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 | ₩29,523 | ₩29,604 | ₩29,470 | ₩29,483 | -0.14% | 5.1만 |
| 2026.10.08 | ₩29,323 | ₩29,537 | ₩29,323 | ₩29,497 | +0.59% | 6.3만 |
| 2026.10.07 | ₩29,483 | ₩29,483 | ₩29,122 | ₩29,256 | -0.77% | 13.1만 |
| 2026.10.06 | ₩28,948 | ₩29,456 | ₩28,948 | ₩29,416 | +1.62% | 6.8만 |
| 2026.10.05 | ₩28,908 | ₩29,256 | ₩28,760 | ₩29,122 | +0.74% | 4.9만 |
| 2026.10.02 | ₩28,747 | ₩28,934 | ₩28,747 | ₩28,921 | +0.61% | 6.6만 |
| 2026.10.01 | ₩28,359 | ₩28,734 | ₩28,304 | ₩28,694 | +1.18% | 14만 |
| 2026.09.30 | ₩28,854 | ₩28,854 | ₩28,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,493 |
| -1.25% |
| 9.7만 |
| 2026.09.29 | ₩28,774 | ₩28,774 | ₩28,439 | ₩28,667 | -0.37% | 13.7만 |
|---|
| 2026.09.28 | ₩28,841 | ₩28,902 | ₩28,720 | ₩28,827 | -0.05% | 9.4만 |
|---|
| 2026.09.25 | ₩29,028 | ₩29,028 | ₩28,740 | ₩28,894 | -0.46% | 6.8만 |
|---|
| 2026.09.24 | ₩29,282 | ₩29,282 | ₩29,021 | ₩29,028 | -0.87% | 4.6만 |
|---|
| 2026.09.23 | ₩29,684 | ₩29,684 | ₩29,349 | ₩29,349 | -1.13% | 3.5만 |
|---|
| 2026.09.22 | ₩29,737 | ₩29,796 | ₩29,490 | ₩29,563 | -0.59% | 21.9만 |
|---|
| 2026.09.21 | ₩29,871 | ₩29,871 | ₩29,677 | ₩29,684 | -0.63% | 6.6만 |
|---|
| 2026.09.18 | ₩30,032 | ₩30,032 | ₩29,845 | ₩29,911 | -0.40% | 5만 |
|---|
| 2026.09.17 | ₩29,978 | ₩29,992 | ₩29,778 | ₩29,965 | -0.04% | 3.5만 |
|---|
| 2026.09.16 | ₩30,019 | ₩30,023 | ₩29,630 | ₩29,737 | -0.94% | 3.2만 |
|---|
| 2026.09.15 | ₩30,152 | ₩30,321 | ₩30,045 | ₩30,045 | -0.36% | 5.1만 |
|---|
| 2026.09.14 | ₩30,500 | ₩30,500 | ₩30,085 | ₩30,119 | -1.25% | 6.2만 |
|---|
| 2026.09.11 | ₩30,487 | ₩30,534 | ₩30,300 | ₩30,353 | -0.44% | 7.8만 |
|---|
| 2026.09.10 | ₩30,862 | ₩30,862 | ₩30,427 | ₩30,433 | -1.39% | 5.6만 |
|---|
| 2026.09.09 | ₩30,781 | ₩30,888 | ₩30,554 | ₩30,621 | -0.52% | 7.3만 |
|---|
| 2026.09.08 | ₩30,621 | ₩30,822 | ₩30,599 | ₩30,728 | +0.35% | 7.8만 |
|---|
| 2026.09.04 | ₩30,433 | ₩30,581 | ₩30,420 | ₩30,554 | +0.40% | 3.6만 |
|---|
| 2026.09.03 | ₩30,688 | ₩30,748 | ₩30,594 | ₩30,594 | -0.31% | 4.4만 |
|---|
| 2026.09.02 | ₩30,607 | ₩30,688 | ₩30,353 | ₩30,621 | +0.04% | 8.4만 |
|---|
| 2026.09.01 | ₩30,581 | ₩30,714 | ₩30,515 | ₩30,609 | +0.09% | 5.3만 |
|---|
| 2026.08.31 | ₩30,447 | ₩30,487 | ₩30,346 | ₩30,460 | +0.04% | 7.4만 |
|---|
| 2026.08.28 | ₩30,487 | ₩30,487 | ₩30,233 | ₩30,313 | -0.57% | 8.6만 |
|---|
| 2026.08.27 | ₩30,420 | ₩30,433 | ₩30,139 | ₩30,353 | -0.22% | 4.2만 |
|---|
