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 | ₩43,492 | ₩43,633 | ₩43,438 | ₩43,452 | -0.09% | 5.5천 |
| 2026.10.08 | ₩43,318 | ₩43,505 | ₩43,277 | ₩43,465 | +0.34% | 9.9천 |
| 2026.10.07 | ₩43,385 | ₩43,438 | ₩42,888 | ₩43,049 | -0.77% | 2.1만 |
| 2026.10.06 | ₩42,862 | ₩43,385 | ₩42,862 | ₩43,385 | +1.22% | 1.6만 |
| 2026.10.05 | ₩42,567 | ₩43,076 | ₩42,499 | ₩42,888 | +0.76% | 2.4만 |
| 2026.10.02 | ₩42,298 | ₩42,607 | ₩42,298 | ₩42,580 | +0.67% | 2.1만 |
| 2026.10.01 | ₩41,936 | ₩42,312 | ₩41,628 | ₩42,312 | +0.90% | 1.8만 |
| 2026.09.30 | ₩42,486 | ₩42,486 | ₩41,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,936 |
| -1.29% |
| 1.9만 |
| 2026.09.29 | ₩42,339 | ₩42,406 | ₩42,050 | ₩42,218 | -0.29% | 2.1만 |
|---|
| 2026.09.28 | ₩42,821 | ₩42,821 | ₩42,419 | ₩42,473 | -0.81% | 6.2만 |
|---|
| 2026.09.25 | ₩42,808 | ₩42,808 | ₩42,419 | ₩42,580 | -0.53% | 1.9만 |
|---|
| 2026.09.24 | ₩43,130 | ₩43,170 | ₩42,808 | ₩42,808 | -0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩43,639 | ₩43,639 | ₩43,291 | ₩43,304 | -0.77% | 12만 |
|---|
| 2026.09.22 | ₩43,800 | ₩44,042 | ₩43,532 | ₩43,532 | -0.61% | 2.1만 |
|---|
| 2026.09.21 | ₩44,297 | ₩44,297 | ₩43,908 | ₩43,934 | -0.82% | 1.5만 |
|---|
| 2026.09.18 | ₩44,350 | ₩44,457 | ₩44,256 | ₩44,350 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩44,444 | ₩44,538 | ₩44,283 | ₩44,283 | -0.36% | 7.2만 |
|---|
| 2026.09.16 | ₩44,753 | ₩44,753 | ₩44,001 | ₩44,203 | -1.23% | 2.5만 |
|---|
| 2026.09.15 | ₩44,645 | ₩44,806 | ₩44,621 | ₩44,726 | +0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩45,208 | ₩45,208 | ₩44,484 | ₩44,535 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩45,222 | ₩45,316 | ₩44,799 | ₩45,006 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩45,517 | ₩45,517 | ₩45,021 | ₩45,074 | -0.97% | 7.1천 |
|---|
| 2026.09.09 | ₩45,718 | ₩45,718 | ₩45,195 | ₩45,329 | -0.85% | 2만 |
|---|
| 2026.09.08 | ₩45,369 | ₩45,517 | ₩45,249 | ₩45,383 | +0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩45,208 | ₩45,208 | ₩44,967 | ₩45,128 | -0.18% | 1만 |
|---|
| 2026.09.03 | ₩45,436 | ₩45,477 | ₩45,182 | ₩45,208 | -0.50% | 1.5만 |
|---|
| 2026.09.02 | ₩45,235 | ₩45,396 | ₩44,779 | ₩45,329 | +0.21% | 3만 |
|---|
| 2026.09.01 | ₩45,262 | ₩45,329 | ₩44,994 | ₩45,262 | 0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩44,726 | ₩44,938 | ₩44,645 | ₩44,852 | +0.28% | 9.1만 |
|---|
| 2026.08.28 | ₩44,739 | ₩44,806 | ₩44,512 | ₩44,618 | -0.27% | 9.2천 |
|---|
