시장 데이터를 불러오는 중
전체 종목
FT Energy Income Partners Strategy ETF 과거 주가
FT Energy Income Partners Strategy ETF · EIPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Energy Income Partners Strategy ETF · EIPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,491 | ₩43,632 | ₩43,437 | ₩43,451 | -0.09% | 5.5천 |
| 2026.10.08 | ₩43,317 | ₩43,504 | ₩43,276 | ₩43,464 | +0.34% | 9.9천 |
| 2026.10.07 | ₩43,384 | ₩43,437 | ₩42,887 | ₩43,048 | -0.77% | 2.1만 |
| 2026.10.06 | ₩42,861 | ₩43,384 | ₩42,861 | ₩43,384 | +1.22% | 1.6만 |
| 2026.10.05 | ₩42,566 | ₩43,075 | ₩42,499 | ₩42,887 | +0.76% | 2.4만 |
| 2026.10.02 | ₩42,297 | ₩42,606 | ₩42,297 | ₩42,579 | +0.67% | 2.1만 |
| 2026.10.01 | ₩41,935 | ₩42,311 | ₩41,627 | ₩42,311 | +0.90% | 1.8만 |
| 2026.09.30 | ₩42,485 | ₩42,485 | ₩41,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,935 |
| -1.29% |
| 1.9만 |
| 2026.09.29 | ₩42,338 | ₩42,405 | ₩42,049 | ₩42,217 | -0.29% | 2.1만 |
|---|
| 2026.09.28 | ₩42,820 | ₩42,820 | ₩42,418 | ₩42,472 | -0.81% | 6.2만 |
|---|
| 2026.09.25 | ₩42,807 | ₩42,807 | ₩42,418 | ₩42,579 | -0.53% | 1.9만 |
|---|
| 2026.09.24 | ₩43,129 | ₩43,169 | ₩42,807 | ₩42,807 | -0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩43,638 | ₩43,638 | ₩43,290 | ₩43,303 | -0.77% | 12만 |
|---|
| 2026.09.22 | ₩43,799 | ₩44,041 | ₩43,531 | ₩43,531 | -0.61% | 2.1만 |
|---|
| 2026.09.21 | ₩44,296 | ₩44,296 | ₩43,907 | ₩43,933 | -0.82% | 1.5만 |
|---|
| 2026.09.18 | ₩44,349 | ₩44,456 | ₩44,255 | ₩44,349 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩44,443 | ₩44,537 | ₩44,282 | ₩44,282 | -0.36% | 7.2만 |
|---|
| 2026.09.16 | ₩44,752 | ₩44,752 | ₩44,001 | ₩44,202 | -1.23% | 2.5만 |
|---|
| 2026.09.15 | ₩44,644 | ₩44,805 | ₩44,620 | ₩44,725 | +0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩45,207 | ₩45,207 | ₩44,483 | ₩44,534 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩45,221 | ₩45,315 | ₩44,798 | ₩45,005 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩45,516 | ₩45,516 | ₩45,020 | ₩45,073 | -0.97% | 7.1천 |
|---|
| 2026.09.09 | ₩45,717 | ₩45,717 | ₩45,194 | ₩45,328 | -0.85% | 2만 |
|---|
| 2026.09.08 | ₩45,368 | ₩45,516 | ₩45,248 | ₩45,382 | +0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩45,207 | ₩45,207 | ₩44,966 | ₩45,127 | -0.18% | 1만 |
|---|
| 2026.09.03 | ₩45,435 | ₩45,476 | ₩45,181 | ₩45,207 | -0.50% | 1.5만 |
|---|
| 2026.09.02 | ₩45,234 | ₩45,395 | ₩44,778 | ₩45,328 | +0.21% | 3만 |
|---|
| 2026.09.01 | ₩45,261 | ₩45,328 | ₩44,993 | ₩45,261 | 0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩44,725 | ₩44,937 | ₩44,644 | ₩44,851 | +0.28% | 9.1만 |
