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 | ₩29,520 | ₩29,601 | ₩29,467 | ₩29,480 | -0.14% | 5.1만 |
| 2026.10.08 | ₩29,320 | ₩29,534 | ₩29,320 | ₩29,493 | +0.59% | 6.3만 |
| 2026.10.07 | ₩29,480 | ₩29,480 | ₩29,119 | ₩29,253 | -0.77% | 13.1만 |
| 2026.10.06 | ₩28,945 | ₩29,453 | ₩28,945 | ₩29,413 | +1.62% | 6.8만 |
| 2026.10.05 | ₩28,905 | ₩29,253 | ₩28,757 | ₩29,119 | +0.74% | 4.9만 |
| 2026.10.02 | ₩28,744 | ₩28,931 | ₩28,744 | ₩28,918 | +0.61% | 6.6만 |
| 2026.10.01 | ₩28,356 | ₩28,731 | ₩28,301 | ₩28,691 | +1.18% | 14만 |
| 2026.09.30 | ₩28,851 | ₩28,851 | ₩28,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,490 |
| -1.25% |
| 9.7만 |
| 2026.09.29 | ₩28,771 | ₩28,771 | ₩28,436 | ₩28,664 | -0.37% | 13.7만 |
|---|
| 2026.09.28 | ₩28,838 | ₩28,899 | ₩28,717 | ₩28,824 | -0.05% | 9.4만 |
|---|
| 2026.09.25 | ₩29,025 | ₩29,025 | ₩28,737 | ₩28,891 | -0.46% | 6.8만 |
|---|
| 2026.09.24 | ₩29,279 | ₩29,279 | ₩29,018 | ₩29,025 | -0.87% | 4.6만 |
|---|
| 2026.09.23 | ₩29,681 | ₩29,681 | ₩29,346 | ₩29,346 | -1.13% | 3.5만 |
|---|
| 2026.09.22 | ₩29,734 | ₩29,793 | ₩29,487 | ₩29,560 | -0.59% | 21.9만 |
|---|
| 2026.09.21 | ₩29,868 | ₩29,868 | ₩29,674 | ₩29,681 | -0.63% | 6.6만 |
|---|
| 2026.09.18 | ₩30,029 | ₩30,029 | ₩29,841 | ₩29,908 | -0.40% | 5만 |
|---|
| 2026.09.17 | ₩29,975 | ₩29,989 | ₩29,775 | ₩29,962 | -0.04% | 3.5만 |
|---|
| 2026.09.16 | ₩30,015 | ₩30,019 | ₩29,627 | ₩29,734 | -0.94% | 3.2만 |
|---|
| 2026.09.15 | ₩30,149 | ₩30,318 | ₩30,042 | ₩30,042 | -0.36% | 5.1만 |
|---|
| 2026.09.14 | ₩30,497 | ₩30,497 | ₩30,082 | ₩30,116 | -1.25% | 6.2만 |
|---|
| 2026.09.11 | ₩30,484 | ₩30,531 | ₩30,296 | ₩30,350 | -0.44% | 7.8만 |
|---|
| 2026.09.10 | ₩30,858 | ₩30,858 | ₩30,424 | ₩30,430 | -1.39% | 5.6만 |
|---|
| 2026.09.09 | ₩30,778 | ₩30,885 | ₩30,551 | ₩30,618 | -0.52% | 7.3만 |
|---|
| 2026.09.08 | ₩30,618 | ₩30,818 | ₩30,596 | ₩30,725 | +0.35% | 7.8만 |
|---|
| 2026.09.04 | ₩30,430 | ₩30,577 | ₩30,417 | ₩30,551 | +0.40% | 3.6만 |
|---|
| 2026.09.03 | ₩30,684 | ₩30,745 | ₩30,591 | ₩30,591 | -0.31% | 4.4만 |
|---|
| 2026.09.02 | ₩30,604 | ₩30,684 | ₩30,350 | ₩30,618 | +0.04% | 8.4만 |
|---|
| 2026.09.01 | ₩30,577 | ₩30,711 | ₩30,512 | ₩30,606 | +0.09% | 5.3만 |
|---|
| 2026.08.31 | ₩30,444 | ₩30,484 | ₩30,343 | ₩30,457 | +0.04% | 7.4만 |
|---|
| 2026.08.28 | ₩30,484 | ₩30,484 | ₩30,229 | ₩30,310 | -0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩30,417 | ₩30,430 | ₩30,136 | ₩30,350 | -0.22% | 4.2만 |
|---|
