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 | ₩29,590 | ₩29,670 | ₩29,536 | ₩29,549 | -0.14% | 5.1만 |
| 2026.10.08 | ₩29,388 | ₩29,603 | ₩29,388 | ₩29,563 | +0.59% | 6.3만 |
| 2026.10.07 | ₩29,549 | ₩29,549 | ₩29,187 | ₩29,321 | -0.77% | 13.1만 |
| 2026.10.06 | ₩29,013 | ₩29,522 | ₩29,013 | ₩29,482 | +1.62% | 6.8만 |
| 2026.10.05 | ₩28,973 | ₩29,321 | ₩28,825 | ₩29,187 | +0.74% | 4.9만 |
| 2026.10.02 | ₩28,812 | ₩28,999 | ₩28,812 | ₩28,986 | +0.61% | 6.6만 |
| 2026.10.01 | ₩28,423 | ₩28,798 | ₩28,368 | ₩28,758 | +1.18% | 14만 |
| 2026.09.30 | ₩28,919 | ₩28,919 | ₩28,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,557 |
| -1.25% |
| 9.7만 |
| 2026.09.29 | ₩28,838 | ₩28,838 | ₩28,503 | ₩28,731 | -0.37% | 13.7만 |
|---|
| 2026.09.28 | ₩28,905 | ₩28,967 | ₩28,785 | ₩28,892 | -0.05% | 9.4만 |
|---|
| 2026.09.25 | ₩29,093 | ₩29,093 | ₩28,805 | ₩28,959 | -0.46% | 6.8만 |
|---|
| 2026.09.24 | ₩29,348 | ₩29,348 | ₩29,087 | ₩29,093 | -0.87% | 4.6만 |
|---|
| 2026.09.23 | ₩29,750 | ₩29,750 | ₩29,415 | ₩29,415 | -1.13% | 3.5만 |
|---|
| 2026.09.22 | ₩29,804 | ₩29,863 | ₩29,556 | ₩29,630 | -0.59% | 21.9만 |
|---|
| 2026.09.21 | ₩29,938 | ₩29,938 | ₩29,744 | ₩29,750 | -0.63% | 6.6만 |
|---|
| 2026.09.18 | ₩30,099 | ₩30,099 | ₩29,911 | ₩29,979 | -0.40% | 5만 |
|---|
| 2026.09.17 | ₩30,046 | ₩30,059 | ₩29,844 | ₩30,032 | -0.04% | 3.5만 |
|---|
| 2026.09.16 | ₩30,086 | ₩30,090 | ₩29,697 | ₩29,804 | -0.94% | 3.2만 |
|---|
| 2026.09.15 | ₩30,220 | ₩30,389 | ₩30,113 | ₩30,113 | -0.36% | 5.1만 |
|---|
| 2026.09.14 | ₩30,569 | ₩30,569 | ₩30,153 | ₩30,186 | -1.25% | 6.2만 |
|---|
| 2026.09.11 | ₩30,555 | ₩30,602 | ₩30,367 | ₩30,421 | -0.44% | 7.8만 |
|---|
| 2026.09.10 | ₩30,931 | ₩30,931 | ₩30,495 | ₩30,502 | -1.39% | 5.6만 |
|---|
| 2026.09.09 | ₩30,850 | ₩30,958 | ₩30,622 | ₩30,689 | -0.52% | 7.3만 |
|---|
| 2026.09.08 | ₩30,689 | ₩30,891 | ₩30,668 | ₩30,797 | +0.35% | 7.8만 |
|---|
| 2026.09.04 | ₩30,502 | ₩30,649 | ₩30,488 | ₩30,622 | +0.40% | 3.6만 |
|---|
| 2026.09.03 | ₩30,756 | ₩30,817 | ₩30,663 | ₩30,663 | -0.31% | 4.4만 |
|---|
| 2026.09.02 | ₩30,676 | ₩30,756 | ₩30,421 | ₩30,689 | +0.04% | 8.4만 |
|---|
| 2026.09.01 | ₩30,649 | ₩30,783 | ₩30,583 | ₩30,677 | +0.09% | 5.3만 |
|---|
| 2026.08.31 | ₩30,515 | ₩30,555 | ₩30,414 | ₩30,528 | +0.04% | 7.4만 |
|---|
| 2026.08.28 | ₩30,555 | ₩30,555 | ₩30,300 | ₩30,381 | -0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩30,488 | ₩30,502 | ₩30,207 | ₩30,421 | -0.22% | 4.2만 |
|---|