| 2026.08.26 | ₩30,246 | ₩30,607 | ₩30,085 | ₩30,447 | +0.66% | 9.8만 |
|---|
| 2026.08.25 | ₩30,179 | ₩30,230 | ₩30,001 | ₩30,099 | -0.27% | 5.2만 |
|---|
| 2026.08.24 | ₩30,112 | ₩30,233 | ₩29,992 | ₩30,206 | +0.31% | 4.9만 |
|---|
| 2026.08.21 | ₩30,300 | ₩30,500 | ₩30,091 | ₩30,126 | -0.57% | 13.9만 |
|---|
| 2026.08.20 | ₩30,594 | ₩30,768 | ₩30,540 | ₩30,607 | +0.04% | 12.9만 |
|---|
| 2026.08.19 | ₩30,701 | ₩30,795 | ₩30,514 | ₩30,554 | -0.48% | 5.2만 |
|---|
| 2026.08.18 | ₩30,567 | ₩30,822 | ₩30,567 | ₩30,728 | +0.53% | 6.3만 |
|---|
| 2026.08.17 | ₩30,514 | ₩30,581 | ₩30,407 | ₩30,447 | -0.22% | 6.7만 |
|---|
| 2026.08.14 | ₩30,286 | ₩30,594 | ₩30,286 | ₩30,567 | +0.93% | 7.6만 |
|---|
| 2026.08.13 | ₩30,206 | ₩30,340 | ₩30,152 | ₩30,246 | +0.13% | 3.8만 |
|---|
| 2026.08.12 | ₩30,072 | ₩30,259 | ₩30,072 | ₩30,201 | +0.43% | 6.1만 |
|---|
| 2026.08.11 | ₩29,778 | ₩30,139 | ₩29,778 | ₩30,073 | +0.99% | 7.7만 |
|---|
| 2026.08.10 | ₩29,871 | ₩29,905 | ₩29,737 | ₩29,898 | +0.09% | 4.4만 |
|---|
| 2026.08.07 | ₩29,630 | ₩29,811 | ₩29,543 | ₩29,630 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩29,604 | ₩29,778 | ₩29,604 | ₩29,737 | +0.45% | 5.3만 |
|---|
| 2026.08.05 | ₩29,818 | ₩29,818 | ₩29,483 | ₩29,523 | -0.99% | 7만 |
|---|
| 2026.08.04 | ₩29,778 | ₩29,965 | ₩29,470 | ₩29,831 | +0.18% | 7.5만 |
|---|
| 2026.08.03 | ₩29,845 | ₩29,930 | ₩29,684 | ₩29,858 | +0.04% | 6.8만 |
|---|
| 2026.07.31 | ₩29,952 | ₩29,978 | ₩29,671 | ₩29,965 | +0.04% | 7만 |
|---|
| 2026.07.30 | ₩29,978 | ₩29,978 | ₩29,577 | ₩29,778 | -0.67% | 6.8만 |
|---|
| 2026.07.29 | ₩30,045 | ₩30,072 | ₩29,697 | ₩29,764 | -0.94% | 4.3만 |
|---|
| 2026.07.28 | ₩29,778 | ₩30,045 | ₩29,697 | ₩29,804 | +0.09% | 6.6만 |
|---|
| 2026.07.27 | ₩30,112 | ₩30,179 | ₩29,751 | ₩29,751 | -1.20% | 13.1만 |
|---|
| 2026.07.24 | ₩30,206 | ₩30,527 | ₩30,206 | ₩30,286 | +0.27% | 78.6만 |
|---|
| 2026.07.23 | ₩30,259 | ₩30,360 | ₩30,179 | ₩30,273 | +0.04% | 11.5만 |
|---|
| 2026.07.22 | ₩30,045 | ₩30,179 | ₩30,032 | ₩30,139 | +0.31% | 30.2만 |
|---|
| 2026.07.21 | ₩29,751 | ₩29,824 | ₩29,617 | ₩29,818 | +0.22% | 6.1만 |
|---|
| 2026.07.20 | ₩30,126 | ₩30,146 | ₩29,952 | ₩29,965 | -0.53% | 9만 |
|---|
| 2026.07.17 | ₩30,126 | ₩30,206 | ₩29,898 | ₩29,952 | -0.58% | 25만 |
|---|
| 2026.07.16 | ₩29,778 | ₩29,965 | ₩29,751 | ₩29,938 | +0.54% | 5.7만 |
|---|
| 2026.07.15 | ₩29,952 | ₩29,992 | ₩29,711 | ₩29,751 | -0.67% | 3.6만 |
|---|
