시장 데이터를 불러오는 중
전체 종목
FT Energy Income Partners Enhanced Income ETF 과거 주가
FT Energy Income Partners Enhanced Income ETF · EIPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Energy Income Partners Enhanced Income ETF · EIPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,561 | ₩29,641 | ₩29,507 | ₩29,521 | -0.14% | 5.1만 |
| 2026.10.08 | ₩29,360 | ₩29,574 | ₩29,360 | ₩29,534 | +0.59% | 6.3만 |
| 2026.10.07 | ₩29,521 | ₩29,521 | ₩29,159 | ₩29,293 | -0.77% | 13.1만 |
| 2026.10.06 | ₩28,985 | ₩29,494 | ₩28,985 | ₩29,454 | +1.62% | 6.8만 |
| 2026.10.05 | ₩28,944 | ₩29,293 | ₩28,797 | ₩29,159 | +0.74% | 4.9만 |
| 2026.10.02 | ₩28,784 | ₩28,971 | ₩28,784 | ₩28,958 | +0.61% | 6.6만 |
| 2026.10.01 | ₩28,395 | ₩28,770 | ₩28,340 | ₩28,730 | +1.18% | 14만 |
| 2026.09.30 | ₩28,891 | ₩28,891 | ₩28,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,529 |
| -1.25% |
| 9.7만 |
| 2026.09.29 | ₩28,810 | ₩28,810 | ₩28,475 | ₩28,703 | -0.37% | 13.7만 |
|---|
| 2026.09.28 | ₩28,877 | ₩28,939 | ₩28,757 | ₩28,864 | -0.05% | 9.4만 |
|---|
| 2026.09.25 | ₩29,065 | ₩29,065 | ₩28,777 | ₩28,931 | -0.46% | 6.8만 |
|---|
| 2026.09.24 | ₩29,320 | ₩29,320 | ₩29,058 | ₩29,065 | -0.87% | 4.6만 |
|---|
| 2026.09.23 | ₩29,722 | ₩29,722 | ₩29,387 | ₩29,387 | -1.13% | 3.5만 |
|---|
| 2026.09.22 | ₩29,775 | ₩29,834 | ₩29,527 | ₩29,601 | -0.59% | 21.9만 |
|---|
| 2026.09.21 | ₩29,909 | ₩29,909 | ₩29,715 | ₩29,722 | -0.63% | 6.6만 |
|---|
| 2026.09.18 | ₩30,070 | ₩30,070 | ₩29,882 | ₩29,949 | -0.40% | 5만 |
|---|
| 2026.09.17 | ₩30,016 | ₩30,030 | ₩29,815 | ₩30,003 | -0.04% | 3.5만 |
|---|
| 2026.09.16 | ₩30,057 | ₩30,061 | ₩29,668 | ₩29,775 | -0.94% | 3.2만 |
|---|
| 2026.09.15 | ₩30,191 | ₩30,359 | ₩30,083 | ₩30,083 | -0.36% | 5.1만 |
|---|
| 2026.09.14 | ₩30,539 | ₩30,539 | ₩30,124 | ₩30,157 | -1.25% | 6.2만 |
|---|
| 2026.09.11 | ₩30,526 | ₩30,573 | ₩30,338 | ₩30,392 | -0.44% | 7.8만 |
|---|
| 2026.09.10 | ₩30,901 | ₩30,901 | ₩30,465 | ₩30,472 | -1.39% | 5.6만 |
|---|
| 2026.09.09 | ₩30,820 | ₩30,928 | ₩30,593 | ₩30,660 | -0.52% | 7.3만 |
|---|
| 2026.09.08 | ₩30,660 | ₩30,861 | ₩30,638 | ₩30,767 | +0.35% | 7.8만 |
|---|
| 2026.09.04 | ₩30,472 | ₩30,619 | ₩30,459 | ₩30,593 | +0.40% | 3.6만 |
|---|
| 2026.09.03 | ₩30,727 | ₩30,787 | ₩30,633 | ₩30,633 | -0.31% | 4.4만 |
|---|
| 2026.09.02 | ₩30,646 | ₩30,727 | ₩30,392 | ₩30,660 | +0.04% | 8.4만 |
|---|
| 2026.09.01 | ₩30,619 | ₩30,753 | ₩30,554 | ₩30,648 | +0.09% | 5.3만 |
|---|
| 2026.08.31 | ₩30,485 | ₩30,526 | ₩30,385 | ₩30,499 | +0.04% | 7.4만 |
|---|