|---|
| 2026.08.28 | ₩44,738 | ₩44,805 | ₩44,511 | ₩44,617 | -0.27% | 9.2천 |
|---|
| 2026.08.27 | ₩44,859 | ₩44,859 | ₩44,332 | ₩44,711 | -0.33% | 1.7만 |
|---|
| 2026.08.26 | ₩44,255 | ₩44,792 | ₩44,121 | ₩44,725 | +1.06% | 3.1만 |
|---|
| 2026.08.25 | ₩44,564 | ₩44,564 | ₩44,302 | ₩44,302 | -0.59% | 1.2만 |
|---|
| 2026.08.24 | ₩44,537 | ₩44,564 | ₩44,215 | ₩44,564 | +0.06% | 1.4만 |
|---|
| 2026.08.21 | ₩45,006 | ₩45,006 | ₩44,528 | ₩44,528 | -1.06% | 3.7만 |
|---|
| 2026.08.20 | ₩45,047 | ₩45,207 | ₩44,859 | ₩44,906 | -0.31% | 2.4만 |
|---|
| 2026.08.19 | ₩45,382 | ₩45,382 | ₩44,845 | ₩44,855 | -1.16% | 1.2만 |
|---|
| 2026.08.18 | ₩44,993 | ₩45,221 | ₩44,993 | ₩45,073 | +0.18% | 3.8만 |
|---|
| 2026.08.17 | ₩44,819 | ₩44,832 | ₩44,537 | ₩44,790 | -0.06% | 2만 |
|---|
| 2026.08.14 | ₩44,363 | ₩44,772 | ₩44,363 | ₩44,768 | +0.91% | 2.9만 |
|---|
| 2026.08.13 | ₩44,175 | ₩44,363 | ₩44,175 | ₩44,269 | +0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩44,068 | ₩44,271 | ₩44,068 | ₩44,208 | +0.32% | 2.4만 |
|---|
| 2026.08.11 | ₩43,719 | ₩44,094 | ₩43,719 | ₩44,030 | +0.71% | 2.2만 |
|---|
| 2026.08.10 | ₩43,223 | ₩43,732 | ₩43,223 | ₩43,716 | +1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩43,290 | ₩43,377 | ₩43,008 | ₩43,086 | -0.47% | 2만 |
|---|
| 2026.08.06 | ₩43,236 | ₩43,545 | ₩43,229 | ₩43,315 | +0.18% | 1.4만 |
|---|
| 2026.08.05 | ₩43,598 | ₩43,598 | ₩42,861 | ₩42,941 | -1.51% | 3.2만 |
|---|
| 2026.08.04 | ₩43,424 | ₩43,625 | ₩42,921 | ₩43,469 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩43,558 | ₩43,598 | ₩43,370 | ₩43,464 | -0.22% | 2.2만 |
|---|
| 2026.07.31 | ₩43,504 | ₩43,759 | ₩43,290 | ₩43,612 | +0.25% | 17.3만 |
|---|
| 2026.07.30 | ₩43,343 | ₩43,518 | ₩43,063 | ₩43,400 | +0.13% | 3.2만 |
|---|
| 2026.07.29 | ₩43,799 | ₩43,866 | ₩43,196 | ₩43,236 | -1.29% | 2.7만 |
|---|
| 2026.07.28 | ₩43,451 | ₩43,632 | ₩43,156 | ₩43,303 | -0.34% | 3.9만 |
|---|
| 2026.07.27 | ₩43,732 | ₩43,860 | ₩43,357 | ₩43,370 | -0.83% | 2.9만 |
|---|
| 2026.07.24 | ₩44,175 | ₩44,577 | ₩43,947 | ₩43,966 | -0.47% | 10.2만 |
|---|
| 2026.07.23 | ₩44,282 | ₩44,322 | ₩44,001 | ₩44,027 | -0.58% | 2.6만 |
|---|
| 2026.07.22 | ₩43,759 | ₩43,974 | ₩43,746 | ₩43,960 | +0.46% | 4.9만 |
|---|
| 2026.07.21 | ₩43,491 | ₩43,491 | ₩40,500 | ₩43,437 | -0.12% | 3.6만 |
|---|
| 2026.07.20 | ₩43,370 | ₩43,545 | ₩43,290 | ₩43,290 | -0.19% | 3만 |
|---|
| 2026.07.17 | ₩43,424 | ₩43,585 | ₩43,223 | ₩43,263 | -0.37% | 1.5만 |
|---|