| 2026.08.27 | ₩44,860 | ₩44,860 | ₩44,333 | ₩44,712 | -0.33% | 1.7만 |
|---|
| 2026.08.26 | ₩44,256 | ₩44,793 | ₩44,122 | ₩44,726 | +1.06% | 3.1만 |
|---|
| 2026.08.25 | ₩44,565 | ₩44,565 | ₩44,303 | ₩44,303 | -0.59% | 1.2만 |
|---|
| 2026.08.24 | ₩44,538 | ₩44,565 | ₩44,216 | ₩44,565 | +0.06% | 1.4만 |
|---|
| 2026.08.21 | ₩45,007 | ₩45,007 | ₩44,529 | ₩44,529 | -1.06% | 3.7만 |
|---|
| 2026.08.20 | ₩45,048 | ₩45,208 | ₩44,860 | ₩44,907 | -0.31% | 2.4만 |
|---|
| 2026.08.19 | ₩45,383 | ₩45,383 | ₩44,846 | ₩44,856 | -1.16% | 1.2만 |
|---|
| 2026.08.18 | ₩44,994 | ₩45,222 | ₩44,994 | ₩45,074 | +0.18% | 3.8만 |
|---|
| 2026.08.17 | ₩44,820 | ₩44,833 | ₩44,538 | ₩44,791 | -0.06% | 2만 |
|---|
| 2026.08.14 | ₩44,364 | ₩44,773 | ₩44,364 | ₩44,769 | +0.91% | 2.9만 |
|---|
| 2026.08.13 | ₩44,176 | ₩44,364 | ₩44,176 | ₩44,270 | +0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩44,069 | ₩44,272 | ₩44,069 | ₩44,209 | +0.32% | 2.4만 |
|---|
| 2026.08.11 | ₩43,720 | ₩44,095 | ₩43,720 | ₩44,031 | +0.71% | 2.2만 |
|---|
| 2026.08.10 | ₩43,224 | ₩43,733 | ₩43,224 | ₩43,717 | +1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩43,291 | ₩43,378 | ₩43,009 | ₩43,087 | -0.47% | 2만 |
|---|
| 2026.08.06 | ₩43,237 | ₩43,546 | ₩43,230 | ₩43,316 | +0.18% | 1.4만 |
|---|
| 2026.08.05 | ₩43,599 | ₩43,599 | ₩42,862 | ₩42,942 | -1.51% | 3.2만 |
|---|
| 2026.08.04 | ₩43,425 | ₩43,626 | ₩42,922 | ₩43,470 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩43,559 | ₩43,599 | ₩43,371 | ₩43,465 | -0.22% | 2.2만 |
|---|
| 2026.07.31 | ₩43,505 | ₩43,760 | ₩43,291 | ₩43,613 | +0.25% | 17.3만 |
|---|
| 2026.07.30 | ₩43,344 | ₩43,519 | ₩43,064 | ₩43,401 | +0.13% | 3.2만 |
|---|
| 2026.07.29 | ₩43,800 | ₩43,867 | ₩43,197 | ₩43,237 | -1.29% | 2.7만 |
|---|
| 2026.07.28 | ₩43,452 | ₩43,633 | ₩43,157 | ₩43,304 | -0.34% | 3.9만 |
|---|
| 2026.07.27 | ₩43,733 | ₩43,861 | ₩43,358 | ₩43,371 | -0.83% | 2.9만 |
|---|
| 2026.07.24 | ₩44,176 | ₩44,578 | ₩43,948 | ₩43,967 | -0.47% | 10.2만 |
|---|
| 2026.07.23 | ₩44,283 | ₩44,323 | ₩44,001 | ₩44,028 | -0.58% | 2.6만 |
|---|
| 2026.07.22 | ₩43,760 | ₩43,975 | ₩43,747 | ₩43,961 | +0.46% | 4.9만 |
|---|
| 2026.07.21 | ₩43,492 | ₩43,492 | ₩40,501 | ₩43,438 | -0.12% | 3.6만 |
|---|
| 2026.07.20 | ₩43,371 | ₩43,546 | ₩43,291 | ₩43,291 | -0.19% | 3만 |
|---|
| 2026.07.17 | ₩43,425 | ₩43,586 | ₩43,224 | ₩43,264 | -0.37% | 1.5만 |
|---|
| 2026.07.16 | ₩42,982 | ₩43,296 | ₩42,982 | ₩43,237 | +0.59% | 2.4만 |
|---|
| 2026.07.15 | ₩43,371 | ₩43,371 | ₩42,915 | ₩42,929 | -1.02% | 6.3천 |
|---|