| 2026.07.14 | ₩30,045 | ₩30,139 | ₩29,853 | ₩29,952 | -0.31% | 4.4만 |
|---|
| 2026.07.13 | ₩29,831 | ₩30,045 | ₩29,778 | ₩29,992 | +0.54% | 12.2만 |
|---|
| 2026.07.10 | ₩29,497 | ₩29,638 | ₩29,363 | ₩29,577 | +0.27% | 5.8만 |
|---|
| 2026.07.09 | ₩29,724 | ₩29,751 | ₩29,563 | ₩29,577 | -0.50% | 4.8만 |
|---|
| 2026.07.08 | ₩30,085 | ₩30,085 | ₩29,604 | ₩29,751 | -1.11% | 6.2만 |
|---|
| 2026.07.07 | ₩29,242 | ₩29,737 | ₩29,242 | ₩29,644 | +1.37% | 17.6만 |
|---|
| 2026.07.06 | ₩29,282 | ₩29,550 | ₩29,122 | ₩29,122 | -0.55% | 5.9만 |
|---|
| 2026.07.02 | ₩29,028 | ₩29,323 | ₩29,028 | ₩29,323 | +1.01% | 6.6만 |
|---|
| 2026.07.01 | ₩29,202 | ₩29,224 | ₩28,908 | ₩28,908 | -1.01% | 6.8만 |
|---|
| 2026.06.30 | ₩29,550 | ₩29,550 | ₩29,209 | ₩29,229 | -1.09% | 9.4만 |
|---|
| 2026.06.29 | ₩29,443 | ₩29,577 | ₩29,309 | ₩29,403 | -0.14% | 9.5만 |
|---|
| 2026.06.26 | ₩29,443 | ₩29,590 | ₩29,443 | ₩29,523 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩29,216 | ₩29,476 | ₩29,095 | ₩29,447 | +0.79% | 12.5만 |
|---|
| 2026.06.24 | ₩29,577 | ₩29,577 | ₩29,189 | ₩29,309 | -0.90% | 16만 |
|---|
| 2026.06.23 | ₩29,216 | ₩29,577 | ₩29,015 | ₩29,577 | +1.24% | 9.5만 |
|---|
| 2026.06.22 | ₩29,095 | ₩29,296 | ₩29,042 | ₩29,202 | +0.37% | 6.2만 |
|---|
| 2026.06.18 | ₩29,028 | ₩29,082 | ₩28,774 | ₩28,948 | -0.28% | 17.7만 |
|---|
| 2026.06.17 | ₩29,189 | ₩29,276 | ₩28,975 | ₩29,028 | -0.55% | 6.2만 |
|---|
| 2026.06.16 | ₩29,189 | ₩29,443 | ₩29,189 | ₩29,269 | +0.28% | 5.9만 |
|---|
| 2026.06.15 | ₩29,349 | ₩29,563 | ₩29,236 | ₩29,309 | -0.14% | 26.4만 |
|---|
| 2026.06.12 | ₩29,510 | ₩29,818 | ₩29,510 | ₩29,657 | +0.50% | 5.8만 |
|---|
| 2026.06.11 | ₩29,831 | ₩29,925 | ₩29,510 | ₩29,510 | -1.08% | 8.5만 |
|---|
| 2026.06.10 | ₩29,537 | ₩29,831 | ₩29,537 | ₩29,657 | +0.41% | 3.4만 |
|---|
| 2026.06.09 | ₩29,630 | ₩29,630 | ₩29,336 | ₩29,537 | -0.32% | 9.6만 |
|---|
| 2026.06.08 | ₩29,684 | ₩29,804 | ₩29,463 | ₩29,563 | -0.41% | 5.4만 |
|---|
| 2026.06.05 | ₩29,737 | ₩29,871 | ₩29,618 | ₩29,684 | -0.18% | 5.5만 |
|---|
| 2026.06.04 | ₩29,604 | ₩29,898 | ₩29,416 | ₩29,858 | +0.86% | 4.6만 |
|---|
| 2026.06.03 | ₩29,590 | ₩29,925 | ₩29,577 | ₩29,604 | +0.05% | 4.5만 |
|---|
| 2026.06.02 | ₩29,042 | ₩29,617 | ₩29,042 | ₩29,590 | +1.89% | 6만 |
|---|
| 2026.06.01 | ₩29,189 | ₩29,428 | ₩29,189 | ₩29,202 | +0.05% | 4.1만 |
|---|
| 2026.05.29 | ₩29,523 | ₩29,613 | ₩29,229 | ₩29,282 | -0.82% | 11.3만 |
|---|
| 2026.05.28 | ₩29,911 | ₩29,911 | ₩29,497 | ₩29,590 | -1.07% | 9.2만 |