| 2026.07.16 | ₩42,981 | ₩43,295 | ₩42,981 | ₩43,236 | +0.59% | 2.4만 |
|---|
| 2026.07.15 | ₩43,370 | ₩43,370 | ₩42,914 | ₩42,928 | -1.02% | 6.3천 |
|---|
| 2026.07.14 | ₩43,464 | ₩43,625 | ₩43,089 | ₩43,287 | -0.41% | 1.7만 |
|---|
| 2026.07.13 | ₩42,834 | ₩43,343 | ₩42,834 | ₩43,263 | +1.00% | 1.3만 |
|---|
| 2026.07.10 | ₩42,592 | ₩42,673 | ₩42,351 | ₩42,592 | 0.00% | 3.3만 |
|---|
| 2026.07.09 | ₩42,874 | ₩42,874 | ₩42,566 | ₩42,566 | -0.72% | 12.5만 |
|---|
| 2026.07.08 | ₩42,820 | ₩42,941 | ₩42,619 | ₩42,807 | -0.03% | 12.7만 |
|---|
| 2026.07.07 | ₩42,096 | ₩42,673 | ₩42,096 | ₩42,579 | +1.15% | 34.9만 |
|---|
| 2026.07.06 | ₩42,083 | ₩42,244 | ₩41,868 | ₩41,882 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩41,707 | ₩42,029 | ₩41,707 | ₩42,029 | +0.77% | 7.8천 |
|---|
| 2026.07.01 | ₩41,962 | ₩41,962 | ₩41,520 | ₩41,520 | -1.05% | 1.9만 |
|---|
| 2026.06.30 | ₩42,230 | ₩42,264 | ₩41,975 | ₩41,975 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩42,418 | ₩42,458 | ₩42,096 | ₩42,190 | -0.54% | 3.2만 |
|---|
| 2026.06.26 | ₩42,297 | ₩42,441 | ₩42,222 | ₩42,311 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩41,828 | ₩42,378 | ₩41,828 | ₩42,324 | +1.19% | 2.9만 |
|---|
| 2026.06.24 | ₩42,405 | ₩42,405 | ₩41,990 | ₩42,123 | -0.66% | 3.1만 |
|---|
| 2026.06.23 | ₩42,016 | ₩42,606 | ₩41,989 | ₩42,606 | +1.40% | 4.9만 |
|---|
| 2026.06.22 | ₩41,815 | ₩42,217 | ₩41,815 | ₩42,177 | +0.87% | 1.6만 |
|---|
| 2026.06.18 | ₩41,949 | ₩41,949 | ₩41,533 | ₩41,828 | -0.29% | 4만 |
|---|
| 2026.06.17 | ₩42,338 | ₩42,338 | ₩41,855 | ₩41,975 | -0.86% | 2.7만 |
|---|
| 2026.06.16 | ₩42,203 | ₩42,619 | ₩42,203 | ₩42,364 | +0.38% | 5.2만 |
|---|
| 2026.06.15 | ₩42,606 | ₩42,713 | ₩42,452 | ₩42,458 | -0.35% | 4.2만 |
|---|
| 2026.06.12 | ₩42,673 | ₩43,209 | ₩42,592 | ₩43,022 | +0.82% | 1.1만 |
|---|
| 2026.06.11 | ₩43,035 | ₩43,176 | ₩42,673 | ₩42,686 | -0.81% | 8.6천 |
|---|
| 2026.06.10 | ₩42,740 | ₩43,102 | ₩42,740 | ₩42,807 | +0.16% | 3.1만 |
|---|
| 2026.06.09 | ₩42,767 | ₩42,794 | ₩42,485 | ₩42,633 | -0.31% | 9.3천 |
|---|
| 2026.06.08 | ₩43,089 | ₩43,148 | ₩42,492 | ₩42,713 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩43,236 | ₩43,325 | ₩42,887 | ₩42,887 | -0.81% | 9.6천 |
|---|
| 2026.06.04 | ₩43,008 | ₩43,236 | ₩42,941 | ₩43,236 | +0.53% | 2.2만 |
|---|
| 2026.06.03 | ₩42,968 | ₩43,424 | ₩42,968 | ₩42,968 | 0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩42,364 | ₩42,954 | ₩42,364 | ₩42,887 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩42,378 | ₩42,606 | ₩42,291 | ₩42,291 | -0.21% | 2.3만 |