| 2026.08.26 | ₩30,243 | ₩30,604 | ₩30,082 | ₩30,444 | +0.66% | 9.8만 |
|---|
| 2026.08.25 | ₩30,176 | ₩30,227 | ₩29,998 | ₩30,096 | -0.27% | 5.2만 |
|---|
| 2026.08.24 | ₩30,109 | ₩30,229 | ₩29,989 | ₩30,203 | +0.31% | 4.9만 |
|---|
| 2026.08.21 | ₩30,296 | ₩30,497 | ₩30,088 | ₩30,122 | -0.57% | 13.9만 |
|---|
| 2026.08.20 | ₩30,591 | ₩30,765 | ₩30,537 | ₩30,604 | +0.04% | 12.9만 |
|---|
| 2026.08.19 | ₩30,698 | ₩30,792 | ₩30,511 | ₩30,551 | -0.48% | 5.2만 |
|---|
| 2026.08.18 | ₩30,564 | ₩30,818 | ₩30,564 | ₩30,725 | +0.53% | 6.3만 |
|---|
| 2026.08.17 | ₩30,511 | ₩30,577 | ₩30,403 | ₩30,444 | -0.22% | 6.7만 |
|---|
| 2026.08.14 | ₩30,283 | ₩30,591 | ₩30,283 | ₩30,564 | +0.93% | 7.6만 |
|---|
| 2026.08.13 | ₩30,203 | ₩30,337 | ₩30,149 | ₩30,243 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩30,069 | ₩30,256 | ₩30,069 | ₩30,197 | +0.43% | 6.1만 |
|---|
| 2026.08.11 | ₩29,775 | ₩30,136 | ₩29,775 | ₩30,070 | +0.99% | 7.7만 |
|---|
| 2026.08.10 | ₩29,868 | ₩29,902 | ₩29,734 | ₩29,895 | +0.09% | 4.4만 |
|---|
| 2026.08.07 | ₩29,627 | ₩29,808 | ₩29,540 | ₩29,627 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩29,601 | ₩29,775 | ₩29,601 | ₩29,734 | +0.45% | 5.3만 |
|---|
| 2026.08.05 | ₩29,815 | ₩29,815 | ₩29,480 | ₩29,520 | -0.99% | 7만 |
|---|
| 2026.08.04 | ₩29,775 | ₩29,962 | ₩29,467 | ₩29,828 | +0.18% | 7.5만 |
|---|
| 2026.08.03 | ₩29,841 | ₩29,927 | ₩29,681 | ₩29,855 | +0.04% | 6.8만 |
|---|
| 2026.07.31 | ₩29,948 | ₩29,975 | ₩29,667 | ₩29,962 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩29,975 | ₩29,975 | ₩29,574 | ₩29,775 | -0.67% | 6.8만 |
|---|
| 2026.07.29 | ₩30,042 | ₩30,069 | ₩29,694 | ₩29,761 | -0.94% | 4.3만 |
|---|
| 2026.07.28 | ₩29,775 | ₩30,042 | ₩29,694 | ₩29,801 | +0.09% | 6.6만 |
|---|
| 2026.07.27 | ₩30,109 | ₩30,176 | ₩29,748 | ₩29,748 | -1.20% | 13.1만 |
|---|
| 2026.07.24 | ₩30,203 | ₩30,524 | ₩30,203 | ₩30,283 | +0.27% | 78.6만 |
|---|
| 2026.07.23 | ₩30,256 | ₩30,357 | ₩30,176 | ₩30,270 | +0.04% | 11.5만 |
|---|
| 2026.07.22 | ₩30,042 | ₩30,176 | ₩30,029 | ₩30,136 | +0.31% | 30.2만 |
|---|
| 2026.07.21 | ₩29,748 | ₩29,821 | ₩29,614 | ₩29,815 | +0.22% | 6.1만 |
|---|
| 2026.07.20 | ₩30,122 | ₩30,143 | ₩29,948 | ₩29,962 | -0.53% | 9만 |
|---|
| 2026.07.17 | ₩30,122 | ₩30,203 | ₩29,895 | ₩29,948 | -0.58% | 25만 |
|---|
| 2026.07.16 | ₩29,775 | ₩29,962 | ₩29,748 | ₩29,935 | +0.54% | 5.7만 |
|---|
| 2026.07.15 | ₩29,948 | ₩29,989 | ₩29,708 | ₩29,748 | -0.67% | 3.6만 |
|---|
| 2026.07.14 | ₩30,042 | ₩30,136 | ₩29,849 | ₩29,948 | -0.31% | 4.4만 |
