시장 데이터를 불러오는 중
전체 종목
First Trust Flexible Municipal High Income ETF 과거 주가
First Trust Flexible Municipal High Income ETF · MFLX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Flexible Municipal High Income ETF · MFLX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,297 | ₩21,327 | ₩21,193 | ₩21,193 | -0.49% | 1.5만 |
| 2026.10.08 | ₩20,859 | ₩21,247 | ₩20,859 | ₩21,006 | +0.70% | 1만 |
| 2026.10.07 | ₩20,966 | ₩21,113 | ₩20,873 | ₩20,993 | +0.13% | 1.5만 |
| 2026.10.06 | ₩21,273 | ₩21,353 | ₩21,100 | ₩21,113 | -0.75% | 8.4천 |
| 2026.10.05 | ₩21,353 | ₩21,353 | ₩21,200 | ₩21,200 | -0.72% | 400 |
| 2026.10.02 | ₩21,433 | ₩21,485 | ₩21,154 | ₩21,194 | -1.11% | 1.4만 |
| 2026.10.01 | ₩21,267 | ₩21,293 | ₩21,267 | ₩21,293 | +0.13% | 100 |
| 2026.09.30 | ₩21,407 | ₩21,407 | ₩21,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,146 |
| -1.22% |
| 300 |
| 2026.09.29 | ₩20,953 | ₩20,953 | ₩20,779 | ₩20,946 | -0.03% | 2.5천 |
|---|
| 2026.09.28 | ₩21,153 | ₩21,153 | ₩20,900 | ₩20,980 | -0.82% | 4.2천 |
|---|
| 2026.09.25 | ₩21,327 | ₩21,487 | ₩21,141 | ₩21,375 | +0.23% | 1.4만 |
|---|
| 2026.09.24 | ₩21,353 | ₩21,353 | ₩21,273 | ₩21,313 | -0.19% | 1.6천 |
|---|
| 2026.09.23 | ₩21,527 | ₩21,567 | ₩21,527 | ₩21,560 | +0.16% | 4.2천 |
|---|
| 2026.09.22 | ₩21,820 | ₩21,820 | ₩21,727 | ₩21,727 | -0.43% | 800 |
|---|
| 2026.09.21 | ₩21,674 | ₩21,720 | ₩21,674 | ₩21,700 | +0.12% | 5.6천 |
|---|
| 2026.09.18 | ₩21,820 | ₩21,820 | ₩21,073 | ₩21,767 | -0.24% | 1.7만 |
|---|
| 2026.09.17 | ₩21,820 | ₩21,887 | ₩21,727 | ₩21,803 | -0.08% | 4천 |
|---|
| 2026.09.16 | ₩21,887 | ₩21,887 | ₩21,634 | ₩21,710 | -0.81% | 7.9천 |
|---|
| 2026.09.15 | ₩21,740 | ₩21,847 | ₩21,700 | ₩21,774 | +0.15% | 5.8천 |
|---|
| 2026.09.14 | ₩21,807 | ₩21,894 | ₩21,807 | ₩21,894 | +0.40% | 800 |
|---|
| 2026.09.11 | ₩21,887 | ₩21,994 | ₩21,794 | ₩21,840 | -0.21% | 1.3만 |
|---|
| 2026.09.10 | ₩21,860 | ₩21,920 | ₩21,834 | ₩21,874 | +0.06% | 2.5천 |
|---|
| 2026.09.09 | ₩22,107 | ₩22,107 | ₩22,107 | ₩22,107 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩22,167 | ₩22,221 | ₩22,167 | ₩22,221 | +0.24% | 4.3천 |
|---|
| 2026.09.04 | ₩22,227 | ₩22,227 | ₩22,207 | ₩22,207 | -0.09% | 700 |
|---|
| 2026.09.03 | ₩22,301 | ₩22,341 | ₩22,114 | ₩22,207 | -0.42% | 9.5천 |
|---|
| 2026.09.02 | ₩22,127 | ₩22,261 | ₩22,101 | ₩22,207 | +0.36% | 2만 |
|---|
| 2026.09.01 | ₩22,341 | ₩22,341 | ₩22,201 | ₩22,201 | -0.63% | 100 |
|---|
| 2026.08.31 | ₩22,348 | ₩22,394 | ₩22,341 | ₩22,348 | 0.00% | 1.1천 |