| 2026.08.26 | ₩30,314 | ₩30,676 | ₩30,153 | ₩30,515 | +0.66% | 9.8만 |
|---|
| 2026.08.25 | ₩30,247 | ₩30,298 | ₩30,068 | ₩30,166 | -0.27% | 5.2만 |
|---|
| 2026.08.24 | ₩30,180 | ₩30,300 | ₩30,059 | ₩30,274 | +0.31% | 4.9만 |
|---|
| 2026.08.21 | ₩30,367 | ₩30,569 | ₩30,158 | ₩30,193 | -0.57% | 13.9만 |
|---|
| 2026.08.20 | ₩30,663 | ₩30,837 | ₩30,609 | ₩30,676 | +0.04% | 12.9만 |
|---|
| 2026.08.19 | ₩30,770 | ₩30,864 | ₩30,582 | ₩30,622 | -0.48% | 5.2만 |
|---|
| 2026.08.18 | ₩30,636 | ₩30,891 | ₩30,636 | ₩30,797 | +0.53% | 6.3만 |
|---|
| 2026.08.17 | ₩30,582 | ₩30,649 | ₩30,475 | ₩30,515 | -0.22% | 6.7만 |
|---|
| 2026.08.14 | ₩30,354 | ₩30,663 | ₩30,354 | ₩30,636 | +0.93% | 7.6만 |
|---|
| 2026.08.13 | ₩30,274 | ₩30,408 | ₩30,220 | ₩30,314 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩30,139 | ₩30,327 | ₩30,139 | ₩30,268 | +0.43% | 6.1만 |
|---|
| 2026.08.11 | ₩29,844 | ₩30,207 | ₩29,844 | ₩30,141 | +0.99% | 7.7만 |
|---|
| 2026.08.10 | ₩29,938 | ₩29,972 | ₩29,804 | ₩29,965 | +0.09% | 4.4만 |
|---|
| 2026.08.07 | ₩29,697 | ₩29,878 | ₩29,610 | ₩29,697 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩29,670 | ₩29,844 | ₩29,670 | ₩29,804 | +0.45% | 5.3만 |
|---|
| 2026.08.05 | ₩29,885 | ₩29,885 | ₩29,549 | ₩29,590 | -0.99% | 7만 |
|---|
| 2026.08.04 | ₩29,844 | ₩30,032 | ₩29,536 | ₩29,898 | +0.18% | 7.5만 |
|---|
| 2026.08.03 | ₩29,911 | ₩29,997 | ₩29,750 | ₩29,925 | +0.04% | 6.8만 |
|---|
| 2026.07.31 | ₩30,019 | ₩30,046 | ₩29,737 | ₩30,032 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩30,046 | ₩30,046 | ₩29,643 | ₩29,844 | -0.67% | 6.8만 |
|---|
| 2026.07.29 | ₩30,113 | ₩30,139 | ₩29,764 | ₩29,831 | -0.94% | 4.3만 |
|---|
| 2026.07.28 | ₩29,844 | ₩30,113 | ₩29,764 | ₩29,871 | +0.09% | 6.6만 |
|---|
| 2026.07.27 | ₩30,180 | ₩30,247 | ₩29,818 | ₩29,818 | -1.20% | 13.1만 |
|---|
| 2026.07.24 | ₩30,274 | ₩30,596 | ₩30,274 | ₩30,354 | +0.27% | 78.6만 |
|---|
| 2026.07.23 | ₩30,327 | ₩30,428 | ₩30,247 | ₩30,341 | +0.04% | 11.5만 |
|---|
| 2026.07.22 | ₩30,113 | ₩30,247 | ₩30,099 | ₩30,207 | +0.31% | 30.2만 |
|---|
| 2026.07.21 | ₩29,818 | ₩29,891 | ₩29,683 | ₩29,885 | +0.22% | 6.1만 |
|---|
| 2026.07.20 | ₩30,193 | ₩30,213 | ₩30,019 | ₩30,032 | -0.53% | 9만 |
|---|
| 2026.07.17 | ₩30,193 | ₩30,274 | ₩29,965 | ₩30,019 | -0.58% | 25만 |
|---|
| 2026.07.16 | ₩29,844 | ₩30,032 | ₩29,818 | ₩30,005 | +0.54% | 5.7만 |
|---|
| 2026.07.15 | ₩30,019 | ₩30,059 | ₩29,777 | ₩29,818 | -0.67% | 3.6만 |
|---|
| 2026.07.14 | ₩30,113 | ₩30,207 | ₩29,919 | ₩30,019 | -0.31% | 4.4만 |