| 2026.08.28 | ₩30,526 | ₩30,526 | ₩30,271 | ₩30,351 | -0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩30,459 | ₩30,472 | ₩30,177 | ₩30,392 | -0.22% | 4.2만 |
|---|
| 2026.08.26 | ₩30,284 | ₩30,646 | ₩30,124 | ₩30,485 | +0.66% | 9.8만 |
|---|
| 2026.08.25 | ₩30,217 | ₩30,268 | ₩30,039 | ₩30,137 | -0.27% | 5.2만 |
|---|
| 2026.08.24 | ₩30,150 | ₩30,271 | ₩30,030 | ₩30,244 | +0.31% | 4.9만 |
|---|
| 2026.08.21 | ₩30,338 | ₩30,539 | ₩30,129 | ₩30,164 | -0.57% | 13.9만 |
|---|
| 2026.08.20 | ₩30,633 | ₩30,807 | ₩30,579 | ₩30,646 | +0.04% | 12.9만 |
|---|
| 2026.08.19 | ₩30,740 | ₩30,834 | ₩30,552 | ₩30,593 | -0.48% | 5.2만 |
|---|
| 2026.08.18 | ₩30,606 | ₩30,861 | ₩30,606 | ₩30,767 | +0.53% | 6.3만 |
|---|
| 2026.08.17 | ₩30,552 | ₩30,619 | ₩30,445 | ₩30,485 | -0.22% | 6.7만 |
|---|
| 2026.08.14 | ₩30,325 | ₩30,633 | ₩30,325 | ₩30,606 | +0.93% | 7.6만 |
|---|
| 2026.08.13 | ₩30,244 | ₩30,378 | ₩30,191 | ₩30,284 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩30,110 | ₩30,298 | ₩30,110 | ₩30,239 | +0.43% | 6.1만 |
|---|
| 2026.08.11 | ₩29,815 | ₩30,177 | ₩29,815 | ₩30,112 | +0.99% | 7.7만 |
|---|
| 2026.08.10 | ₩29,909 | ₩29,943 | ₩29,775 | ₩29,936 | +0.09% | 4.4만 |
|---|
| 2026.08.07 | ₩29,668 | ₩29,849 | ₩29,581 | ₩29,668 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩29,641 | ₩29,815 | ₩29,641 | ₩29,775 | +0.45% | 5.3만 |
|---|
| 2026.08.05 | ₩29,856 | ₩29,856 | ₩29,521 | ₩29,561 | -0.99% | 7만 |
|---|
| 2026.08.04 | ₩29,815 | ₩30,003 | ₩29,507 | ₩29,869 | +0.18% | 7.5만 |
|---|
| 2026.08.03 | ₩29,882 | ₩29,968 | ₩29,722 | ₩29,896 | +0.04% | 6.8만 |
|---|
| 2026.07.31 | ₩29,990 | ₩30,016 | ₩29,708 | ₩30,003 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩30,016 | ₩30,016 | ₩29,614 | ₩29,815 | -0.67% | 6.8만 |
|---|
| 2026.07.29 | ₩30,083 | ₩30,110 | ₩29,735 | ₩29,802 | -0.94% | 4.3만 |
|---|
| 2026.07.28 | ₩29,815 | ₩30,083 | ₩29,735 | ₩29,842 | +0.09% | 6.6만 |
|---|
| 2026.07.27 | ₩30,150 | ₩30,217 | ₩29,789 | ₩29,789 | -1.20% | 13.1만 |
|---|
| 2026.07.24 | ₩30,244 | ₩30,566 | ₩30,244 | ₩30,325 | +0.27% | 78.6만 |
|---|
| 2026.07.23 | ₩30,298 | ₩30,398 | ₩30,217 | ₩30,311 | +0.04% | 11.5만 |
|---|
| 2026.07.22 | ₩30,083 | ₩30,217 | ₩30,070 | ₩30,177 | +0.31% | 30.2만 |
|---|
| 2026.07.21 | ₩29,789 | ₩29,862 | ₩29,655 | ₩29,856 | +0.22% | 6.1만 |
|---|
| 2026.07.20 | ₩30,164 | ₩30,184 | ₩29,990 | ₩30,003 | -0.53% | 9만 |
|---|
| 2026.07.17 | ₩30,164 | ₩30,244 | ₩29,936 | ₩29,990 | -0.58% | 25만 |
|---|
| 2026.07.16 | ₩29,815 | ₩30,003 | ₩29,789 | ₩29,976 | +0.54% | 5.7만 |
