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 | ₩43,481 | ₩43,622 | ₩43,427 | ₩43,441 | -0.09% | 5.5천 |
| 2026.10.08 | ₩43,307 | ₩43,494 | ₩43,266 | ₩43,454 | +0.34% | 9.9천 |
| 2026.10.07 | ₩43,374 | ₩43,427 | ₩42,878 | ₩43,038 | -0.77% | 2.1만 |
| 2026.10.06 | ₩42,851 | ₩43,374 | ₩42,851 | ₩43,374 | +1.22% | 1.6만 |
| 2026.10.05 | ₩42,556 | ₩43,065 | ₩42,489 | ₩42,878 | +0.76% | 2.4만 |
| 2026.10.02 | ₩42,288 | ₩42,596 | ₩42,288 | ₩42,569 | +0.67% | 2.1만 |
| 2026.10.01 | ₩41,926 | ₩42,301 | ₩41,617 | ₩42,301 | +0.90% | 1.8만 |
| 2026.09.30 | ₩42,475 | ₩42,475 | ₩41,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,926 |
| -1.29% |
| 1.9만 |
| 2026.09.29 | ₩42,328 | ₩42,395 | ₩42,040 | ₩42,207 | -0.29% | 2.1만 |
|---|
| 2026.09.28 | ₩42,810 | ₩42,810 | ₩42,408 | ₩42,462 | -0.81% | 6.2만 |
|---|
| 2026.09.25 | ₩42,797 | ₩42,797 | ₩42,408 | ₩42,569 | -0.53% | 1.9만 |
|---|
| 2026.09.24 | ₩43,119 | ₩43,159 | ₩42,797 | ₩42,797 | -0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩43,628 | ₩43,628 | ₩43,280 | ₩43,293 | -0.77% | 12만 |
|---|
| 2026.09.22 | ₩43,789 | ₩44,031 | ₩43,521 | ₩43,521 | -0.61% | 2.1만 |
|---|
| 2026.09.21 | ₩44,285 | ₩44,285 | ₩43,896 | ₩43,923 | -0.82% | 1.5만 |
|---|
| 2026.09.18 | ₩44,339 | ₩44,446 | ₩44,245 | ₩44,339 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩44,433 | ₩44,527 | ₩44,272 | ₩44,272 | -0.36% | 7.2만 |
|---|
| 2026.09.16 | ₩44,741 | ₩44,741 | ₩43,990 | ₩44,191 | -1.23% | 2.5만 |
|---|
| 2026.09.15 | ₩44,634 | ₩44,795 | ₩44,610 | ₩44,714 | +0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩45,197 | ₩45,197 | ₩44,473 | ₩44,524 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩45,210 | ₩45,304 | ₩44,788 | ₩44,995 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩45,505 | ₩45,505 | ₩45,009 | ₩45,063 | -0.97% | 7.1천 |
|---|
| 2026.09.09 | ₩45,707 | ₩45,707 | ₩45,184 | ₩45,318 | -0.85% | 2만 |
|---|
| 2026.09.08 | ₩45,358 | ₩45,505 | ₩45,237 | ₩45,371 | +0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩45,197 | ₩45,197 | ₩44,956 | ₩45,117 | -0.18% | 1만 |
|---|
| 2026.09.03 | ₩45,425 | ₩45,465 | ₩45,170 | ₩45,197 | -0.50% | 1.5만 |
|---|
| 2026.09.02 | ₩45,224 | ₩45,385 | ₩44,768 | ₩45,318 | +0.21% | 3만 |
|---|
| 2026.09.01 | ₩45,251 | ₩45,318 | ₩44,982 | ₩45,251 | 0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩44,714 | ₩44,926 | ₩44,634 | ₩44,840 | +0.28% | 9.1만 |
|---|
| 2026.08.28 | ₩44,728 | ₩44,795 | ₩44,501 | ₩44,607 | -0.27% | 9.2천 |
|---|
