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 | ₩29,445 | ₩29,525 | ₩29,392 | ₩29,405 | -0.14% | 5.1만 |
| 2026.10.08 | ₩29,245 | ₩29,459 | ₩29,245 | ₩29,419 | +0.59% | 6.3만 |
| 2026.10.07 | ₩29,405 | ₩29,405 | ₩29,045 | ₩29,178 | -0.77% | 13.1만 |
| 2026.10.06 | ₩28,871 | ₩29,379 | ₩28,871 | ₩29,338 | +1.62% | 6.8만 |
| 2026.10.05 | ₩28,831 | ₩29,178 | ₩28,684 | ₩29,045 | +0.74% | 4.9만 |
| 2026.10.02 | ₩28,671 | ₩28,858 | ₩28,671 | ₩28,845 | +0.61% | 6.6만 |
| 2026.10.01 | ₩28,284 | ₩28,658 | ₩28,229 | ₩28,618 | +1.18% | 14만 |
| 2026.09.30 | ₩28,778 | ₩28,778 | ₩28,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,417 |
| -1.25% |
| 9.7만 |
| 2026.09.29 | ₩28,698 | ₩28,698 | ₩28,364 | ₩28,591 | -0.37% | 13.7만 |
|---|
| 2026.09.28 | ₩28,765 | ₩28,826 | ₩28,644 | ₩28,751 | -0.05% | 9.4만 |
|---|
| 2026.09.25 | ₩28,951 | ₩28,951 | ₩28,664 | ₩28,818 | -0.46% | 6.8만 |
|---|
| 2026.09.24 | ₩29,205 | ₩29,205 | ₩28,945 | ₩28,951 | -0.87% | 4.6만 |
|---|
| 2026.09.23 | ₩29,605 | ₩29,605 | ₩29,272 | ₩29,272 | -1.13% | 3.5만 |
|---|
| 2026.09.22 | ₩29,659 | ₩29,718 | ₩29,412 | ₩29,485 | -0.59% | 21.9만 |
|---|
| 2026.09.21 | ₩29,792 | ₩29,792 | ₩29,599 | ₩29,605 | -0.63% | 6.6만 |
|---|
| 2026.09.18 | ₩29,952 | ₩29,952 | ₩29,766 | ₩29,832 | -0.40% | 5만 |
|---|
| 2026.09.17 | ₩29,899 | ₩29,912 | ₩29,699 | ₩29,886 | -0.04% | 3.5만 |
|---|
| 2026.09.16 | ₩29,939 | ₩29,943 | ₩29,552 | ₩29,659 | -0.94% | 3.2만 |
|---|
| 2026.09.15 | ₩30,073 | ₩30,241 | ₩29,966 | ₩29,966 | -0.36% | 5.1만 |
|---|
| 2026.09.14 | ₩30,420 | ₩30,420 | ₩30,006 | ₩30,039 | -1.25% | 6.2만 |
|---|
| 2026.09.11 | ₩30,406 | ₩30,453 | ₩30,219 | ₩30,273 | -0.44% | 7.8만 |
|---|
| 2026.09.10 | ₩30,780 | ₩30,780 | ₩30,346 | ₩30,353 | -1.39% | 5.6만 |
|---|
| 2026.09.09 | ₩30,700 | ₩30,807 | ₩30,473 | ₩30,540 | -0.52% | 7.3만 |
|---|
| 2026.09.08 | ₩30,540 | ₩30,740 | ₩30,518 | ₩30,647 | +0.35% | 7.8만 |
|---|
| 2026.09.04 | ₩30,353 | ₩30,500 | ₩30,340 | ₩30,473 | +0.40% | 3.6만 |
|---|
| 2026.09.03 | ₩30,607 | ₩30,667 | ₩30,513 | ₩30,513 | -0.31% | 4.4만 |
|---|
| 2026.09.02 | ₩30,526 | ₩30,607 | ₩30,273 | ₩30,540 | +0.04% | 8.4만 |
|---|
| 2026.09.01 | ₩30,500 | ₩30,633 | ₩30,434 | ₩30,528 | +0.09% | 5.3만 |
|---|
| 2026.08.31 | ₩30,366 | ₩30,406 | ₩30,266 | ₩30,380 | +0.04% | 7.4만 |
|---|
| 2026.08.28 | ₩30,406 | ₩30,406 | ₩30,153 | ₩30,233 | -0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩30,340 | ₩30,353 | ₩30,059 | ₩30,273 | -0.22% | 4.2만 |
|---|