|---|
| 2026.07.13 | ₩29,898 | ₩30,113 | ₩29,844 | ₩30,059 | +0.54% | 12.2만 |
|---|
| 2026.07.10 | ₩29,563 | ₩29,705 | ₩29,429 | ₩29,643 | +0.27% | 5.8만 |
|---|
| 2026.07.09 | ₩29,791 | ₩29,818 | ₩29,630 | ₩29,643 | -0.50% | 4.8만 |
|---|
| 2026.07.08 | ₩30,153 | ₩30,153 | ₩29,670 | ₩29,818 | -1.11% | 6.2만 |
|---|
| 2026.07.07 | ₩29,308 | ₩29,804 | ₩29,308 | ₩29,710 | +1.37% | 17.6만 |
|---|
| 2026.07.06 | ₩29,348 | ₩29,616 | ₩29,187 | ₩29,187 | -0.55% | 5.9만 |
|---|
| 2026.07.02 | ₩29,093 | ₩29,388 | ₩29,093 | ₩29,388 | +1.01% | 6.6만 |
|---|
| 2026.07.01 | ₩29,268 | ₩29,289 | ₩28,973 | ₩28,973 | -1.01% | 6.8만 |
|---|
| 2026.06.30 | ₩29,616 | ₩29,616 | ₩29,274 | ₩29,294 | -1.09% | 9.4만 |
|---|
| 2026.06.29 | ₩29,509 | ₩29,643 | ₩29,375 | ₩29,469 | -0.14% | 9.5만 |
|---|
| 2026.06.26 | ₩29,509 | ₩29,657 | ₩29,509 | ₩29,590 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩29,281 | ₩29,543 | ₩29,160 | ₩29,513 | +0.79% | 12.5만 |
|---|
| 2026.06.24 | ₩29,643 | ₩29,643 | ₩29,254 | ₩29,375 | -0.90% | 16만 |
|---|
| 2026.06.23 | ₩29,281 | ₩29,643 | ₩29,080 | ₩29,643 | +1.24% | 9.5만 |
|---|
| 2026.06.22 | ₩29,160 | ₩29,361 | ₩29,107 | ₩29,268 | +0.37% | 6.2만 |
|---|
| 2026.06.18 | ₩29,093 | ₩29,147 | ₩28,838 | ₩29,013 | -0.28% | 17.7만 |
|---|
| 2026.06.17 | ₩29,254 | ₩29,341 | ₩29,040 | ₩29,093 | -0.55% | 6.2만 |
|---|
| 2026.06.16 | ₩29,254 | ₩29,509 | ₩29,254 | ₩29,335 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩29,415 | ₩29,630 | ₩29,301 | ₩29,375 | -0.14% | 26.4만 |
|---|
| 2026.06.12 | ₩29,576 | ₩29,885 | ₩29,576 | ₩29,724 | +0.50% | 5.8만 |
|---|
| 2026.06.11 | ₩29,898 | ₩29,992 | ₩29,576 | ₩29,576 | -1.08% | 8.5만 |
|---|
| 2026.06.10 | ₩29,603 | ₩29,898 | ₩29,603 | ₩29,724 | +0.41% | 3.4만 |
|---|
| 2026.06.09 | ₩29,697 | ₩29,697 | ₩29,402 | ₩29,603 | -0.32% | 9.6만 |
|---|
| 2026.06.08 | ₩29,750 | ₩29,871 | ₩29,529 | ₩29,630 | -0.41% | 5.4만 |
|---|
| 2026.06.05 | ₩29,804 | ₩29,938 | ₩29,685 | ₩29,750 | -0.18% | 5.5만 |
|---|
| 2026.06.04 | ₩29,670 | ₩29,965 | ₩29,482 | ₩29,925 | +0.86% | 4.6만 |
|---|
| 2026.06.03 | ₩29,657 | ₩29,992 | ₩29,643 | ₩29,670 | +0.05% | 4.5만 |
|---|
| 2026.06.02 | ₩29,107 | ₩29,683 | ₩29,107 | ₩29,657 | +1.89% | 6만 |
|---|
| 2026.06.01 | ₩29,254 | ₩29,494 | ₩29,254 | ₩29,268 | +0.05% | 4.1만 |
|---|
| 2026.05.29 | ₩29,590 | ₩29,679 | ₩29,294 | ₩29,348 | -0.82% | 11.3만 |
|---|
| 2026.05.28 | ₩29,979 | ₩29,979 | ₩29,563 | ₩29,657 | -1.07% | 9.2만 |
|---|