|---|
| 2026.05.27 | ₩30,112 | ₩30,112 | ₩29,657 | ₩29,791 | -1.07% | 12.9만 |
|---|
| 2026.05.26 | ₩30,313 | ₩30,512 | ₩30,005 | ₩30,112 | -0.66% | 8.1만 |
|---|
| 2026.05.22 | ₩30,286 | ₩30,453 | ₩30,192 | ₩30,393 | +0.35% | 9.7만 |
|---|
| 2026.05.21 | ₩30,313 | ₩30,334 | ₩29,644 | ₩30,286 | -0.09% | 4.7만 |
|---|
| 2026.05.20 | ₩30,567 | ₩30,728 | ₩30,300 | ₩30,366 | -0.66% | 8.1만 |
|---|
| 2026.05.19 | ₩30,286 | ₩30,567 | ₩30,139 | ₩30,567 | +0.93% | 5.3만 |
|---|
| 2026.05.18 | ₩30,099 | ₩30,340 | ₩29,883 | ₩30,259 | +0.53% | 5.2만 |
|---|
| 2026.05.15 | ₩30,206 | ₩30,326 | ₩29,992 | ₩30,099 | -0.35% | 7.4만 |
|---|
| 2026.05.14 | ₩29,871 | ₩30,159 | ₩29,871 | ₩30,112 | +0.81% | 8.6만 |
|---|
| 2026.05.13 | ₩29,831 | ₩29,965 | ₩29,737 | ₩29,925 | +0.31% | 10.2만 |
|---|
| 2026.05.12 | ₩29,952 | ₩30,072 | ₩29,778 | ₩30,021 | +0.23% | 4만 |
|---|
| 2026.05.11 | ₩29,577 | ₩29,878 | ₩29,510 | ₩29,791 | +0.72% | 6.5만 |
|---|
| 2026.05.08 | ₩29,858 | ₩29,933 | ₩29,483 | ₩29,497 | -1.21% | 7만 |
|---|
| 2026.05.07 | ₩29,911 | ₩30,006 | ₩29,470 | ₩29,684 | -0.76% | 4.5만 |
|---|
| 2026.05.06 | ₩30,072 | ₩30,139 | ₩29,818 | ₩29,938 | -0.45% | 6.7만 |
|---|
| 2026.05.05 | ₩30,313 | ₩30,581 | ₩30,313 | ₩30,353 | +0.13% | 7.2만 |
|---|
| 2026.05.04 | ₩30,206 | ₩30,540 | ₩30,206 | ₩30,420 | +0.71% | 10.4만 |
|---|
| 2026.05.01 | ₩30,567 | ₩30,567 | ₩30,233 | ₩30,273 | -0.96% | 5.4만 |
|---|
| 2026.04.30 | ₩30,099 | ₩30,567 | ₩29,858 | ₩30,567 | +1.56% | 11.4만 |
|---|
| 2026.04.29 | ₩30,019 | ₩30,166 | ₩29,978 | ₩30,126 | +0.36% | 6.9만 |
|---|
| 2026.04.28 | ₩29,898 | ₩29,978 | ₩29,751 | ₩29,938 | +0.13% | 47.3만 |
|---|
| 2026.04.27 | ₩29,577 | ₩29,978 | ₩29,577 | ₩29,724 | +0.50% | 5.1만 |
|---|
| 2026.04.24 | ₩29,697 | ₩29,697 | ₩29,483 | ₩29,630 | -0.23% | 7.2만 |
|---|
| 2026.04.23 | ₩29,296 | ₩29,697 | ₩29,296 | ₩29,697 | +1.37% | 12.1만 |
|---|
| 2026.04.22 | ₩29,390 | ₩29,510 | ₩29,309 | ₩29,390 | 0.00% | 12.8만 |
|---|
| 2026.04.21 | ₩29,309 | ₩29,443 | ₩29,135 | ₩29,256 | -0.18% | 8.3만 |
|---|
| 2026.04.20 | ₩29,657 | ₩29,657 | ₩29,376 | ₩29,430 | -0.77% | 8.2만 |
|---|
| 2026.04.17 | ₩29,577 | ₩29,577 | ₩29,123 | ₩29,537 | -0.14% | 12.7만 |
|---|
| 2026.04.16 | ₩29,630 | ₩29,791 | ₩29,550 | ₩29,737 | +0.36% | 7.1만 |
|---|
| 2026.04.15 | ₩29,724 | ₩29,831 | ₩29,483 | ₩29,577 | -0.50% | 10.4만 |
|---|
| 2026.04.14 | ₩29,751 | ₩29,751 | ₩29,456 | ₩29,737 | -0.04% | 12.4만 |
|---|