|---|
| 2026.08.28 | ₩22,401 | ₩22,401 | ₩22,401 | ₩22,401 | 0.00% | 700 |
|---|
| 2026.08.27 | ₩22,341 | ₩22,461 | ₩22,274 | ₩22,402 | +0.27% | 2만 |
|---|
| 2026.08.26 | ₩22,448 | ₩22,448 | ₩22,448 | ₩22,448 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩22,514 | ₩22,514 | ₩22,461 | ₩22,461 | -0.24% | 400 |
|---|
| 2026.08.24 | ₩22,461 | ₩22,461 | ₩22,461 | ₩22,461 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩22,594 | ₩22,608 | ₩22,448 | ₩22,448 | -0.65% | 2.2천 |
|---|
| 2026.08.20 | ₩22,661 | ₩22,661 | ₩22,548 | ₩22,548 | -0.50% | 1천 |
|---|
| 2026.08.19 | ₩22,608 | ₩22,608 | ₩22,608 | ₩22,608 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩22,528 | ₩22,634 | ₩22,514 | ₩22,514 | -0.06% | 1.3천 |
|---|
| 2026.08.17 | ₩22,648 | ₩22,648 | ₩22,648 | ₩22,648 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩22,621 | ₩22,795 | ₩22,621 | ₩22,708 | +0.38% | 2.1천 |
|---|
| 2026.08.13 | ₩22,634 | ₩22,741 | ₩22,634 | ₩22,741 | +0.47% | 200 |
|---|
| 2026.08.12 | ₩22,581 | ₩22,808 | ₩22,581 | ₩22,715 | +0.59% | 1만 |
|---|
| 2026.08.11 | ₩22,621 | ₩22,681 | ₩22,568 | ₩22,681 | +0.27% | 2.7천 |
|---|
| 2026.08.10 | ₩22,661 | ₩22,661 | ₩22,634 | ₩22,634 | -0.12% | 4.2천 |
|---|
| 2026.08.07 | ₩22,661 | ₩22,661 | ₩22,628 | ₩22,661 | 0.00% | 8.7천 |
|---|
| 2026.08.06 | ₩22,594 | ₩22,661 | ₩22,594 | ₩22,661 | +0.30% | 400 |
|---|
| 2026.08.05 | ₩22,688 | ₩22,688 | ₩22,581 | ₩22,648 | -0.18% | 2.8천 |
|---|
| 2026.08.04 | ₩23,008 | ₩23,008 | ₩22,636 | ₩22,636 | -1.62% | 3.3천 |
|---|
| 2026.08.03 | ₩22,514 | ₩22,594 | ₩22,501 | ₩22,581 | +0.30% | 4.6천 |
|---|
| 2026.07.31 | ₩22,501 | ₩22,608 | ₩22,481 | ₩22,568 | +0.30% | 5.1천 |
|---|
| 2026.07.30 | ₩22,621 | ₩22,675 | ₩22,536 | ₩22,594 | -0.12% | 6천 |
|---|
| 2026.07.29 | ₩22,648 | ₩22,648 | ₩22,648 | ₩22,648 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩22,808 | ₩22,821 | ₩22,634 | ₩22,715 | -0.41% | 8.3천 |
|---|
| 2026.07.27 | ₩22,721 | ₩22,795 | ₩22,715 | ₩22,715 | -0.03% | 1.8천 |
|---|
| 2026.07.24 | ₩22,594 | ₩22,668 | ₩22,594 | ₩22,668 | +0.32% | 1.8만 |
|---|
| 2026.07.23 | ₩22,634 | ₩22,634 | ₩22,554 | ₩22,614 | -0.09% | 8.7천 |
|---|
| 2026.07.22 | ₩22,901 | ₩22,901 | ₩22,741 | ₩22,808 | -0.41% | 3.6만 |
|---|
| 2026.07.21 | ₩22,848 | ₩22,895 | ₩22,848 | ₩22,895 | +0.20% | 500 |
|---|