|---|
| 2026.07.15 | ₩29,990 | ₩30,030 | ₩29,748 | ₩29,789 | -0.67% | 3.6만 |
|---|
| 2026.07.14 | ₩30,083 | ₩30,177 | ₩29,890 | ₩29,990 | -0.31% | 4.4만 |
|---|
| 2026.07.13 | ₩29,869 | ₩30,083 | ₩29,815 | ₩30,030 | +0.54% | 12.2만 |
|---|
| 2026.07.10 | ₩29,534 | ₩29,676 | ₩29,400 | ₩29,614 | +0.27% | 5.8만 |
|---|
| 2026.07.09 | ₩29,762 | ₩29,789 | ₩29,601 | ₩29,614 | -0.50% | 4.8만 |
|---|
| 2026.07.08 | ₩30,124 | ₩30,124 | ₩29,641 | ₩29,789 | -1.11% | 6.2만 |
|---|
| 2026.07.07 | ₩29,279 | ₩29,775 | ₩29,279 | ₩29,681 | +1.37% | 17.6만 |
|---|
| 2026.07.06 | ₩29,320 | ₩29,588 | ₩29,159 | ₩29,159 | -0.55% | 5.9만 |
|---|
| 2026.07.02 | ₩29,065 | ₩29,360 | ₩29,065 | ₩29,360 | +1.01% | 6.6만 |
|---|
| 2026.07.01 | ₩29,239 | ₩29,261 | ₩28,944 | ₩28,944 | -1.01% | 6.8만 |
|---|
| 2026.06.30 | ₩29,588 | ₩29,588 | ₩29,246 | ₩29,266 | -1.09% | 9.4만 |
|---|
| 2026.06.29 | ₩29,480 | ₩29,614 | ₩29,346 | ₩29,440 | -0.14% | 9.5만 |
|---|
| 2026.06.26 | ₩29,480 | ₩29,628 | ₩29,480 | ₩29,561 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩29,253 | ₩29,514 | ₩29,132 | ₩29,484 | +0.79% | 12.5만 |
|---|
| 2026.06.24 | ₩29,614 | ₩29,614 | ₩29,226 | ₩29,346 | -0.90% | 16만 |
|---|
| 2026.06.23 | ₩29,253 | ₩29,614 | ₩29,052 | ₩29,614 | +1.24% | 9.5만 |
|---|
| 2026.06.22 | ₩29,132 | ₩29,333 | ₩29,078 | ₩29,239 | +0.37% | 6.2만 |
|---|
| 2026.06.18 | ₩29,065 | ₩29,119 | ₩28,810 | ₩28,985 | -0.28% | 17.7만 |
|---|
| 2026.06.17 | ₩29,226 | ₩29,313 | ₩29,011 | ₩29,065 | -0.55% | 6.2만 |
|---|
| 2026.06.16 | ₩29,226 | ₩29,480 | ₩29,226 | ₩29,306 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩29,387 | ₩29,601 | ₩29,273 | ₩29,346 | -0.14% | 26.4만 |
|---|
| 2026.06.12 | ₩29,547 | ₩29,856 | ₩29,547 | ₩29,695 | +0.50% | 5.8만 |
|---|
| 2026.06.11 | ₩29,869 | ₩29,963 | ₩29,547 | ₩29,547 | -1.08% | 8.5만 |
|---|
| 2026.06.10 | ₩29,574 | ₩29,869 | ₩29,574 | ₩29,695 | +0.41% | 3.4만 |
|---|
| 2026.06.09 | ₩29,668 | ₩29,668 | ₩29,373 | ₩29,574 | -0.32% | 9.6만 |
|---|
| 2026.06.08 | ₩29,722 | ₩29,842 | ₩29,501 | ₩29,601 | -0.41% | 5.4만 |
|---|
| 2026.06.05 | ₩29,775 | ₩29,909 | ₩29,656 | ₩29,722 | -0.18% | 5.5만 |
|---|
| 2026.06.04 | ₩29,641 | ₩29,936 | ₩29,454 | ₩29,896 | +0.86% | 4.6만 |
|---|
| 2026.06.03 | ₩29,628 | ₩29,963 | ₩29,614 | ₩29,641 | +0.05% | 4.5만 |
|---|
| 2026.06.02 | ₩29,078 | ₩29,655 | ₩29,078 | ₩29,628 | +1.89% | 6만 |
|---|
| 2026.06.01 | ₩29,226 | ₩29,466 | ₩29,226 | ₩29,239 | +0.05% | 4.1만 |
|---|
| 2026.05.29 | ₩29,561 | ₩29,651 | ₩29,266 | ₩29,320 | -0.82% | 11.3만 |
