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 | ₩43,457 | ₩43,598 | ₩43,403 | ₩43,417 | -0.09% | 5.5천 |
| 2026.10.08 | ₩43,283 | ₩43,470 | ₩43,242 | ₩43,430 | +0.34% | 9.9천 |
| 2026.10.07 | ₩43,350 | ₩43,403 | ₩42,854 | ₩43,015 | -0.77% | 2.1만 |
| 2026.10.06 | ₩42,827 | ₩43,350 | ₩42,827 | ₩43,350 | +1.22% | 1.6만 |
| 2026.10.05 | ₩42,532 | ₩43,041 | ₩42,465 | ₩42,854 | +0.76% | 2.4만 |
| 2026.10.02 | ₩42,264 | ₩42,572 | ₩42,264 | ₩42,546 | +0.67% | 2.1만 |
| 2026.10.01 | ₩41,902 | ₩42,278 | ₩41,594 | ₩42,278 | +0.90% | 1.8만 |
| 2026.09.30 | ₩42,452 | ₩42,452 | ₩41,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,902 |
| -1.29% |
| 1.9만 |
| 2026.09.29 | ₩42,304 | ₩42,371 | ₩42,016 | ₩42,184 | -0.29% | 2.1만 |
|---|
| 2026.09.28 | ₩42,787 | ₩42,787 | ₩42,385 | ₩42,438 | -0.81% | 6.2만 |
|---|
| 2026.09.25 | ₩42,773 | ₩42,773 | ₩42,385 | ₩42,546 | -0.53% | 1.9만 |
|---|
| 2026.09.24 | ₩43,095 | ₩43,135 | ₩42,773 | ₩42,773 | -0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩43,604 | ₩43,604 | ₩43,256 | ₩43,269 | -0.77% | 12만 |
|---|
| 2026.09.22 | ₩43,765 | ₩44,006 | ₩43,497 | ₩43,497 | -0.61% | 2.1만 |
|---|
| 2026.09.21 | ₩44,261 | ₩44,261 | ₩43,872 | ₩43,899 | -0.82% | 1.5만 |
|---|
| 2026.09.18 | ₩44,314 | ₩44,422 | ₩44,221 | ₩44,314 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩44,408 | ₩44,502 | ₩44,247 | ₩44,247 | -0.36% | 7.2만 |
|---|
| 2026.09.16 | ₩44,716 | ₩44,716 | ₩43,966 | ₩44,167 | -1.23% | 2.5만 |
|---|
| 2026.09.15 | ₩44,609 | ₩44,770 | ₩44,585 | ₩44,690 | +0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩45,172 | ₩45,172 | ₩44,448 | ₩44,499 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩45,185 | ₩45,279 | ₩44,763 | ₩44,970 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩45,480 | ₩45,480 | ₩44,984 | ₩45,038 | -0.97% | 7.1천 |
|---|
| 2026.09.09 | ₩45,681 | ₩45,681 | ₩45,159 | ₩45,293 | -0.85% | 2만 |
|---|
| 2026.09.08 | ₩45,333 | ₩45,480 | ₩45,212 | ₩45,346 | +0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩45,172 | ₩45,172 | ₩44,931 | ₩45,092 | -0.18% | 1만 |
|---|
| 2026.09.03 | ₩45,400 | ₩45,440 | ₩45,145 | ₩45,172 | -0.50% | 1.5만 |
|---|
| 2026.09.02 | ₩45,199 | ₩45,360 | ₩44,743 | ₩45,293 | +0.21% | 3만 |
|---|
| 2026.09.01 | ₩45,226 | ₩45,293 | ₩44,958 | ₩45,226 | 0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩44,690 | ₩44,901 | ₩44,609 | ₩44,816 | +0.28% | 9.1만 |
|---|
| 2026.08.28 | ₩44,703 | ₩44,770 | ₩44,477 | ₩44,582 | -0.27% | 9.2천 |
|---|