|---|
| 2026.07.13 | ₩29,828 | ₩30,042 | ₩29,775 | ₩29,989 | +0.54% | 12.2만 |
|---|
| 2026.07.10 | ₩29,493 | ₩29,635 | ₩29,360 | ₩29,574 | +0.27% | 5.8만 |
|---|
| 2026.07.09 | ₩29,721 | ₩29,748 | ₩29,560 | ₩29,574 | -0.50% | 4.8만 |
|---|
| 2026.07.08 | ₩30,082 | ₩30,082 | ₩29,601 | ₩29,748 | -1.11% | 6.2만 |
|---|
| 2026.07.07 | ₩29,239 | ₩29,734 | ₩29,239 | ₩29,641 | +1.37% | 17.6만 |
|---|
| 2026.07.06 | ₩29,279 | ₩29,547 | ₩29,119 | ₩29,119 | -0.55% | 5.9만 |
|---|
| 2026.07.02 | ₩29,025 | ₩29,320 | ₩29,025 | ₩29,320 | +1.01% | 6.6만 |
|---|
| 2026.07.01 | ₩29,199 | ₩29,220 | ₩28,905 | ₩28,905 | -1.01% | 6.8만 |
|---|
| 2026.06.30 | ₩29,547 | ₩29,547 | ₩29,206 | ₩29,226 | -1.09% | 9.4만 |
|---|
| 2026.06.29 | ₩29,440 | ₩29,574 | ₩29,306 | ₩29,400 | -0.14% | 9.5만 |
|---|
| 2026.06.26 | ₩29,440 | ₩29,587 | ₩29,440 | ₩29,520 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩29,212 | ₩29,473 | ₩29,092 | ₩29,444 | +0.79% | 12.5만 |
|---|
| 2026.06.24 | ₩29,574 | ₩29,574 | ₩29,186 | ₩29,306 | -0.90% | 16만 |
|---|
| 2026.06.23 | ₩29,212 | ₩29,574 | ₩29,012 | ₩29,574 | +1.24% | 9.5만 |
|---|
| 2026.06.22 | ₩29,092 | ₩29,293 | ₩29,039 | ₩29,199 | +0.37% | 6.2만 |
|---|
| 2026.06.18 | ₩29,025 | ₩29,079 | ₩28,771 | ₩28,945 | -0.28% | 17.7만 |
|---|
| 2026.06.17 | ₩29,186 | ₩29,273 | ₩28,972 | ₩29,025 | -0.55% | 6.2만 |
|---|
| 2026.06.16 | ₩29,186 | ₩29,440 | ₩29,186 | ₩29,266 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩29,346 | ₩29,560 | ₩29,233 | ₩29,306 | -0.14% | 26.4만 |
|---|
| 2026.06.12 | ₩29,507 | ₩29,815 | ₩29,507 | ₩29,654 | +0.50% | 5.8만 |
|---|
| 2026.06.11 | ₩29,828 | ₩29,922 | ₩29,507 | ₩29,507 | -1.08% | 8.5만 |
|---|
| 2026.06.10 | ₩29,534 | ₩29,828 | ₩29,534 | ₩29,654 | +0.41% | 3.4만 |
|---|
| 2026.06.09 | ₩29,627 | ₩29,627 | ₩29,333 | ₩29,534 | -0.32% | 9.6만 |
|---|
| 2026.06.08 | ₩29,681 | ₩29,801 | ₩29,460 | ₩29,560 | -0.41% | 5.4만 |
|---|
| 2026.06.05 | ₩29,734 | ₩29,868 | ₩29,615 | ₩29,681 | -0.18% | 5.5만 |
|---|
| 2026.06.04 | ₩29,601 | ₩29,895 | ₩29,413 | ₩29,855 | +0.86% | 4.6만 |
|---|
| 2026.06.03 | ₩29,587 | ₩29,922 | ₩29,574 | ₩29,601 | +0.05% | 4.5만 |
|---|
| 2026.06.02 | ₩29,039 | ₩29,614 | ₩29,039 | ₩29,587 | +1.89% | 6만 |
|---|
| 2026.06.01 | ₩29,186 | ₩29,425 | ₩29,186 | ₩29,199 | +0.05% | 4.1만 |
|---|
| 2026.05.29 | ₩29,520 | ₩29,610 | ₩29,226 | ₩29,279 | -0.82% | 11.3만 |
|---|
| 2026.05.28 | ₩29,908 | ₩29,908 | ₩29,493 | ₩29,587 | -1.07% | 9.2만 |
|---|