| 2026.08.26 | ₩30,166 | ₩30,526 | ₩30,006 | ₩30,366 | +0.66% | 9.8만 |
|---|
| 2026.08.25 | ₩30,099 | ₩30,150 | ₩29,922 | ₩30,019 | -0.27% | 5.2만 |
|---|
| 2026.08.24 | ₩30,033 | ₩30,153 | ₩29,912 | ₩30,126 | +0.31% | 4.9만 |
|---|
| 2026.08.21 | ₩30,219 | ₩30,420 | ₩30,011 | ₩30,046 | -0.57% | 13.9만 |
|---|
| 2026.08.20 | ₩30,513 | ₩30,687 | ₩30,460 | ₩30,526 | +0.04% | 12.9만 |
|---|
| 2026.08.19 | ₩30,620 | ₩30,713 | ₩30,433 | ₩30,473 | -0.48% | 5.2만 |
|---|
| 2026.08.18 | ₩30,486 | ₩30,740 | ₩30,486 | ₩30,647 | +0.53% | 6.3만 |
|---|
| 2026.08.17 | ₩30,433 | ₩30,500 | ₩30,326 | ₩30,366 | -0.22% | 6.7만 |
|---|
| 2026.08.14 | ₩30,206 | ₩30,513 | ₩30,206 | ₩30,486 | +0.93% | 7.6만 |
|---|
| 2026.08.13 | ₩30,126 | ₩30,259 | ₩30,073 | ₩30,166 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩29,993 | ₩30,179 | ₩29,993 | ₩30,121 | +0.43% | 6.1만 |
|---|
| 2026.08.11 | ₩29,699 | ₩30,059 | ₩29,699 | ₩29,994 | +0.99% | 7.7만 |
|---|
| 2026.08.10 | ₩29,792 | ₩29,826 | ₩29,659 | ₩29,819 | +0.09% | 4.4만 |
|---|
| 2026.08.07 | ₩29,552 | ₩29,732 | ₩29,465 | ₩29,552 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩29,525 | ₩29,699 | ₩29,525 | ₩29,659 | +0.45% | 5.3만 |
|---|
| 2026.08.05 | ₩29,739 | ₩29,739 | ₩29,405 | ₩29,445 | -0.99% | 7만 |
|---|
| 2026.08.04 | ₩29,699 | ₩29,886 | ₩29,392 | ₩29,752 | +0.18% | 7.5만 |
|---|
| 2026.08.03 | ₩29,766 | ₩29,851 | ₩29,605 | ₩29,779 | +0.04% | 6.8만 |
|---|
| 2026.07.31 | ₩29,872 | ₩29,899 | ₩29,592 | ₩29,886 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩29,899 | ₩29,899 | ₩29,499 | ₩29,699 | -0.67% | 6.8만 |
|---|
| 2026.07.29 | ₩29,966 | ₩29,993 | ₩29,619 | ₩29,686 | -0.94% | 4.3만 |
|---|
| 2026.07.28 | ₩29,699 | ₩29,966 | ₩29,619 | ₩29,726 | +0.09% | 6.6만 |
|---|
| 2026.07.27 | ₩30,033 | ₩30,099 | ₩29,672 | ₩29,672 | -1.20% | 13.1만 |
|---|
| 2026.07.24 | ₩30,126 | ₩30,446 | ₩30,126 | ₩30,206 | +0.27% | 78.6만 |
|---|
| 2026.07.23 | ₩30,179 | ₩30,279 | ₩30,099 | ₩30,193 | +0.04% | 11.5만 |
|---|
| 2026.07.22 | ₩29,966 | ₩30,099 | ₩29,952 | ₩30,059 | +0.31% | 30.2만 |
|---|
| 2026.07.21 | ₩29,672 | ₩29,746 | ₩29,539 | ₩29,739 | +0.22% | 6.1만 |
|---|
| 2026.07.20 | ₩30,046 | ₩30,066 | ₩29,872 | ₩29,886 | -0.53% | 9만 |
|---|
| 2026.07.17 | ₩30,046 | ₩30,126 | ₩29,819 | ₩29,872 | -0.58% | 25만 |
|---|
| 2026.07.16 | ₩29,699 | ₩29,886 | ₩29,672 | ₩29,859 | +0.54% | 5.7만 |
|---|
| 2026.07.15 | ₩29,872 | ₩29,912 | ₩29,632 | ₩29,672 | -0.67% | 3.6만 |
|---|
| 2026.07.14 | ₩29,966 | ₩30,059 | ₩29,774 | ₩29,872 | -0.31% | 4.4만 |