| 2026.08.27 | ₩44,848 | ₩44,848 | ₩44,322 | ₩44,701 | -0.33% | 1.7만 |
|---|
| 2026.08.26 | ₩44,245 | ₩44,781 | ₩44,111 | ₩44,714 | +1.06% | 3.1만 |
|---|
| 2026.08.25 | ₩44,553 | ₩44,553 | ₩44,292 | ₩44,292 | -0.59% | 1.2만 |
|---|
| 2026.08.24 | ₩44,527 | ₩44,553 | ₩44,205 | ₩44,553 | +0.06% | 1.4만 |
|---|
| 2026.08.21 | ₩44,996 | ₩44,996 | ₩44,517 | ₩44,517 | -1.06% | 3.7만 |
|---|
| 2026.08.20 | ₩45,036 | ₩45,197 | ₩44,848 | ₩44,895 | -0.31% | 2.4만 |
|---|
| 2026.08.19 | ₩45,371 | ₩45,371 | ₩44,835 | ₩44,844 | -1.16% | 1.2만 |
|---|
| 2026.08.18 | ₩44,982 | ₩45,210 | ₩44,982 | ₩45,063 | +0.18% | 3.8만 |
|---|
| 2026.08.17 | ₩44,808 | ₩44,822 | ₩44,527 | ₩44,780 | -0.06% | 2만 |
|---|
| 2026.08.14 | ₩44,352 | ₩44,761 | ₩44,352 | ₩44,757 | +0.91% | 2.9만 |
|---|
| 2026.08.13 | ₩44,165 | ₩44,352 | ₩44,165 | ₩44,258 | +0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩44,057 | ₩44,261 | ₩44,057 | ₩44,198 | +0.32% | 2.4만 |
|---|
| 2026.08.11 | ₩43,709 | ₩44,084 | ₩43,709 | ₩44,020 | +0.71% | 2.2만 |
|---|
| 2026.08.10 | ₩43,213 | ₩43,722 | ₩43,213 | ₩43,706 | +1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩43,280 | ₩43,367 | ₩42,998 | ₩43,076 | -0.47% | 2만 |
|---|
| 2026.08.06 | ₩43,226 | ₩43,534 | ₩43,219 | ₩43,305 | +0.18% | 1.4만 |
|---|
| 2026.08.05 | ₩43,588 | ₩43,588 | ₩42,851 | ₩42,931 | -1.51% | 3.2만 |
|---|
| 2026.08.04 | ₩43,414 | ₩43,615 | ₩42,911 | ₩43,459 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩43,548 | ₩43,588 | ₩43,360 | ₩43,454 | -0.22% | 2.2만 |
|---|
| 2026.07.31 | ₩43,494 | ₩43,749 | ₩43,280 | ₩43,602 | +0.25% | 17.3만 |
|---|
| 2026.07.30 | ₩43,333 | ₩43,508 | ₩43,053 | ₩43,390 | +0.13% | 3.2만 |
|---|
| 2026.07.29 | ₩43,789 | ₩43,856 | ₩43,186 | ₩43,226 | -1.29% | 2.7만 |
|---|
| 2026.07.28 | ₩43,441 | ₩43,622 | ₩43,146 | ₩43,293 | -0.34% | 3.9만 |
|---|
| 2026.07.27 | ₩43,722 | ₩43,850 | ₩43,347 | ₩43,360 | -0.83% | 2.9만 |
|---|
| 2026.07.24 | ₩44,165 | ₩44,567 | ₩43,937 | ₩43,955 | -0.47% | 10.2만 |
|---|
| 2026.07.23 | ₩44,272 | ₩44,312 | ₩43,990 | ₩44,017 | -0.58% | 2.6만 |
|---|
| 2026.07.22 | ₩43,749 | ₩43,964 | ₩43,736 | ₩43,950 | +0.46% | 4.9만 |
|---|
| 2026.07.21 | ₩43,481 | ₩43,481 | ₩40,491 | ₩43,427 | -0.12% | 3.6만 |
|---|
| 2026.07.20 | ₩43,360 | ₩43,534 | ₩43,280 | ₩43,280 | -0.19% | 3만 |
|---|
| 2026.07.17 | ₩43,414 | ₩43,575 | ₩43,213 | ₩43,253 | -0.37% | 1.5만 |
|---|
| 2026.07.16 | ₩42,971 | ₩43,285 | ₩42,971 | ₩43,226 | +0.59% | 2.4만 |
|---|
| 2026.07.15 | ₩43,360 | ₩43,360 | ₩42,904 | ₩42,918 | -1.02% | 6.3천 |
|---|