| 2026.05.27 | ₩30,109 | ₩30,109 | ₩29,654 | ₩29,788 | -1.07% | 12.9만 |
|---|
| 2026.05.26 | ₩30,310 | ₩30,509 | ₩30,002 | ₩30,109 | -0.66% | 8.1만 |
|---|
| 2026.05.22 | ₩30,283 | ₩30,450 | ₩30,189 | ₩30,390 | +0.35% | 9.7만 |
|---|
| 2026.05.21 | ₩30,310 | ₩30,331 | ₩29,641 | ₩30,283 | -0.09% | 4.7만 |
|---|
| 2026.05.20 | ₩30,564 | ₩30,725 | ₩30,296 | ₩30,363 | -0.66% | 8.1만 |
|---|
| 2026.05.19 | ₩30,283 | ₩30,564 | ₩30,136 | ₩30,564 | +0.93% | 5.3만 |
|---|
| 2026.05.18 | ₩30,096 | ₩30,337 | ₩29,880 | ₩30,256 | +0.53% | 5.2만 |
|---|
| 2026.05.15 | ₩30,203 | ₩30,323 | ₩29,989 | ₩30,096 | -0.35% | 7.4만 |
|---|
| 2026.05.14 | ₩29,868 | ₩30,156 | ₩29,868 | ₩30,109 | +0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩29,828 | ₩29,962 | ₩29,734 | ₩29,922 | +0.31% | 10.2만 |
|---|
| 2026.05.12 | ₩29,948 | ₩30,069 | ₩29,775 | ₩30,018 | +0.23% | 4만 |
|---|
| 2026.05.11 | ₩29,574 | ₩29,875 | ₩29,507 | ₩29,788 | +0.72% | 6.5만 |
|---|
| 2026.05.08 | ₩29,855 | ₩29,930 | ₩29,480 | ₩29,493 | -1.21% | 7만 |
|---|
| 2026.05.07 | ₩29,908 | ₩30,003 | ₩29,467 | ₩29,681 | -0.76% | 4.5만 |
|---|
| 2026.05.06 | ₩30,069 | ₩30,136 | ₩29,815 | ₩29,935 | -0.45% | 6.7만 |
|---|
| 2026.05.05 | ₩30,310 | ₩30,577 | ₩30,310 | ₩30,350 | +0.13% | 7.2만 |
|---|
| 2026.05.04 | ₩30,203 | ₩30,537 | ₩30,203 | ₩30,417 | +0.71% | 10.4만 |
|---|
| 2026.05.01 | ₩30,564 | ₩30,564 | ₩30,229 | ₩30,270 | -0.96% | 5.4만 |
|---|
| 2026.04.30 | ₩30,096 | ₩30,564 | ₩29,855 | ₩30,564 | +1.56% | 11.4만 |
|---|
| 2026.04.29 | ₩30,015 | ₩30,163 | ₩29,975 | ₩30,122 | +0.36% | 6.9만 |
|---|
| 2026.04.28 | ₩29,895 | ₩29,975 | ₩29,748 | ₩29,935 | +0.13% | 47.3만 |
|---|
| 2026.04.27 | ₩29,574 | ₩29,975 | ₩29,574 | ₩29,721 | +0.50% | 5.1만 |
|---|
| 2026.04.24 | ₩29,694 | ₩29,694 | ₩29,480 | ₩29,627 | -0.23% | 7.2만 |
|---|
| 2026.04.23 | ₩29,293 | ₩29,694 | ₩29,293 | ₩29,694 | +1.37% | 12.1만 |
|---|
| 2026.04.22 | ₩29,386 | ₩29,507 | ₩29,306 | ₩29,386 | 0.00% | 12.8만 |
|---|
| 2026.04.21 | ₩29,306 | ₩29,440 | ₩29,132 | ₩29,253 | -0.18% | 8.3만 |
|---|
| 2026.04.20 | ₩29,654 | ₩29,654 | ₩29,373 | ₩29,427 | -0.77% | 8.2만 |
|---|
| 2026.04.17 | ₩29,574 | ₩29,574 | ₩29,120 | ₩29,534 | -0.14% | 12.7만 |
|---|
| 2026.04.16 | ₩29,627 | ₩29,788 | ₩29,547 | ₩29,734 | +0.36% | 7.1만 |
|---|
| 2026.04.15 | ₩29,721 | ₩29,828 | ₩29,480 | ₩29,574 | -0.50% | 10.4만 |
|---|
| 2026.04.14 | ₩29,748 | ₩29,748 | ₩29,453 | ₩29,734 | -0.04% | 12.4만 |
|---|
| 2026.04.13 | ₩30,136 | ₩30,143 | ₩29,681 | ₩29,882 | -0.84% | 12.1만 |