| 2026.07.14 | ₩43,465 | ₩43,626 | ₩43,090 | ₩43,288 | -0.41% | 1.7만 |
|---|
| 2026.07.13 | ₩42,835 | ₩43,344 | ₩42,835 | ₩43,264 | +1.00% | 1.3만 |
|---|
| 2026.07.10 | ₩42,593 | ₩42,674 | ₩42,352 | ₩42,593 | 0.00% | 3.3만 |
|---|
| 2026.07.09 | ₩42,875 | ₩42,875 | ₩42,567 | ₩42,567 | -0.72% | 12.5만 |
|---|
| 2026.07.08 | ₩42,821 | ₩42,942 | ₩42,620 | ₩42,808 | -0.03% | 12.7만 |
|---|
| 2026.07.07 | ₩42,097 | ₩42,674 | ₩42,097 | ₩42,580 | +1.15% | 34.9만 |
|---|
| 2026.07.06 | ₩42,084 | ₩42,245 | ₩41,869 | ₩41,883 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩41,708 | ₩42,030 | ₩41,708 | ₩42,030 | +0.77% | 7.8천 |
|---|
| 2026.07.01 | ₩41,963 | ₩41,963 | ₩41,520 | ₩41,520 | -1.05% | 1.9만 |
|---|
| 2026.06.30 | ₩42,231 | ₩42,265 | ₩41,976 | ₩41,976 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩42,419 | ₩42,459 | ₩42,097 | ₩42,191 | -0.54% | 3.2만 |
|---|
| 2026.06.26 | ₩42,298 | ₩42,442 | ₩42,223 | ₩42,312 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩41,829 | ₩42,379 | ₩41,829 | ₩42,325 | +1.19% | 2.9만 |
|---|
| 2026.06.24 | ₩42,406 | ₩42,406 | ₩41,991 | ₩42,124 | -0.66% | 3.1만 |
|---|
| 2026.06.23 | ₩42,017 | ₩42,607 | ₩41,990 | ₩42,607 | +1.40% | 4.9만 |
|---|
| 2026.06.22 | ₩41,815 | ₩42,218 | ₩41,815 | ₩42,178 | +0.87% | 1.6만 |
|---|
| 2026.06.18 | ₩41,950 | ₩41,950 | ₩41,534 | ₩41,829 | -0.29% | 4만 |
|---|
| 2026.06.17 | ₩42,339 | ₩42,339 | ₩41,856 | ₩41,976 | -0.86% | 2.7만 |
|---|
| 2026.06.16 | ₩42,204 | ₩42,620 | ₩42,204 | ₩42,365 | +0.38% | 5.2만 |
|---|
| 2026.06.15 | ₩42,607 | ₩42,714 | ₩42,453 | ₩42,459 | -0.35% | 4.2만 |
|---|
| 2026.06.12 | ₩42,674 | ₩43,210 | ₩42,593 | ₩43,022 | +0.82% | 1.1만 |
|---|
| 2026.06.11 | ₩43,036 | ₩43,177 | ₩42,674 | ₩42,687 | -0.81% | 8.6천 |
|---|
| 2026.06.10 | ₩42,741 | ₩43,103 | ₩42,741 | ₩42,808 | +0.16% | 3.1만 |
|---|
| 2026.06.09 | ₩42,768 | ₩42,795 | ₩42,486 | ₩42,634 | -0.31% | 9.3천 |
|---|
| 2026.06.08 | ₩43,090 | ₩43,149 | ₩42,493 | ₩42,714 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩43,237 | ₩43,326 | ₩42,888 | ₩42,888 | -0.81% | 9.6천 |
|---|
| 2026.06.04 | ₩43,009 | ₩43,237 | ₩42,942 | ₩43,237 | +0.53% | 2.2만 |
|---|
| 2026.06.03 | ₩42,969 | ₩43,425 | ₩42,969 | ₩42,969 | 0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩42,365 | ₩42,955 | ₩42,365 | ₩42,888 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩42,379 | ₩42,607 | ₩42,292 | ₩42,292 | -0.21% | 2.3만 |
|---|
| 2026.05.29 | ₩42,795 | ₩42,795 | ₩42,271 | ₩42,352 | -1.03% | 6.3만 |
|---|
| 2026.05.28 | ₩43,264 | ₩43,264 | ₩42,761 | ₩42,808 | -1.05% | 15.8만 |