| 2026.08.27 | ₩44,824 | ₩44,824 | ₩44,297 | ₩44,676 | -0.33% | 1.7만 |
|---|
| 2026.08.26 | ₩44,221 | ₩44,757 | ₩44,087 | ₩44,690 | +1.06% | 3.1만 |
|---|
| 2026.08.25 | ₩44,529 | ₩44,529 | ₩44,268 | ₩44,268 | -0.59% | 1.2만 |
|---|
| 2026.08.24 | ₩44,502 | ₩44,529 | ₩44,180 | ₩44,529 | +0.06% | 1.4만 |
|---|
| 2026.08.21 | ₩44,971 | ₩44,971 | ₩44,493 | ₩44,493 | -1.06% | 3.7만 |
|---|
| 2026.08.20 | ₩45,011 | ₩45,172 | ₩44,824 | ₩44,871 | -0.31% | 2.4만 |
|---|
| 2026.08.19 | ₩45,346 | ₩45,346 | ₩44,810 | ₩44,820 | -1.16% | 1.2만 |
|---|
| 2026.08.18 | ₩44,958 | ₩45,185 | ₩44,958 | ₩45,038 | +0.18% | 3.8만 |
|---|
| 2026.08.17 | ₩44,783 | ₩44,797 | ₩44,502 | ₩44,755 | -0.06% | 2만 |
|---|
| 2026.08.14 | ₩44,328 | ₩44,737 | ₩44,328 | ₩44,733 | +0.91% | 2.9만 |
|---|
| 2026.08.13 | ₩44,140 | ₩44,328 | ₩44,140 | ₩44,234 | +0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩44,033 | ₩44,237 | ₩44,033 | ₩44,174 | +0.32% | 2.4만 |
|---|
| 2026.08.11 | ₩43,685 | ₩44,060 | ₩43,685 | ₩43,996 | +0.71% | 2.2만 |
|---|
| 2026.08.10 | ₩43,189 | ₩43,698 | ₩43,189 | ₩43,682 | +1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩43,256 | ₩43,343 | ₩42,974 | ₩43,052 | -0.47% | 2만 |
|---|
| 2026.08.06 | ₩43,202 | ₩43,510 | ₩43,196 | ₩43,281 | +0.18% | 1.4만 |
|---|
| 2026.08.05 | ₩43,564 | ₩43,564 | ₩42,827 | ₩42,907 | -1.51% | 3.2만 |
|---|
| 2026.08.04 | ₩43,390 | ₩43,591 | ₩42,887 | ₩43,435 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩43,524 | ₩43,564 | ₩43,336 | ₩43,430 | -0.22% | 2.2만 |
|---|
| 2026.07.31 | ₩43,470 | ₩43,725 | ₩43,256 | ₩43,577 | +0.25% | 17.3만 |
|---|
| 2026.07.30 | ₩43,309 | ₩43,484 | ₩43,029 | ₩43,366 | +0.13% | 3.2만 |
|---|
| 2026.07.29 | ₩43,765 | ₩43,832 | ₩43,162 | ₩43,202 | -1.29% | 2.7만 |
|---|
| 2026.07.28 | ₩43,417 | ₩43,598 | ₩43,122 | ₩43,269 | -0.34% | 3.9만 |
|---|
| 2026.07.27 | ₩43,698 | ₩43,825 | ₩43,323 | ₩43,336 | -0.83% | 2.9만 |
|---|
| 2026.07.24 | ₩44,140 | ₩44,542 | ₩43,912 | ₩43,931 | -0.47% | 10.2만 |
|---|
| 2026.07.23 | ₩44,247 | ₩44,288 | ₩43,966 | ₩43,993 | -0.58% | 2.6만 |
|---|
| 2026.07.22 | ₩43,725 | ₩43,939 | ₩43,711 | ₩43,926 | +0.46% | 4.9만 |
|---|
| 2026.07.21 | ₩43,457 | ₩43,457 | ₩40,469 | ₩43,403 | -0.12% | 3.6만 |
|---|
| 2026.07.20 | ₩43,336 | ₩43,510 | ₩43,256 | ₩43,256 | -0.19% | 3만 |
|---|
| 2026.07.17 | ₩43,390 | ₩43,551 | ₩43,189 | ₩43,229 | -0.37% | 1.5만 |
|---|
| 2026.07.16 | ₩42,948 | ₩43,261 | ₩42,948 | ₩43,202 | +0.59% | 2.4만 |
|---|
| 2026.07.15 | ₩43,336 | ₩43,336 | ₩42,881 | ₩42,894 | -1.02% | 6.3천 |
|---|