|---|
| 2026.04.10 | ₩30,056 | ₩30,189 | ₩29,975 | ₩30,056 | 0.00% | 6.3만 |
|---|
| 2026.04.09 | ₩30,203 | ₩30,497 | ₩30,056 | ₩30,163 | -0.13% | 5.7만 |
|---|
| 2026.04.08 | ₩29,721 | ₩30,176 | ₩29,641 | ₩30,176 | +1.53% | 7.7만 |
|---|
| 2026.04.07 | ₩30,029 | ₩30,323 | ₩30,029 | ₩30,243 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩29,962 | ₩30,042 | ₩29,868 | ₩30,029 | +0.22% | 6.8만 |
|---|
| 2026.04.02 | ₩30,377 | ₩30,377 | ₩29,855 | ₩29,975 | -1.32% | 6.4만 |
|---|
| 2026.04.01 | ₩29,975 | ₩29,990 | ₩29,587 | ₩29,815 | -0.54% | 26.3만 |
|---|
| 2026.03.31 | ₩30,444 | ₩30,444 | ₩29,708 | ₩30,096 | -1.14% | 11.8만 |
|---|
| 2026.03.30 | ₩30,377 | ₩30,497 | ₩30,081 | ₩30,243 | -0.44% | 10.8만 |
|---|
| 2026.03.27 | ₩30,363 | ₩30,484 | ₩30,189 | ₩30,243 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩30,176 | ₩30,270 | ₩30,015 | ₩30,189 | +0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩30,229 | ₩30,323 | ₩29,962 | ₩30,270 | +0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩29,948 | ₩30,403 | ₩29,948 | ₩30,229 | +0.94% | 17.3만 |
|---|
| 2026.03.23 | ₩29,815 | ₩30,082 | ₩29,523 | ₩29,989 | +0.58% | 6.9만 |
|---|
| 2026.03.20 | ₩30,042 | ₩30,096 | ₩29,560 | ₩29,708 | -1.11% | 9.9만 |
|---|
| 2026.03.19 | ₩29,614 | ₩30,042 | ₩29,614 | ₩30,042 | +1.45% | 5.8만 |
|---|
| 2026.03.18 | ₩29,815 | ₩29,868 | ₩29,641 | ₩29,761 | -0.18% | 6.3만 |
|---|
| 2026.03.17 | ₩29,841 | ₩30,068 | ₩29,775 | ₩29,828 | -0.04% | 11.1만 |
|---|
| 2026.03.16 | ₩29,815 | ₩29,922 | ₩29,674 | ₩29,841 | +0.09% | 5.3만 |
|---|
| 2026.03.13 | ₩29,694 | ₩29,815 | ₩29,587 | ₩29,761 | +0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩29,815 | ₩29,815 | ₩29,480 | ₩29,547 | -0.90% | 7.9만 |
|---|
| 2026.03.11 | ₩29,493 | ₩29,708 | ₩29,346 | ₩29,708 | +0.73% | 6.7만 |
|---|
| 2026.03.10 | ₩29,654 | ₩29,815 | ₩29,360 | ₩29,453 | -0.68% | 11.3만 |
|---|
| 2026.03.09 | ₩29,761 | ₩29,761 | ₩29,467 | ₩29,667 | -0.31% | 11.5만 |
|---|
| 2026.03.06 | ₩29,734 | ₩29,848 | ₩29,520 | ₩29,734 | 0.00% | 27.1만 |
|---|
| 2026.03.05 | ₩29,935 | ₩29,935 | ₩29,667 | ₩29,788 | -0.49% | 7.4만 |
|---|
| 2026.03.04 | ₩29,828 | ₩29,868 | ₩29,552 | ₩29,855 | +0.09% | 11.1만 |
|---|
| 2026.03.03 | ₩29,962 | ₩29,962 | ₩29,440 | ₩29,828 | -0.45% | 6.1만 |
|---|
| 2026.03.02 | ₩30,203 | ₩30,203 | ₩29,614 | ₩29,895 | -1.02% | 14만 |
|---|
| 2026.02.27 | ₩30,082 | ₩30,082 | ₩29,540 | ₩29,694 | -1.29% | 10만 |
|---|
| 2026.02.26 | ₩29,413 | ₩29,748 | ₩29,105 | ₩29,574 | +0.55% | 14.7만 |