|---|
| 2026.05.27 | ₩43,411 | ₩43,411 | ₩43,002 | ₩43,063 | -0.80% | 3만 |
|---|
| 2026.05.26 | ₩43,988 | ₩43,988 | ₩43,626 | ₩43,639 | -0.79% | 7.4천 |
|---|
| 2026.05.22 | ₩43,881 | ₩44,067 | ₩43,760 | ₩44,001 | +0.28% | 3.8만 |
|---|
| 2026.05.21 | ₩43,988 | ₩43,988 | ₩43,700 | ₩43,800 | -0.43% | 2만 |
|---|
| 2026.05.20 | ₩44,109 | ₩44,377 | ₩43,747 | ₩43,800 | -0.70% | 4.3만 |
|---|
| 2026.05.19 | ₩43,841 | ₩44,149 | ₩43,774 | ₩44,028 | +0.43% | 1.2만 |
|---|
| 2026.05.18 | ₩43,425 | ₩43,854 | ₩43,371 | ₩43,800 | +0.86% | 2.6만 |
|---|
| 2026.05.15 | ₩43,559 | ₩43,626 | ₩43,331 | ₩43,344 | -0.49% | 3.2만 |
|---|
| 2026.05.14 | ₩43,183 | ₩43,546 | ₩43,183 | ₩43,492 | +0.71% | 3.1만 |
|---|
| 2026.05.13 | ₩43,224 | ₩43,291 | ₩42,837 | ₩43,076 | -0.34% | 1.1만 |
|---|
| 2026.05.12 | ₩43,143 | ₩43,941 | ₩42,915 | ₩43,224 | +0.19% | 2.1만 |
|---|
| 2026.05.11 | ₩42,795 | ₩43,083 | ₩42,620 | ₩42,942 | +0.34% | 3.5만 |
|---|
| 2026.05.08 | ₩42,862 | ₩42,888 | ₩42,473 | ₩42,473 | -0.91% | 4만 |
|---|
| 2026.05.07 | ₩43,036 | ₩43,036 | ₩42,497 | ₩42,848 | -0.44% | 2.3만 |
|---|
| 2026.05.06 | ₩43,546 | ₩43,586 | ₩43,036 | ₩43,130 | -0.95% | 4.7만 |
|---|
| 2026.05.05 | ₩43,894 | ₩44,189 | ₩43,827 | ₩43,968 | +0.17% | 10.8만 |
|---|
| 2026.05.04 | ₩43,760 | ₩44,028 | ₩43,613 | ₩43,901 | +0.32% | 1.6만 |
|---|
| 2026.05.01 | ₩44,069 | ₩44,069 | ₩43,693 | ₩43,764 | -0.69% | 9.8천 |
|---|
| 2026.04.30 | ₩43,358 | ₩44,109 | ₩43,358 | ₩44,109 | +1.73% | 8.9만 |
|---|
| 2026.04.29 | ₩43,304 | ₩43,492 | ₩43,264 | ₩43,359 | +0.13% | 2.6만 |
|---|
| 2026.04.28 | ₩43,076 | ₩43,197 | ₩42,930 | ₩43,077 | +0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩42,848 | ₩43,056 | ₩42,795 | ₩42,823 | -0.06% | 2.8만 |
|---|
| 2026.04.24 | ₩42,553 | ₩42,741 | ₩42,473 | ₩42,714 | +0.38% | 1.7만 |
|---|
| 2026.04.23 | ₩42,325 | ₩42,660 | ₩42,325 | ₩42,567 | +0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩42,191 | ₩42,339 | ₩42,124 | ₩42,137 | -0.13% | 7.7만 |
|---|
| 2026.04.21 | ₩42,070 | ₩42,231 | ₩41,883 | ₩41,896 | -0.41% | 3.1만 |
|---|
| 2026.04.20 | ₩42,070 | ₩42,204 | ₩41,883 | ₩41,909 | -0.38% | 13.2만 |
|---|
| 2026.04.17 | ₩42,084 | ₩42,084 | ₩41,507 | ₩41,976 | -0.25% | 2.7만 |
|---|
| 2026.04.16 | ₩42,151 | ₩42,593 | ₩42,151 | ₩42,419 | +0.64% | 5만 |
|---|
| 2026.04.15 | ₩42,312 | ₩42,379 | ₩42,151 | ₩42,164 | -0.35% | 7.4만 |
|---|
| 2026.04.14 | ₩42,687 | ₩42,687 | ₩42,204 | ₩42,312 | -0.88% | 2.5만 |
|---|