| 2026.04.13 | ₩30,139 | ₩30,146 | ₩29,684 | ₩29,885 | -0.84% | 12.1만 |
|---|
| 2026.04.10 | ₩30,059 | ₩30,192 | ₩29,978 | ₩30,059 | 0.00% | 6.3만 |
|---|
| 2026.04.09 | ₩30,206 | ₩30,500 | ₩30,059 | ₩30,166 | -0.13% | 5.7만 |
|---|
| 2026.04.08 | ₩29,724 | ₩30,179 | ₩29,644 | ₩30,179 | +1.53% | 7.7만 |
|---|
| 2026.04.07 | ₩30,032 | ₩30,326 | ₩30,032 | ₩30,246 | +0.71% | 8.2만 |
|---|
| 2026.04.06 | ₩29,965 | ₩30,045 | ₩29,871 | ₩30,032 | +0.22% | 6.8만 |
|---|
| 2026.04.02 | ₩30,380 | ₩30,380 | ₩29,858 | ₩29,978 | -1.32% | 6.4만 |
|---|
| 2026.04.01 | ₩29,978 | ₩29,993 | ₩29,590 | ₩29,818 | -0.54% | 26.3만 |
|---|
| 2026.03.31 | ₩30,447 | ₩30,447 | ₩29,711 | ₩30,099 | -1.14% | 11.8만 |
|---|
| 2026.03.30 | ₩30,380 | ₩30,500 | ₩30,084 | ₩30,246 | -0.44% | 10.8만 |
|---|
| 2026.03.27 | ₩30,366 | ₩30,487 | ₩30,192 | ₩30,246 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩30,179 | ₩30,273 | ₩30,019 | ₩30,192 | +0.04% | 6.2만 |
|---|
| 2026.03.25 | ₩30,233 | ₩30,326 | ₩29,965 | ₩30,273 | +0.13% | 8.4만 |
|---|
| 2026.03.24 | ₩29,952 | ₩30,407 | ₩29,952 | ₩30,233 | +0.94% | 17.3만 |
|---|
| 2026.03.23 | ₩29,818 | ₩30,085 | ₩29,526 | ₩29,992 | +0.58% | 6.9만 |
|---|
| 2026.03.20 | ₩30,045 | ₩30,099 | ₩29,563 | ₩29,711 | -1.11% | 9.9만 |
|---|
| 2026.03.19 | ₩29,617 | ₩30,045 | ₩29,617 | ₩30,045 | +1.45% | 5.8만 |
|---|
| 2026.03.18 | ₩29,818 | ₩29,871 | ₩29,644 | ₩29,764 | -0.18% | 6.3만 |
|---|
| 2026.03.17 | ₩29,845 | ₩30,071 | ₩29,778 | ₩29,831 | -0.04% | 11.1만 |
|---|
| 2026.03.16 | ₩29,818 | ₩29,925 | ₩29,677 | ₩29,845 | +0.09% | 5.3만 |
|---|
| 2026.03.13 | ₩29,697 | ₩29,818 | ₩29,590 | ₩29,764 | +0.23% | 3.5만 |
|---|
| 2026.03.12 | ₩29,818 | ₩29,818 | ₩29,483 | ₩29,550 | -0.90% | 7.9만 |
|---|
| 2026.03.11 | ₩29,497 | ₩29,711 | ₩29,349 | ₩29,711 | +0.73% | 6.7만 |
|---|
| 2026.03.10 | ₩29,657 | ₩29,818 | ₩29,363 | ₩29,456 | -0.68% | 11.3만 |
|---|
| 2026.03.09 | ₩29,764 | ₩29,764 | ₩29,470 | ₩29,671 | -0.31% | 11.5만 |
|---|
| 2026.03.06 | ₩29,737 | ₩29,851 | ₩29,523 | ₩29,737 | 0.00% | 27.1만 |
|---|
| 2026.03.05 | ₩29,938 | ₩29,938 | ₩29,671 | ₩29,791 | -0.49% | 7.4만 |
|---|
| 2026.03.04 | ₩29,831 | ₩29,871 | ₩29,555 | ₩29,858 | +0.09% | 11.1만 |
|---|
| 2026.03.03 | ₩29,965 | ₩29,965 | ₩29,443 | ₩29,831 | -0.45% | 6.1만 |
|---|
| 2026.03.02 | ₩30,206 | ₩30,206 | ₩29,617 | ₩29,898 | -1.02% | 14만 |
|---|
| 2026.02.27 | ₩30,085 | ₩30,085 | ₩29,543 | ₩29,697 | -1.29% | 10만 |
|---|
| 2026.02.26 | ₩29,416 | ₩29,751 | ₩29,108 | ₩29,577 | +0.55% | 14.7만 |