| 2026.07.20 | ₩23,022 | ₩23,022 | ₩22,941 | ₩23,022 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩23,042 | ₩23,042 | ₩23,042 | ₩23,042 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩23,048 | ₩23,048 | ₩23,048 | ₩23,048 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩23,075 | ₩23,075 | ₩23,075 | ₩23,075 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩23,142 | ₩23,142 | ₩23,095 | ₩23,095 | -0.20% | 200 |
|---|
| 2026.07.13 | ₩23,022 | ₩23,168 | ₩23,022 | ₩23,102 | +0.35% | 1.5천 |
|---|
| 2026.07.10 | ₩23,155 | ₩23,155 | ₩23,095 | ₩23,095 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩23,095 | ₩23,095 | ₩23,095 | ₩23,095 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,088 | ₩23,102 | ₩23,088 | ₩23,102 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩23,248 | ₩23,956 | ₩23,155 | ₩23,170 | -0.34% | 5.8천 |
|---|
| 2026.07.06 | ₩23,235 | ₩23,302 | ₩23,228 | ₩23,228 | -0.03% | 4.6천 |
|---|
| 2026.07.02 | ₩23,288 | ₩23,288 | ₩23,222 | ₩23,222 | -0.29% | 500 |
|---|
| 2026.07.01 | ₩23,248 | ₩23,275 | ₩23,142 | ₩23,182 | -0.29% | 2.1만 |
|---|
| 2026.06.30 | ₩23,248 | ₩23,248 | ₩23,162 | ₩23,182 | -0.29% | 4.2천 |
|---|
| 2026.06.29 | ₩23,248 | ₩23,248 | ₩23,035 | ₩23,148 | -0.43% | 1.7천 |
|---|
| 2026.06.26 | ₩23,195 | ₩23,222 | ₩23,122 | ₩23,122 | -0.32% | 9.4천 |
|---|
| 2026.06.25 | ₩23,142 | ₩23,208 | ₩23,102 | ₩23,102 | -0.17% | 3.9천 |
|---|
| 2026.06.24 | ₩23,182 | ₩23,342 | ₩23,168 | ₩23,255 | +0.32% | 2.3만 |
|---|
| 2026.06.23 | ₩23,288 | ₩23,302 | ₩23,162 | ₩23,162 | -0.54% | 9.1천 |
|---|
| 2026.06.22 | ₩23,342 | ₩23,342 | ₩23,051 | ₩23,168 | -0.74% | 1.2만 |
|---|
| 2026.06.18 | ₩23,168 | ₩23,195 | ₩23,168 | ₩23,168 | 0.00% | 3.4만 |
|---|
| 2026.06.17 | ₩23,035 | ₩23,235 | ₩23,035 | ₩23,108 | +0.32% | 300 |
|---|
| 2026.06.16 | ₩23,195 | ₩23,222 | ₩23,108 | ₩23,162 | -0.14% | 2.5천 |
|---|
| 2026.06.15 | ₩22,981 | ₩23,342 | ₩22,968 | ₩23,055 | +0.32% | 1.2만 |
|---|
| 2026.06.12 | ₩23,035 | ₩23,048 | ₩23,035 | ₩23,048 | +0.06% | 500 |
|---|
| 2026.06.11 | ₩23,142 | ₩23,155 | ₩23,015 | ₩23,042 | -0.43% | 700 |
|---|
| 2026.06.10 | ₩23,168 | ₩23,168 | ₩22,928 | ₩23,035 | -0.58% | 1.3천 |
|---|
| 2026.06.09 | ₩23,168 | ₩23,168 | ₩22,928 | ₩23,062 | -0.46% | 2.8천 |
|---|
| 2026.06.08 | ₩23,168 | ₩23,182 | ₩23,048 | ₩23,048 | -0.52% | 9.4천 |
|---|
| 2026.06.05 | ₩23,047 | ₩23,047 | ₩22,988 | ₩22,988 | -0.25% | 400 |
|---|
| 2026.06.04 | ₩23,042 | ₩23,168 | ₩23,042 | ₩23,042 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩23,155 | ₩23,155 | ₩23,028 | ₩23,028 | -0.55% | 1.4천 |
|---|
| 2026.06.02 | ₩23,168 | ₩23,168 | ₩23,042 | ₩23,042 | -0.55% | 9.5천 |
|---|