|---|
| 2026.05.29 | ₩42,794 | ₩42,794 | ₩42,271 | ₩42,351 | -1.03% | 6.3만 |
|---|
| 2026.05.28 | ₩43,263 | ₩43,263 | ₩42,760 | ₩42,807 | -1.05% | 15.8만 |
|---|
| 2026.05.27 | ₩43,410 | ₩43,410 | ₩43,001 | ₩43,062 | -0.80% | 3만 |
|---|
| 2026.05.26 | ₩43,987 | ₩43,987 | ₩43,625 | ₩43,638 | -0.79% | 7.4천 |
|---|
| 2026.05.22 | ₩43,880 | ₩44,066 | ₩43,759 | ₩44,001 | +0.28% | 3.8만 |
|---|
| 2026.05.21 | ₩43,987 | ₩43,987 | ₩43,699 | ₩43,799 | -0.43% | 2만 |
|---|
| 2026.05.20 | ₩44,108 | ₩44,376 | ₩43,746 | ₩43,799 | -0.70% | 4.3만 |
|---|
| 2026.05.19 | ₩43,840 | ₩44,148 | ₩43,773 | ₩44,027 | +0.43% | 1.2만 |
|---|
| 2026.05.18 | ₩43,424 | ₩43,853 | ₩43,370 | ₩43,799 | +0.86% | 2.6만 |
|---|
| 2026.05.15 | ₩43,558 | ₩43,625 | ₩43,330 | ₩43,343 | -0.49% | 3.2만 |
|---|
| 2026.05.14 | ₩43,182 | ₩43,545 | ₩43,182 | ₩43,491 | +0.71% | 3.1만 |
|---|
| 2026.05.13 | ₩43,223 | ₩43,290 | ₩42,836 | ₩43,075 | -0.34% | 1.1만 |
|---|
| 2026.05.12 | ₩43,142 | ₩43,940 | ₩42,914 | ₩43,223 | +0.19% | 2.1만 |
|---|
| 2026.05.11 | ₩42,794 | ₩43,082 | ₩42,619 | ₩42,941 | +0.34% | 3.5만 |
|---|
| 2026.05.08 | ₩42,861 | ₩42,887 | ₩42,472 | ₩42,472 | -0.91% | 4만 |
|---|
| 2026.05.07 | ₩43,035 | ₩43,035 | ₩42,496 | ₩42,847 | -0.44% | 2.3만 |
|---|
| 2026.05.06 | ₩43,545 | ₩43,585 | ₩43,035 | ₩43,129 | -0.95% | 4.7만 |
|---|
| 2026.05.05 | ₩43,893 | ₩44,188 | ₩43,826 | ₩43,967 | +0.17% | 10.8만 |
|---|
| 2026.05.04 | ₩43,759 | ₩44,027 | ₩43,612 | ₩43,900 | +0.32% | 1.6만 |
|---|
| 2026.05.01 | ₩44,068 | ₩44,068 | ₩43,692 | ₩43,763 | -0.69% | 9.8천 |
|---|
| 2026.04.30 | ₩43,357 | ₩44,108 | ₩43,357 | ₩44,108 | +1.73% | 8.9만 |
|---|
| 2026.04.29 | ₩43,303 | ₩43,491 | ₩43,263 | ₩43,358 | +0.13% | 2.6만 |
|---|
| 2026.04.28 | ₩43,075 | ₩43,196 | ₩42,929 | ₩43,077 | +0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩42,847 | ₩43,055 | ₩42,794 | ₩42,822 | -0.06% | 2.8만 |
|---|
| 2026.04.24 | ₩42,552 | ₩42,740 | ₩42,472 | ₩42,713 | +0.38% | 1.7만 |
|---|
| 2026.04.23 | ₩42,324 | ₩42,659 | ₩42,324 | ₩42,566 | +0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩42,190 | ₩42,338 | ₩42,123 | ₩42,136 | -0.13% | 7.7만 |
|---|
| 2026.04.21 | ₩42,069 | ₩42,230 | ₩41,882 | ₩41,895 | -0.41% | 3.1만 |
|---|
| 2026.04.20 | ₩42,069 | ₩42,203 | ₩41,882 | ₩41,908 | -0.38% | 13.2만 |
|---|
| 2026.04.17 | ₩42,083 | ₩42,083 | ₩41,506 | ₩41,975 | -0.25% | 2.7만 |
|---|
| 2026.04.16 | ₩42,150 | ₩42,592 | ₩42,150 | ₩42,418 | +0.64% | 5만 |
|---|
| 2026.04.15 | ₩42,311 | ₩42,378 | ₩42,150 | ₩42,163 | -0.35% | 7.4만 |
|---|