| 2026.07.14 | ₩43,430 | ₩43,591 | ₩43,055 | ₩43,253 | -0.41% | 1.7만 |
|---|
| 2026.07.13 | ₩42,800 | ₩43,309 | ₩42,800 | ₩43,229 | +1.00% | 1.3만 |
|---|
| 2026.07.10 | ₩42,559 | ₩42,639 | ₩42,318 | ₩42,559 | 0.00% | 3.3만 |
|---|
| 2026.07.09 | ₩42,840 | ₩42,840 | ₩42,532 | ₩42,532 | -0.72% | 12.5만 |
|---|
| 2026.07.08 | ₩42,787 | ₩42,907 | ₩42,586 | ₩42,773 | -0.03% | 12.7만 |
|---|
| 2026.07.07 | ₩42,063 | ₩42,639 | ₩42,063 | ₩42,546 | +1.15% | 34.9만 |
|---|
| 2026.07.06 | ₩42,050 | ₩42,211 | ₩41,835 | ₩41,849 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩41,675 | ₩41,996 | ₩41,675 | ₩41,996 | +0.77% | 7.8천 |
|---|
| 2026.07.01 | ₩41,929 | ₩41,929 | ₩41,487 | ₩41,487 | -1.05% | 1.9만 |
|---|
| 2026.06.30 | ₩42,197 | ₩42,231 | ₩41,943 | ₩41,943 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩42,385 | ₩42,425 | ₩42,063 | ₩42,157 | -0.54% | 3.2만 |
|---|
| 2026.06.26 | ₩42,264 | ₩42,408 | ₩42,189 | ₩42,278 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩41,795 | ₩42,345 | ₩41,795 | ₩42,291 | +1.19% | 2.9만 |
|---|
| 2026.06.24 | ₩42,371 | ₩42,371 | ₩41,957 | ₩42,090 | -0.66% | 3.1만 |
|---|
| 2026.06.23 | ₩41,983 | ₩42,572 | ₩41,956 | ₩42,572 | +1.40% | 4.9만 |
|---|
| 2026.06.22 | ₩41,782 | ₩42,184 | ₩41,782 | ₩42,144 | +0.87% | 1.6만 |
|---|
| 2026.06.18 | ₩41,916 | ₩41,916 | ₩41,500 | ₩41,795 | -0.29% | 4만 |
|---|
| 2026.06.17 | ₩42,304 | ₩42,304 | ₩41,822 | ₩41,943 | -0.86% | 2.7만 |
|---|
| 2026.06.16 | ₩42,170 | ₩42,586 | ₩42,170 | ₩42,331 | +0.38% | 5.2만 |
|---|
| 2026.06.15 | ₩42,572 | ₩42,680 | ₩42,418 | ₩42,425 | -0.35% | 4.2만 |
|---|
| 2026.06.12 | ₩42,639 | ₩43,175 | ₩42,559 | ₩42,988 | +0.82% | 1.1만 |
|---|
| 2026.06.11 | ₩43,001 | ₩43,142 | ₩42,639 | ₩42,653 | -0.81% | 8.6천 |
|---|
| 2026.06.10 | ₩42,706 | ₩43,068 | ₩42,706 | ₩42,773 | +0.16% | 3.1만 |
|---|
| 2026.06.09 | ₩42,733 | ₩42,760 | ₩42,452 | ₩42,599 | -0.31% | 9.3천 |
|---|
| 2026.06.08 | ₩43,055 | ₩43,114 | ₩42,459 | ₩42,680 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩43,202 | ₩43,291 | ₩42,854 | ₩42,854 | -0.81% | 9.6천 |
|---|
| 2026.06.04 | ₩42,974 | ₩43,202 | ₩42,907 | ₩43,202 | +0.53% | 2.2만 |
|---|
| 2026.06.03 | ₩42,934 | ₩43,390 | ₩42,934 | ₩42,934 | 0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩42,331 | ₩42,921 | ₩42,331 | ₩42,854 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩42,345 | ₩42,572 | ₩42,258 | ₩42,258 | -0.21% | 2.3만 |
|---|
| 2026.05.29 | ₩42,760 | ₩42,760 | ₩42,237 | ₩42,318 | -1.03% | 6.3만 |
|---|
| 2026.05.28 | ₩43,229 | ₩43,229 | ₩42,727 | ₩42,773 | -1.05% | 15.8만 |