| 2026.06.01 | ₩22,961 | ₩23,019 | ₩22,961 | ₩23,015 | +0.23% | 2.6천 |
|---|
| 2026.05.29 | ₩22,961 | ₩23,102 | ₩22,961 | ₩22,983 | +0.09% | 800 |
|---|
| 2026.05.28 | ₩23,035 | ₩23,074 | ₩22,935 | ₩22,935 | -0.43% | 1.6천 |
|---|
| 2026.05.27 | ₩22,955 | ₩22,995 | ₩22,943 | ₩22,943 | -0.05% | 7.3천 |
|---|
| 2026.05.26 | ₩22,675 | ₩22,888 | ₩22,648 | ₩22,788 | +0.50% | 2.4만 |
|---|
| 2026.05.22 | ₩22,741 | ₩22,741 | ₩22,715 | ₩22,715 | -0.12% | 200 |
|---|
| 2026.05.21 | ₩22,715 | ₩22,741 | ₩22,621 | ₩22,675 | -0.18% | 1.7천 |
|---|
| 2026.05.20 | ₩23,195 | ₩23,195 | ₩22,528 | ₩22,741 | -1.96% | 2.7만 |
|---|
| 2026.05.19 | ₩22,668 | ₩22,668 | ₩22,641 | ₩22,641 | -0.12% | 500 |
|---|
| 2026.05.18 | ₩22,741 | ₩22,741 | ₩22,741 | ₩22,741 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩22,821 | ₩22,821 | ₩22,715 | ₩22,715 | -0.47% | 4.1천 |
|---|
| 2026.05.14 | ₩22,848 | ₩22,941 | ₩22,835 | ₩22,881 | +0.15% | 2.8천 |
|---|
| 2026.05.13 | ₩22,921 | ₩22,921 | ₩22,881 | ₩22,881 | -0.17% | 1.9천 |
|---|
| 2026.05.12 | ₩22,981 | ₩22,981 | ₩22,888 | ₩22,928 | -0.23% | 2.5천 |
|---|
| 2026.05.11 | ₩22,995 | ₩23,022 | ₩22,909 | ₩22,968 | -0.12% | 2.8천 |
|---|
| 2026.05.08 | ₩22,901 | ₩22,948 | ₩22,888 | ₩22,948 | +0.20% | 5.8천 |
|---|
| 2026.05.07 | ₩23,015 | ₩23,022 | ₩22,928 | ₩22,928 | -0.38% | 1.3만 |
|---|
| 2026.05.06 | ₩22,995 | ₩22,995 | ₩22,948 | ₩22,948 | -0.20% | 400 |
|---|
| 2026.05.05 | ₩22,901 | ₩22,901 | ₩22,835 | ₩22,835 | -0.29% | 1.3천 |
|---|
| 2026.05.04 | ₩22,741 | ₩22,915 | ₩22,728 | ₩22,835 | +0.41% | 6.9천 |
|---|
| 2026.05.01 | ₩22,728 | ₩22,875 | ₩22,728 | ₩22,788 | +0.26% | 2.2천 |
|---|
| 2026.04.30 | ₩22,821 | ₩22,821 | ₩22,821 | ₩22,821 | 0.00% | 400 |
|---|
| 2026.04.29 | ₩22,808 | ₩22,901 | ₩22,773 | ₩22,808 | 0.00% | 6.5천 |
|---|
| 2026.04.28 | ₩22,941 | ₩22,941 | ₩22,848 | ₩22,848 | -0.41% | 200 |
|---|
| 2026.04.27 | ₩22,875 | ₩22,941 | ₩22,875 | ₩22,921 | +0.20% | 2.6천 |
|---|
| 2026.04.24 | ₩22,861 | ₩22,967 | ₩22,795 | ₩22,881 | +0.09% | 2.4천 |
|---|
| 2026.04.23 | ₩22,868 | ₩22,955 | ₩22,821 | ₩22,868 | 0.00% | 1.1만 |
|---|
| 2026.04.22 | ₩22,955 | ₩22,955 | ₩22,861 | ₩22,861 | -0.41% | 700 |
|---|
| 2026.04.21 | ₩22,835 | ₩22,915 | ₩22,795 | ₩22,861 | +0.12% | 7.6천 |
|---|
| 2026.04.20 | ₩22,995 | ₩22,995 | ₩22,941 | ₩22,941 | -0.23% | 1.1만 |
|---|
| 2026.04.17 | ₩23,008 | ₩23,008 | ₩22,888 | ₩23,008 | 0.00% | 3.5천 |
|---|
| 2026.04.16 | ₩22,841 | ₩22,941 | ₩22,821 | ₩22,828 | -0.06% | 6.4천 |
|---|
| 2026.04.15 | ₩22,848 | ₩22,915 | ₩22,735 | ₩22,881 | +0.15% | 1.9만 |