| 2026.04.14 | ₩42,686 | ₩42,686 | ₩42,203 | ₩42,311 | -0.88% | 2.5만 |
|---|
| 2026.04.13 | ₩43,075 | ₩43,075 | ₩42,512 | ₩42,646 | -1.00% | 2.1만 |
|---|
| 2026.04.10 | ₩43,035 | ₩43,169 | ₩42,901 | ₩42,995 | -0.09% | 2.7만 |
|---|
| 2026.04.09 | ₩43,115 | ₩43,672 | ₩42,996 | ₩43,115 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩42,619 | ₩43,129 | ₩42,209 | ₩43,115 | +1.16% | 3.1만 |
|---|
| 2026.04.07 | ₩43,035 | ₩43,464 | ₩43,035 | ₩43,330 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩42,941 | ₩43,059 | ₩42,894 | ₩43,035 | +0.22% | 2.3만 |
|---|
| 2026.04.02 | ₩42,753 | ₩43,209 | ₩42,753 | ₩42,957 | +0.48% | 6만 |
|---|
| 2026.04.01 | ₩42,928 | ₩42,928 | ₩42,519 | ₩42,713 | -0.50% | 3.8만 |
|---|
| 2026.03.31 | ₩43,531 | ₩43,558 | ₩42,800 | ₩43,129 | -0.92% | 8.2만 |
|---|
| 2026.03.30 | ₩43,880 | ₩43,880 | ₩43,223 | ₩43,370 | -1.16% | 3.1만 |
|---|
| 2026.03.27 | ₩43,451 | ₩43,900 | ₩43,451 | ₩43,545 | +0.22% | 8.9만 |
|---|
| 2026.03.26 | ₩43,209 | ₩43,571 | ₩43,209 | ₩43,410 | +0.47% | 1.7만 |
|---|
| 2026.03.25 | ₩43,451 | ₩43,602 | ₩43,410 | ₩43,464 | +0.03% | 2.4만 |
|---|
| 2026.03.24 | ₩42,874 | ₩43,746 | ₩42,874 | ₩43,424 | +1.28% | 1.5만 |
|---|
| 2026.03.23 | ₩42,418 | ₩43,089 | ₩42,405 | ₩42,901 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩42,995 | ₩43,048 | ₩42,418 | ₩42,472 | -1.22% | 3만 |
|---|
| 2026.03.19 | ₩42,579 | ₩43,196 | ₩42,579 | ₩42,981 | +0.94% | 5.9만 |
|---|
| 2026.03.18 | ₩42,633 | ₩42,767 | ₩42,552 | ₩42,566 | -0.16% | 3.4만 |
|---|
| 2026.03.17 | ₩42,794 | ₩42,968 | ₩42,700 | ₩42,740 | -0.13% | 15.3만 |
|---|
| 2026.03.16 | ₩42,525 | ₩42,646 | ₩42,378 | ₩42,525 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩42,257 | ₩42,418 | ₩42,163 | ₩42,308 | +0.12% | 6.4만 |
|---|
| 2026.03.12 | ₩42,311 | ₩42,472 | ₩42,069 | ₩42,183 | -0.30% | 3.3만 |
|---|
| 2026.03.11 | ₩41,828 | ₩42,203 | ₩41,748 | ₩42,150 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩42,029 | ₩42,284 | ₩41,828 | ₩41,841 | -0.45% | 1.6만 |
|---|
| 2026.03.09 | ₩42,177 | ₩42,258 | ₩41,868 | ₩42,177 | 0.00% | 1.9만 |
|---|
| 2026.03.06 | ₩42,150 | ₩42,269 | ₩41,922 | ₩42,123 | -0.06% | 2.2만 |
|---|
| 2026.03.05 | ₩42,271 | ₩42,284 | ₩41,929 | ₩42,110 | -0.38% | 2.5만 |
|---|
| 2026.03.04 | ₩42,217 | ₩42,244 | ₩41,828 | ₩42,244 | +0.06% | 2.2만 |
|---|
| 2026.03.03 | ₩42,512 | ₩42,512 | ₩41,741 | ₩42,257 | -0.60% | 20.2만 |
|---|
| 2026.03.02 | ₩42,700 | ₩42,700 | ₩42,244 | ₩42,539 | -0.38% | 7.4만 |
|---|