|---|
| 2026.05.27 | ₩43,376 | ₩43,376 | ₩42,968 | ₩43,028 | -0.80% | 3만 |
|---|
| 2026.05.26 | ₩43,953 | ₩43,953 | ₩43,591 | ₩43,604 | -0.79% | 7.4천 |
|---|
| 2026.05.22 | ₩43,845 | ₩44,032 | ₩43,725 | ₩43,966 | +0.28% | 3.8만 |
|---|
| 2026.05.21 | ₩43,953 | ₩43,953 | ₩43,665 | ₩43,765 | -0.43% | 2만 |
|---|
| 2026.05.20 | ₩44,073 | ₩44,341 | ₩43,711 | ₩43,765 | -0.70% | 4.3만 |
|---|
| 2026.05.19 | ₩43,805 | ₩44,113 | ₩43,738 | ₩43,993 | +0.43% | 1.2만 |
|---|
| 2026.05.18 | ₩43,390 | ₩43,819 | ₩43,336 | ₩43,765 | +0.86% | 2.6만 |
|---|
| 2026.05.15 | ₩43,524 | ₩43,591 | ₩43,296 | ₩43,309 | -0.49% | 3.2만 |
|---|
| 2026.05.14 | ₩43,149 | ₩43,510 | ₩43,149 | ₩43,457 | +0.71% | 3.1만 |
|---|
| 2026.05.13 | ₩43,189 | ₩43,256 | ₩42,803 | ₩43,041 | -0.34% | 1.1만 |
|---|
| 2026.05.12 | ₩43,108 | ₩43,906 | ₩42,881 | ₩43,189 | +0.19% | 2.1만 |
|---|
| 2026.05.11 | ₩42,760 | ₩43,048 | ₩42,586 | ₩42,907 | +0.34% | 3.5만 |
|---|
| 2026.05.08 | ₩42,827 | ₩42,854 | ₩42,438 | ₩42,438 | -0.91% | 4만 |
|---|
| 2026.05.07 | ₩43,001 | ₩43,001 | ₩42,463 | ₩42,814 | -0.44% | 2.3만 |
|---|
| 2026.05.06 | ₩43,510 | ₩43,551 | ₩43,001 | ₩43,095 | -0.95% | 4.7만 |
|---|
| 2026.05.05 | ₩43,859 | ₩44,154 | ₩43,792 | ₩43,933 | +0.17% | 10.8만 |
|---|
| 2026.05.04 | ₩43,725 | ₩43,993 | ₩43,577 | ₩43,866 | +0.32% | 1.6만 |
|---|
| 2026.05.01 | ₩44,033 | ₩44,033 | ₩43,658 | ₩43,729 | -0.69% | 9.8천 |
|---|
| 2026.04.30 | ₩43,323 | ₩44,073 | ₩43,323 | ₩44,073 | +1.73% | 8.9만 |
|---|
| 2026.04.29 | ₩43,269 | ₩43,457 | ₩43,229 | ₩43,324 | +0.13% | 2.6만 |
|---|
| 2026.04.28 | ₩43,041 | ₩43,162 | ₩42,895 | ₩43,043 | +0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩42,814 | ₩43,021 | ₩42,760 | ₩42,788 | -0.06% | 2.8만 |
|---|
| 2026.04.24 | ₩42,519 | ₩42,706 | ₩42,438 | ₩42,680 | +0.38% | 1.7만 |
|---|
| 2026.04.23 | ₩42,291 | ₩42,626 | ₩42,291 | ₩42,532 | +0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩42,157 | ₩42,304 | ₩42,090 | ₩42,103 | -0.13% | 7.7만 |
|---|
| 2026.04.21 | ₩42,036 | ₩42,197 | ₩41,849 | ₩41,862 | -0.41% | 3.1만 |
|---|
| 2026.04.20 | ₩42,036 | ₩42,170 | ₩41,849 | ₩41,876 | -0.38% | 13.2만 |
|---|
| 2026.04.17 | ₩42,050 | ₩42,050 | ₩41,474 | ₩41,943 | -0.25% | 2.7만 |
|---|
| 2026.04.16 | ₩42,117 | ₩42,559 | ₩42,117 | ₩42,385 | +0.64% | 5만 |
|---|
| 2026.04.15 | ₩42,278 | ₩42,345 | ₩42,117 | ₩42,130 | -0.35% | 7.4만 |
|---|
| 2026.04.14 | ₩42,653 | ₩42,653 | ₩42,170 | ₩42,278 | -0.88% | 2.5만 |
|---|