|---|
| 2026.05.28 | ₩29,949 | ₩29,949 | ₩29,534 | ₩29,628 | -1.07% | 9.2만 |
|---|
| 2026.05.27 | ₩30,150 | ₩30,150 | ₩29,695 | ₩29,829 | -1.07% | 12.9만 |
|---|
| 2026.05.26 | ₩30,351 | ₩30,551 | ₩30,043 | ₩30,150 | -0.66% | 8.1만 |
|---|
| 2026.05.22 | ₩30,325 | ₩30,492 | ₩30,231 | ₩30,432 | +0.35% | 9.7만 |
|---|
| 2026.05.21 | ₩30,351 | ₩30,373 | ₩29,681 | ₩30,325 | -0.09% | 4.7만 |
|---|
| 2026.05.20 | ₩30,606 | ₩30,767 | ₩30,338 | ₩30,405 | -0.66% | 8.1만 |
|---|
| 2026.05.19 | ₩30,325 | ₩30,606 | ₩30,177 | ₩30,606 | +0.93% | 5.3만 |
|---|
| 2026.05.18 | ₩30,137 | ₩30,378 | ₩29,921 | ₩30,298 | +0.53% | 5.2만 |
|---|
| 2026.05.15 | ₩30,244 | ₩30,365 | ₩30,030 | ₩30,137 | -0.35% | 7.4만 |
|---|
| 2026.05.14 | ₩29,909 | ₩30,197 | ₩29,909 | ₩30,150 | +0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩29,869 | ₩30,003 | ₩29,775 | ₩29,963 | +0.31% | 10.2만 |
|---|
| 2026.05.12 | ₩29,990 | ₩30,110 | ₩29,815 | ₩30,059 | +0.23% | 4만 |
|---|
| 2026.05.11 | ₩29,614 | ₩29,916 | ₩29,547 | ₩29,829 | +0.72% | 6.5만 |
|---|
| 2026.05.08 | ₩29,896 | ₩29,971 | ₩29,521 | ₩29,534 | -1.21% | 7만 |
|---|
| 2026.05.07 | ₩29,949 | ₩30,045 | ₩29,507 | ₩29,722 | -0.76% | 4.5만 |
|---|
| 2026.05.06 | ₩30,110 | ₩30,177 | ₩29,856 | ₩29,976 | -0.45% | 6.7만 |
|---|
| 2026.05.05 | ₩30,351 | ₩30,619 | ₩30,351 | ₩30,392 | +0.13% | 7.2만 |
|---|
| 2026.05.04 | ₩30,244 | ₩30,579 | ₩30,244 | ₩30,459 | +0.71% | 10.4만 |
|---|
| 2026.05.01 | ₩30,606 | ₩30,606 | ₩30,271 | ₩30,311 | -0.96% | 5.4만 |
|---|
| 2026.04.30 | ₩30,137 | ₩30,606 | ₩29,896 | ₩30,606 | +1.56% | 11.4만 |
|---|
| 2026.04.29 | ₩30,057 | ₩30,204 | ₩30,016 | ₩30,164 | +0.36% | 6.9만 |
|---|
| 2026.04.28 | ₩29,936 | ₩30,016 | ₩29,789 | ₩29,976 | +0.13% | 47.3만 |
|---|
| 2026.04.27 | ₩29,614 | ₩30,016 | ₩29,614 | ₩29,762 | +0.50% | 5.1만 |
|---|
| 2026.04.24 | ₩29,735 | ₩29,735 | ₩29,521 | ₩29,668 | -0.23% | 7.2만 |
|---|
| 2026.04.23 | ₩29,333 | ₩29,735 | ₩29,333 | ₩29,735 | +1.37% | 12.1만 |
|---|
| 2026.04.22 | ₩29,427 | ₩29,547 | ₩29,346 | ₩29,427 | 0.00% | 12.8만 |
|---|
| 2026.04.21 | ₩29,346 | ₩29,480 | ₩29,172 | ₩29,293 | -0.18% | 8.3만 |
|---|
| 2026.04.20 | ₩29,695 | ₩29,695 | ₩29,413 | ₩29,467 | -0.77% | 8.2만 |
|---|
| 2026.04.17 | ₩29,614 | ₩29,614 | ₩29,160 | ₩29,574 | -0.14% | 12.7만 |
|---|
| 2026.04.16 | ₩29,668 | ₩29,829 | ₩29,588 | ₩29,775 | +0.36% | 7.1만 |
|---|
| 2026.04.15 | ₩29,762 | ₩29,869 | ₩29,521 | ₩29,614 | -0.50% | 10.4만 |
|---|
| 2026.04.14 | ₩29,789 | ₩29,789 | ₩29,494 | ₩29,775 | -0.04% | 12.4만 |