| 2026.02.27 | ₩41,908 | ₩42,110 | ₩41,788 | ₩42,110 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩41,546 | ₩41,801 | ₩41,399 | ₩41,680 | +0.32% | 3.6만 |
|---|
| 2026.02.25 | ₩41,707 | ₩41,855 | ₩41,204 | ₩41,560 | -0.35% | 2.1만 |
|---|
| 2026.02.24 | ₩41,627 | ₩41,788 | ₩41,265 | ₩41,591 | -0.09% | 1.2만 |
|---|
| 2026.02.23 | ₩41,587 | ₩41,788 | ₩41,345 | ₩41,520 | -0.16% | 1.9만 |
|---|
| 2026.02.20 | ₩41,372 | ₩41,479 | ₩41,211 | ₩41,479 | +0.26% | 1.4만 |
|---|
| 2026.02.19 | ₩41,305 | ₩41,385 | ₩41,224 | ₩41,385 | +0.19% | 5.8만 |
|---|
| 2026.02.18 | ₩41,198 | ₩41,218 | ₩40,916 | ₩41,050 | -0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩41,224 | ₩41,263 | ₩40,608 | ₩40,853 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩40,339 | ₩41,117 | ₩40,339 | ₩41,117 | +1.93% | 2만 |
|---|
| 2026.02.12 | ₩40,648 | ₩40,809 | ₩40,313 | ₩40,339 | -0.76% | 3만 |
|---|
| 2026.02.11 | ₩40,111 | ₩40,487 | ₩40,111 | ₩40,487 | +0.94% | 4만 |
|---|
| 2026.02.10 | ₩39,857 | ₩39,857 | ₩39,501 | ₩39,776 | -0.20% | 10.5만 |
|---|
| 2026.02.09 | ₩39,347 | ₩39,629 | ₩39,186 | ₩39,575 | +0.58% | 2.4만 |
|---|
| 2026.02.06 | ₩39,119 | ₩39,360 | ₩39,079 | ₩39,317 | +0.51% | 2만 |
|---|
| 2026.02.05 | ₩38,931 | ₩38,985 | ₩38,676 | ₩38,904 | -0.07% | 10.4만 |
|---|
| 2026.02.04 | ₩38,971 | ₩39,158 | ₩38,891 | ₩39,132 | +0.41% | 1.4만 |
|---|
| 2026.02.03 | ₩38,153 | ₩38,864 | ₩38,153 | ₩38,837 | +1.79% | 2.9만 |
|---|
| 2026.02.02 | ₩38,194 | ₩38,207 | ₩38,033 | ₩38,033 | -0.42% | 9.7천 |
|---|
| 2026.01.30 | ₩38,435 | ₩38,475 | ₩37,939 | ₩38,475 | +0.10% | 1.9만 |
|---|
| 2026.01.29 | ₩38,569 | ₩38,853 | ₩38,408 | ₩38,522 | -0.12% | 10.9만 |
|---|
| 2026.01.28 | ₩38,274 | ₩38,274 | ₩38,019 | ₩38,191 | -0.22% | 2.8만 |
|---|
| 2026.01.27 | ₩37,697 | ₩38,046 | ₩37,697 | ₩38,046 | +0.92% | 4.4만 |
|---|
| 2026.01.26 | ₩37,738 | ₩37,744 | ₩37,523 | ₩37,684 | -0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩37,791 | ₩37,832 | ₩37,510 | ₩37,510 | -0.75% | 2.1만 |
|---|
| 2026.01.22 | ₩37,617 | ₩37,617 | ₩37,309 | ₩37,523 | -0.25% | 3.9만 |
|---|
| 2026.01.21 | ₩37,335 | ₩37,604 | ₩37,282 | ₩37,496 | +0.43% | 18만 |
|---|
| 2026.01.20 | ₩37,402 | ₩37,402 | ₩36,920 | ₩36,987 | -1.11% | 3만 |
|---|
| 2026.01.16 | ₩36,893 | ₩37,107 | ₩36,893 | ₩37,094 | +0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩36,799 | ₩37,000 | ₩36,665 | ₩36,893 | +0.26% | 3.2만 |
|---|
| 2026.01.14 | ₩36,544 | ₩37,039 | ₩36,544 | ₩36,893 | +0.95% | 1.8만 |
|---|
| 2026.01.13 | ₩36,289 | ₩36,551 | ₩36,289 | ₩36,517 | +0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩35,914 | ₩36,008 | ₩35,888 | ₩36,008 | +0.26% | 8.3천 |