|---|
| 2026.02.25 | ₩29,493 | ₩29,507 | ₩29,132 | ₩29,467 | -0.09% | 8.9만 |
|---|
| 2026.02.24 | ₩29,279 | ₩29,480 | ₩29,172 | ₩29,480 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩29,480 | ₩29,694 | ₩29,279 | ₩29,467 | -0.05% | 6.1만 |
|---|
| 2026.02.20 | ₩29,480 | ₩29,493 | ₩29,243 | ₩29,493 | +0.05% | 10.4만 |
|---|
| 2026.02.19 | ₩29,440 | ₩29,547 | ₩29,413 | ₩29,547 | +0.36% | 16.1만 |
|---|
| 2026.02.18 | ₩29,694 | ₩29,694 | ₩29,306 | ₩29,400 | -0.99% | 10.5만 |
|---|
| 2026.02.17 | ₩29,493 | ₩29,507 | ₩29,186 | ₩29,346 | -0.50% | 10.4만 |
|---|
| 2026.02.13 | ₩29,012 | ₩29,507 | ₩28,865 | ₩29,507 | +1.71% | 12.4만 |
|---|
| 2026.02.12 | ₩28,945 | ₩29,186 | ₩28,878 | ₩28,945 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩28,931 | ₩28,972 | ₩28,744 | ₩28,878 | -0.19% | 9.3만 |
|---|
| 2026.02.10 | ₩28,597 | ₩28,704 | ₩28,503 | ₩28,704 | +0.37% | 7.2만 |
|---|
| 2026.02.09 | ₩28,410 | ₩28,624 | ₩28,316 | ₩28,624 | +0.75% | 6.3만 |
|---|
| 2026.02.06 | ₩28,369 | ₩28,517 | ₩28,303 | ₩28,436 | +0.24% | 50.4만 |
|---|
| 2026.02.05 | ₩28,436 | ₩28,436 | ₩28,155 | ₩28,316 | -0.42% | 8.7만 |
|---|
| 2026.02.04 | ₩28,369 | ₩28,463 | ₩28,209 | ₩28,410 | +0.14% | 6.6만 |
|---|
| 2026.02.03 | ₩27,914 | ₩28,316 | ₩27,914 | ₩28,303 | +1.39% | 9.6만 |
|---|
| 2026.02.02 | ₩28,008 | ₩28,021 | ₩27,754 | ₩27,848 | -0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩28,075 | ₩28,100 | ₩27,720 | ₩28,035 | -0.14% | 8.6만 |
|---|
| 2026.01.29 | ₩28,102 | ₩28,236 | ₩27,961 | ₩28,088 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩27,834 | ₩27,935 | ₩27,757 | ₩27,928 | +0.34% | 5.1만 |
|---|
| 2026.01.27 | ₩27,567 | ₩27,807 | ₩27,567 | ₩27,807 | +0.87% | 10.3만 |
|---|
| 2026.01.26 | ₩27,740 | ₩27,740 | ₩27,459 | ₩27,553 | -0.68% | 5.6만 |
|---|
| 2026.01.23 | ₩27,540 | ₩27,687 | ₩27,406 | ₩27,433 | -0.39% | 9.2만 |
|---|
| 2026.01.22 | ₩27,647 | ₩27,647 | ₩27,358 | ₩27,567 | -0.29% | 9.8만 |
|---|
| 2026.01.21 | ₩27,714 | ₩27,714 | ₩27,339 | ₩27,486 | -0.82% | 9.3만 |
|---|
| 2026.01.20 | ₩27,406 | ₩27,486 | ₩27,251 | ₩27,285 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩27,339 | ₩27,406 | ₩27,248 | ₩27,406 | +0.24% | 9만 |
|---|
| 2026.01.15 | ₩27,232 | ₩27,312 | ₩27,103 | ₩27,259 | +0.10% | 15.3만 |
|---|
| 2026.01.14 | ₩27,192 | ₩27,272 | ₩27,071 | ₩27,259 | +0.25% | 17만 |
|---|
| 2026.01.13 | ₩26,790 | ₩27,031 | ₩26,790 | ₩27,004 | +0.80% | 10만 |
|---|
| 2026.01.12 | ₩26,630 | ₩26,737 | ₩26,620 | ₩26,670 | +0.15% | 10.6만 |