| 2026.05.27 | ₩30,180 | ₩30,180 | ₩29,724 | ₩29,858 | -1.07% | 12.9만 |
|---|
| 2026.05.26 | ₩30,381 | ₩30,581 | ₩30,072 | ₩30,180 | -0.66% | 8.1만 |
|---|
| 2026.05.22 | ₩30,354 | ₩30,522 | ₩30,260 | ₩30,461 | +0.35% | 9.7만 |
|---|
| 2026.05.21 | ₩30,381 | ₩30,402 | ₩29,710 | ₩30,354 | -0.09% | 4.7만 |
|---|
| 2026.05.20 | ₩30,636 | ₩30,797 | ₩30,367 | ₩30,435 | -0.66% | 8.1만 |
|---|
| 2026.05.19 | ₩30,354 | ₩30,636 | ₩30,207 | ₩30,636 | +0.93% | 5.3만 |
|---|
| 2026.05.18 | ₩30,166 | ₩30,408 | ₩29,950 | ₩30,327 | +0.53% | 5.2만 |
|---|
| 2026.05.15 | ₩30,274 | ₩30,394 | ₩30,059 | ₩30,166 | -0.35% | 7.4만 |
|---|
| 2026.05.14 | ₩29,938 | ₩30,227 | ₩29,938 | ₩30,180 | +0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩29,898 | ₩30,032 | ₩29,804 | ₩29,992 | +0.31% | 10.2만 |
|---|
| 2026.05.12 | ₩30,019 | ₩30,139 | ₩29,844 | ₩30,088 | +0.23% | 4만 |
|---|
| 2026.05.11 | ₩29,643 | ₩29,945 | ₩29,576 | ₩29,858 | +0.72% | 6.5만 |
|---|
| 2026.05.08 | ₩29,925 | ₩30,000 | ₩29,549 | ₩29,563 | -1.21% | 7만 |
|---|
| 2026.05.07 | ₩29,979 | ₩30,074 | ₩29,536 | ₩29,750 | -0.76% | 4.5만 |
|---|
| 2026.05.06 | ₩30,139 | ₩30,207 | ₩29,885 | ₩30,005 | -0.45% | 6.7만 |
|---|
| 2026.05.05 | ₩30,381 | ₩30,649 | ₩30,381 | ₩30,421 | +0.13% | 7.2만 |
|---|
| 2026.05.04 | ₩30,274 | ₩30,609 | ₩30,274 | ₩30,488 | +0.71% | 10.4만 |
|---|
| 2026.05.01 | ₩30,636 | ₩30,636 | ₩30,300 | ₩30,341 | -0.96% | 5.4만 |
|---|
| 2026.04.30 | ₩30,166 | ₩30,636 | ₩29,925 | ₩30,636 | +1.56% | 11.4만 |
|---|
| 2026.04.29 | ₩30,086 | ₩30,233 | ₩30,046 | ₩30,193 | +0.36% | 6.9만 |
|---|
| 2026.04.28 | ₩29,965 | ₩30,046 | ₩29,818 | ₩30,005 | +0.13% | 47.3만 |
|---|
| 2026.04.27 | ₩29,643 | ₩30,046 | ₩29,643 | ₩29,791 | +0.50% | 5.1만 |
|---|
| 2026.04.24 | ₩29,764 | ₩29,764 | ₩29,549 | ₩29,697 | -0.23% | 7.2만 |
|---|
| 2026.04.23 | ₩29,361 | ₩29,764 | ₩29,361 | ₩29,764 | +1.37% | 12.1만 |
|---|
| 2026.04.22 | ₩29,455 | ₩29,576 | ₩29,375 | ₩29,455 | 0.00% | 12.8만 |
|---|
| 2026.04.21 | ₩29,375 | ₩29,509 | ₩29,201 | ₩29,321 | -0.18% | 8.3만 |
|---|
| 2026.04.20 | ₩29,724 | ₩29,724 | ₩29,442 | ₩29,496 | -0.77% | 8.2만 |
|---|
| 2026.04.17 | ₩29,643 | ₩29,643 | ₩29,188 | ₩29,603 | -0.14% | 12.7만 |
|---|
| 2026.04.16 | ₩29,697 | ₩29,858 | ₩29,616 | ₩29,804 | +0.36% | 7.1만 |
|---|
| 2026.04.15 | ₩29,791 | ₩29,898 | ₩29,549 | ₩29,643 | -0.50% | 10.4만 |
|---|
| 2026.04.14 | ₩29,818 | ₩29,818 | ₩29,522 | ₩29,804 | -0.04% | 12.4만 |
|---|
| 2026.04.13 | ₩30,207 | ₩30,213 | ₩29,750 | ₩29,952 | -0.84% | 12.1만 |