|---|
| 2026.04.14 | ₩22,661 | ₩23,062 | ₩22,661 | ₩22,781 | +0.53% | 2.4만 |
|---|
| 2026.04.13 | ₩22,748 | ₩22,761 | ₩22,741 | ₩22,755 | +0.03% | 2.1만 |
|---|
| 2026.04.10 | ₩22,861 | ₩22,875 | ₩22,761 | ₩22,761 | -0.44% | 3.8천 |
|---|
| 2026.04.09 | ₩22,808 | ₩23,128 | ₩22,735 | ₩22,795 | -0.06% | 3.4만 |
|---|
| 2026.04.08 | ₩22,741 | ₩22,741 | ₩22,701 | ₩22,701 | -0.18% | 1.3천 |
|---|
| 2026.04.07 | ₩22,554 | ₩22,568 | ₩22,554 | ₩22,568 | +0.06% | 3.1천 |
|---|
| 2026.04.06 | ₩22,574 | ₩22,688 | ₩22,461 | ₩22,568 | -0.03% | 7.7천 |
|---|
| 2026.04.02 | ₩22,601 | ₩22,861 | ₩22,541 | ₩22,548 | -0.24% | 1.9만 |
|---|
| 2026.04.01 | ₩22,494 | ₩22,494 | ₩22,494 | ₩22,494 | 0.00% | 700 |
|---|
| 2026.03.31 | ₩22,528 | ₩22,541 | ₩22,381 | ₩22,388 | -0.62% | 1.3만 |
|---|
| 2026.03.30 | ₩22,461 | ₩22,461 | ₩22,388 | ₩22,388 | -0.33% | 1.2천 |
|---|
| 2026.03.27 | ₩22,488 | ₩22,488 | ₩22,207 | ₩22,361 | -0.56% | 2.8만 |
|---|
| 2026.03.26 | ₩22,501 | ₩22,534 | ₩22,368 | ₩22,454 | -0.21% | 6.3천 |
|---|
| 2026.03.25 | ₩22,768 | ₩22,768 | ₩22,568 | ₩22,614 | -0.67% | 700 |
|---|
| 2026.03.24 | ₩22,688 | ₩22,781 | ₩22,541 | ₩22,634 | -0.24% | 4.6천 |
|---|
| 2026.03.23 | ₩22,688 | ₩22,795 | ₩22,688 | ₩22,788 | +0.44% | 5.5천 |
|---|
| 2026.03.20 | ₩22,821 | ₩22,848 | ₩22,715 | ₩22,795 | -0.12% | 3.3천 |
|---|
| 2026.03.19 | ₩23,155 | ₩23,155 | ₩22,988 | ₩23,001 | -0.66% | 600 |
|---|
| 2026.03.18 | ₩23,088 | ₩23,102 | ₩23,075 | ₩23,088 | 0.00% | 900 |
|---|
| 2026.03.17 | ₩23,075 | ₩23,088 | ₩23,075 | ₩23,088 | +0.06% | 3.1천 |
|---|
| 2026.03.16 | ₩23,088 | ₩23,222 | ₩22,955 | ₩23,036 | -0.23% | 4.4천 |
|---|
| 2026.03.13 | ₩22,888 | ₩23,248 | ₩22,813 | ₩23,048 | +0.70% | 1.4만 |
|---|
| 2026.03.12 | ₩22,901 | ₩22,901 | ₩22,801 | ₩22,801 | -0.44% | 200 |
|---|
| 2026.03.11 | ₩22,968 | ₩22,968 | ₩22,868 | ₩22,868 | -0.44% | 200 |
|---|
| 2026.03.10 | ₩22,915 | ₩22,981 | ₩22,915 | ₩22,915 | 0.00% | 5.3천 |
|---|
| 2026.03.09 | ₩22,968 | ₩22,995 | ₩22,943 | ₩22,943 | -0.11% | 3.4천 |
|---|
| 2026.03.06 | ₩22,881 | ₩22,933 | ₩22,881 | ₩22,928 | +0.20% | 3.7천 |
|---|
| 2026.03.05 | ₩22,835 | ₩22,995 | ₩22,835 | ₩22,935 | +0.44% | 2.2천 |
|---|
| 2026.03.04 | ₩22,920 | ₩22,961 | ₩22,920 | ₩22,961 | +0.18% | 400 |
|---|
| 2026.03.03 | ₩23,022 | ₩23,022 | ₩22,915 | ₩22,955 | -0.29% | 1.2만 |
|---|
| 2026.03.02 | ₩23,142 | ₩23,142 | ₩23,048 | ₩23,048 | -0.40% | 700 |
|---|
| 2026.02.27 | ₩23,222 | ₩23,222 | ₩23,128 | ₩23,162 | -0.26% | 1.7천 |
|---|