| 2026.04.13 | ₩43,076 | ₩43,076 | ₩42,513 | ₩42,647 | -1.00% | 2.1만 |
|---|
| 2026.04.10 | ₩43,036 | ₩43,170 | ₩42,902 | ₩42,996 | -0.09% | 2.7만 |
|---|
| 2026.04.09 | ₩43,116 | ₩43,673 | ₩42,997 | ₩43,116 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩42,620 | ₩43,130 | ₩42,210 | ₩43,116 | +1.16% | 3.1만 |
|---|
| 2026.04.07 | ₩43,036 | ₩43,465 | ₩43,036 | ₩43,331 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩42,942 | ₩43,060 | ₩42,895 | ₩43,036 | +0.22% | 2.3만 |
|---|
| 2026.04.02 | ₩42,754 | ₩43,210 | ₩42,754 | ₩42,958 | +0.48% | 6만 |
|---|
| 2026.04.01 | ₩42,929 | ₩42,929 | ₩42,520 | ₩42,714 | -0.50% | 3.8만 |
|---|
| 2026.03.31 | ₩43,532 | ₩43,559 | ₩42,801 | ₩43,130 | -0.92% | 8.2만 |
|---|
| 2026.03.30 | ₩43,881 | ₩43,881 | ₩43,224 | ₩43,371 | -1.16% | 3.1만 |
|---|
| 2026.03.27 | ₩43,452 | ₩43,901 | ₩43,452 | ₩43,546 | +0.22% | 8.9만 |
|---|
| 2026.03.26 | ₩43,210 | ₩43,572 | ₩43,210 | ₩43,411 | +0.47% | 1.7만 |
|---|
| 2026.03.25 | ₩43,452 | ₩43,603 | ₩43,411 | ₩43,465 | +0.03% | 2.4만 |
|---|
| 2026.03.24 | ₩42,875 | ₩43,747 | ₩42,875 | ₩43,425 | +1.28% | 1.5만 |
|---|
| 2026.03.23 | ₩42,419 | ₩43,090 | ₩42,406 | ₩42,902 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩42,996 | ₩43,049 | ₩42,419 | ₩42,473 | -1.22% | 3만 |
|---|
| 2026.03.19 | ₩42,580 | ₩43,197 | ₩42,580 | ₩42,982 | +0.94% | 5.9만 |
|---|
| 2026.03.18 | ₩42,634 | ₩42,768 | ₩42,553 | ₩42,567 | -0.16% | 3.4만 |
|---|
| 2026.03.17 | ₩42,795 | ₩42,969 | ₩42,701 | ₩42,741 | -0.13% | 15.3만 |
|---|
| 2026.03.16 | ₩42,526 | ₩42,647 | ₩42,379 | ₩42,526 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩42,258 | ₩42,419 | ₩42,164 | ₩42,309 | +0.12% | 6.4만 |
|---|
| 2026.03.12 | ₩42,312 | ₩42,473 | ₩42,070 | ₩42,184 | -0.30% | 3.3만 |
|---|
| 2026.03.11 | ₩41,829 | ₩42,204 | ₩41,748 | ₩42,151 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩42,030 | ₩42,285 | ₩41,829 | ₩41,842 | -0.45% | 1.6만 |
|---|
| 2026.03.09 | ₩42,178 | ₩42,259 | ₩41,869 | ₩42,178 | 0.00% | 1.9만 |
|---|
| 2026.03.06 | ₩42,151 | ₩42,270 | ₩41,923 | ₩42,124 | -0.06% | 2.2만 |
|---|
| 2026.03.05 | ₩42,271 | ₩42,285 | ₩41,929 | ₩42,111 | -0.38% | 2.5만 |
|---|
| 2026.03.04 | ₩42,218 | ₩42,245 | ₩41,829 | ₩42,245 | +0.06% | 2.2만 |
|---|
| 2026.03.03 | ₩42,513 | ₩42,513 | ₩41,742 | ₩42,258 | -0.60% | 20.2만 |
|---|
| 2026.03.02 | ₩42,701 | ₩42,701 | ₩42,245 | ₩42,540 | -0.38% | 7.4만 |
|---|
| 2026.02.27 | ₩41,909 | ₩42,111 | ₩41,789 | ₩42,111 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩41,547 | ₩41,802 | ₩41,400 | ₩41,681 | +0.32% | 3.6만 |