|---|
| 2026.04.10 | ₩30,126 | ₩30,260 | ₩30,046 | ₩30,126 | 0.00% | 6.3만 |
|---|
| 2026.04.09 | ₩30,274 | ₩30,569 | ₩30,126 | ₩30,233 | -0.13% | 5.7만 |
|---|
| 2026.04.08 | ₩29,791 | ₩30,247 | ₩29,710 | ₩30,247 | +1.53% | 7.7만 |
|---|
| 2026.04.07 | ₩30,099 | ₩30,394 | ₩30,099 | ₩30,314 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩30,032 | ₩30,113 | ₩29,938 | ₩30,099 | +0.22% | 6.8만 |
|---|
| 2026.04.02 | ₩30,448 | ₩30,448 | ₩29,925 | ₩30,046 | -1.32% | 6.4만 |
|---|
| 2026.04.01 | ₩30,046 | ₩30,060 | ₩29,657 | ₩29,885 | -0.54% | 26.3만 |
|---|
| 2026.03.31 | ₩30,515 | ₩30,515 | ₩29,777 | ₩30,166 | -1.14% | 11.8만 |
|---|
| 2026.03.30 | ₩30,448 | ₩30,569 | ₩30,152 | ₩30,314 | -0.44% | 10.8만 |
|---|
| 2026.03.27 | ₩30,435 | ₩30,555 | ₩30,260 | ₩30,314 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩30,247 | ₩30,341 | ₩30,086 | ₩30,260 | +0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩30,300 | ₩30,394 | ₩30,032 | ₩30,341 | +0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩30,019 | ₩30,475 | ₩30,019 | ₩30,300 | +0.94% | 17.3만 |
|---|
| 2026.03.23 | ₩29,885 | ₩30,153 | ₩29,592 | ₩30,059 | +0.58% | 6.9만 |
|---|
| 2026.03.20 | ₩30,113 | ₩30,166 | ₩29,630 | ₩29,777 | -1.11% | 9.9만 |
|---|
| 2026.03.19 | ₩29,683 | ₩30,113 | ₩29,683 | ₩30,113 | +1.45% | 5.8만 |
|---|
| 2026.03.18 | ₩29,885 | ₩29,938 | ₩29,710 | ₩29,831 | -0.18% | 6.3만 |
|---|
| 2026.03.17 | ₩29,911 | ₩30,138 | ₩29,844 | ₩29,898 | -0.04% | 11.1만 |
|---|
| 2026.03.16 | ₩29,885 | ₩29,992 | ₩29,744 | ₩29,911 | +0.09% | 5.3만 |
|---|
| 2026.03.13 | ₩29,764 | ₩29,885 | ₩29,657 | ₩29,831 | +0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩29,885 | ₩29,885 | ₩29,549 | ₩29,616 | -0.90% | 7.9만 |
|---|
| 2026.03.11 | ₩29,563 | ₩29,777 | ₩29,415 | ₩29,777 | +0.73% | 6.7만 |
|---|
| 2026.03.10 | ₩29,724 | ₩29,885 | ₩29,429 | ₩29,522 | -0.68% | 11.3만 |
|---|
| 2026.03.09 | ₩29,831 | ₩29,831 | ₩29,536 | ₩29,737 | -0.31% | 11.5만 |
|---|
| 2026.03.06 | ₩29,804 | ₩29,918 | ₩29,590 | ₩29,804 | 0.00% | 27.1만 |
|---|
| 2026.03.05 | ₩30,005 | ₩30,005 | ₩29,737 | ₩29,858 | -0.49% | 7.4만 |
|---|
| 2026.03.04 | ₩29,898 | ₩29,938 | ₩29,622 | ₩29,925 | +0.09% | 11.1만 |
|---|
| 2026.03.03 | ₩30,032 | ₩30,032 | ₩29,509 | ₩29,898 | -0.45% | 6.1만 |
|---|
| 2026.03.02 | ₩30,274 | ₩30,274 | ₩29,683 | ₩29,965 | -1.02% | 14만 |
|---|
| 2026.02.27 | ₩30,153 | ₩30,153 | ₩29,610 | ₩29,764 | -1.29% | 10만 |
|---|
| 2026.02.26 | ₩29,482 | ₩29,818 | ₩29,174 | ₩29,643 | +0.55% | 14.7만 |