|---|
| 2026.04.13 | ₩30,177 | ₩30,184 | ₩29,722 | ₩29,923 | -0.84% | 12.1만 |
|---|
| 2026.04.10 | ₩30,097 | ₩30,231 | ₩30,016 | ₩30,097 | 0.00% | 6.3만 |
|---|
| 2026.04.09 | ₩30,244 | ₩30,539 | ₩30,097 | ₩30,204 | -0.13% | 5.7만 |
|---|
| 2026.04.08 | ₩29,762 | ₩30,217 | ₩29,681 | ₩30,217 | +1.53% | 7.7만 |
|---|
| 2026.04.07 | ₩30,070 | ₩30,365 | ₩30,070 | ₩30,284 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩30,003 | ₩30,083 | ₩29,909 | ₩30,070 | +0.22% | 6.8만 |
|---|
| 2026.04.02 | ₩30,418 | ₩30,418 | ₩29,896 | ₩30,016 | -1.32% | 6.4만 |
|---|
| 2026.04.01 | ₩30,016 | ₩30,031 | ₩29,628 | ₩29,856 | -0.54% | 26.3만 |
|---|
| 2026.03.31 | ₩30,485 | ₩30,485 | ₩29,748 | ₩30,137 | -1.14% | 11.8만 |
|---|
| 2026.03.30 | ₩30,418 | ₩30,539 | ₩30,122 | ₩30,284 | -0.44% | 10.8만 |
|---|
| 2026.03.27 | ₩30,405 | ₩30,526 | ₩30,231 | ₩30,284 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩30,217 | ₩30,311 | ₩30,057 | ₩30,231 | +0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩30,271 | ₩30,365 | ₩30,003 | ₩30,311 | +0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩29,990 | ₩30,445 | ₩29,990 | ₩30,271 | +0.94% | 17.3만 |
|---|
| 2026.03.23 | ₩29,856 | ₩30,124 | ₩29,564 | ₩30,030 | +0.58% | 6.9만 |
|---|
| 2026.03.20 | ₩30,083 | ₩30,137 | ₩29,601 | ₩29,748 | -1.11% | 9.9만 |
|---|
| 2026.03.19 | ₩29,655 | ₩30,083 | ₩29,655 | ₩30,083 | +1.45% | 5.8만 |
|---|
| 2026.03.18 | ₩29,856 | ₩29,909 | ₩29,681 | ₩29,802 | -0.18% | 6.3만 |
|---|
| 2026.03.17 | ₩29,882 | ₩30,109 | ₩29,815 | ₩29,869 | -0.04% | 11.1만 |
|---|
| 2026.03.16 | ₩29,856 | ₩29,963 | ₩29,715 | ₩29,882 | +0.09% | 5.3만 |
|---|
| 2026.03.13 | ₩29,735 | ₩29,856 | ₩29,628 | ₩29,802 | +0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩29,856 | ₩29,856 | ₩29,521 | ₩29,588 | -0.90% | 7.9만 |
|---|
| 2026.03.11 | ₩29,534 | ₩29,748 | ₩29,387 | ₩29,748 | +0.73% | 6.7만 |
|---|
| 2026.03.10 | ₩29,695 | ₩29,856 | ₩29,400 | ₩29,494 | -0.68% | 11.3만 |
|---|
| 2026.03.09 | ₩29,802 | ₩29,802 | ₩29,507 | ₩29,708 | -0.31% | 11.5만 |
|---|
| 2026.03.06 | ₩29,775 | ₩29,889 | ₩29,561 | ₩29,775 | 0.00% | 27.1만 |
|---|
| 2026.03.05 | ₩29,976 | ₩29,976 | ₩29,708 | ₩29,829 | -0.49% | 7.4만 |
|---|
| 2026.03.04 | ₩29,869 | ₩29,909 | ₩29,593 | ₩29,896 | +0.09% | 11.1만 |
|---|
| 2026.03.03 | ₩30,003 | ₩30,003 | ₩29,480 | ₩29,869 | -0.45% | 6.1만 |
|---|
| 2026.03.02 | ₩30,244 | ₩30,244 | ₩29,655 | ₩29,936 | -1.02% | 14만 |
|---|
| 2026.02.27 | ₩30,124 | ₩30,124 | ₩29,581 | ₩29,735 | -1.29% | 10만 |