|---|
| 2026.07.13 | ₩29,752 | ₩29,966 | ₩29,699 | ₩29,912 | +0.54% | 12.2만 |
|---|
| 2026.07.10 | ₩29,419 | ₩29,560 | ₩29,285 | ₩29,499 | +0.27% | 5.8만 |
|---|
| 2026.07.09 | ₩29,645 | ₩29,672 | ₩29,485 | ₩29,499 | -0.50% | 4.8만 |
|---|
| 2026.07.08 | ₩30,006 | ₩30,006 | ₩29,525 | ₩29,672 | -1.11% | 6.2만 |
|---|
| 2026.07.07 | ₩29,165 | ₩29,659 | ₩29,165 | ₩29,565 | +1.37% | 17.6만 |
|---|
| 2026.07.06 | ₩29,205 | ₩29,472 | ₩29,045 | ₩29,045 | -0.55% | 5.9만 |
|---|
| 2026.07.02 | ₩28,951 | ₩29,245 | ₩28,951 | ₩29,245 | +1.01% | 6.6만 |
|---|
| 2026.07.01 | ₩29,125 | ₩29,146 | ₩28,831 | ₩28,831 | -1.01% | 6.8만 |
|---|
| 2026.06.30 | ₩29,472 | ₩29,472 | ₩29,132 | ₩29,152 | -1.09% | 9.4만 |
|---|
| 2026.06.29 | ₩29,365 | ₩29,499 | ₩29,232 | ₩29,325 | -0.14% | 9.5만 |
|---|
| 2026.06.26 | ₩29,365 | ₩29,512 | ₩29,365 | ₩29,445 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩29,138 | ₩29,399 | ₩29,018 | ₩29,369 | +0.79% | 12.5만 |
|---|
| 2026.06.24 | ₩29,499 | ₩29,499 | ₩29,112 | ₩29,232 | -0.90% | 16만 |
|---|
| 2026.06.23 | ₩29,138 | ₩29,499 | ₩28,938 | ₩29,499 | +1.24% | 9.5만 |
|---|
| 2026.06.22 | ₩29,018 | ₩29,218 | ₩28,965 | ₩29,125 | +0.37% | 6.2만 |
|---|
| 2026.06.18 | ₩28,951 | ₩29,005 | ₩28,698 | ₩28,871 | -0.28% | 17.7만 |
|---|
| 2026.06.17 | ₩29,112 | ₩29,198 | ₩28,898 | ₩28,951 | -0.55% | 6.2만 |
|---|
| 2026.06.16 | ₩29,112 | ₩29,365 | ₩29,112 | ₩29,192 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩29,272 | ₩29,485 | ₩29,158 | ₩29,232 | -0.14% | 26.4만 |
|---|
| 2026.06.12 | ₩29,432 | ₩29,739 | ₩29,432 | ₩29,579 | +0.50% | 5.8만 |
|---|
| 2026.06.11 | ₩29,752 | ₩29,846 | ₩29,432 | ₩29,432 | -1.08% | 8.5만 |
|---|
| 2026.06.10 | ₩29,459 | ₩29,752 | ₩29,459 | ₩29,579 | +0.41% | 3.4만 |
|---|
| 2026.06.09 | ₩29,552 | ₩29,552 | ₩29,258 | ₩29,459 | -0.32% | 9.6만 |
|---|
| 2026.06.08 | ₩29,605 | ₩29,726 | ₩29,385 | ₩29,485 | -0.41% | 5.4만 |
|---|
| 2026.06.05 | ₩29,659 | ₩29,792 | ₩29,540 | ₩29,605 | -0.18% | 5.5만 |
|---|
| 2026.06.04 | ₩29,525 | ₩29,819 | ₩29,338 | ₩29,779 | +0.86% | 4.6만 |
|---|
| 2026.06.03 | ₩29,512 | ₩29,846 | ₩29,499 | ₩29,525 | +0.05% | 4.5만 |
|---|
| 2026.06.02 | ₩28,965 | ₩29,539 | ₩28,965 | ₩29,512 | +1.89% | 6만 |
|---|
| 2026.06.01 | ₩29,112 | ₩29,350 | ₩29,112 | ₩29,125 | +0.05% | 4.1만 |
|---|
| 2026.05.29 | ₩29,445 | ₩29,535 | ₩29,152 | ₩29,205 | -0.82% | 11.3만 |
|---|
| 2026.05.28 | ₩29,832 | ₩29,832 | ₩29,419 | ₩29,512 | -1.07% | 9.2만 |
|---|