| 2026.04.13 | ₩43,041 | ₩43,041 | ₩42,479 | ₩42,613 | -1.00% | 2.1만 |
|---|
| 2026.04.10 | ₩43,001 | ₩43,135 | ₩42,867 | ₩42,961 | -0.09% | 2.7만 |
|---|
| 2026.04.09 | ₩43,082 | ₩43,638 | ₩42,962 | ₩43,082 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩42,586 | ₩43,095 | ₩42,176 | ₩43,082 | +1.16% | 3.1만 |
|---|
| 2026.04.07 | ₩43,001 | ₩43,430 | ₩43,001 | ₩43,296 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩42,907 | ₩43,025 | ₩42,861 | ₩43,001 | +0.22% | 2.3만 |
|---|
| 2026.04.02 | ₩42,720 | ₩43,175 | ₩42,720 | ₩42,924 | +0.48% | 6만 |
|---|
| 2026.04.01 | ₩42,894 | ₩42,894 | ₩42,485 | ₩42,680 | -0.50% | 3.8만 |
|---|
| 2026.03.31 | ₩43,497 | ₩43,524 | ₩42,767 | ₩43,095 | -0.92% | 8.2만 |
|---|
| 2026.03.30 | ₩43,845 | ₩43,845 | ₩43,189 | ₩43,336 | -1.16% | 3.1만 |
|---|
| 2026.03.27 | ₩43,417 | ₩43,866 | ₩43,417 | ₩43,510 | +0.22% | 8.9만 |
|---|
| 2026.03.26 | ₩43,175 | ₩43,537 | ₩43,175 | ₩43,376 | +0.47% | 1.7만 |
|---|
| 2026.03.25 | ₩43,417 | ₩43,568 | ₩43,376 | ₩43,430 | +0.03% | 2.4만 |
|---|
| 2026.03.24 | ₩42,840 | ₩43,711 | ₩42,840 | ₩43,390 | +1.28% | 1.5만 |
|---|
| 2026.03.23 | ₩42,385 | ₩43,055 | ₩42,371 | ₩42,867 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩42,961 | ₩43,015 | ₩42,385 | ₩42,438 | -1.22% | 3만 |
|---|
| 2026.03.19 | ₩42,546 | ₩43,162 | ₩42,546 | ₩42,948 | +0.94% | 5.9만 |
|---|
| 2026.03.18 | ₩42,599 | ₩42,733 | ₩42,519 | ₩42,532 | -0.16% | 3.4만 |
|---|
| 2026.03.17 | ₩42,760 | ₩42,934 | ₩42,666 | ₩42,706 | -0.13% | 15.3만 |
|---|
| 2026.03.16 | ₩42,492 | ₩42,613 | ₩42,345 | ₩42,492 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩42,224 | ₩42,385 | ₩42,130 | ₩42,275 | +0.12% | 6.4만 |
|---|
| 2026.03.12 | ₩42,278 | ₩42,438 | ₩42,036 | ₩42,150 | -0.30% | 3.3만 |
|---|
| 2026.03.11 | ₩41,795 | ₩42,170 | ₩41,715 | ₩42,117 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩41,996 | ₩42,251 | ₩41,795 | ₩41,809 | -0.45% | 1.6만 |
|---|
| 2026.03.09 | ₩42,144 | ₩42,225 | ₩41,835 | ₩42,144 | 0.00% | 1.9만 |
|---|
| 2026.03.06 | ₩42,117 | ₩42,236 | ₩41,889 | ₩42,090 | -0.06% | 2.2만 |
|---|
| 2026.03.05 | ₩42,237 | ₩42,251 | ₩41,896 | ₩42,077 | -0.38% | 2.5만 |
|---|
| 2026.03.04 | ₩42,184 | ₩42,211 | ₩41,795 | ₩42,211 | +0.06% | 2.2만 |
|---|
| 2026.03.03 | ₩42,479 | ₩42,479 | ₩41,708 | ₩42,224 | -0.60% | 20.2만 |
|---|
| 2026.03.02 | ₩42,666 | ₩42,666 | ₩42,211 | ₩42,505 | -0.38% | 7.4만 |
|---|
| 2026.02.27 | ₩41,876 | ₩42,077 | ₩41,755 | ₩42,077 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩41,514 | ₩41,768 | ₩41,366 | ₩41,648 | +0.32% | 3.6만 |