|---|
| 2026.02.25 | ₩29,497 | ₩29,510 | ₩29,135 | ₩29,470 | -0.09% | 8.9만 |
|---|
| 2026.02.24 | ₩29,282 | ₩29,483 | ₩29,175 | ₩29,483 | +0.69% | 7.2만 |
|---|
| 2026.02.23 | ₩29,483 | ₩29,697 | ₩29,282 | ₩29,470 | -0.05% | 6.1만 |
|---|
| 2026.02.20 | ₩29,483 | ₩29,497 | ₩29,246 | ₩29,497 | +0.05% | 10.4만 |
|---|
| 2026.02.19 | ₩29,443 | ₩29,550 | ₩29,416 | ₩29,550 | +0.36% | 16.1만 |
|---|
| 2026.02.18 | ₩29,697 | ₩29,697 | ₩29,309 | ₩29,403 | -0.99% | 10.5만 |
|---|
| 2026.02.17 | ₩29,497 | ₩29,510 | ₩29,189 | ₩29,349 | -0.50% | 10.4만 |
|---|
| 2026.02.13 | ₩29,015 | ₩29,510 | ₩28,868 | ₩29,510 | +1.71% | 12.4만 |
|---|
| 2026.02.12 | ₩28,948 | ₩29,189 | ₩28,881 | ₩28,948 | 0.00% | 8.1만 |
|---|
| 2026.02.11 | ₩28,934 | ₩28,975 | ₩28,747 | ₩28,881 | -0.19% | 9.3만 |
|---|
| 2026.02.10 | ₩28,600 | ₩28,707 | ₩28,506 | ₩28,707 | +0.37% | 7.2만 |
|---|
| 2026.02.09 | ₩28,413 | ₩28,627 | ₩28,319 | ₩28,627 | +0.75% | 6.3만 |
|---|
| 2026.02.06 | ₩28,372 | ₩28,520 | ₩28,305 | ₩28,439 | +0.24% | 50.4만 |
|---|
| 2026.02.05 | ₩28,439 | ₩28,439 | ₩28,158 | ₩28,319 | -0.42% | 8.7만 |
|---|
| 2026.02.04 | ₩28,372 | ₩28,466 | ₩28,212 | ₩28,413 | +0.14% | 6.6만 |
|---|
| 2026.02.03 | ₩27,917 | ₩28,319 | ₩27,917 | ₩28,305 | +1.39% | 9.6만 |
|---|
| 2026.02.02 | ₩28,011 | ₩28,024 | ₩27,757 | ₩27,850 | -0.57% | 5.8만 |
|---|
| 2026.01.30 | ₩28,078 | ₩28,103 | ₩27,723 | ₩28,038 | -0.14% | 8.6만 |
|---|
| 2026.01.29 | ₩28,105 | ₩28,239 | ₩27,964 | ₩28,091 | -0.05% | 9.8만 |
|---|
| 2026.01.28 | ₩27,837 | ₩27,937 | ₩27,759 | ₩27,931 | +0.34% | 5.1만 |
|---|
| 2026.01.27 | ₩27,569 | ₩27,810 | ₩27,569 | ₩27,810 | +0.87% | 10.3만 |
|---|
| 2026.01.26 | ₩27,743 | ₩27,743 | ₩27,462 | ₩27,556 | -0.68% | 5.6만 |
|---|
| 2026.01.23 | ₩27,543 | ₩27,690 | ₩27,409 | ₩27,436 | -0.39% | 9.2만 |
|---|
| 2026.01.22 | ₩27,650 | ₩27,650 | ₩27,361 | ₩27,569 | -0.29% | 9.8만 |
|---|
| 2026.01.21 | ₩27,717 | ₩27,717 | ₩27,342 | ₩27,489 | -0.82% | 9.3만 |
|---|
| 2026.01.20 | ₩27,409 | ₩27,489 | ₩27,254 | ₩27,288 | -0.44% | 10.8만 |
|---|
| 2026.01.16 | ₩27,342 | ₩27,409 | ₩27,251 | ₩27,409 | +0.24% | 9만 |
|---|
| 2026.01.15 | ₩27,235 | ₩27,315 | ₩27,106 | ₩27,262 | +0.10% | 15.3만 |
|---|
| 2026.01.14 | ₩27,195 | ₩27,275 | ₩27,074 | ₩27,262 | +0.25% | 17만 |
|---|
| 2026.01.13 | ₩26,793 | ₩27,034 | ₩26,793 | ₩27,007 | +0.80% | 10만 |
|---|
| 2026.01.12 | ₩26,633 | ₩26,740 | ₩26,623 | ₩26,673 | +0.15% | 10.6만 |
|---|