| 2026.05.27 | ₩30,033 | ₩30,033 | ₩29,579 | ₩29,712 | -1.07% | 12.9만 |
|---|
| 2026.05.26 | ₩30,233 | ₩30,432 | ₩29,926 | ₩30,033 | -0.66% | 8.1만 |
|---|
| 2026.05.22 | ₩30,206 | ₩30,373 | ₩30,113 | ₩30,313 | +0.35% | 9.7만 |
|---|
| 2026.05.21 | ₩30,233 | ₩30,254 | ₩29,565 | ₩30,206 | -0.09% | 4.7만 |
|---|
| 2026.05.20 | ₩30,486 | ₩30,647 | ₩30,219 | ₩30,286 | -0.66% | 8.1만 |
|---|
| 2026.05.19 | ₩30,206 | ₩30,486 | ₩30,059 | ₩30,486 | +0.93% | 5.3만 |
|---|
| 2026.05.18 | ₩30,019 | ₩30,259 | ₩29,804 | ₩30,179 | +0.53% | 5.2만 |
|---|
| 2026.05.15 | ₩30,126 | ₩30,246 | ₩29,912 | ₩30,019 | -0.35% | 7.4만 |
|---|
| 2026.05.14 | ₩29,792 | ₩30,079 | ₩29,792 | ₩30,033 | +0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩29,752 | ₩29,886 | ₩29,659 | ₩29,846 | +0.31% | 10.2만 |
|---|
| 2026.05.12 | ₩29,872 | ₩29,993 | ₩29,699 | ₩29,942 | +0.23% | 4만 |
|---|
| 2026.05.11 | ₩29,499 | ₩29,799 | ₩29,432 | ₩29,712 | +0.72% | 6.5만 |
|---|
| 2026.05.08 | ₩29,779 | ₩29,854 | ₩29,405 | ₩29,419 | -1.21% | 7만 |
|---|
| 2026.05.07 | ₩29,832 | ₩29,927 | ₩29,392 | ₩29,605 | -0.76% | 4.5만 |
|---|
| 2026.05.06 | ₩29,993 | ₩30,059 | ₩29,739 | ₩29,859 | -0.45% | 6.7만 |
|---|
| 2026.05.05 | ₩30,233 | ₩30,500 | ₩30,233 | ₩30,273 | +0.13% | 7.2만 |
|---|
| 2026.05.04 | ₩30,126 | ₩30,460 | ₩30,126 | ₩30,340 | +0.71% | 10.4만 |
|---|
| 2026.05.01 | ₩30,486 | ₩30,486 | ₩30,153 | ₩30,193 | -0.96% | 5.4만 |
|---|
| 2026.04.30 | ₩30,019 | ₩30,486 | ₩29,779 | ₩30,486 | +1.56% | 11.4만 |
|---|
| 2026.04.29 | ₩29,939 | ₩30,086 | ₩29,899 | ₩30,046 | +0.36% | 6.9만 |
|---|
| 2026.04.28 | ₩29,819 | ₩29,899 | ₩29,672 | ₩29,859 | +0.13% | 47.3만 |
|---|
| 2026.04.27 | ₩29,499 | ₩29,899 | ₩29,499 | ₩29,645 | +0.50% | 5.1만 |
|---|
| 2026.04.24 | ₩29,619 | ₩29,619 | ₩29,405 | ₩29,552 | -0.23% | 7.2만 |
|---|
| 2026.04.23 | ₩29,218 | ₩29,619 | ₩29,218 | ₩29,619 | +1.37% | 12.1만 |
|---|
| 2026.04.22 | ₩29,312 | ₩29,432 | ₩29,232 | ₩29,312 | 0.00% | 12.8만 |
|---|
| 2026.04.21 | ₩29,232 | ₩29,365 | ₩29,058 | ₩29,178 | -0.18% | 8.3만 |
|---|
| 2026.04.20 | ₩29,579 | ₩29,579 | ₩29,298 | ₩29,352 | -0.77% | 8.2만 |
|---|
| 2026.04.17 | ₩29,499 | ₩29,499 | ₩29,046 | ₩29,459 | -0.14% | 12.7만 |
|---|
| 2026.04.16 | ₩29,552 | ₩29,712 | ₩29,472 | ₩29,659 | +0.36% | 7.1만 |
|---|
| 2026.04.15 | ₩29,645 | ₩29,752 | ₩29,405 | ₩29,499 | -0.50% | 10.4만 |
|---|
| 2026.04.14 | ₩29,672 | ₩29,672 | ₩29,379 | ₩29,659 | -0.04% | 12.4만 |
|---|
| 2026.04.13 | ₩30,059 | ₩30,066 | ₩29,605 | ₩29,806 | -0.84% | 12.1만 |