|---|
| 2026.02.25 | ₩41,675 | ₩41,822 | ₩41,172 | ₩41,527 | -0.35% | 2.1만 |
|---|
| 2026.02.24 | ₩41,594 | ₩41,755 | ₩41,232 | ₩41,558 | -0.09% | 1.2만 |
|---|
| 2026.02.23 | ₩41,554 | ₩41,755 | ₩41,313 | ₩41,487 | -0.16% | 1.9만 |
|---|
| 2026.02.20 | ₩41,340 | ₩41,447 | ₩41,179 | ₩41,447 | +0.26% | 1.4만 |
|---|
| 2026.02.19 | ₩41,273 | ₩41,353 | ₩41,192 | ₩41,353 | +0.19% | 5.8만 |
|---|
| 2026.02.18 | ₩41,165 | ₩41,186 | ₩40,884 | ₩41,018 | -0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩41,192 | ₩41,231 | ₩40,576 | ₩40,821 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩40,308 | ₩41,085 | ₩40,308 | ₩41,085 | +1.93% | 2만 |
|---|
| 2026.02.12 | ₩40,616 | ₩40,777 | ₩40,281 | ₩40,308 | -0.76% | 3만 |
|---|
| 2026.02.11 | ₩40,080 | ₩40,455 | ₩40,080 | ₩40,455 | +0.94% | 4만 |
|---|
| 2026.02.10 | ₩39,825 | ₩39,825 | ₩39,470 | ₩39,745 | -0.20% | 10.5만 |
|---|
| 2026.02.09 | ₩39,316 | ₩39,598 | ₩39,155 | ₩39,544 | +0.58% | 2.4만 |
|---|
| 2026.02.06 | ₩39,088 | ₩39,330 | ₩39,048 | ₩39,287 | +0.51% | 2만 |
|---|
| 2026.02.05 | ₩38,901 | ₩38,954 | ₩38,646 | ₩38,874 | -0.07% | 10.4만 |
|---|
| 2026.02.04 | ₩38,941 | ₩39,127 | ₩38,861 | ₩39,102 | +0.41% | 1.4만 |
|---|
| 2026.02.03 | ₩38,124 | ₩38,834 | ₩38,124 | ₩38,807 | +1.79% | 2.9만 |
|---|
| 2026.02.02 | ₩38,164 | ₩38,177 | ₩38,003 | ₩38,003 | -0.42% | 9.7천 |
|---|
| 2026.01.30 | ₩38,405 | ₩38,445 | ₩37,909 | ₩38,445 | +0.10% | 1.9만 |
|---|
| 2026.01.29 | ₩38,539 | ₩38,823 | ₩38,378 | ₩38,492 | -0.12% | 10.9만 |
|---|
| 2026.01.28 | ₩38,244 | ₩38,244 | ₩37,990 | ₩38,161 | -0.22% | 2.8만 |
|---|
| 2026.01.27 | ₩37,668 | ₩38,016 | ₩37,668 | ₩38,016 | +0.92% | 4.4만 |
|---|
| 2026.01.26 | ₩37,708 | ₩37,715 | ₩37,494 | ₩37,655 | -0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩37,762 | ₩37,802 | ₩37,480 | ₩37,480 | -0.75% | 2.1만 |
|---|
| 2026.01.22 | ₩37,588 | ₩37,588 | ₩37,279 | ₩37,494 | -0.25% | 3.9만 |
|---|
| 2026.01.21 | ₩37,306 | ₩37,574 | ₩37,253 | ₩37,467 | +0.43% | 18만 |
|---|
| 2026.01.20 | ₩37,373 | ₩37,373 | ₩36,891 | ₩36,958 | -1.11% | 3만 |
|---|
| 2026.01.16 | ₩36,864 | ₩37,078 | ₩36,864 | ₩37,065 | +0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩36,770 | ₩36,971 | ₩36,636 | ₩36,864 | +0.26% | 3.2만 |
|---|
| 2026.01.14 | ₩36,516 | ₩37,010 | ₩36,516 | ₩36,864 | +0.95% | 1.8만 |
|---|
| 2026.01.13 | ₩36,261 | ₩36,522 | ₩36,261 | ₩36,489 | +0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩35,886 | ₩35,980 | ₩35,860 | ₩35,980 | +0.26% | 8.3천 |
|---|