| 2026.07.14 | ₩43,454 | ₩43,615 | ₩43,079 | ₩43,277 | -0.41% | 1.7만 |
|---|
| 2026.07.13 | ₩42,824 | ₩43,333 | ₩42,824 | ₩43,253 | +1.00% | 1.3만 |
|---|
| 2026.07.10 | ₩42,583 | ₩42,663 | ₩42,341 | ₩42,583 | 0.00% | 3.3만 |
|---|
| 2026.07.09 | ₩42,864 | ₩42,864 | ₩42,556 | ₩42,556 | -0.72% | 12.5만 |
|---|
| 2026.07.08 | ₩42,810 | ₩42,931 | ₩42,609 | ₩42,797 | -0.03% | 12.7만 |
|---|
| 2026.07.07 | ₩42,086 | ₩42,663 | ₩42,086 | ₩42,569 | +1.15% | 34.9만 |
|---|
| 2026.07.06 | ₩42,073 | ₩42,234 | ₩41,859 | ₩41,872 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩41,698 | ₩42,019 | ₩41,698 | ₩42,019 | +0.77% | 7.8천 |
|---|
| 2026.07.01 | ₩41,952 | ₩41,952 | ₩41,510 | ₩41,510 | -1.05% | 1.9만 |
|---|
| 2026.06.30 | ₩42,221 | ₩42,254 | ₩41,966 | ₩41,966 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩42,408 | ₩42,448 | ₩42,086 | ₩42,180 | -0.54% | 3.2만 |
|---|
| 2026.06.26 | ₩42,288 | ₩42,431 | ₩42,212 | ₩42,301 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩41,818 | ₩42,368 | ₩41,818 | ₩42,314 | +1.19% | 2.9만 |
|---|
| 2026.06.24 | ₩42,395 | ₩42,395 | ₩41,981 | ₩42,113 | -0.66% | 3.1만 |
|---|
| 2026.06.23 | ₩42,006 | ₩42,596 | ₩41,979 | ₩42,596 | +1.40% | 4.9만 |
|---|
| 2026.06.22 | ₩41,805 | ₩42,207 | ₩41,805 | ₩42,167 | +0.87% | 1.6만 |
|---|
| 2026.06.18 | ₩41,939 | ₩41,939 | ₩41,523 | ₩41,818 | -0.29% | 4만 |
|---|
| 2026.06.17 | ₩42,328 | ₩42,328 | ₩41,845 | ₩41,966 | -0.86% | 2.7만 |
|---|
| 2026.06.16 | ₩42,194 | ₩42,609 | ₩42,194 | ₩42,355 | +0.38% | 5.2만 |
|---|
| 2026.06.15 | ₩42,596 | ₩42,703 | ₩42,442 | ₩42,448 | -0.35% | 4.2만 |
|---|
| 2026.06.12 | ₩42,663 | ₩43,199 | ₩42,583 | ₩43,012 | +0.82% | 1.1만 |
|---|
| 2026.06.11 | ₩43,025 | ₩43,166 | ₩42,663 | ₩42,676 | -0.81% | 8.6천 |
|---|
| 2026.06.10 | ₩42,730 | ₩43,092 | ₩42,730 | ₩42,797 | +0.16% | 3.1만 |
|---|
| 2026.06.09 | ₩42,757 | ₩42,784 | ₩42,475 | ₩42,623 | -0.31% | 9.3천 |
|---|
| 2026.06.08 | ₩43,079 | ₩43,138 | ₩42,482 | ₩42,703 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩43,226 | ₩43,315 | ₩42,878 | ₩42,878 | -0.81% | 9.6천 |
|---|
| 2026.06.04 | ₩42,998 | ₩43,226 | ₩42,931 | ₩43,226 | +0.53% | 2.2만 |
|---|
| 2026.06.03 | ₩42,958 | ₩43,414 | ₩42,958 | ₩42,958 | 0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩42,355 | ₩42,945 | ₩42,355 | ₩42,878 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩42,368 | ₩42,596 | ₩42,281 | ₩42,281 | -0.21% | 2.3만 |
|---|
| 2026.05.29 | ₩42,784 | ₩42,784 | ₩42,261 | ₩42,341 | -1.03% | 6.3만 |
|---|
| 2026.05.28 | ₩43,253 | ₩43,253 | ₩42,750 | ₩42,797 | -1.05% | 15.8만 |