|---|
| 2026.04.10 | ₩29,979 | ₩30,113 | ₩29,899 | ₩29,979 | 0.00% | 6.3만 |
|---|
| 2026.04.09 | ₩30,126 | ₩30,420 | ₩29,979 | ₩30,086 | -0.13% | 5.7만 |
|---|
| 2026.04.08 | ₩29,645 | ₩30,099 | ₩29,565 | ₩30,099 | +1.53% | 7.7만 |
|---|
| 2026.04.07 | ₩29,952 | ₩30,246 | ₩29,952 | ₩30,166 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩29,886 | ₩29,966 | ₩29,792 | ₩29,952 | +0.22% | 6.8만 |
|---|
| 2026.04.02 | ₩30,300 | ₩30,300 | ₩29,779 | ₩29,899 | -1.32% | 6.4만 |
|---|
| 2026.04.01 | ₩29,899 | ₩29,914 | ₩29,512 | ₩29,739 | -0.54% | 26.3만 |
|---|
| 2026.03.31 | ₩30,366 | ₩30,366 | ₩29,632 | ₩30,019 | -1.14% | 11.8만 |
|---|
| 2026.03.30 | ₩30,300 | ₩30,420 | ₩30,005 | ₩30,166 | -0.44% | 10.8만 |
|---|
| 2026.03.27 | ₩30,286 | ₩30,406 | ₩30,113 | ₩30,166 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩30,099 | ₩30,193 | ₩29,939 | ₩30,113 | +0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩30,153 | ₩30,246 | ₩29,886 | ₩30,193 | +0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩29,872 | ₩30,326 | ₩29,872 | ₩30,153 | +0.94% | 17.3만 |
|---|
| 2026.03.23 | ₩29,739 | ₩30,006 | ₩29,448 | ₩29,912 | +0.58% | 6.9만 |
|---|
| 2026.03.20 | ₩29,966 | ₩30,019 | ₩29,485 | ₩29,632 | -1.11% | 9.9만 |
|---|
| 2026.03.19 | ₩29,539 | ₩29,966 | ₩29,539 | ₩29,966 | +1.45% | 5.8만 |
|---|
| 2026.03.18 | ₩29,739 | ₩29,792 | ₩29,565 | ₩29,686 | -0.18% | 6.3만 |
|---|
| 2026.03.17 | ₩29,766 | ₩29,991 | ₩29,699 | ₩29,752 | -0.04% | 11.1만 |
|---|
| 2026.03.16 | ₩29,739 | ₩29,846 | ₩29,599 | ₩29,766 | +0.09% | 5.3만 |
|---|
| 2026.03.13 | ₩29,619 | ₩29,739 | ₩29,512 | ₩29,686 | +0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩29,739 | ₩29,739 | ₩29,405 | ₩29,472 | -0.90% | 7.9만 |
|---|
| 2026.03.11 | ₩29,419 | ₩29,632 | ₩29,272 | ₩29,632 | +0.73% | 6.7만 |
|---|
| 2026.03.10 | ₩29,579 | ₩29,739 | ₩29,285 | ₩29,379 | -0.68% | 11.3만 |
|---|
| 2026.03.09 | ₩29,686 | ₩29,686 | ₩29,392 | ₩29,592 | -0.31% | 11.5만 |
|---|
| 2026.03.06 | ₩29,659 | ₩29,772 | ₩29,445 | ₩29,659 | 0.00% | 27.1만 |
|---|
| 2026.03.05 | ₩29,859 | ₩29,859 | ₩29,592 | ₩29,712 | -0.49% | 7.4만 |
|---|
| 2026.03.04 | ₩29,752 | ₩29,792 | ₩29,477 | ₩29,779 | +0.09% | 11.1만 |
|---|
| 2026.03.03 | ₩29,886 | ₩29,886 | ₩29,365 | ₩29,752 | -0.45% | 6.1만 |
|---|
| 2026.03.02 | ₩30,126 | ₩30,126 | ₩29,539 | ₩29,819 | -1.02% | 14만 |
|---|
| 2026.02.27 | ₩30,006 | ₩30,006 | ₩29,465 | ₩29,619 | -1.29% | 10만 |
|---|
| 2026.02.26 | ₩29,338 | ₩29,672 | ₩29,031 | ₩29,499 | +0.55% | 14.7만 |