| 2026.02.26 | ₩23,180 | ₩23,180 | ₩23,122 | ₩23,128 | -0.22% | 1.7천 |
|---|
| 2026.02.25 | ₩23,155 | ₩23,168 | ₩23,155 | ₩23,162 | +0.03% | 2.4천 |
|---|
| 2026.02.24 | ₩23,013 | ₩23,155 | ₩23,013 | ₩23,071 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩23,062 | ₩23,102 | ₩23,008 | ₩23,028 | -0.14% | 9.5천 |
|---|
| 2026.02.20 | ₩23,048 | ₩23,048 | ₩22,981 | ₩22,988 | -0.26% | 1.2천 |
|---|
| 2026.02.19 | ₩23,115 | ₩23,128 | ₩23,050 | ₩23,050 | -0.28% | 3천 |
|---|
| 2026.02.18 | ₩23,102 | ₩23,102 | ₩23,042 | ₩23,042 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩23,035 | ₩23,115 | ₩23,035 | ₩23,040 | +0.02% | 5.7천 |
|---|
| 2026.02.13 | ₩23,075 | ₩23,155 | ₩23,001 | ₩23,001 | -0.32% | 1.1만 |
|---|
| 2026.02.12 | ₩22,901 | ₩23,062 | ₩22,901 | ₩22,975 | +0.32% | 1.4만 |
|---|
| 2026.02.11 | ₩22,915 | ₩22,915 | ₩22,915 | ₩22,915 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩22,901 | ₩23,008 | ₩22,901 | ₩22,985 | +0.37% | 4.6천 |
|---|
| 2026.02.09 | ₩22,968 | ₩22,980 | ₩22,915 | ₩22,915 | -0.23% | 2.6천 |
|---|
| 2026.02.06 | ₩22,955 | ₩22,955 | ₩22,889 | ₩22,889 | -0.28% | 3.2천 |
|---|
| 2026.02.05 | ₩22,915 | ₩22,968 | ₩22,887 | ₩22,887 | -0.12% | 2.6천 |
|---|
| 2026.02.04 | ₩22,875 | ₩22,888 | ₩22,771 | ₩22,841 | -0.15% | 1.5천 |
|---|
| 2026.02.03 | ₩22,901 | ₩23,035 | ₩22,821 | ₩22,821 | -0.35% | 8.5천 |
|---|
| 2026.02.02 | ₩22,861 | ₩22,875 | ₩22,803 | ₩22,803 | -0.26% | 1.3천 |
|---|
| 2026.01.30 | ₩22,781 | ₩22,815 | ₩22,781 | ₩22,815 | +0.15% | 1.2천 |
|---|
| 2026.01.29 | ₩22,848 | ₩22,848 | ₩22,728 | ₩22,728 | -0.53% | 500 |
|---|
| 2026.01.28 | ₩22,735 | ₩23,088 | ₩22,721 | ₩22,743 | +0.04% | 1.1만 |
|---|
| 2026.01.27 | ₩22,661 | ₩22,728 | ₩22,648 | ₩22,728 | +0.29% | 200 |
|---|
| 2026.01.26 | ₩22,735 | ₩22,808 | ₩22,715 | ₩22,724 | -0.05% | 1.9천 |
|---|
| 2026.01.23 | ₩22,621 | ₩22,781 | ₩22,621 | ₩22,727 | +0.47% | 9.5천 |
|---|
| 2026.01.22 | ₩22,688 | ₩22,753 | ₩22,608 | ₩22,688 | 0.00% | 1.1천 |
|---|
| 2026.01.21 | ₩22,688 | ₩22,689 | ₩22,654 | ₩22,689 | +0.01% | 400 |
|---|
| 2026.01.20 | ₩22,915 | ₩22,915 | ₩22,715 | ₩22,775 | -0.61% | 1.7만 |
|---|
| 2026.01.16 | ₩22,915 | ₩22,915 | ₩22,875 | ₩22,875 | -0.17% | 2.2천 |
|---|
| 2026.01.15 | ₩22,868 | ₩22,905 | ₩22,868 | ₩22,888 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩22,855 | ₩22,855 | ₩22,848 | ₩22,848 | -0.03% | 2천 |
|---|
| 2026.01.13 | ₩22,887 | ₩22,888 | ₩22,795 | ₩22,835 | -0.23% | 1.9천 |
|---|
| 2026.01.12 | ₩22,795 | ₩22,828 | ₩22,781 | ₩22,828 | +0.15% | 300 |
