.09% | 41.7만 |
|---|
| 2026.01.06 | ₩29,191 | ₩29,191 | ₩29,011 | ₩29,044 | -0.50% | 116.2만 |
|---|
| 2026.01.05 | ₩29,098 | ₩29,231 | ₩29,071 | ₩29,231 | +0.46% | 16.1만 |
|---|
| 2026.01.02 | ₩29,165 | ₩29,165 | ₩29,044 | ₩29,091 | -0.25% | 13.1만 |
|---|
| 2025.12.31 | ₩29,231 | ₩29,271 | ₩29,124 | ₩29,138 | -0.32% | 10.2만 |
|---|
| 2025.12.30 | ₩29,271 | ₩29,333 | ₩29,251 | ₩29,298 | +0.09% | 14.3만 |
|---|
| 2025.12.29 | ₩29,285 | ₩29,365 | ₩29,265 | ₩29,365 | +0.27% | 14.4만 |
|---|
| 2025.12.26 | ₩29,311 | ₩29,311 | ₩29,214 | ₩29,231 | -0.27% | 4.4만 |
|---|
| 2025.12.24 | ₩29,191 | ₩29,258 | ₩29,166 | ₩29,251 | +0.21% | 3만 |
|---|
| 2025.12.23 | ₩29,071 | ₩29,171 | ₩29,018 | ₩29,158 | +0.30% | 11.8만 |
|---|
| 2025.12.22 | ₩29,111 | ₩29,124 | ₩29,078 | ₩29,098 | -0.05% | 22.3만 |
|---|
| 2025.12.19 | ₩29,178 | ₩29,215 | ₩29,138 | ₩29,165 | -0.05% | 20만 |
|---|
| 2025.12.18 | ₩29,218 | ₩29,271 | ₩29,185 | ₩29,245 | +0.09% | 12.2만 |
|---|
| 2025.12.17 | ₩29,111 | ₩29,151 | ₩29,098 | ₩29,126 | +0.05% | 7.1만 |
|---|
| 2025.12.16 | ₩29,004 | ₩29,138 | ₩29,004 | ₩29,138 | +0.46% | 16.1만 |
|---|
| 2025.12.15 | ₩29,111 | ₩29,111 | ₩29,018 | ₩29,051 | -0.21% | 12만 |
|---|
| 2025.12.12 | ₩29,004 | ₩29,031 | ₩28,978 | ₩29,024 | +0.07% | 8.9만 |
|---|
| 2025.12.11 | ₩29,338 | ₩29,351 | ₩29,245 | ₩29,251 | -0.30% | 10.6만 |
|---|
| 2025.12.10 | ₩29,124 | ₩29,265 | ₩29,124 | ₩29,245 | +0.41% | 15.1만 |
|---|
| 2025.12.09 | ₩29,258 | ₩29,258 | ₩29,138 | ₩29,151 | -0.36% | 20.1만 |
|---|
| 2025.12.08 | ₩29,231 | ₩29,257 | ₩29,099 | ₩29,171 | -0.21% | 8.2만 |
|---|
| 2025.12.05 | ₩29,365 | ₩29,365 | ₩29,225 | ₩29,258 | -0.36% | 30.1만 |
|---|
| 2025.12.04 | ₩29,431 | ₩29,645 | ₩29,315 | ₩29,365 | -0.23% | 14.8만 |
|---|
| 2025.12.03 | ₩29,458 | ₩29,485 | ₩29,405 | ₩29,445 | -0.05% | 26.4만 |
|---|
| 2025.12.02 | ₩29,325 | ₩29,418 | ₩29,325 | ₩29,391 | +0.23% | 9.3만 |
|---|
| 2025.12.01 | ₩29,378 | ₩29,411 | ₩29,355 | ₩29,405 | +0.09% | 12.2만 |
|---|
| 2025.11.28 | ₩29,632 | ₩29,658 | ₩29,552 | ₩29,658 | +0.09% | 5.7만 |
|---|
| 2025.11.26 | ₩29,605 | ₩29,672 | ₩29,525 | ₩29,672 | +0.23% | 10.1만 |
|---|
| 2025.11.25 | ₩29,525 | ₩29,618 | ₩29,525 | ₩29,558 | +0.11% | 38.8만 |
|---|
| 2025.11.24 | ₩29,458 | ₩29,525 | ₩29,425 | ₩29,498 | +0.14% | 13.8만 |
|---|
| 2025.11.21 | ₩29,405 | ₩29,405 | ₩29,290 | ₩29,391 | -0.05% | 14.3만 |