|---|
| 2026.02.25 | ₩29,419 | ₩29,432 | ₩29,058 | ₩29,392 | -0.09% | 8.9만 |
|---|
| 2026.02.24 | ₩29,205 | ₩29,405 | ₩29,098 | ₩29,405 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩29,405 | ₩29,619 | ₩29,205 | ₩29,392 | -0.05% | 6.1만 |
|---|
| 2026.02.20 | ₩29,405 | ₩29,419 | ₩29,169 | ₩29,419 | +0.05% | 10.4만 |
|---|
| 2026.02.19 | ₩29,365 | ₩29,472 | ₩29,338 | ₩29,472 | +0.36% | 16.1만 |
|---|
| 2026.02.18 | ₩29,619 | ₩29,619 | ₩29,232 | ₩29,325 | -0.99% | 10.5만 |
|---|
| 2026.02.17 | ₩29,419 | ₩29,432 | ₩29,112 | ₩29,272 | -0.50% | 10.4만 |
|---|
| 2026.02.13 | ₩28,938 | ₩29,432 | ₩28,791 | ₩29,432 | +1.71% | 12.4만 |
|---|
| 2026.02.12 | ₩28,871 | ₩29,112 | ₩28,805 | ₩28,871 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩28,858 | ₩28,898 | ₩28,671 | ₩28,805 | -0.19% | 9.3만 |
|---|
| 2026.02.10 | ₩28,524 | ₩28,631 | ₩28,431 | ₩28,631 | +0.37% | 7.2만 |
|---|
| 2026.02.09 | ₩28,337 | ₩28,551 | ₩28,244 | ₩28,551 | +0.75% | 6.3만 |
|---|
| 2026.02.06 | ₩28,297 | ₩28,444 | ₩28,231 | ₩28,364 | +0.24% | 50.4만 |
|---|
| 2026.02.05 | ₩28,364 | ₩28,364 | ₩28,084 | ₩28,244 | -0.42% | 8.7만 |
|---|
| 2026.02.04 | ₩28,297 | ₩28,391 | ₩28,137 | ₩28,337 | +0.14% | 6.6만 |
|---|
| 2026.02.03 | ₩27,844 | ₩28,244 | ₩27,844 | ₩28,231 | +1.39% | 9.6만 |
|---|
| 2026.02.02 | ₩27,937 | ₩27,950 | ₩27,683 | ₩27,777 | -0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩28,004 | ₩28,029 | ₩27,650 | ₩27,964 | -0.14% | 8.6만 |
|---|
| 2026.01.29 | ₩28,030 | ₩28,164 | ₩27,890 | ₩28,017 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩27,763 | ₩27,864 | ₩27,686 | ₩27,857 | +0.34% | 5.1만 |
|---|
| 2026.01.27 | ₩27,496 | ₩27,737 | ₩27,496 | ₩27,737 | +0.87% | 10.3만 |
|---|
| 2026.01.26 | ₩27,670 | ₩27,670 | ₩27,390 | ₩27,483 | -0.68% | 5.6만 |
|---|
| 2026.01.23 | ₩27,470 | ₩27,617 | ₩27,336 | ₩27,363 | -0.39% | 9.2만 |
|---|
| 2026.01.22 | ₩27,577 | ₩27,577 | ₩27,288 | ₩27,496 | -0.29% | 9.8만 |
|---|
| 2026.01.21 | ₩27,643 | ₩27,643 | ₩27,270 | ₩27,416 | -0.82% | 9.3만 |
|---|
| 2026.01.20 | ₩27,336 | ₩27,416 | ₩27,181 | ₩27,216 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩27,270 | ₩27,336 | ₩27,179 | ₩27,336 | +0.24% | 9만 |
|---|
| 2026.01.15 | ₩27,163 | ₩27,243 | ₩27,035 | ₩27,189 | +0.10% | 15.3만 |
|---|
| 2026.01.14 | ₩27,123 | ₩27,203 | ₩27,003 | ₩27,189 | +0.25% | 17만 |
|---|
| 2026.01.13 | ₩26,722 | ₩26,963 | ₩26,722 | ₩26,936 | +0.80% | 10만 |
|---|
| 2026.01.12 | ₩26,562 | ₩26,669 | ₩26,553 | ₩26,602 | +0.15% | 10.6만 |