|---|
| 2026.02.26 | ₩29,454 | ₩29,789 | ₩29,145 | ₩29,614 | +0.55% | 14.7만 |
|---|
| 2026.02.25 | ₩29,534 | ₩29,547 | ₩29,172 | ₩29,507 | -0.09% | 8.9만 |
|---|
| 2026.02.24 | ₩29,320 | ₩29,521 | ₩29,212 | ₩29,521 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩29,521 | ₩29,735 | ₩29,320 | ₩29,507 | -0.05% | 6.1만 |
|---|
| 2026.02.20 | ₩29,521 | ₩29,534 | ₩29,283 | ₩29,534 | +0.05% | 10.4만 |
|---|
| 2026.02.19 | ₩29,480 | ₩29,588 | ₩29,454 | ₩29,588 | +0.36% | 16.1만 |
|---|
| 2026.02.18 | ₩29,735 | ₩29,735 | ₩29,346 | ₩29,440 | -0.99% | 10.5만 |
|---|
| 2026.02.17 | ₩29,534 | ₩29,547 | ₩29,226 | ₩29,387 | -0.50% | 10.4만 |
|---|
| 2026.02.13 | ₩29,052 | ₩29,547 | ₩28,904 | ₩29,547 | +1.71% | 12.4만 |
|---|
| 2026.02.12 | ₩28,985 | ₩29,226 | ₩28,918 | ₩28,985 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩28,971 | ₩29,011 | ₩28,784 | ₩28,918 | -0.19% | 9.3만 |
|---|
| 2026.02.10 | ₩28,636 | ₩28,743 | ₩28,542 | ₩28,743 | +0.37% | 7.2만 |
|---|
| 2026.02.09 | ₩28,449 | ₩28,663 | ₩28,355 | ₩28,663 | +0.75% | 6.3만 |
|---|
| 2026.02.06 | ₩28,408 | ₩28,556 | ₩28,341 | ₩28,475 | +0.24% | 50.4만 |
|---|
| 2026.02.05 | ₩28,475 | ₩28,475 | ₩28,194 | ₩28,355 | -0.42% | 8.7만 |
|---|
| 2026.02.04 | ₩28,408 | ₩28,502 | ₩28,248 | ₩28,449 | +0.14% | 6.6만 |
|---|
| 2026.02.03 | ₩27,953 | ₩28,355 | ₩27,953 | ₩28,341 | +1.39% | 9.6만 |
|---|
| 2026.02.02 | ₩28,047 | ₩28,060 | ₩27,792 | ₩27,886 | -0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩28,114 | ₩28,139 | ₩27,759 | ₩28,073 | -0.14% | 8.6만 |
|---|
| 2026.01.29 | ₩28,140 | ₩28,274 | ₩28,000 | ₩28,127 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩27,872 | ₩27,973 | ₩27,795 | ₩27,966 | +0.34% | 5.1만 |
|---|
| 2026.01.27 | ₩27,604 | ₩27,846 | ₩27,604 | ₩27,846 | +0.87% | 10.3만 |
|---|
| 2026.01.26 | ₩27,779 | ₩27,779 | ₩27,497 | ₩27,591 | -0.68% | 5.6만 |
|---|
| 2026.01.23 | ₩27,578 | ₩27,725 | ₩27,444 | ₩27,470 | -0.39% | 9.2만 |
|---|
| 2026.01.22 | ₩27,685 | ₩27,685 | ₩27,395 | ₩27,604 | -0.29% | 9.8만 |
|---|
| 2026.01.21 | ₩27,752 | ₩27,752 | ₩27,377 | ₩27,524 | -0.82% | 9.3만 |
|---|
| 2026.01.20 | ₩27,444 | ₩27,524 | ₩27,288 | ₩27,323 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩27,377 | ₩27,444 | ₩27,285 | ₩27,444 | +0.24% | 9만 |
|---|
| 2026.01.15 | ₩27,269 | ₩27,350 | ₩27,141 | ₩27,296 | +0.10% | 15.3만 |
|---|
| 2026.01.14 | ₩27,229 | ₩27,310 | ₩27,109 | ₩27,296 | +0.25% | 17만 |
|---|
| 2026.01.13 | ₩26,827 | ₩27,068 | ₩26,827 | ₩27,042 | +0.80% | 10만 |
|---|