|---|
| 2025.11.20 | ₩29,325 | ₩29,391 | ₩29,218 | ₩29,351 | +0.09% | 12.3만 |
|---|
| 2025.11.19 | ₩29,391 | ₩29,391 | ₩29,271 | ₩29,271 | -0.41% | 47.7만 |
|---|
| 2025.11.18 | ₩29,365 | ₩29,378 | ₩29,271 | ₩29,331 | -0.11% | 78.3만 |
|---|
| 2025.11.17 | ₩29,231 | ₩29,311 | ₩29,229 | ₩29,231 | 0.00% | 10.3만 |
|---|
| 2025.11.14 | ₩29,351 | ₩29,351 | ₩28,964 | ₩29,205 | -0.50% | 10만 |
|---|
| 2025.11.13 | ₩29,391 | ₩29,391 | ₩29,271 | ₩29,291 | -0.34% | 10.1만 |
|---|
| 2025.11.12 | ₩29,418 | ₩29,493 | ₩29,365 | ₩29,445 | +0.09% | 10.3만 |
|---|
| 2025.11.11 | ₩29,418 | ₩29,454 | ₩29,362 | ₩29,405 | -0.05% | 9.5만 |
|---|
| 2025.11.10 | ₩29,351 | ₩29,351 | ₩29,291 | ₩29,325 | -0.09% | 11.4만 |
|---|
| 2025.11.07 | ₩29,258 | ₩29,405 | ₩29,258 | ₩29,331 | +0.25% | 20만 |
|---|
| 2025.11.06 | ₩29,351 | ₩29,365 | ₩29,271 | ₩29,351 | 0.00% | 12.7만 |
|---|
| 2025.11.05 | ₩29,311 | ₩29,311 | ₩29,138 | ₩29,178 | -0.46% | 34만 |
|---|
| 2025.11.04 | ₩29,338 | ₩29,378 | ₩29,311 | ₩29,351 | +0.05% | 29.6만 |
|---|
| 2025.11.03 | ₩29,298 | ₩29,458 | ₩29,231 | ₩29,298 | 0.00% | 13.4만 |
|---|
| 2025.10.31 | ₩29,378 | ₩29,378 | ₩29,287 | ₩29,305 | -0.25% | 10.3만 |
|---|
| 2025.10.30 | ₩29,298 | ₩29,405 | ₩29,282 | ₩29,351 | +0.18% | 8.2만 |
|---|
| 2025.10.29 | ₩29,632 | ₩29,632 | ₩29,405 | ₩29,425 | -0.70% | 12.7만 |
|---|
| 2025.10.28 | ₩29,618 | ₩29,685 | ₩29,592 | ₩29,685 | +0.23% | 11.5만 |
|---|
| 2025.10.27 | ₩29,592 | ₩29,618 | ₩29,478 | ₩29,618 | +0.09% | 13.5만 |
|---|
| 2025.10.24 | ₩29,618 | ₩29,618 | ₩29,500 | ₩29,605 | -0.05% | 8.4만 |
|---|
| 2025.10.23 | ₩29,645 | ₩29,645 | ₩29,505 | ₩29,538 | -0.36% | 10.8만 |
|---|
| 2025.10.22 | ₩29,658 | ₩29,685 | ₩29,605 | ₩29,645 | -0.05% | 10.3만 |
|---|
| 2025.10.21 | ₩29,658 | ₩29,685 | ₩29,638 | ₩29,658 | 0.00% | 11.4만 |
|---|
| 2025.10.20 | ₩29,658 | ₩29,658 | ₩29,590 | ₩29,645 | -0.05% | 7.3만 |
|---|
| 2025.10.17 | ₩29,632 | ₩29,632 | ₩29,538 | ₩29,585 | -0.16% | 11.6만 |
|---|
| 2025.10.16 | ₩29,485 | ₩29,658 | ₩29,405 | ₩29,656 | +0.58% | 8.3만 |
|---|
| 2025.10.15 | ₩29,552 | ₩29,592 | ₩29,433 | ₩29,485 | -0.23% | 9.2만 |
|---|
| 2025.10.14 | ₩29,458 | ₩29,525 | ₩29,431 | ₩29,512 | +0.18% | 13.7만 |
|---|
| 2025.10.13 | ₩29,458 | ₩29,458 | ₩29,351 | ₩29,445 | -0.05% | 8.2만 |
|---|
| 2025.10.10 | ₩29,338 | ₩29,439 | ₩29,245 | ₩29,418 | +0.27% | 20.2만 |
|---|