|---|
| 2026.02.25 | ₩29,563 | ₩29,576 | ₩29,201 | ₩29,536 | -0.09% | 8.9만 |
|---|
| 2026.02.24 | ₩29,348 | ₩29,549 | ₩29,241 | ₩29,549 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩29,549 | ₩29,764 | ₩29,348 | ₩29,536 | -0.05% | 6.1만 |
|---|
| 2026.02.20 | ₩29,549 | ₩29,563 | ₩29,312 | ₩29,563 | +0.05% | 10.4만 |
|---|
| 2026.02.19 | ₩29,509 | ₩29,616 | ₩29,482 | ₩29,616 | +0.36% | 16.1만 |
|---|
| 2026.02.18 | ₩29,764 | ₩29,764 | ₩29,375 | ₩29,469 | -0.99% | 10.5만 |
|---|
| 2026.02.17 | ₩29,563 | ₩29,576 | ₩29,254 | ₩29,415 | -0.50% | 10.4만 |
|---|
| 2026.02.13 | ₩29,080 | ₩29,576 | ₩28,932 | ₩29,576 | +1.71% | 12.4만 |
|---|
| 2026.02.12 | ₩29,013 | ₩29,254 | ₩28,946 | ₩29,013 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩28,999 | ₩29,040 | ₩28,812 | ₩28,946 | -0.19% | 9.3만 |
|---|
| 2026.02.10 | ₩28,664 | ₩28,771 | ₩28,570 | ₩28,771 | +0.37% | 7.2만 |
|---|
| 2026.02.09 | ₩28,476 | ₩28,691 | ₩28,382 | ₩28,691 | +0.75% | 6.3만 |
|---|
| 2026.02.06 | ₩28,436 | ₩28,584 | ₩28,369 | ₩28,503 | +0.24% | 50.4만 |
|---|
| 2026.02.05 | ₩28,503 | ₩28,503 | ₩28,221 | ₩28,382 | -0.42% | 8.7만 |
|---|
| 2026.02.04 | ₩28,436 | ₩28,530 | ₩28,275 | ₩28,476 | +0.14% | 6.6만 |
|---|
| 2026.02.03 | ₩27,980 | ₩28,382 | ₩27,980 | ₩28,369 | +1.39% | 9.6만 |
|---|
| 2026.02.02 | ₩28,074 | ₩28,087 | ₩27,819 | ₩27,913 | -0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩28,141 | ₩28,166 | ₩27,785 | ₩28,101 | -0.14% | 8.6만 |
|---|
| 2026.01.29 | ₩28,168 | ₩28,302 | ₩28,027 | ₩28,154 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩27,899 | ₩28,000 | ₩27,822 | ₩27,993 | +0.34% | 5.1만 |
|---|
| 2026.01.27 | ₩27,631 | ₩27,873 | ₩27,631 | ₩27,873 | +0.87% | 10.3만 |
|---|
| 2026.01.26 | ₩27,806 | ₩27,806 | ₩27,524 | ₩27,618 | -0.68% | 5.6만 |
|---|
| 2026.01.23 | ₩27,604 | ₩27,752 | ₩27,470 | ₩27,497 | -0.39% | 9.2만 |
|---|
| 2026.01.22 | ₩27,712 | ₩27,712 | ₩27,422 | ₩27,631 | -0.29% | 9.8만 |
|---|
| 2026.01.21 | ₩27,779 | ₩27,779 | ₩27,403 | ₩27,551 | -0.82% | 9.3만 |
|---|
| 2026.01.20 | ₩27,470 | ₩27,551 | ₩27,315 | ₩27,350 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩27,403 | ₩27,470 | ₩27,312 | ₩27,470 | +0.24% | 9만 |
|---|
| 2026.01.15 | ₩27,296 | ₩27,376 | ₩27,167 | ₩27,323 | +0.10% | 15.3만 |
|---|
| 2026.01.14 | ₩27,256 | ₩27,336 | ₩27,135 | ₩27,323 | +0.25% | 17만 |
|---|
| 2026.01.13 | ₩26,853 | ₩27,095 | ₩26,853 | ₩27,068 | +0.80% | 10만 |
|---|
| 2026.01.12 | ₩26,692 | ₩26,800 | ₩26,683 | ₩26,733 | +0.15% | 10.6만 |