|---|
| 2026.01.09 | ₩26,456 | ₩26,750 | ₩26,456 | ₩26,549 | +0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩26,496 | ₩26,603 | ₩26,396 | ₩26,469 | -0.10% | 12.2만 |
|---|
| 2026.01.07 | ₩26,549 | ₩26,549 | ₩26,250 | ₩26,295 | -0.96% | 18.1만 |
|---|
| 2026.01.06 | ₩26,697 | ₩26,703 | ₩26,402 | ₩26,509 | -0.70% | 11.4만 |
|---|
| 2026.01.05 | ₩26,978 | ₩26,978 | ₩26,404 | ₩26,737 | -0.89% | 6.1만 |
|---|
| 2026.01.02 | ₩26,750 | ₩26,897 | ₩26,456 | ₩26,871 | +0.45% | 8.5만 |
|---|
| 2025.12.31 | ₩26,723 | ₩26,723 | ₩26,442 | ₩26,590 | -0.50% | 33.3만 |
|---|
| 2025.12.30 | ₩26,603 | ₩26,710 | ₩26,576 | ₩26,710 | +0.40% | 9.9만 |
|---|
| 2025.12.29 | ₩26,523 | ₩26,576 | ₩26,429 | ₩26,549 | +0.10% | 13.2만 |
|---|
| 2025.12.26 | ₩26,469 | ₩26,536 | ₩26,309 | ₩26,349 | -0.46% | 7.2만 |
|---|
| 2025.12.24 | ₩26,429 | ₩26,496 | ₩26,429 | ₩26,442 | +0.05% | 3.4만 |
|---|
| 2025.12.23 | ₩26,268 | ₩26,469 | ₩26,268 | ₩26,430 | +0.62% | 6.1만 |
|---|
| 2025.12.22 | ₩26,121 | ₩26,355 | ₩26,121 | ₩26,302 | +0.69% | 11.5만 |
|---|
| 2025.12.19 | ₩26,376 | ₩26,376 | ₩26,095 | ₩26,095 | -1.07% | 11.4만 |
|---|
| 2025.12.18 | ₩26,322 | ₩26,448 | ₩26,135 | ₩26,161 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,228 | ₩26,349 | ₩26,135 | ₩26,255 | +0.10% | 10.2만 |
|---|
| 2025.12.16 | ₩26,509 | ₩26,509 | ₩26,101 | ₩26,188 | -1.21% | 10.9만 |
|---|
| 2025.12.15 | ₩26,590 | ₩26,590 | ₩26,362 | ₩26,496 | -0.35% | 9.9만 |
|---|
| 2025.12.12 | ₩26,590 | ₩26,655 | ₩26,393 | ₩26,523 | -0.25% | 5.5만 |
|---|
| 2025.12.11 | ₩26,630 | ₩26,804 | ₩26,618 | ₩26,764 | +0.50% | 5.4만 |
|---|
| 2025.12.10 | ₩26,938 | ₩26,938 | ₩26,590 | ₩26,710 | -0.84% | 4.9만 |
|---|
| 2025.12.09 | ₩26,844 | ₩27,017 | ₩26,723 | ₩26,758 | -0.32% | 5.3만 |
|---|
| 2025.12.08 | ₩27,085 | ₩27,085 | ₩26,784 | ₩26,804 | -1.04% | 8.6만 |
|---|
| 2025.12.05 | ₩26,964 | ₩27,178 | ₩26,964 | ₩27,018 | +0.20% | 5만 |
|---|
| 2025.12.04 | ₩27,018 | ₩27,125 | ₩27,018 | ₩27,112 | +0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩26,777 | ₩27,058 | ₩26,777 | ₩26,964 | +0.70% | 4.7만 |
|---|
| 2025.12.02 | ₩27,219 | ₩27,219 | ₩26,809 | ₩26,857 | -1.33% | 6.9만 |
|---|
| 2025.12.01 | ₩27,339 | ₩27,339 | ₩27,058 | ₩27,125 | -0.78% | 5.3만 |
|---|
| 2025.11.28 | ₩27,085 | ₩27,352 | ₩26,931 | ₩27,352 | +0.99% | 5.8만 |
|---|
| 2025.11.26 | ₩27,031 | ₩27,058 | ₩26,777 | ₩26,911 | -0.45% | 7.9만 |
|---|
| 2025.11.25 | ₩26,616 | ₩26,777 | ₩26,616 | ₩26,723 | +0.40% | 6.1만 |
|---|