|---|
| 2026.05.27 | ₩43,400 | ₩43,400 | ₩42,991 | ₩43,052 | -0.80% | 3만 |
|---|
| 2026.05.26 | ₩43,977 | ₩43,977 | ₩43,615 | ₩43,628 | -0.79% | 7.4천 |
|---|
| 2026.05.22 | ₩43,870 | ₩44,056 | ₩43,749 | ₩43,990 | +0.28% | 3.8만 |
|---|
| 2026.05.21 | ₩43,977 | ₩43,977 | ₩43,689 | ₩43,789 | -0.43% | 2만 |
|---|
| 2026.05.20 | ₩44,098 | ₩44,366 | ₩43,736 | ₩43,789 | -0.70% | 4.3만 |
|---|
| 2026.05.19 | ₩43,829 | ₩44,138 | ₩43,762 | ₩44,017 | +0.43% | 1.2만 |
|---|
| 2026.05.18 | ₩43,414 | ₩43,843 | ₩43,360 | ₩43,789 | +0.86% | 2.6만 |
|---|
| 2026.05.15 | ₩43,548 | ₩43,615 | ₩43,320 | ₩43,333 | -0.49% | 3.2만 |
|---|
| 2026.05.14 | ₩43,172 | ₩43,534 | ₩43,172 | ₩43,481 | +0.71% | 3.1만 |
|---|
| 2026.05.13 | ₩43,213 | ₩43,280 | ₩42,827 | ₩43,065 | -0.34% | 1.1만 |
|---|
| 2026.05.12 | ₩43,132 | ₩43,930 | ₩42,904 | ₩43,213 | +0.19% | 2.1만 |
|---|
| 2026.05.11 | ₩42,784 | ₩43,072 | ₩42,609 | ₩42,931 | +0.34% | 3.5만 |
|---|
| 2026.05.08 | ₩42,851 | ₩42,878 | ₩42,462 | ₩42,462 | -0.91% | 4만 |
|---|
| 2026.05.07 | ₩43,025 | ₩43,025 | ₩42,486 | ₩42,837 | -0.44% | 2.3만 |
|---|
| 2026.05.06 | ₩43,534 | ₩43,575 | ₩43,025 | ₩43,119 | -0.95% | 4.7만 |
|---|
| 2026.05.05 | ₩43,883 | ₩44,178 | ₩43,816 | ₩43,957 | +0.17% | 10.8만 |
|---|
| 2026.05.04 | ₩43,749 | ₩44,017 | ₩43,602 | ₩43,890 | +0.32% | 1.6만 |
|---|
| 2026.05.01 | ₩44,057 | ₩44,057 | ₩43,682 | ₩43,753 | -0.69% | 9.8천 |
|---|
| 2026.04.30 | ₩43,347 | ₩44,098 | ₩43,347 | ₩44,098 | +1.73% | 8.9만 |
|---|
| 2026.04.29 | ₩43,293 | ₩43,481 | ₩43,253 | ₩43,348 | +0.13% | 2.6만 |
|---|
| 2026.04.28 | ₩43,065 | ₩43,186 | ₩42,919 | ₩43,067 | +0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩42,837 | ₩43,045 | ₩42,784 | ₩42,812 | -0.06% | 2.8만 |
|---|
| 2026.04.24 | ₩42,542 | ₩42,730 | ₩42,462 | ₩42,703 | +0.38% | 1.7만 |
|---|
| 2026.04.23 | ₩42,314 | ₩42,650 | ₩42,314 | ₩42,556 | +0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩42,180 | ₩42,328 | ₩42,113 | ₩42,127 | -0.13% | 7.7만 |
|---|
| 2026.04.21 | ₩42,060 | ₩42,221 | ₩41,872 | ₩41,885 | -0.41% | 3.1만 |
|---|
| 2026.04.20 | ₩42,060 | ₩42,194 | ₩41,872 | ₩41,899 | -0.38% | 13.2만 |
|---|
| 2026.04.17 | ₩42,073 | ₩42,073 | ₩41,497 | ₩41,966 | -0.25% | 2.7만 |
|---|
| 2026.04.16 | ₩42,140 | ₩42,583 | ₩42,140 | ₩42,408 | +0.64% | 5만 |
|---|
| 2026.04.15 | ₩42,301 | ₩42,368 | ₩42,140 | ₩42,153 | -0.35% | 7.4만 |
|---|
| 2026.04.14 | ₩42,676 | ₩42,676 | ₩42,194 | ₩42,301 | -0.88% | 2.5만 |
|---|