|---|
| 2026.01.09 | ₩26,518 | ₩26,813 | ₩26,518 | ₩26,612 | +0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩26,558 | ₩26,665 | ₩26,458 | ₩26,531 | -0.10% | 12.2만 |
|---|
| 2026.01.07 | ₩26,612 | ₩26,612 | ₩26,311 | ₩26,357 | -0.96% | 18.1만 |
|---|
| 2026.01.06 | ₩26,759 | ₩26,766 | ₩26,464 | ₩26,572 | -0.70% | 11.4만 |
|---|
| 2026.01.05 | ₩27,041 | ₩27,041 | ₩26,466 | ₩26,800 | -0.89% | 6.1만 |
|---|
| 2026.01.02 | ₩26,813 | ₩26,961 | ₩26,518 | ₩26,934 | +0.45% | 8.5만 |
|---|
| 2025.12.31 | ₩26,786 | ₩26,786 | ₩26,504 | ₩26,652 | -0.50% | 33.3만 |
|---|
| 2025.12.30 | ₩26,665 | ₩26,773 | ₩26,639 | ₩26,773 | +0.40% | 9.9만 |
|---|
| 2025.12.29 | ₩26,585 | ₩26,639 | ₩26,491 | ₩26,612 | +0.10% | 13.2만 |
|---|
| 2025.12.26 | ₩26,531 | ₩26,598 | ₩26,370 | ₩26,411 | -0.46% | 7.2만 |
|---|
| 2025.12.24 | ₩26,491 | ₩26,558 | ₩26,491 | ₩26,504 | +0.05% | 3.4만 |
|---|
| 2025.12.23 | ₩26,330 | ₩26,531 | ₩26,330 | ₩26,492 | +0.62% | 6.1만 |
|---|
| 2025.12.22 | ₩26,183 | ₩26,417 | ₩26,183 | ₩26,364 | +0.69% | 11.5만 |
|---|
| 2025.12.19 | ₩26,437 | ₩26,437 | ₩26,156 | ₩26,156 | -1.07% | 11.4만 |
|---|
| 2025.12.18 | ₩26,384 | ₩26,510 | ₩26,196 | ₩26,223 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,290 | ₩26,411 | ₩26,196 | ₩26,317 | +0.10% | 10.2만 |
|---|
| 2025.12.16 | ₩26,572 | ₩26,572 | ₩26,162 | ₩26,250 | -1.21% | 10.9만 |
|---|
| 2025.12.15 | ₩26,652 | ₩26,652 | ₩26,424 | ₩26,558 | -0.35% | 9.9만 |
|---|
| 2025.12.12 | ₩26,652 | ₩26,718 | ₩26,455 | ₩26,585 | -0.25% | 5.5만 |
|---|
| 2025.12.11 | ₩26,692 | ₩26,867 | ₩26,680 | ₩26,826 | +0.50% | 5.4만 |
|---|
| 2025.12.10 | ₩27,001 | ₩27,001 | ₩26,652 | ₩26,773 | -0.84% | 4.9만 |
|---|
| 2025.12.09 | ₩26,907 | ₩27,080 | ₩26,786 | ₩26,821 | -0.32% | 5.3만 |
|---|
| 2025.12.08 | ₩27,148 | ₩27,148 | ₩26,847 | ₩26,867 | -1.04% | 8.6만 |
|---|
| 2025.12.05 | ₩27,028 | ₩27,242 | ₩27,028 | ₩27,081 | +0.20% | 5만 |
|---|
| 2025.12.04 | ₩27,081 | ₩27,189 | ₩27,081 | ₩27,175 | +0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩26,840 | ₩27,121 | ₩26,840 | ₩27,028 | +0.70% | 4.7만 |
|---|
| 2025.12.02 | ₩27,282 | ₩27,282 | ₩26,872 | ₩26,920 | -1.33% | 6.9만 |
|---|
| 2025.12.01 | ₩27,403 | ₩27,403 | ₩27,121 | ₩27,189 | -0.78% | 5.3만 |
|---|
| 2025.11.28 | ₩27,148 | ₩27,417 | ₩26,994 | ₩27,417 | +0.99% | 5.8만 |
|---|
| 2025.11.26 | ₩27,095 | ₩27,121 | ₩26,840 | ₩26,974 | -0.45% | 7.9만 |
|---|
| 2025.11.25 | ₩26,679 | ₩26,840 | ₩26,679 | ₩26,786 | +0.40% | 6.1만 |
|---|