| 2026.01.12 | ₩26,666 | ₩26,774 | ₩26,657 | ₩26,707 | +0.15% | 10.6만 |
|---|
| 2026.01.09 | ₩26,492 | ₩26,787 | ₩26,492 | ₩26,586 | +0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩26,532 | ₩26,640 | ₩26,432 | ₩26,506 | -0.10% | 12.2만 |
|---|
| 2026.01.07 | ₩26,586 | ₩26,586 | ₩26,286 | ₩26,331 | -0.96% | 18.1만 |
|---|
| 2026.01.06 | ₩26,733 | ₩26,740 | ₩26,439 | ₩26,546 | -0.70% | 11.4만 |
|---|
| 2026.01.05 | ₩27,015 | ₩27,015 | ₩26,440 | ₩26,774 | -0.89% | 6.1만 |
|---|
| 2026.01.02 | ₩26,787 | ₩26,934 | ₩26,492 | ₩26,908 | +0.45% | 8.5만 |
|---|
| 2025.12.31 | ₩26,760 | ₩26,760 | ₩26,479 | ₩26,626 | -0.50% | 33.3만 |
|---|
| 2025.12.30 | ₩26,640 | ₩26,747 | ₩26,613 | ₩26,747 | +0.40% | 9.9만 |
|---|
| 2025.12.29 | ₩26,559 | ₩26,613 | ₩26,465 | ₩26,586 | +0.10% | 13.2만 |
|---|
| 2025.12.26 | ₩26,506 | ₩26,573 | ₩26,345 | ₩26,385 | -0.46% | 7.2만 |
|---|
| 2025.12.24 | ₩26,465 | ₩26,532 | ₩26,465 | ₩26,479 | +0.05% | 3.4만 |
|---|
| 2025.12.23 | ₩26,305 | ₩26,506 | ₩26,305 | ₩26,467 | +0.62% | 6.1만 |
|---|
| 2025.12.22 | ₩26,157 | ₩26,392 | ₩26,157 | ₩26,338 | +0.69% | 11.5만 |
|---|
| 2025.12.19 | ₩26,412 | ₩26,412 | ₩26,130 | ₩26,130 | -1.07% | 11.4만 |
|---|
| 2025.12.18 | ₩26,358 | ₩26,484 | ₩26,171 | ₩26,197 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,264 | ₩26,385 | ₩26,171 | ₩26,291 | +0.10% | 10.2만 |
|---|
| 2025.12.16 | ₩26,546 | ₩26,546 | ₩26,137 | ₩26,224 | -1.21% | 10.9만 |
|---|
| 2025.12.15 | ₩26,626 | ₩26,626 | ₩26,398 | ₩26,532 | -0.35% | 9.9만 |
|---|
| 2025.12.12 | ₩26,626 | ₩26,692 | ₩26,429 | ₩26,559 | -0.25% | 5.5만 |
|---|
| 2025.12.11 | ₩26,666 | ₩26,841 | ₩26,654 | ₩26,800 | +0.50% | 5.4만 |
|---|
| 2025.12.10 | ₩26,975 | ₩26,975 | ₩26,626 | ₩26,747 | -0.84% | 4.9만 |
|---|
| 2025.12.09 | ₩26,881 | ₩27,054 | ₩26,760 | ₩26,795 | -0.32% | 5.3만 |
|---|
| 2025.12.08 | ₩27,122 | ₩27,122 | ₩26,820 | ₩26,841 | -1.04% | 8.6만 |
|---|
| 2025.12.05 | ₩27,001 | ₩27,216 | ₩27,001 | ₩27,055 | +0.20% | 5만 |
|---|
| 2025.12.04 | ₩27,055 | ₩27,162 | ₩27,055 | ₩27,149 | +0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩26,814 | ₩27,095 | ₩26,814 | ₩27,001 | +0.70% | 4.7만 |
|---|
| 2025.12.02 | ₩27,256 | ₩27,256 | ₩26,846 | ₩26,894 | -1.33% | 6.9만 |
|---|
| 2025.12.01 | ₩27,377 | ₩27,377 | ₩27,095 | ₩27,162 | -0.78% | 5.3만 |
|---|
| 2025.11.28 | ₩27,122 | ₩27,390 | ₩26,968 | ₩27,390 | +0.99% | 5.8만 |
|---|
| 2025.11.26 | ₩27,068 | ₩27,095 | ₩26,814 | ₩26,948 | -0.45% | 7.9만 |
|---|
| 2025.11.25 | ₩26,653 | ₩26,814 | ₩26,653 | ₩26,760 | +0.40% | 6.1만 |