|---|
| 2026.02.25 | ₩41,708 | ₩41,856 | ₩41,205 | ₩41,561 | -0.35% | 2.1만 |
|---|
| 2026.02.24 | ₩41,628 | ₩41,789 | ₩41,266 | ₩41,592 | -0.09% | 1.2만 |
|---|
| 2026.02.23 | ₩41,588 | ₩41,789 | ₩41,346 | ₩41,520 | -0.16% | 1.9만 |
|---|
| 2026.02.20 | ₩41,373 | ₩41,480 | ₩41,212 | ₩41,480 | +0.26% | 1.4만 |
|---|
| 2026.02.19 | ₩41,306 | ₩41,386 | ₩41,225 | ₩41,386 | +0.19% | 5.8만 |
|---|
| 2026.02.18 | ₩41,199 | ₩41,219 | ₩40,917 | ₩41,051 | -0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩41,225 | ₩41,264 | ₩40,609 | ₩40,854 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩40,340 | ₩41,118 | ₩40,340 | ₩41,118 | +1.93% | 2만 |
|---|
| 2026.02.12 | ₩40,649 | ₩40,810 | ₩40,313 | ₩40,340 | -0.76% | 3만 |
|---|
| 2026.02.11 | ₩40,112 | ₩40,488 | ₩40,112 | ₩40,488 | +0.94% | 4만 |
|---|
| 2026.02.10 | ₩39,857 | ₩39,857 | ₩39,502 | ₩39,777 | -0.20% | 10.5만 |
|---|
| 2026.02.09 | ₩39,348 | ₩39,630 | ₩39,187 | ₩39,576 | +0.58% | 2.4만 |
|---|
| 2026.02.06 | ₩39,120 | ₩39,361 | ₩39,080 | ₩39,318 | +0.51% | 2만 |
|---|
| 2026.02.05 | ₩38,932 | ₩38,986 | ₩38,677 | ₩38,905 | -0.07% | 10.4만 |
|---|
| 2026.02.04 | ₩38,972 | ₩39,159 | ₩38,892 | ₩39,133 | +0.41% | 1.4만 |
|---|
| 2026.02.03 | ₩38,154 | ₩38,865 | ₩38,154 | ₩38,838 | +1.79% | 2.9만 |
|---|
| 2026.02.02 | ₩38,195 | ₩38,208 | ₩38,034 | ₩38,034 | -0.42% | 9.7천 |
|---|
| 2026.01.30 | ₩38,436 | ₩38,476 | ₩37,940 | ₩38,476 | +0.10% | 1.9만 |
|---|
| 2026.01.29 | ₩38,570 | ₩38,854 | ₩38,409 | ₩38,523 | -0.12% | 10.9만 |
|---|
| 2026.01.28 | ₩38,275 | ₩38,275 | ₩38,020 | ₩38,192 | -0.22% | 2.8만 |
|---|
| 2026.01.27 | ₩37,698 | ₩38,047 | ₩37,698 | ₩38,047 | +0.92% | 4.4만 |
|---|
| 2026.01.26 | ₩37,739 | ₩37,745 | ₩37,524 | ₩37,685 | -0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩37,792 | ₩37,832 | ₩37,511 | ₩37,511 | -0.75% | 2.1만 |
|---|
| 2026.01.22 | ₩37,618 | ₩37,618 | ₩37,309 | ₩37,524 | -0.25% | 3.9만 |
|---|
| 2026.01.21 | ₩37,336 | ₩37,604 | ₩37,283 | ₩37,497 | +0.43% | 18만 |
|---|
| 2026.01.20 | ₩37,403 | ₩37,403 | ₩36,920 | ₩36,988 | -1.11% | 3만 |
|---|
| 2026.01.16 | ₩36,894 | ₩37,108 | ₩36,894 | ₩37,095 | +0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩36,800 | ₩37,001 | ₩36,666 | ₩36,894 | +0.26% | 3.2만 |
|---|
| 2026.01.14 | ₩36,545 | ₩37,040 | ₩36,545 | ₩36,894 | +0.95% | 1.8만 |
|---|
| 2026.01.13 | ₩36,290 | ₩36,552 | ₩36,290 | ₩36,518 | +0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩35,915 | ₩36,009 | ₩35,889 | ₩36,009 | +0.26% | 8.3천 |
|---|