|---|
| 2026.01.09 | ₩22,928 | ₩22,928 | ₩22,783 | ₩22,828 | -0.44% | 1.5만 |
|---|
| 2026.01.08 | ₩22,808 | ₩22,848 | ₩22,796 | ₩22,821 | +0.06% | 4.6천 |
|---|
| 2026.01.07 | ₩22,788 | ₩22,795 | ₩22,701 | ₩22,795 | +0.03% | 8.2천 |
|---|
| 2026.01.06 | ₩22,701 | ₩22,736 | ₩22,688 | ₩22,735 | +0.15% | 1.8만 |
|---|
| 2026.01.05 | ₩22,755 | ₩22,755 | ₩22,688 | ₩22,709 | -0.20% | 3.8천 |
|---|
| 2026.01.02 | ₩22,728 | ₩22,728 | ₩22,709 | ₩22,709 | -0.08% | 700 |
|---|
| 2025.12.31 | ₩22,675 | ₩22,691 | ₩22,634 | ₩22,683 | +0.04% | 5.3천 |
|---|
| 2025.12.30 | ₩22,688 | ₩22,701 | ₩22,661 | ₩22,681 | -0.03% | 4.6천 |
|---|
| 2025.12.29 | ₩22,675 | ₩22,689 | ₩22,648 | ₩22,685 | +0.05% | 5천 |
|---|
| 2025.12.26 | ₩22,661 | ₩22,661 | ₩22,661 | ₩22,661 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩22,634 | ₩22,648 | ₩22,634 | ₩22,648 | +0.06% | 3.3천 |
|---|
| 2025.12.23 | ₩22,668 | ₩22,728 | ₩22,653 | ₩22,653 | -0.06% | 6천 |
|---|
| 2025.12.22 | ₩22,648 | ₩22,648 | ₩22,648 | ₩22,648 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩22,648 | ₩22,675 | ₩22,634 | ₩22,653 | +0.02% | 1.2만 |
|---|
| 2025.12.18 | ₩22,621 | ₩22,629 | ₩22,621 | ₩22,622 | +0.01% | 700 |
|---|
| 2025.12.17 | ₩22,648 | ₩22,648 | ₩22,628 | ₩22,628 | -0.09% | 1.2천 |
|---|
| 2025.12.16 | ₩22,594 | ₩22,656 | ₩22,594 | ₩22,641 | +0.21% | 8.9천 |
|---|
| 2025.12.15 | ₩22,581 | ₩22,588 | ₩22,581 | ₩22,588 | +0.03% | 2.4천 |
|---|
| 2025.12.12 | ₩22,594 | ₩22,608 | ₩22,594 | ₩22,608 | +0.06% | 200 |
|---|
| 2025.12.11 | ₩22,659 | ₩22,688 | ₩22,634 | ₩22,688 | +0.13% | 5.4천 |
|---|
| 2025.12.10 | ₩22,632 | ₩22,634 | ₩22,594 | ₩22,614 | -0.08% | 4.2천 |
|---|
| 2025.12.09 | ₩22,622 | ₩22,634 | ₩22,622 | ₩22,634 | +0.05% | 300 |
|---|
| 2025.12.08 | ₩22,634 | ₩22,634 | ₩22,634 | ₩22,634 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩22,654 | ₩22,654 | ₩22,654 | ₩22,654 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩22,654 | ₩22,654 | ₩22,654 | ₩22,654 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩22,648 | ₩22,648 | ₩22,648 | ₩22,648 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩22,634 | ₩22,634 | ₩22,621 | ₩22,634 | 0.00% | 1.6천 |
|---|
| 2025.12.01 | ₩22,661 | ₩22,661 | ₩22,648 | ₩22,654 | -0.03% | 1.3만 |
|---|
| 2025.11.28 | ₩22,735 | ₩22,735 | ₩22,735 | ₩22,735 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩22,741 | ₩22,741 | ₩22,689 | ₩22,715 | -0.12% | 600 |
|---|
| 2025.11.25 | ₩22,741 | ₩22,741 | ₩22,681 | ₩22,681 | -0.26% | 1.1천 |