| 2026.04.13 | ₩43,065 | ₩43,065 | ₩42,502 | ₩42,636 | -1.00% | 2.1만 |
|---|
| 2026.04.10 | ₩43,025 | ₩43,159 | ₩42,891 | ₩42,985 | -0.09% | 2.7만 |
|---|
| 2026.04.09 | ₩43,105 | ₩43,662 | ₩42,986 | ₩43,105 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩42,609 | ₩43,119 | ₩42,199 | ₩43,105 | +1.16% | 3.1만 |
|---|
| 2026.04.07 | ₩43,025 | ₩43,454 | ₩43,025 | ₩43,320 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩42,931 | ₩43,049 | ₩42,884 | ₩43,025 | +0.22% | 2.3만 |
|---|
| 2026.04.02 | ₩42,743 | ₩43,199 | ₩42,743 | ₩42,947 | +0.48% | 6만 |
|---|
| 2026.04.01 | ₩42,918 | ₩42,918 | ₩42,509 | ₩42,703 | -0.50% | 3.8만 |
|---|
| 2026.03.31 | ₩43,521 | ₩43,548 | ₩42,790 | ₩43,119 | -0.92% | 8.2만 |
|---|
| 2026.03.30 | ₩43,870 | ₩43,870 | ₩43,213 | ₩43,360 | -1.16% | 3.1만 |
|---|
| 2026.03.27 | ₩43,441 | ₩43,890 | ₩43,441 | ₩43,534 | +0.22% | 8.9만 |
|---|
| 2026.03.26 | ₩43,199 | ₩43,561 | ₩43,199 | ₩43,400 | +0.47% | 1.7만 |
|---|
| 2026.03.25 | ₩43,441 | ₩43,592 | ₩43,400 | ₩43,454 | +0.03% | 2.4만 |
|---|
| 2026.03.24 | ₩42,864 | ₩43,736 | ₩42,864 | ₩43,414 | +1.28% | 1.5만 |
|---|
| 2026.03.23 | ₩42,408 | ₩43,079 | ₩42,395 | ₩42,891 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩42,985 | ₩43,038 | ₩42,408 | ₩42,462 | -1.22% | 3만 |
|---|
| 2026.03.19 | ₩42,569 | ₩43,186 | ₩42,569 | ₩42,971 | +0.94% | 5.9만 |
|---|
| 2026.03.18 | ₩42,623 | ₩42,757 | ₩42,542 | ₩42,556 | -0.16% | 3.4만 |
|---|
| 2026.03.17 | ₩42,784 | ₩42,958 | ₩42,690 | ₩42,730 | -0.13% | 15.3만 |
|---|
| 2026.03.16 | ₩42,515 | ₩42,636 | ₩42,368 | ₩42,515 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩42,247 | ₩42,408 | ₩42,153 | ₩42,298 | +0.12% | 6.4만 |
|---|
| 2026.03.12 | ₩42,301 | ₩42,462 | ₩42,060 | ₩42,174 | -0.30% | 3.3만 |
|---|
| 2026.03.11 | ₩41,818 | ₩42,194 | ₩41,738 | ₩42,140 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩42,019 | ₩42,274 | ₩41,818 | ₩41,832 | -0.45% | 1.6만 |
|---|
| 2026.03.09 | ₩42,167 | ₩42,249 | ₩41,859 | ₩42,167 | 0.00% | 1.9만 |
|---|
| 2026.03.06 | ₩42,140 | ₩42,259 | ₩41,912 | ₩42,113 | -0.06% | 2.2만 |
|---|
| 2026.03.05 | ₩42,261 | ₩42,274 | ₩41,919 | ₩42,100 | -0.38% | 2.5만 |
|---|
| 2026.03.04 | ₩42,207 | ₩42,234 | ₩41,818 | ₩42,234 | +0.06% | 2.2만 |
|---|
| 2026.03.03 | ₩42,502 | ₩42,502 | ₩41,731 | ₩42,247 | -0.60% | 20.2만 |
|---|
| 2026.03.02 | ₩42,690 | ₩42,690 | ₩42,234 | ₩42,529 | -0.38% | 7.4만 |
|---|
| 2026.02.27 | ₩41,899 | ₩42,100 | ₩41,778 | ₩42,100 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩41,537 | ₩41,791 | ₩41,389 | ₩41,671 | +0.32% | 3.6만 |