|---|
| 2026.01.09 | ₩26,389 | ₩26,682 | ₩26,389 | ₩26,482 | +0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩26,429 | ₩26,535 | ₩26,329 | ₩26,402 | -0.10% | 12.2만 |
|---|
| 2026.01.07 | ₩26,482 | ₩26,482 | ₩26,183 | ₩26,228 | -0.96% | 18.1만 |
|---|
| 2026.01.06 | ₩26,629 | ₩26,636 | ₩26,335 | ₩26,442 | -0.70% | 11.4만 |
|---|
| 2026.01.05 | ₩26,909 | ₩26,909 | ₩26,337 | ₩26,669 | -0.89% | 6.1만 |
|---|
| 2026.01.02 | ₩26,682 | ₩26,829 | ₩26,389 | ₩26,802 | +0.45% | 8.5만 |
|---|
| 2025.12.31 | ₩26,656 | ₩26,656 | ₩26,375 | ₩26,522 | -0.50% | 33.3만 |
|---|
| 2025.12.30 | ₩26,535 | ₩26,642 | ₩26,509 | ₩26,642 | +0.40% | 9.9만 |
|---|
| 2025.12.29 | ₩26,455 | ₩26,509 | ₩26,362 | ₩26,482 | +0.10% | 13.2만 |
|---|
| 2025.12.26 | ₩26,402 | ₩26,469 | ₩26,242 | ₩26,282 | -0.46% | 7.2만 |
|---|
| 2025.12.24 | ₩26,362 | ₩26,429 | ₩26,362 | ₩26,375 | +0.05% | 3.4만 |
|---|
| 2025.12.23 | ₩26,202 | ₩26,402 | ₩26,202 | ₩26,363 | +0.62% | 6.1만 |
|---|
| 2025.12.22 | ₩26,055 | ₩26,288 | ₩26,055 | ₩26,235 | +0.69% | 11.5만 |
|---|
| 2025.12.19 | ₩26,309 | ₩26,309 | ₩26,028 | ₩26,028 | -1.07% | 11.4만 |
|---|
| 2025.12.18 | ₩26,255 | ₩26,381 | ₩26,068 | ₩26,095 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,162 | ₩26,282 | ₩26,068 | ₩26,188 | +0.10% | 10.2만 |
|---|
| 2025.12.16 | ₩26,442 | ₩26,442 | ₩26,035 | ₩26,122 | -1.21% | 10.9만 |
|---|
| 2025.12.15 | ₩26,522 | ₩26,522 | ₩26,295 | ₩26,429 | -0.35% | 9.9만 |
|---|
| 2025.12.12 | ₩26,522 | ₩26,587 | ₩26,326 | ₩26,455 | -0.25% | 5.5만 |
|---|
| 2025.12.11 | ₩26,562 | ₩26,736 | ₩26,550 | ₩26,696 | +0.50% | 5.4만 |
|---|
| 2025.12.10 | ₩26,869 | ₩26,869 | ₩26,522 | ₩26,642 | -0.84% | 4.9만 |
|---|
| 2025.12.09 | ₩26,776 | ₩26,948 | ₩26,656 | ₩26,690 | -0.32% | 5.3만 |
|---|
| 2025.12.08 | ₩27,016 | ₩27,016 | ₩26,716 | ₩26,736 | -1.04% | 8.6만 |
|---|
| 2025.12.05 | ₩26,896 | ₩27,109 | ₩26,896 | ₩26,949 | +0.20% | 5만 |
|---|
| 2025.12.04 | ₩26,949 | ₩27,056 | ₩26,949 | ₩27,043 | +0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩26,709 | ₩26,989 | ₩26,709 | ₩26,896 | +0.70% | 4.7만 |
|---|
| 2025.12.02 | ₩27,149 | ₩27,149 | ₩26,741 | ₩26,789 | -1.33% | 6.9만 |
|---|
| 2025.12.01 | ₩27,270 | ₩27,270 | ₩26,989 | ₩27,056 | -0.78% | 5.3만 |
|---|
| 2025.11.28 | ₩27,016 | ₩27,283 | ₩26,862 | ₩27,283 | +0.99% | 5.8만 |
|---|
| 2025.11.26 | ₩26,963 | ₩26,989 | ₩26,709 | ₩26,842 | -0.45% | 7.9만 |
|---|
| 2025.11.25 | ₩26,549 | ₩26,709 | ₩26,549 | ₩26,656 | +0.40% | 6.1만 |
|---|