|---|
| 2025.11.24 | ₩26,666 | ₩26,854 | ₩26,626 | ₩26,803 | +0.51% | 3.2만 |
|---|
| 2025.11.21 | ₩26,492 | ₩26,881 | ₩26,492 | ₩26,814 | +1.21% | 4.6만 |
|---|
| 2025.11.20 | ₩27,001 | ₩27,176 | ₩26,760 | ₩26,854 | -0.55% | 4.7만 |
|---|
| 2025.11.19 | ₩27,095 | ₩27,095 | ₩26,708 | ₩26,934 | -0.59% | 8.8만 |
|---|
| 2025.11.18 | ₩27,055 | ₩27,068 | ₩26,827 | ₩26,975 | -0.30% | 7.1만 |
|---|
| 2025.11.17 | ₩26,934 | ₩27,189 | ₩26,847 | ₩26,921 | -0.05% | 5.5만 |
|---|
| 2025.11.14 | ₩26,666 | ₩27,162 | ₩26,666 | ₩27,078 | +1.54% | 5.7만 |
|---|
| 2025.11.13 | ₩26,720 | ₩26,945 | ₩26,720 | ₩26,800 | +0.30% | 4.7만 |
|---|
| 2025.11.12 | ₩26,841 | ₩27,001 | ₩26,841 | ₩26,883 | +0.16% | 9.9만 |
|---|
| 2025.11.11 | ₩26,867 | ₩26,988 | ₩26,800 | ₩26,881 | +0.05% | 6.7만 |
|---|
| 2025.11.10 | ₩26,653 | ₩26,847 | ₩26,579 | ₩26,808 | +0.58% | 6.9만 |
|---|
| 2025.11.07 | ₩26,291 | ₩26,613 | ₩26,291 | ₩26,586 | +1.12% | 5.2만 |
|---|
| 2025.11.06 | ₩26,157 | ₩26,412 | ₩26,157 | ₩26,318 | +0.61% | 4.9만 |
|---|
| 2025.11.05 | ₩26,037 | ₩26,318 | ₩26,037 | ₩26,211 | +0.67% | 6.5만 |
|---|
| 2025.11.04 | ₩26,305 | ₩26,305 | ₩25,959 | ₩26,130 | -0.66% | 5.8만 |
|---|
| 2025.11.03 | ₩26,010 | ₩26,290 | ₩25,962 | ₩26,197 | +0.72% | 4.6만 |
|---|
| 2025.10.31 | ₩26,452 | ₩26,452 | ₩26,104 | ₩26,144 | -1.17% | 15.5만 |
|---|
| 2025.10.30 | ₩26,157 | ₩26,425 | ₩26,157 | ₩26,278 | +0.46% | 8.4만 |
|---|
| 2025.10.29 | ₩26,331 | ₩26,437 | ₩26,157 | ₩26,184 | -0.56% | 8.5만 |
|---|
| 2025.10.28 | ₩26,331 | ₩26,465 | ₩26,318 | ₩26,372 | +0.15% | 9.6만 |
|---|
| 2025.10.27 | ₩26,331 | ₩26,485 | ₩26,264 | ₩26,452 | +0.46% | 8.8만 |
|---|
| 2025.10.24 | ₩26,412 | ₩26,441 | ₩26,329 | ₩26,331 | -0.30% | 31.9만 |
|---|
| 2025.10.23 | ₩26,693 | ₩26,693 | ₩26,331 | ₩26,331 | -1.36% | 4.9만 |
|---|
| 2025.10.22 | ₩26,305 | ₩26,459 | ₩26,157 | ₩26,418 | +0.43% | 4.2만 |
|---|
| 2025.10.21 | ₩26,372 | ₩26,372 | ₩26,165 | ₩26,291 | -0.30% | 3.9만 |
|---|
| 2025.10.20 | ₩26,666 | ₩26,666 | ₩26,305 | ₩26,519 | -0.55% | 10.4만 |
|---|
| 2025.10.17 | ₩26,037 | ₩26,238 | ₩26,037 | ₩26,197 | +0.62% | 5.5만 |
|---|
| 2025.10.16 | ₩26,398 | ₩26,439 | ₩26,063 | ₩26,063 | -1.27% | 28.9만 |
|---|
| 2025.10.15 | ₩26,586 | ₩26,613 | ₩26,331 | ₩26,385 | -0.76% | 3.3만 |
|---|
| 2025.10.14 | ₩26,063 | ₩26,318 | ₩26,030 | ₩26,264 | +0.77% | 4만 |
|---|
| 2025.10.13 | ₩26,063 | ₩26,244 | ₩26,063 | ₩26,157 | +0.36% | 5.9만 |
|---|
| 2025.10.10 | ₩26,425 | ₩26,425 | ₩26,063 | ₩26,063 | -1.37% | 4.3만 |
|---|