|---|
| 2025.11.24 | ₩22,692 | ₩22,695 | ₩22,692 | ₩22,695 | +0.01% | 3.6천 |
|---|
| 2025.11.21 | ₩22,661 | ₩22,741 | ₩22,634 | ₩22,675 | +0.06% | 2.6천 |
|---|
| 2025.11.20 | ₩22,808 | ₩22,808 | ₩22,761 | ₩22,775 | -0.15% | 200 |
|---|
| 2025.11.19 | ₩22,769 | ₩22,795 | ₩22,768 | ₩22,795 | +0.11% | 4.6천 |
|---|
| 2025.11.18 | ₩22,815 | ₩22,815 | ₩22,815 | ₩22,815 | 0.00% | 2.9천 |
|---|
| 2025.11.17 | ₩22,796 | ₩22,808 | ₩22,796 | ₩22,808 | +0.05% | 3천 |
|---|
| 2025.11.14 | ₩22,828 | ₩22,828 | ₩22,808 | ₩22,808 | -0.09% | 800 |
|---|
| 2025.11.13 | ₩22,808 | ₩22,808 | ₩22,808 | ₩22,808 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩22,808 | ₩22,833 | ₩22,795 | ₩22,821 | +0.06% | 1.4천 |
|---|
| 2025.11.11 | ₩22,841 | ₩22,887 | ₩22,841 | ₩22,848 | +0.03% | 3.8천 |
|---|
| 2025.11.10 | ₩22,800 | ₩22,875 | ₩22,800 | ₩22,808 | +0.04% | 6.5천 |
|---|
| 2025.11.07 | ₩22,861 | ₩22,861 | ₩22,808 | ₩22,808 | -0.23% | 2.5천 |
|---|
| 2025.11.06 | ₩22,848 | ₩22,848 | ₩22,835 | ₩22,835 | -0.06% | 300 |
|---|
| 2025.11.05 | ₩22,821 | ₩22,821 | ₩22,775 | ₩22,775 | -0.20% | 2.3천 |
|---|
| 2025.11.04 | ₩22,848 | ₩22,875 | ₩22,815 | ₩22,815 | -0.15% | 1.7천 |
|---|
| 2025.11.03 | ₩22,795 | ₩22,901 | ₩22,767 | ₩22,808 | +0.06% | 7.7천 |
|---|
| 2025.10.31 | ₩22,901 | ₩22,941 | ₩22,801 | ₩22,801 | -0.44% | 6천 |
|---|
| 2025.10.30 | ₩22,805 | ₩23,469 | ₩22,688 | ₩22,795 | -0.05% | 7.3천 |
|---|
| 2025.10.29 | ₩22,880 | ₩22,928 | ₩22,828 | ₩22,828 | -0.23% | 300 |
|---|
| 2025.10.28 | ₩22,848 | ₩23,075 | ₩22,848 | ₩22,868 | +0.09% | 8천 |
|---|
| 2025.10.27 | ₩22,869 | ₩22,981 | ₩22,755 | ₩22,861 | -0.04% | 5.3천 |
|---|
| 2025.10.24 | ₩22,861 | ₩23,008 | ₩22,861 | ₩22,861 | 0.00% | 2.4천 |
|---|
| 2025.10.23 | ₩22,861 | ₩22,861 | ₩22,791 | ₩22,848 | -0.06% | 1.6천 |
|---|
| 2025.10.22 | ₩22,852 | ₩22,941 | ₩22,852 | ₩22,868 | +0.07% | 600 |
|---|
| 2025.10.21 | ₩22,928 | ₩22,941 | ₩22,728 | ₩22,835 | -0.41% | 1.1만 |
|---|
| 2025.10.20 | ₩23,008 | ₩23,022 | ₩22,928 | ₩22,928 | -0.35% | 1.9천 |
|---|
| 2025.10.17 | ₩22,981 | ₩23,008 | ₩22,868 | ₩22,868 | -0.49% | 9.7천 |
|---|
| 2025.10.16 | ₩22,863 | ₩22,955 | ₩22,755 | ₩22,848 | -0.06% | 1.2만 |
|---|
| 2025.10.15 | ₩22,675 | ₩22,795 | ₩22,675 | ₩22,788 | +0.50% | 4.2천 |
|---|
| 2025.10.14 | ₩22,888 | ₩22,888 | ₩22,775 | ₩22,775 | -0.50% | 200 |
|---|
| 2025.10.13 | ₩22,728 | ₩22,859 | ₩22,594 | ₩22,748 | +0.09% | 2천 |
|---|
| 2025.10.10 | ₩22,835 | ₩22,848 | ₩22,608 | ₩22,728 | -0.47% | 2.6만 |
|---|