| 2026.01.09 | ₩35,848 | ₩35,968 | ₩35,807 | ₩35,834 | -0.04% | 2.7만 |
|---|
| 2026.01.08 | ₩35,325 | ₩35,794 | ₩35,325 | ₩35,673 | +0.99% | 3.8만 |
|---|
| 2026.01.07 | ₩35,633 | ₩35,633 | ₩35,251 | ₩35,298 | -0.94% | 2.9만 |
|---|
| 2026.01.06 | ₩35,928 | ₩35,928 | ₩35,499 | ₩35,514 | -1.15% | 8.3천 |
|---|
| 2026.01.05 | ₩36,210 | ₩36,210 | ₩35,445 | ₩35,915 | -0.81% | 24.4만 |
|---|
| 2026.01.02 | ₩35,566 | ₩36,062 | ₩35,390 | ₩35,941 | +1.06% | 1.6만 |
|---|
| 2025.12.31 | ₩35,754 | ₩35,754 | ₩35,432 | ₩35,459 | -0.83% | 1.5만 |
|---|
| 2025.12.30 | ₩35,593 | ₩35,727 | ₩35,593 | ₩35,675 | +0.23% | 2.1만 |
|---|
| 2025.12.29 | ₩35,405 | ₩35,566 | ₩35,405 | ₩35,499 | +0.27% | 3.6만 |
|---|
| 2025.12.26 | ₩35,472 | ₩35,472 | ₩35,258 | ₩35,350 | -0.34% | 5.3천 |
|---|
| 2025.12.24 | ₩35,459 | ₩35,472 | ₩35,432 | ₩35,432 | -0.08% | 4.2천 |
|---|
| 2025.12.23 | ₩35,271 | ₩35,492 | ₩35,271 | ₩35,445 | +0.49% | 2.2만 |
|---|
| 2025.12.22 | ₩35,244 | ₩35,325 | ₩35,177 | ₩35,262 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩35,164 | ₩35,271 | ₩35,056 | ₩35,097 | -0.19% | 1.7만 |
|---|
| 2025.12.18 | ₩35,392 | ₩35,392 | ₩34,996 | ₩35,097 | -0.83% | 2.2만 |
|---|
| 2025.12.17 | ₩35,204 | ₩35,351 | ₩35,097 | ₩35,284 | +0.23% | 1.7만 |
|---|
| 2025.12.16 | ₩35,620 | ₩35,620 | ₩35,003 | ₩35,076 | -1.52% | 1.7만 |
|---|
| 2025.12.15 | ₩35,713 | ₩35,734 | ₩35,499 | ₩35,704 | -0.03% | 1.9만 |
|---|
| 2025.12.12 | ₩35,982 | ₩35,982 | ₩35,599 | ₩35,713 | -0.75% | 2.7만 |
|---|
| 2025.12.11 | ₩36,129 | ₩36,237 | ₩36,102 | ₩36,156 | +0.07% | 3.1만 |
|---|
| 2025.12.10 | ₩36,210 | ₩36,210 | ₩35,901 | ₩36,129 | -0.22% | 4만 |
|---|
| 2025.12.09 | ₩36,183 | ₩36,424 | ₩36,076 | ₩36,085 | -0.27% | 3만 |
|---|
| 2025.12.08 | ₩36,190 | ₩36,377 | ₩36,076 | ₩36,169 | -0.06% | 3.2만 |
|---|
| 2025.12.05 | ₩36,719 | ₩36,726 | ₩36,451 | ₩36,451 | -0.73% | 1.2만 |
|---|
| 2025.12.04 | ₩36,585 | ₩36,666 | ₩36,545 | ₩36,612 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩36,344 | ₩36,525 | ₩36,304 | ₩36,478 | +0.37% | 5.8천 |
|---|
| 2025.12.02 | ₩36,679 | ₩36,679 | ₩36,113 | ₩36,113 | -1.54% | 2.6만 |
|---|
| 2025.12.01 | ₩36,532 | ₩36,679 | ₩36,450 | ₩36,450 | -0.22% | 1.2만 |
|---|
| 2025.11.28 | ₩36,384 | ₩36,652 | ₩36,384 | ₩36,600 | +0.59% | 1.1만 |
|---|
| 2025.11.26 | ₩36,049 | ₩36,424 | ₩36,049 | ₩36,261 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩35,995 | ₩36,009 | ₩35,754 | ₩35,928 | -0.19% | 1.3만 |
|---|
| 2025.11.24 | ₩36,049 | ₩36,049 | ₩35,667 | ₩36,015 | -0.09% | 7.8천 |
|---|