|---|
| 2026.01.09 | ₩35,847 | ₩35,967 | ₩35,807 | ₩35,833 | -0.04% | 2.7만 |
|---|
| 2026.01.08 | ₩35,324 | ₩35,793 | ₩35,324 | ₩35,672 | +0.99% | 3.8만 |
|---|
| 2026.01.07 | ₩35,632 | ₩35,632 | ₩35,250 | ₩35,297 | -0.94% | 2.9만 |
|---|
| 2026.01.06 | ₩35,927 | ₩35,927 | ₩35,498 | ₩35,513 | -1.15% | 8.3천 |
|---|
| 2026.01.05 | ₩36,209 | ₩36,209 | ₩35,444 | ₩35,914 | -0.81% | 24.4만 |
|---|
| 2026.01.02 | ₩35,565 | ₩36,061 | ₩35,389 | ₩35,941 | +1.06% | 1.6만 |
|---|
| 2025.12.31 | ₩35,753 | ₩35,753 | ₩35,431 | ₩35,458 | -0.83% | 1.5만 |
|---|
| 2025.12.30 | ₩35,592 | ₩35,726 | ₩35,592 | ₩35,674 | +0.23% | 2.1만 |
|---|
| 2025.12.29 | ₩35,404 | ₩35,565 | ₩35,404 | ₩35,498 | +0.27% | 3.6만 |
|---|
| 2025.12.26 | ₩35,471 | ₩35,471 | ₩35,257 | ₩35,349 | -0.34% | 5.3천 |
|---|
| 2025.12.24 | ₩35,458 | ₩35,471 | ₩35,431 | ₩35,431 | -0.08% | 4.2천 |
|---|
| 2025.12.23 | ₩35,270 | ₩35,491 | ₩35,270 | ₩35,444 | +0.49% | 2.2만 |
|---|
| 2025.12.22 | ₩35,243 | ₩35,324 | ₩35,176 | ₩35,261 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩35,163 | ₩35,270 | ₩35,056 | ₩35,096 | -0.19% | 1.7만 |
|---|
| 2025.12.18 | ₩35,391 | ₩35,391 | ₩34,995 | ₩35,096 | -0.83% | 2.2만 |
|---|
| 2025.12.17 | ₩35,203 | ₩35,351 | ₩35,096 | ₩35,284 | +0.23% | 1.7만 |
|---|
| 2025.12.16 | ₩35,619 | ₩35,619 | ₩35,002 | ₩35,076 | -1.52% | 1.7만 |
|---|
| 2025.12.15 | ₩35,713 | ₩35,733 | ₩35,498 | ₩35,703 | -0.03% | 1.9만 |
|---|
| 2025.12.12 | ₩35,981 | ₩35,981 | ₩35,599 | ₩35,713 | -0.75% | 2.7만 |
|---|
| 2025.12.11 | ₩36,128 | ₩36,236 | ₩36,102 | ₩36,155 | +0.07% | 3.1만 |
|---|
| 2025.12.10 | ₩36,209 | ₩36,209 | ₩35,900 | ₩36,128 | -0.22% | 4만 |
|---|
| 2025.12.09 | ₩36,182 | ₩36,423 | ₩36,075 | ₩36,084 | -0.27% | 3만 |
|---|
| 2025.12.08 | ₩36,189 | ₩36,377 | ₩36,075 | ₩36,169 | -0.06% | 3.2만 |
|---|
| 2025.12.05 | ₩36,718 | ₩36,725 | ₩36,450 | ₩36,450 | -0.73% | 1.2만 |
|---|
| 2025.12.04 | ₩36,584 | ₩36,665 | ₩36,544 | ₩36,611 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩36,343 | ₩36,524 | ₩36,303 | ₩36,477 | +0.37% | 5.8천 |
|---|
| 2025.12.02 | ₩36,678 | ₩36,678 | ₩36,112 | ₩36,112 | -1.54% | 2.6만 |
|---|
| 2025.12.01 | ₩36,531 | ₩36,678 | ₩36,449 | ₩36,449 | -0.22% | 1.2만 |
|---|
| 2025.11.28 | ₩36,383 | ₩36,651 | ₩36,383 | ₩36,599 | +0.59% | 1.1만 |
|---|
| 2025.11.26 | ₩36,048 | ₩36,423 | ₩36,048 | ₩36,260 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩35,994 | ₩36,008 | ₩35,753 | ₩35,927 | -0.19% | 1.3만 |
|---|
| 2025.11.24 | ₩36,048 | ₩36,048 | ₩35,666 | ₩36,014 | -0.09% | 7.8천 |