| 2026.01.09 | ₩35,819 | ₩35,939 | ₩35,779 | ₩35,805 | -0.04% | 2.7만 |
|---|
| 2026.01.08 | ₩35,296 | ₩35,765 | ₩35,296 | ₩35,645 | +0.99% | 3.8만 |
|---|
| 2026.01.07 | ₩35,604 | ₩35,604 | ₩35,222 | ₩35,269 | -0.94% | 2.9만 |
|---|
| 2026.01.06 | ₩35,899 | ₩35,899 | ₩35,470 | ₩35,485 | -1.15% | 8.3천 |
|---|
| 2026.01.05 | ₩36,181 | ₩36,181 | ₩35,417 | ₩35,886 | -0.81% | 24.4만 |
|---|
| 2026.01.02 | ₩35,537 | ₩36,033 | ₩35,362 | ₩35,913 | +1.06% | 1.6만 |
|---|
| 2025.12.31 | ₩35,725 | ₩35,725 | ₩35,403 | ₩35,430 | -0.83% | 1.5만 |
|---|
| 2025.12.30 | ₩35,564 | ₩35,698 | ₩35,564 | ₩35,646 | +0.23% | 2.1만 |
|---|
| 2025.12.29 | ₩35,377 | ₩35,537 | ₩35,377 | ₩35,470 | +0.27% | 3.6만 |
|---|
| 2025.12.26 | ₩35,444 | ₩35,444 | ₩35,229 | ₩35,322 | -0.34% | 5.3천 |
|---|
| 2025.12.24 | ₩35,430 | ₩35,444 | ₩35,403 | ₩35,403 | -0.08% | 4.2천 |
|---|
| 2025.12.23 | ₩35,243 | ₩35,464 | ₩35,243 | ₩35,417 | +0.49% | 2.2만 |
|---|
| 2025.12.22 | ₩35,216 | ₩35,296 | ₩35,149 | ₩35,233 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩35,135 | ₩35,243 | ₩35,028 | ₩35,068 | -0.19% | 1.7만 |
|---|
| 2025.12.18 | ₩35,363 | ₩35,363 | ₩34,968 | ₩35,068 | -0.83% | 2.2만 |
|---|
| 2025.12.17 | ₩35,176 | ₩35,323 | ₩35,068 | ₩35,256 | +0.23% | 1.7만 |
|---|
| 2025.12.16 | ₩35,591 | ₩35,591 | ₩34,975 | ₩35,048 | -1.52% | 1.7만 |
|---|
| 2025.12.15 | ₩35,685 | ₩35,705 | ₩35,470 | ₩35,675 | -0.03% | 1.9만 |
|---|
| 2025.12.12 | ₩35,953 | ₩35,953 | ₩35,571 | ₩35,685 | -0.75% | 2.7만 |
|---|
| 2025.12.11 | ₩36,100 | ₩36,207 | ₩36,073 | ₩36,127 | +0.07% | 3.1만 |
|---|
| 2025.12.10 | ₩36,181 | ₩36,181 | ₩35,872 | ₩36,100 | -0.22% | 4만 |
|---|
| 2025.12.09 | ₩36,154 | ₩36,395 | ₩36,047 | ₩36,056 | -0.27% | 3만 |
|---|
| 2025.12.08 | ₩36,160 | ₩36,348 | ₩36,047 | ₩36,140 | -0.06% | 3.2만 |
|---|
| 2025.12.05 | ₩36,690 | ₩36,696 | ₩36,422 | ₩36,422 | -0.73% | 1.2만 |
|---|
| 2025.12.04 | ₩36,556 | ₩36,636 | ₩36,516 | ₩36,583 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩36,315 | ₩36,495 | ₩36,274 | ₩36,449 | +0.37% | 5.8천 |
|---|
| 2025.12.02 | ₩36,650 | ₩36,650 | ₩36,084 | ₩36,084 | -1.54% | 2.6만 |
|---|
| 2025.12.01 | ₩36,502 | ₩36,650 | ₩36,420 | ₩36,420 | -0.22% | 1.2만 |
|---|
| 2025.11.28 | ₩36,355 | ₩36,623 | ₩36,355 | ₩36,570 | +0.59% | 1.1만 |
|---|
| 2025.11.26 | ₩36,020 | ₩36,395 | ₩36,020 | ₩36,231 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩35,966 | ₩35,980 | ₩35,725 | ₩35,899 | -0.19% | 1.3만 |
|---|
| 2025.11.24 | ₩36,020 | ₩36,020 | ₩35,638 | ₩35,986 | -0.09% | 7.8천 |
|---|