| 2025.11.24 | ₩26,630 | ₩26,817 | ₩26,590 | ₩26,766 | +0.51% | 3.2만 |
|---|
| 2025.11.21 | ₩26,456 | ₩26,844 | ₩26,456 | ₩26,777 | +1.21% | 4.6만 |
|---|
| 2025.11.20 | ₩26,964 | ₩27,138 | ₩26,723 | ₩26,817 | -0.55% | 4.7만 |
|---|
| 2025.11.19 | ₩27,058 | ₩27,058 | ₩26,671 | ₩26,897 | -0.59% | 8.8만 |
|---|
| 2025.11.18 | ₩27,018 | ₩27,031 | ₩26,790 | ₩26,938 | -0.30% | 7.1만 |
|---|
| 2025.11.17 | ₩26,897 | ₩27,152 | ₩26,810 | ₩26,884 | -0.05% | 5.5만 |
|---|
| 2025.11.14 | ₩26,630 | ₩27,125 | ₩26,630 | ₩27,041 | +1.54% | 5.7만 |
|---|
| 2025.11.13 | ₩26,683 | ₩26,908 | ₩26,683 | ₩26,764 | +0.30% | 4.7만 |
|---|
| 2025.11.12 | ₩26,804 | ₩26,964 | ₩26,804 | ₩26,847 | +0.16% | 9.9만 |
|---|
| 2025.11.11 | ₩26,831 | ₩26,951 | ₩26,764 | ₩26,844 | +0.05% | 6.7만 |
|---|
| 2025.11.10 | ₩26,616 | ₩26,810 | ₩26,543 | ₩26,772 | +0.58% | 6.9만 |
|---|
| 2025.11.07 | ₩26,255 | ₩26,576 | ₩26,255 | ₩26,549 | +1.12% | 5.2만 |
|---|
| 2025.11.06 | ₩26,121 | ₩26,376 | ₩26,121 | ₩26,282 | +0.61% | 4.9만 |
|---|
| 2025.11.05 | ₩26,001 | ₩26,282 | ₩26,001 | ₩26,175 | +0.67% | 6.5만 |
|---|
| 2025.11.04 | ₩26,268 | ₩26,268 | ₩25,923 | ₩26,095 | -0.66% | 5.8만 |
|---|
| 2025.11.03 | ₩25,974 | ₩26,254 | ₩25,926 | ₩26,161 | +0.72% | 4.6만 |
|---|
| 2025.10.31 | ₩26,416 | ₩26,416 | ₩26,068 | ₩26,108 | -1.17% | 15.5만 |
|---|
| 2025.10.30 | ₩26,121 | ₩26,389 | ₩26,121 | ₩26,242 | +0.46% | 8.4만 |
|---|
| 2025.10.29 | ₩26,295 | ₩26,401 | ₩26,121 | ₩26,148 | -0.56% | 8.5만 |
|---|
| 2025.10.28 | ₩26,295 | ₩26,429 | ₩26,282 | ₩26,335 | +0.15% | 9.6만 |
|---|
| 2025.10.27 | ₩26,295 | ₩26,449 | ₩26,228 | ₩26,416 | +0.46% | 8.8만 |
|---|
| 2025.10.24 | ₩26,376 | ₩26,405 | ₩26,293 | ₩26,295 | -0.30% | 31.9만 |
|---|
| 2025.10.23 | ₩26,657 | ₩26,657 | ₩26,295 | ₩26,295 | -1.36% | 4.9만 |
|---|
| 2025.10.22 | ₩26,268 | ₩26,422 | ₩26,121 | ₩26,382 | +0.43% | 4.2만 |
|---|
| 2025.10.21 | ₩26,335 | ₩26,335 | ₩26,129 | ₩26,255 | -0.30% | 3.9만 |
|---|
| 2025.10.20 | ₩26,630 | ₩26,630 | ₩26,268 | ₩26,483 | -0.55% | 10.4만 |
|---|
| 2025.10.17 | ₩26,001 | ₩26,202 | ₩26,001 | ₩26,161 | +0.62% | 5.5만 |
|---|
| 2025.10.16 | ₩26,362 | ₩26,402 | ₩26,028 | ₩26,028 | -1.27% | 28.9만 |
|---|
| 2025.10.15 | ₩26,549 | ₩26,576 | ₩26,295 | ₩26,349 | -0.76% | 3.3만 |
|---|
| 2025.10.14 | ₩26,028 | ₩26,282 | ₩25,994 | ₩26,228 | +0.77% | 4만 |
|---|
| 2025.10.13 | ₩26,028 | ₩26,208 | ₩26,028 | ₩26,121 | +0.36% | 5.9만 |
|---|
| 2025.10.10 | ₩26,389 | ₩26,389 | ₩26,028 | ₩26,028 | -1.37% | 4.3만 |
|---|