|---|
| 2026.02.25 | ₩41,698 | ₩41,845 | ₩41,195 | ₩41,550 | -0.35% | 2.1만 |
|---|
| 2026.02.24 | ₩41,617 | ₩41,778 | ₩41,255 | ₩41,581 | -0.09% | 1.2만 |
|---|
| 2026.02.23 | ₩41,577 | ₩41,778 | ₩41,336 | ₩41,510 | -0.16% | 1.9만 |
|---|
| 2026.02.20 | ₩41,362 | ₩41,470 | ₩41,202 | ₩41,470 | +0.26% | 1.4만 |
|---|
| 2026.02.19 | ₩41,295 | ₩41,376 | ₩41,215 | ₩41,376 | +0.19% | 5.8만 |
|---|
| 2026.02.18 | ₩41,188 | ₩41,208 | ₩40,907 | ₩41,041 | -0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩41,215 | ₩41,254 | ₩40,598 | ₩40,844 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩40,330 | ₩41,108 | ₩40,330 | ₩41,108 | +1.93% | 2만 |
|---|
| 2026.02.12 | ₩40,638 | ₩40,799 | ₩40,303 | ₩40,330 | -0.76% | 3만 |
|---|
| 2026.02.11 | ₩40,102 | ₩40,478 | ₩40,102 | ₩40,478 | +0.94% | 4만 |
|---|
| 2026.02.10 | ₩39,847 | ₩39,847 | ₩39,492 | ₩39,767 | -0.20% | 10.5만 |
|---|
| 2026.02.09 | ₩39,338 | ₩39,619 | ₩39,177 | ₩39,566 | +0.58% | 2.4만 |
|---|
| 2026.02.06 | ₩39,110 | ₩39,351 | ₩39,070 | ₩39,308 | +0.51% | 2만 |
|---|
| 2026.02.05 | ₩38,922 | ₩38,976 | ₩38,668 | ₩38,895 | -0.07% | 10.4만 |
|---|
| 2026.02.04 | ₩38,962 | ₩39,149 | ₩38,882 | ₩39,123 | +0.41% | 1.4만 |
|---|
| 2026.02.03 | ₩38,145 | ₩38,855 | ₩38,145 | ₩38,828 | +1.79% | 2.9만 |
|---|
| 2026.02.02 | ₩38,185 | ₩38,198 | ₩38,024 | ₩38,024 | -0.42% | 9.7천 |
|---|
| 2026.01.30 | ₩38,426 | ₩38,466 | ₩37,930 | ₩38,466 | +0.10% | 1.9만 |
|---|
| 2026.01.29 | ₩38,560 | ₩38,844 | ₩38,399 | ₩38,513 | -0.12% | 10.9만 |
|---|
| 2026.01.28 | ₩38,265 | ₩38,265 | ₩38,011 | ₩38,182 | -0.22% | 2.8만 |
|---|
| 2026.01.27 | ₩37,689 | ₩38,037 | ₩37,689 | ₩38,037 | +0.92% | 4.4만 |
|---|
| 2026.01.26 | ₩37,729 | ₩37,736 | ₩37,514 | ₩37,675 | -0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩37,783 | ₩37,823 | ₩37,501 | ₩37,501 | -0.75% | 2.1만 |
|---|
| 2026.01.22 | ₩37,608 | ₩37,608 | ₩37,300 | ₩37,514 | -0.25% | 3.9만 |
|---|
| 2026.01.21 | ₩37,327 | ₩37,595 | ₩37,273 | ₩37,488 | +0.43% | 18만 |
|---|
| 2026.01.20 | ₩37,394 | ₩37,394 | ₩36,911 | ₩36,978 | -1.11% | 3만 |
|---|
| 2026.01.16 | ₩36,884 | ₩37,099 | ₩36,884 | ₩37,085 | +0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩36,790 | ₩36,992 | ₩36,656 | ₩36,884 | +0.26% | 3.2만 |
|---|
| 2026.01.14 | ₩36,536 | ₩37,030 | ₩36,536 | ₩36,884 | +0.95% | 1.8만 |
|---|
| 2026.01.13 | ₩36,281 | ₩36,542 | ₩36,281 | ₩36,509 | +0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩35,906 | ₩35,999 | ₩35,880 | ₩35,999 | +0.26% | 8.3천 |
|---|