|---|
| 2025.11.21 | ₩35,847 | ₩36,008 | ₩35,659 | ₩35,994 | +0.41% | 8.8천 |
|---|
| 2025.11.20 | ₩36,410 | ₩36,410 | ₩35,744 | ₩35,744 | -1.83% | 9.7천 |
|---|
| 2025.11.19 | ₩36,021 | ₩36,052 | ₩35,753 | ₩35,984 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩35,941 | ₩36,248 | ₩35,900 | ₩36,209 | +0.75% | 8.1천 |
|---|
| 2025.11.17 | ₩36,289 | ₩36,354 | ₩35,994 | ₩36,025 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩35,914 | ₩36,370 | ₩35,773 | ₩36,327 | +1.15% | 8.6천 |
|---|
| 2025.11.13 | ₩36,035 | ₩36,142 | ₩35,874 | ₩35,914 | -0.33% | 9.7천 |
|---|
| 2025.11.12 | ₩36,155 | ₩36,155 | ₩36,035 | ₩36,075 | -0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩35,887 | ₩36,202 | ₩35,887 | ₩36,135 | +0.69% | 1.9만 |
|---|
| 2025.11.10 | ₩35,820 | ₩35,954 | ₩35,565 | ₩35,923 | +0.29% | 5.9천 |
|---|
| 2025.11.07 | ₩35,230 | ₩35,626 | ₩35,203 | ₩35,626 | +1.12% | 9.1천 |
|---|
| 2025.11.06 | ₩35,123 | ₩35,458 | ₩35,123 | ₩35,241 | +0.34% | 1.1만 |
|---|
| 2025.11.05 | ₩34,868 | ₩35,263 | ₩34,868 | ₩35,109 | +0.69% | 2.1만 |
|---|
| 2025.11.04 | ₩34,841 | ₩34,935 | ₩34,720 | ₩34,841 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩35,015 | ₩35,103 | ₩34,774 | ₩35,096 | +0.23% | 3만 |
|---|
| 2025.10.31 | ₩35,029 | ₩35,069 | ₩34,868 | ₩34,975 | -0.15% | 5.9만 |
|---|
| 2025.10.30 | ₩35,015 | ₩35,208 | ₩34,989 | ₩34,990 | -0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩35,163 | ₩35,284 | ₩35,002 | ₩35,033 | -0.37% | 4.2만 |
|---|
| 2025.10.28 | ₩35,257 | ₩35,257 | ₩35,069 | ₩35,082 | -0.49% | 1.3만 |
|---|
| 2025.10.27 | ₩35,203 | ₩35,284 | ₩35,109 | ₩35,284 | +0.23% | 8.4천 |
|---|
| 2025.10.24 | ₩35,431 | ₩35,431 | ₩35,149 | ₩35,149 | -0.79% | 3.5천 |
|---|
| 2025.10.23 | ₩35,297 | ₩35,337 | ₩35,136 | ₩35,222 | -0.21% | 1.3만 |
|---|
| 2025.10.22 | ₩34,814 | ₩35,056 | ₩34,734 | ₩34,980 | +0.48% | 6.3만 |
|---|
| 2025.10.21 | ₩34,881 | ₩34,881 | ₩34,626 | ₩34,692 | -0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩34,613 | ₩34,841 | ₩34,613 | ₩34,801 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩34,412 | ₩34,439 | ₩34,271 | ₩34,432 | +0.06% | 2.6만 |
|---|
| 2025.10.16 | ₩34,868 | ₩34,868 | ₩34,291 | ₩34,409 | -1.32% | 1만 |
|---|
| 2025.10.15 | ₩34,734 | ₩34,975 | ₩34,653 | ₩34,743 | +0.03% | 6.2천 |
|---|
| 2025.10.14 | ₩34,036 | ₩34,593 | ₩34,036 | ₩34,508 | +1.39% | 1만 |
|---|
| 2025.10.13 | ₩34,385 | ₩34,549 | ₩34,298 | ₩34,519 | +0.39% | 6.7천 |
|---|
| 2025.10.10 | ₩34,774 | ₩34,801 | ₩34,157 | ₩34,157 | -1.77% | 8.2천 |
|---|