| 2025.11.24 | ₩26,692 | ₩26,880 | ₩26,652 | ₩26,829 | +0.51% | 3.2만 |
|---|
| 2025.11.21 | ₩26,518 | ₩26,907 | ₩26,518 | ₩26,840 | +1.21% | 4.6만 |
|---|
| 2025.11.20 | ₩27,028 | ₩27,202 | ₩26,786 | ₩26,880 | -0.55% | 4.7만 |
|---|
| 2025.11.19 | ₩27,121 | ₩27,121 | ₩26,734 | ₩26,961 | -0.59% | 8.8만 |
|---|
| 2025.11.18 | ₩27,081 | ₩27,095 | ₩26,853 | ₩27,001 | -0.30% | 7.1만 |
|---|
| 2025.11.17 | ₩26,961 | ₩27,215 | ₩26,873 | ₩26,947 | -0.05% | 5.5만 |
|---|
| 2025.11.14 | ₩26,692 | ₩27,189 | ₩26,692 | ₩27,104 | +1.54% | 5.7만 |
|---|
| 2025.11.13 | ₩26,746 | ₩26,971 | ₩26,746 | ₩26,826 | +0.30% | 4.7만 |
|---|
| 2025.11.12 | ₩26,867 | ₩27,028 | ₩26,867 | ₩26,910 | +0.16% | 9.9만 |
|---|
| 2025.11.11 | ₩26,893 | ₩27,014 | ₩26,826 | ₩26,907 | +0.05% | 6.7만 |
|---|
| 2025.11.10 | ₩26,679 | ₩26,873 | ₩26,605 | ₩26,834 | +0.58% | 6.9만 |
|---|
| 2025.11.07 | ₩26,317 | ₩26,639 | ₩26,317 | ₩26,612 | +1.12% | 5.2만 |
|---|
| 2025.11.06 | ₩26,183 | ₩26,437 | ₩26,183 | ₩26,344 | +0.61% | 4.9만 |
|---|
| 2025.11.05 | ₩26,062 | ₩26,344 | ₩26,062 | ₩26,236 | +0.67% | 6.5만 |
|---|
| 2025.11.04 | ₩26,330 | ₩26,330 | ₩25,984 | ₩26,156 | -0.66% | 5.8만 |
|---|
| 2025.11.03 | ₩26,035 | ₩26,315 | ₩25,987 | ₩26,223 | +0.72% | 4.6만 |
|---|
| 2025.10.31 | ₩26,478 | ₩26,478 | ₩26,129 | ₩26,169 | -1.17% | 15.5만 |
|---|
| 2025.10.30 | ₩26,183 | ₩26,451 | ₩26,183 | ₩26,303 | +0.46% | 8.4만 |
|---|
| 2025.10.29 | ₩26,357 | ₩26,463 | ₩26,183 | ₩26,209 | -0.56% | 8.5만 |
|---|
| 2025.10.28 | ₩26,357 | ₩26,491 | ₩26,344 | ₩26,397 | +0.15% | 9.6만 |
|---|
| 2025.10.27 | ₩26,357 | ₩26,511 | ₩26,290 | ₩26,478 | +0.46% | 8.8만 |
|---|
| 2025.10.24 | ₩26,437 | ₩26,467 | ₩26,354 | ₩26,357 | -0.30% | 31.9만 |
|---|
| 2025.10.23 | ₩26,719 | ₩26,719 | ₩26,357 | ₩26,357 | -1.36% | 4.9만 |
|---|
| 2025.10.22 | ₩26,330 | ₩26,484 | ₩26,183 | ₩26,444 | +0.43% | 4.2만 |
|---|
| 2025.10.21 | ₩26,397 | ₩26,397 | ₩26,191 | ₩26,317 | -0.30% | 3.9만 |
|---|
| 2025.10.20 | ₩26,692 | ₩26,692 | ₩26,330 | ₩26,545 | -0.55% | 10.4만 |
|---|
| 2025.10.17 | ₩26,062 | ₩26,263 | ₩26,062 | ₩26,223 | +0.62% | 5.5만 |
|---|
| 2025.10.16 | ₩26,424 | ₩26,464 | ₩26,089 | ₩26,089 | -1.27% | 28.9만 |
|---|
| 2025.10.15 | ₩26,612 | ₩26,639 | ₩26,357 | ₩26,411 | -0.76% | 3.3만 |
|---|
| 2025.10.14 | ₩26,089 | ₩26,344 | ₩26,055 | ₩26,290 | +0.77% | 4만 |
|---|
| 2025.10.13 | ₩26,089 | ₩26,270 | ₩26,089 | ₩26,183 | +0.36% | 5.9만 |
|---|
| 2025.10.10 | ₩26,451 | ₩26,451 | ₩26,089 | ₩26,089 | -1.37% | 4.3만 |
|---|