| 2026.01.09 | ₩35,839 | ₩35,959 | ₩35,798 | ₩35,825 | -0.04% | 2.7만 |
|---|
| 2026.01.08 | ₩35,316 | ₩35,785 | ₩35,316 | ₩35,664 | +0.99% | 3.8만 |
|---|
| 2026.01.07 | ₩35,624 | ₩35,624 | ₩35,242 | ₩35,289 | -0.94% | 2.9만 |
|---|
| 2026.01.06 | ₩35,919 | ₩35,919 | ₩35,490 | ₩35,505 | -1.15% | 8.3천 |
|---|
| 2026.01.05 | ₩36,201 | ₩36,201 | ₩35,436 | ₩35,906 | -0.81% | 24.4만 |
|---|
| 2026.01.02 | ₩35,557 | ₩36,053 | ₩35,381 | ₩35,932 | +1.06% | 1.6만 |
|---|
| 2025.12.31 | ₩35,745 | ₩35,745 | ₩35,423 | ₩35,450 | -0.83% | 1.5만 |
|---|
| 2025.12.30 | ₩35,584 | ₩35,718 | ₩35,584 | ₩35,666 | +0.23% | 2.1만 |
|---|
| 2025.12.29 | ₩35,396 | ₩35,557 | ₩35,396 | ₩35,490 | +0.27% | 3.6만 |
|---|
| 2025.12.26 | ₩35,463 | ₩35,463 | ₩35,249 | ₩35,341 | -0.34% | 5.3천 |
|---|
| 2025.12.24 | ₩35,450 | ₩35,463 | ₩35,423 | ₩35,423 | -0.08% | 4.2천 |
|---|
| 2025.12.23 | ₩35,262 | ₩35,483 | ₩35,262 | ₩35,436 | +0.49% | 2.2만 |
|---|
| 2025.12.22 | ₩35,235 | ₩35,316 | ₩35,168 | ₩35,253 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩35,155 | ₩35,262 | ₩35,047 | ₩35,088 | -0.19% | 1.7만 |
|---|
| 2025.12.18 | ₩35,383 | ₩35,383 | ₩34,987 | ₩35,088 | -0.83% | 2.2만 |
|---|
| 2025.12.17 | ₩35,195 | ₩35,342 | ₩35,088 | ₩35,275 | +0.23% | 1.7만 |
|---|
| 2025.12.16 | ₩35,611 | ₩35,611 | ₩34,994 | ₩35,068 | -1.52% | 1.7만 |
|---|
| 2025.12.15 | ₩35,704 | ₩35,725 | ₩35,490 | ₩35,695 | -0.03% | 1.9만 |
|---|
| 2025.12.12 | ₩35,973 | ₩35,973 | ₩35,590 | ₩35,704 | -0.75% | 2.7만 |
|---|
| 2025.12.11 | ₩36,120 | ₩36,227 | ₩36,093 | ₩36,147 | +0.07% | 3.1만 |
|---|
| 2025.12.10 | ₩36,201 | ₩36,201 | ₩35,892 | ₩36,120 | -0.22% | 4만 |
|---|
| 2025.12.09 | ₩36,174 | ₩36,415 | ₩36,066 | ₩36,076 | -0.27% | 3만 |
|---|
| 2025.12.08 | ₩36,180 | ₩36,368 | ₩36,066 | ₩36,160 | -0.06% | 3.2만 |
|---|
| 2025.12.05 | ₩36,710 | ₩36,717 | ₩36,442 | ₩36,442 | -0.73% | 1.2만 |
|---|
| 2025.12.04 | ₩36,576 | ₩36,656 | ₩36,536 | ₩36,603 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩36,335 | ₩36,516 | ₩36,294 | ₩36,469 | +0.37% | 5.8천 |
|---|
| 2025.12.02 | ₩36,670 | ₩36,670 | ₩36,104 | ₩36,104 | -1.54% | 2.6만 |
|---|
| 2025.12.01 | ₩36,522 | ₩36,670 | ₩36,441 | ₩36,441 | -0.22% | 1.2만 |
|---|
| 2025.11.28 | ₩36,375 | ₩36,643 | ₩36,375 | ₩36,591 | +0.59% | 1.1만 |
|---|
| 2025.11.26 | ₩36,040 | ₩36,415 | ₩36,040 | ₩36,251 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩35,986 | ₩35,999 | ₩35,745 | ₩35,919 | -0.19% | 1.3만 |
|---|
| 2025.11.24 | ₩36,040 | ₩36,040 | ₩35,658 | ₩36,006 | -0.09% | 7.8천 |
|---|