| 2025.11.21 | ₩35,819 | ₩35,980 | ₩35,631 | ₩35,966 | +0.41% | 8.8천 |
|---|
| 2025.11.20 | ₩36,382 | ₩36,382 | ₩35,716 | ₩35,716 | -1.83% | 9.7천 |
|---|
| 2025.11.19 | ₩35,993 | ₩36,024 | ₩35,725 | ₩35,955 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩35,913 | ₩36,219 | ₩35,872 | ₩36,181 | +0.75% | 8.1천 |
|---|
| 2025.11.17 | ₩36,261 | ₩36,325 | ₩35,966 | ₩35,997 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩35,886 | ₩36,341 | ₩35,745 | ₩36,298 | +1.15% | 8.6천 |
|---|
| 2025.11.13 | ₩36,006 | ₩36,114 | ₩35,846 | ₩35,886 | -0.33% | 9.7천 |
|---|
| 2025.11.12 | ₩36,127 | ₩36,127 | ₩36,006 | ₩36,047 | -0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩35,859 | ₩36,174 | ₩35,859 | ₩36,107 | +0.69% | 1.9만 |
|---|
| 2025.11.10 | ₩35,792 | ₩35,926 | ₩35,537 | ₩35,895 | +0.29% | 5.9천 |
|---|
| 2025.11.07 | ₩35,202 | ₩35,598 | ₩35,176 | ₩35,598 | +1.12% | 9.1천 |
|---|
| 2025.11.06 | ₩35,095 | ₩35,430 | ₩35,095 | ₩35,213 | +0.34% | 1.1만 |
|---|
| 2025.11.05 | ₩34,841 | ₩35,236 | ₩34,841 | ₩35,082 | +0.69% | 2.1만 |
|---|
| 2025.11.04 | ₩34,814 | ₩34,908 | ₩34,693 | ₩34,814 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩34,988 | ₩35,075 | ₩34,747 | ₩35,068 | +0.23% | 3만 |
|---|
| 2025.10.31 | ₩35,001 | ₩35,042 | ₩34,841 | ₩34,948 | -0.15% | 5.9만 |
|---|
| 2025.10.30 | ₩34,988 | ₩35,181 | ₩34,961 | ₩34,962 | -0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩35,135 | ₩35,256 | ₩34,975 | ₩35,005 | -0.37% | 4.2만 |
|---|
| 2025.10.28 | ₩35,229 | ₩35,229 | ₩35,042 | ₩35,055 | -0.49% | 1.3만 |
|---|
| 2025.10.27 | ₩35,176 | ₩35,256 | ₩35,082 | ₩35,256 | +0.23% | 8.4천 |
|---|
| 2025.10.24 | ₩35,403 | ₩35,403 | ₩35,122 | ₩35,122 | -0.79% | 3.5천 |
|---|
| 2025.10.23 | ₩35,269 | ₩35,310 | ₩35,109 | ₩35,194 | -0.21% | 1.3만 |
|---|
| 2025.10.22 | ₩34,787 | ₩35,028 | ₩34,707 | ₩34,953 | +0.48% | 6.3만 |
|---|
| 2025.10.21 | ₩34,854 | ₩34,854 | ₩34,599 | ₩34,665 | -0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩34,586 | ₩34,814 | ₩34,586 | ₩34,774 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩34,385 | ₩34,412 | ₩34,244 | ₩34,405 | +0.06% | 2.6만 |
|---|
| 2025.10.16 | ₩34,841 | ₩34,841 | ₩34,264 | ₩34,382 | -1.32% | 1만 |
|---|
| 2025.10.15 | ₩34,707 | ₩34,948 | ₩34,626 | ₩34,716 | +0.03% | 6.2천 |
|---|
| 2025.10.14 | ₩34,010 | ₩34,566 | ₩34,010 | ₩34,481 | +1.39% | 1만 |
|---|
| 2025.10.13 | ₩34,358 | ₩34,522 | ₩34,271 | ₩34,492 | +0.39% | 6.7천 |
|---|
| 2025.10.10 | ₩34,747 | ₩34,774 | ₩34,130 | ₩34,130 | -1.77% | 8.2천 |
|---|