| 2026.01.09 | ₩26,459 | ₩26,753 | ₩26,459 | ₩26,552 | +0.35% | 7.1만 |
|---|
| 2026.01.08 | ₩26,499 | ₩26,606 | ₩26,398 | ₩26,472 | -0.10% | 12.2만 |
|---|
| 2026.01.07 | ₩26,552 | ₩26,552 | ₩26,252 | ₩26,298 | -0.96% | 18.1만 |
|---|
| 2026.01.06 | ₩26,699 | ₩26,706 | ₩26,405 | ₩26,512 | -0.70% | 11.4만 |
|---|
| 2026.01.05 | ₩26,981 | ₩26,981 | ₩26,406 | ₩26,740 | -0.89% | 6.1만 |
|---|
| 2026.01.02 | ₩26,753 | ₩26,900 | ₩26,459 | ₩26,873 | +0.45% | 8.5만 |
|---|
| 2025.12.31 | ₩26,726 | ₩26,726 | ₩26,445 | ₩26,592 | -0.50% | 33.3만 |
|---|
| 2025.12.30 | ₩26,606 | ₩26,713 | ₩26,579 | ₩26,713 | +0.40% | 9.9만 |
|---|
| 2025.12.29 | ₩26,526 | ₩26,579 | ₩26,432 | ₩26,552 | +0.10% | 13.2만 |
|---|
| 2025.12.26 | ₩26,472 | ₩26,539 | ₩26,311 | ₩26,352 | -0.46% | 7.2만 |
|---|
| 2025.12.24 | ₩26,432 | ₩26,499 | ₩26,432 | ₩26,445 | +0.05% | 3.4만 |
|---|
| 2025.12.23 | ₩26,271 | ₩26,472 | ₩26,271 | ₩26,433 | +0.62% | 6.1만 |
|---|
| 2025.12.22 | ₩26,124 | ₩26,358 | ₩26,124 | ₩26,305 | +0.69% | 11.5만 |
|---|
| 2025.12.19 | ₩26,378 | ₩26,378 | ₩26,097 | ₩26,097 | -1.07% | 11.4만 |
|---|
| 2025.12.18 | ₩26,325 | ₩26,451 | ₩26,137 | ₩26,164 | -0.61% | 8.1만 |
|---|
| 2025.12.17 | ₩26,231 | ₩26,352 | ₩26,137 | ₩26,258 | +0.10% | 10.2만 |
|---|
| 2025.12.16 | ₩26,512 | ₩26,512 | ₩26,104 | ₩26,191 | -1.21% | 10.9만 |
|---|
| 2025.12.15 | ₩26,592 | ₩26,592 | ₩26,365 | ₩26,499 | -0.35% | 9.9만 |
|---|
| 2025.12.12 | ₩26,592 | ₩26,658 | ₩26,396 | ₩26,526 | -0.25% | 5.5만 |
|---|
| 2025.12.11 | ₩26,633 | ₩26,807 | ₩26,621 | ₩26,766 | +0.50% | 5.4만 |
|---|
| 2025.12.10 | ₩26,940 | ₩26,940 | ₩26,592 | ₩26,713 | -0.84% | 4.9만 |
|---|
| 2025.12.09 | ₩26,847 | ₩27,019 | ₩26,726 | ₩26,761 | -0.32% | 5.3만 |
|---|
| 2025.12.08 | ₩27,088 | ₩27,088 | ₩26,786 | ₩26,807 | -1.04% | 8.6만 |
|---|
| 2025.12.05 | ₩26,967 | ₩27,181 | ₩26,967 | ₩27,021 | +0.20% | 5만 |
|---|
| 2025.12.04 | ₩27,021 | ₩27,128 | ₩27,021 | ₩27,114 | +0.35% | 4.5만 |
|---|
| 2025.12.03 | ₩26,780 | ₩27,061 | ₩26,780 | ₩26,967 | +0.70% | 4.7만 |
|---|
| 2025.12.02 | ₩27,221 | ₩27,221 | ₩26,812 | ₩26,860 | -1.33% | 6.9만 |
|---|
| 2025.12.01 | ₩27,342 | ₩27,342 | ₩27,061 | ₩27,128 | -0.78% | 5.3만 |
|---|
| 2025.11.28 | ₩27,088 | ₩27,355 | ₩26,934 | ₩27,355 | +0.99% | 5.8만 |
|---|
| 2025.11.26 | ₩27,034 | ₩27,061 | ₩26,780 | ₩26,914 | -0.45% | 7.9만 |
|---|
| 2025.11.25 | ₩26,619 | ₩26,780 | ₩26,619 | ₩26,726 | +0.40% | 6.1만 |
|---|