| 2025.11.21 | ₩35,839 | ₩35,999 | ₩35,651 | ₩35,986 | +0.41% | 8.8천 |
|---|
| 2025.11.20 | ₩36,402 | ₩36,402 | ₩35,735 | ₩35,735 | -1.83% | 9.7천 |
|---|
| 2025.11.19 | ₩36,013 | ₩36,044 | ₩35,745 | ₩35,975 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩35,932 | ₩36,239 | ₩35,892 | ₩36,201 | +0.75% | 8.1천 |
|---|
| 2025.11.17 | ₩36,281 | ₩36,345 | ₩35,986 | ₩36,017 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩35,906 | ₩36,361 | ₩35,765 | ₩36,319 | +1.15% | 8.6천 |
|---|
| 2025.11.13 | ₩36,026 | ₩36,133 | ₩35,865 | ₩35,906 | -0.33% | 9.7천 |
|---|
| 2025.11.12 | ₩36,147 | ₩36,147 | ₩36,026 | ₩36,066 | -0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩35,879 | ₩36,194 | ₩35,879 | ₩36,127 | +0.69% | 1.9만 |
|---|
| 2025.11.10 | ₩35,812 | ₩35,946 | ₩35,557 | ₩35,915 | +0.29% | 5.9천 |
|---|
| 2025.11.07 | ₩35,222 | ₩35,617 | ₩35,195 | ₩35,617 | +1.12% | 9.1천 |
|---|
| 2025.11.06 | ₩35,115 | ₩35,450 | ₩35,115 | ₩35,232 | +0.34% | 1.1만 |
|---|
| 2025.11.05 | ₩34,860 | ₩35,255 | ₩34,860 | ₩35,101 | +0.69% | 2.1만 |
|---|
| 2025.11.04 | ₩34,833 | ₩34,927 | ₩34,712 | ₩34,833 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩35,007 | ₩35,094 | ₩34,766 | ₩35,088 | +0.23% | 3만 |
|---|
| 2025.10.31 | ₩35,021 | ₩35,061 | ₩34,860 | ₩34,967 | -0.15% | 5.9만 |
|---|
| 2025.10.30 | ₩35,007 | ₩35,200 | ₩34,980 | ₩34,982 | -0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩35,155 | ₩35,275 | ₩34,994 | ₩35,025 | -0.37% | 4.2만 |
|---|
| 2025.10.28 | ₩35,249 | ₩35,249 | ₩35,061 | ₩35,074 | -0.49% | 1.3만 |
|---|
| 2025.10.27 | ₩35,195 | ₩35,275 | ₩35,101 | ₩35,275 | +0.23% | 8.4천 |
|---|
| 2025.10.24 | ₩35,423 | ₩35,423 | ₩35,141 | ₩35,141 | -0.79% | 3.5천 |
|---|
| 2025.10.23 | ₩35,289 | ₩35,329 | ₩35,128 | ₩35,214 | -0.21% | 1.3만 |
|---|
| 2025.10.22 | ₩34,806 | ₩35,047 | ₩34,726 | ₩34,972 | +0.48% | 6.3만 |
|---|
| 2025.10.21 | ₩34,873 | ₩34,873 | ₩34,618 | ₩34,684 | -0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩34,605 | ₩34,833 | ₩34,605 | ₩34,793 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩34,404 | ₩34,431 | ₩34,263 | ₩34,424 | +0.06% | 2.6만 |
|---|
| 2025.10.16 | ₩34,860 | ₩34,860 | ₩34,283 | ₩34,401 | -1.32% | 1만 |
|---|
| 2025.10.15 | ₩34,726 | ₩34,967 | ₩34,645 | ₩34,735 | +0.03% | 6.2천 |
|---|
| 2025.10.14 | ₩34,028 | ₩34,585 | ₩34,028 | ₩34,500 | +1.39% | 1만 |
|---|
| 2025.10.13 | ₩34,377 | ₩34,541 | ₩34,290 | ₩34,511 | +0.39% | 6.7천 |
|---|
| 2025.10.10 | ₩34,766 | ₩34,793 | ₩34,149 | ₩34,149 | -1.77% | 8.2천 |
|---|