| 2025.11.24 | ₩26,562 | ₩26,749 | ₩26,522 | ₩26,698 | +0.51% | 3.2만 |
|---|
| 2025.11.21 | ₩26,389 | ₩26,776 | ₩26,389 | ₩26,709 | +1.21% | 4.6만 |
|---|
| 2025.11.20 | ₩26,896 | ₩27,069 | ₩26,656 | ₩26,749 | -0.55% | 4.7만 |
|---|
| 2025.11.19 | ₩26,989 | ₩26,989 | ₩26,603 | ₩26,829 | -0.59% | 8.8만 |
|---|
| 2025.11.18 | ₩26,949 | ₩26,963 | ₩26,722 | ₩26,869 | -0.30% | 7.1만 |
|---|
| 2025.11.17 | ₩26,829 | ₩27,083 | ₩26,742 | ₩26,816 | -0.05% | 5.5만 |
|---|
| 2025.11.14 | ₩26,562 | ₩27,056 | ₩26,562 | ₩26,972 | +1.54% | 5.7만 |
|---|
| 2025.11.13 | ₩26,616 | ₩26,840 | ₩26,616 | ₩26,696 | +0.30% | 4.7만 |
|---|
| 2025.11.12 | ₩26,736 | ₩26,896 | ₩26,736 | ₩26,778 | +0.16% | 9.9만 |
|---|
| 2025.11.11 | ₩26,762 | ₩26,882 | ₩26,696 | ₩26,776 | +0.05% | 6.7만 |
|---|
| 2025.11.10 | ₩26,549 | ₩26,742 | ₩26,475 | ₩26,704 | +0.58% | 6.9만 |
|---|
| 2025.11.07 | ₩26,188 | ₩26,509 | ₩26,188 | ₩26,482 | +1.12% | 5.2만 |
|---|
| 2025.11.06 | ₩26,055 | ₩26,309 | ₩26,055 | ₩26,215 | +0.61% | 4.9만 |
|---|
| 2025.11.05 | ₩25,935 | ₩26,215 | ₩25,935 | ₩26,108 | +0.67% | 6.5만 |
|---|
| 2025.11.04 | ₩26,202 | ₩26,202 | ₩25,857 | ₩26,028 | -0.66% | 5.8만 |
|---|
| 2025.11.03 | ₩25,908 | ₩26,187 | ₩25,860 | ₩26,095 | +0.72% | 4.6만 |
|---|
| 2025.10.31 | ₩26,349 | ₩26,349 | ₩26,002 | ₩26,042 | -1.17% | 15.5만 |
|---|
| 2025.10.30 | ₩26,055 | ₩26,322 | ₩26,055 | ₩26,175 | +0.46% | 8.4만 |
|---|
| 2025.10.29 | ₩26,228 | ₩26,334 | ₩26,055 | ₩26,082 | -0.56% | 8.5만 |
|---|
| 2025.10.28 | ₩26,228 | ₩26,362 | ₩26,215 | ₩26,268 | +0.15% | 9.6만 |
|---|
| 2025.10.27 | ₩26,228 | ₩26,382 | ₩26,162 | ₩26,349 | +0.46% | 8.8만 |
|---|
| 2025.10.24 | ₩26,309 | ₩26,338 | ₩26,226 | ₩26,228 | -0.30% | 31.9만 |
|---|
| 2025.10.23 | ₩26,589 | ₩26,589 | ₩26,228 | ₩26,228 | -1.36% | 4.9만 |
|---|
| 2025.10.22 | ₩26,202 | ₩26,355 | ₩26,055 | ₩26,315 | +0.43% | 4.2만 |
|---|
| 2025.10.21 | ₩26,268 | ₩26,268 | ₩26,063 | ₩26,188 | -0.30% | 3.9만 |
|---|
| 2025.10.20 | ₩26,562 | ₩26,562 | ₩26,202 | ₩26,415 | -0.55% | 10.4만 |
|---|
| 2025.10.17 | ₩25,935 | ₩26,135 | ₩25,935 | ₩26,095 | +0.62% | 5.5만 |
|---|
| 2025.10.16 | ₩26,295 | ₩26,335 | ₩25,961 | ₩25,961 | -1.27% | 28.9만 |
|---|
| 2025.10.15 | ₩26,482 | ₩26,509 | ₩26,228 | ₩26,282 | -0.76% | 3.3만 |
|---|
| 2025.10.14 | ₩25,961 | ₩26,215 | ₩25,928 | ₩26,162 | +0.77% | 4만 |
|---|
| 2025.10.13 | ₩25,961 | ₩26,142 | ₩25,961 | ₩26,055 | +0.36% | 5.9만 |
|---|
| 2025.10.10 | ₩26,322 | ₩26,322 | ₩25,961 | ₩25,961 | -1.37% | 4.3만 |
|---|