| 2025.11.21 | ₩35,848 | ₩36,009 | ₩35,660 | ₩35,995 | +0.41% | 8.8천 |
|---|
| 2025.11.20 | ₩36,411 | ₩36,411 | ₩35,744 | ₩35,744 | -1.83% | 9.7천 |
|---|
| 2025.11.19 | ₩36,022 | ₩36,053 | ₩35,754 | ₩35,984 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩35,941 | ₩36,249 | ₩35,901 | ₩36,210 | +0.75% | 8.1천 |
|---|
| 2025.11.17 | ₩36,290 | ₩36,355 | ₩35,995 | ₩36,026 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩35,915 | ₩36,371 | ₩35,774 | ₩36,328 | +1.15% | 8.6천 |
|---|
| 2025.11.13 | ₩36,035 | ₩36,143 | ₩35,874 | ₩35,915 | -0.33% | 9.7천 |
|---|
| 2025.11.12 | ₩36,156 | ₩36,156 | ₩36,035 | ₩36,076 | -0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩35,888 | ₩36,203 | ₩35,888 | ₩36,136 | +0.69% | 1.9만 |
|---|
| 2025.11.10 | ₩35,821 | ₩35,955 | ₩35,566 | ₩35,924 | +0.29% | 5.9천 |
|---|
| 2025.11.07 | ₩35,231 | ₩35,626 | ₩35,204 | ₩35,626 | +1.12% | 9.1천 |
|---|
| 2025.11.06 | ₩35,123 | ₩35,459 | ₩35,123 | ₩35,241 | +0.34% | 1.1만 |
|---|
| 2025.11.05 | ₩34,869 | ₩35,264 | ₩34,869 | ₩35,110 | +0.69% | 2.1만 |
|---|
| 2025.11.04 | ₩34,842 | ₩34,936 | ₩34,721 | ₩34,842 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩35,016 | ₩35,103 | ₩34,775 | ₩35,097 | +0.23% | 3만 |
|---|
| 2025.10.31 | ₩35,030 | ₩35,070 | ₩34,869 | ₩34,976 | -0.15% | 5.9만 |
|---|
| 2025.10.30 | ₩35,016 | ₩35,209 | ₩34,989 | ₩34,991 | -0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩35,164 | ₩35,284 | ₩35,003 | ₩35,034 | -0.37% | 4.2만 |
|---|
| 2025.10.28 | ₩35,258 | ₩35,258 | ₩35,070 | ₩35,083 | -0.49% | 1.3만 |
|---|
| 2025.10.27 | ₩35,204 | ₩35,284 | ₩35,110 | ₩35,284 | +0.23% | 8.4천 |
|---|
| 2025.10.24 | ₩35,432 | ₩35,432 | ₩35,150 | ₩35,150 | -0.79% | 3.5천 |
|---|
| 2025.10.23 | ₩35,298 | ₩35,338 | ₩35,137 | ₩35,223 | -0.21% | 1.3만 |
|---|
| 2025.10.22 | ₩34,815 | ₩35,056 | ₩34,734 | ₩34,981 | +0.48% | 6.3만 |
|---|
| 2025.10.21 | ₩34,882 | ₩34,882 | ₩34,627 | ₩34,693 | -0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩34,614 | ₩34,842 | ₩34,614 | ₩34,802 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩34,413 | ₩34,439 | ₩34,272 | ₩34,433 | +0.06% | 2.6만 |
|---|
| 2025.10.16 | ₩34,869 | ₩34,869 | ₩34,292 | ₩34,410 | -1.32% | 1만 |
|---|
| 2025.10.15 | ₩34,734 | ₩34,976 | ₩34,654 | ₩34,744 | +0.03% | 6.2천 |
|---|
| 2025.10.14 | ₩34,037 | ₩34,594 | ₩34,037 | ₩34,509 | +1.39% | 1만 |
|---|
| 2025.10.13 | ₩34,386 | ₩34,549 | ₩34,299 | ₩34,520 | +0.39% | 6.7천 |
|---|
| 2025.10.10 | ₩34,775 | ₩34,802 | ₩34,158 | ₩34,158 | -1.77% | 8.2천 |
|---|