| 2025.11.24 | ₩26,633 | ₩26,820 | ₩26,592 | ₩26,769 | +0.51% | 3.2만 |
|---|
| 2025.11.21 | ₩26,459 | ₩26,847 | ₩26,459 | ₩26,780 | +1.21% | 4.6만 |
|---|
| 2025.11.20 | ₩26,967 | ₩27,141 | ₩26,726 | ₩26,820 | -0.55% | 4.7만 |
|---|
| 2025.11.19 | ₩27,061 | ₩27,061 | ₩26,674 | ₩26,900 | -0.59% | 8.8만 |
|---|
| 2025.11.18 | ₩27,021 | ₩27,034 | ₩26,793 | ₩26,940 | -0.30% | 7.1만 |
|---|
| 2025.11.17 | ₩26,900 | ₩27,155 | ₩26,813 | ₩26,887 | -0.05% | 5.5만 |
|---|
| 2025.11.14 | ₩26,633 | ₩27,128 | ₩26,633 | ₩27,043 | +1.54% | 5.7만 |
|---|
| 2025.11.13 | ₩26,686 | ₩26,911 | ₩26,686 | ₩26,766 | +0.30% | 4.7만 |
|---|
| 2025.11.12 | ₩26,807 | ₩26,967 | ₩26,807 | ₩26,849 | +0.16% | 9.9만 |
|---|
| 2025.11.11 | ₩26,833 | ₩26,954 | ₩26,766 | ₩26,847 | +0.05% | 6.7만 |
|---|
| 2025.11.10 | ₩26,619 | ₩26,813 | ₩26,546 | ₩26,774 | +0.58% | 6.9만 |
|---|
| 2025.11.07 | ₩26,258 | ₩26,579 | ₩26,258 | ₩26,552 | +1.12% | 5.2만 |
|---|
| 2025.11.06 | ₩26,124 | ₩26,378 | ₩26,124 | ₩26,285 | +0.61% | 4.9만 |
|---|
| 2025.11.05 | ₩26,004 | ₩26,285 | ₩26,004 | ₩26,178 | +0.67% | 6.5만 |
|---|
| 2025.11.04 | ₩26,271 | ₩26,271 | ₩25,926 | ₩26,097 | -0.66% | 5.8만 |
|---|
| 2025.11.03 | ₩25,977 | ₩26,256 | ₩25,929 | ₩26,164 | +0.72% | 4.6만 |
|---|
| 2025.10.31 | ₩26,418 | ₩26,418 | ₩26,070 | ₩26,111 | -1.17% | 15.5만 |
|---|
| 2025.10.30 | ₩26,124 | ₩26,392 | ₩26,124 | ₩26,244 | +0.46% | 8.4만 |
|---|
| 2025.10.29 | ₩26,298 | ₩26,404 | ₩26,124 | ₩26,151 | -0.56% | 8.5만 |
|---|
| 2025.10.28 | ₩26,298 | ₩26,432 | ₩26,285 | ₩26,338 | +0.15% | 9.6만 |
|---|
| 2025.10.27 | ₩26,298 | ₩26,452 | ₩26,231 | ₩26,418 | +0.46% | 8.8만 |
|---|
| 2025.10.24 | ₩26,378 | ₩26,408 | ₩26,295 | ₩26,298 | -0.30% | 31.9만 |
|---|
| 2025.10.23 | ₩26,659 | ₩26,659 | ₩26,298 | ₩26,298 | -1.36% | 4.9만 |
|---|
| 2025.10.22 | ₩26,271 | ₩26,425 | ₩26,124 | ₩26,385 | +0.43% | 4.2만 |
|---|
| 2025.10.21 | ₩26,338 | ₩26,338 | ₩26,132 | ₩26,258 | -0.30% | 3.9만 |
|---|
| 2025.10.20 | ₩26,633 | ₩26,633 | ₩26,271 | ₩26,485 | -0.55% | 10.4만 |
|---|
| 2025.10.17 | ₩26,004 | ₩26,204 | ₩26,004 | ₩26,164 | +0.62% | 5.5만 |
|---|
| 2025.10.16 | ₩26,365 | ₩26,405 | ₩26,030 | ₩26,030 | -1.27% | 28.9만 |
|---|
| 2025.10.15 | ₩26,552 | ₩26,579 | ₩26,298 | ₩26,352 | -0.76% | 3.3만 |
|---|
| 2025.10.14 | ₩26,030 | ₩26,285 | ₩25,997 | ₩26,231 | +0.77% | 4만 |
|---|
| 2025.10.13 | ₩26,030 | ₩26,211 | ₩26,030 | ₩26,124 | +0.36% | 5.9만 |
|---|
| 2025.10.10 | ₩26,392 | ₩26,392 | ₩26,030 | ₩26,030 | -1.37% | 4.3만 |
|---|