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 | ₩43,488 | ₩43,629 | ₩43,434 | ₩43,448 | -0.09% | 5.5천 |
| 2026.10.08 | ₩43,314 | ₩43,501 | ₩43,273 | ₩43,461 | +0.34% | 9.9천 |
| 2026.10.07 | ₩43,381 | ₩43,434 | ₩42,885 | ₩43,045 | -0.77% | 2.1만 |
| 2026.10.06 | ₩42,858 | ₩43,381 | ₩42,858 | ₩43,381 | +1.22% | 1.6만 |
| 2026.10.05 | ₩42,563 | ₩43,072 | ₩42,496 | ₩42,885 | +0.76% | 2.4만 |
| 2026.10.02 | ₩42,295 | ₩42,603 | ₩42,295 | ₩42,576 | +0.67% | 2.1만 |
| 2026.10.01 | ₩41,932 | ₩42,308 | ₩41,624 | ₩42,308 | +0.90% | 1.8만 |
| 2026.09.30 | ₩42,482 | ₩42,482 | ₩41,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,932 |
| -1.29% |
| 1.9만 |
| 2026.09.29 | ₩42,335 | ₩42,402 | ₩42,046 | ₩42,214 | -0.29% | 2.1만 |
|---|
| 2026.09.28 | ₩42,817 | ₩42,817 | ₩42,415 | ₩42,469 | -0.81% | 6.2만 |
|---|
| 2026.09.25 | ₩42,804 | ₩42,804 | ₩42,415 | ₩42,576 | -0.53% | 1.9만 |
|---|
| 2026.09.24 | ₩43,126 | ₩43,166 | ₩42,804 | ₩42,804 | -0.75% | 1.2만 |
|---|
| 2026.09.23 | ₩43,635 | ₩43,635 | ₩43,287 | ₩43,300 | -0.77% | 12만 |
|---|
| 2026.09.22 | ₩43,796 | ₩44,038 | ₩43,528 | ₩43,528 | -0.61% | 2.1만 |
|---|
| 2026.09.21 | ₩44,293 | ₩44,293 | ₩43,904 | ₩43,931 | -0.82% | 1.5만 |
|---|
| 2026.09.18 | ₩44,346 | ₩44,453 | ₩44,252 | ₩44,346 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩44,440 | ₩44,534 | ₩44,279 | ₩44,279 | -0.36% | 7.2만 |
|---|
| 2026.09.16 | ₩44,749 | ₩44,749 | ₩43,998 | ₩44,199 | -1.23% | 2.5만 |
|---|
| 2026.09.15 | ₩44,641 | ₩44,802 | ₩44,617 | ₩44,722 | +0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩45,204 | ₩45,204 | ₩44,480 | ₩44,531 | -1.49% | 2.5만 |
|---|
| 2026.09.11 | ₩45,218 | ₩45,312 | ₩44,795 | ₩45,002 | -0.48% | 2.5만 |
|---|
| 2026.09.10 | ₩45,513 | ₩45,513 | ₩45,017 | ₩45,070 | -0.97% | 7.1천 |
|---|
| 2026.09.09 | ₩45,714 | ₩45,714 | ₩45,191 | ₩45,325 | -0.85% | 2만 |
|---|
| 2026.09.08 | ₩45,365 | ₩45,513 | ₩45,245 | ₩45,379 | +0.03% | 2.7만 |
|---|
| 2026.09.04 | ₩45,204 | ₩45,204 | ₩44,963 | ₩45,124 | -0.18% | 1만 |
|---|
| 2026.09.03 | ₩45,432 | ₩45,473 | ₩45,178 | ₩45,204 | -0.50% | 1.5만 |
|---|
| 2026.09.02 | ₩45,231 | ₩45,392 | ₩44,775 | ₩45,325 | +0.21% | 3만 |
|---|
| 2026.09.01 | ₩45,258 | ₩45,325 | ₩44,990 | ₩45,258 | 0.00% | 15.7만 |
|---|
| 2026.08.31 | ₩44,722 | ₩44,934 | ₩44,641 | ₩44,848 | +0.28% | 9.1만 |
|---|
| 2026.08.28 | ₩44,735 | ₩44,802 | ₩44,508 | ₩44,614 | -0.27% | 9.2천 |
|---|
| 2026.08.27 | ₩44,856 | ₩44,856 | ₩44,329 | ₩44,708 | -0.33% | 1.7만 |
|---|
| 2026.08.26 | ₩44,252 | ₩44,789 | ₩44,118 | ₩44,722 | +1.06% | 3.1만 |
|---|
| 2026.08.25 | ₩44,561 | ₩44,561 | ₩44,299 | ₩44,299 | -0.59% | 1.2만 |
|---|
| 2026.08.24 | ₩44,534 | ₩44,561 | ₩44,212 | ₩44,561 | +0.06% | 1.4만 |
|---|
| 2026.08.21 | ₩45,003 | ₩45,003 | ₩44,525 | ₩44,525 | -1.06% | 3.7만 |
|---|
| 2026.08.20 | ₩45,044 | ₩45,204 | ₩44,856 | ₩44,903 | -0.31% | 2.4만 |
|---|
| 2026.08.19 | ₩45,379 | ₩45,379 | ₩44,842 | ₩44,852 | -1.16% | 1.2만 |
|---|
| 2026.08.18 | ₩44,990 | ₩45,218 | ₩44,990 | ₩45,070 | +0.18% | 3.8만 |
|---|
| 2026.08.17 | ₩44,816 | ₩44,829 | ₩44,534 | ₩44,787 | -0.06% | 2만 |
|---|
| 2026.08.14 | ₩44,360 | ₩44,769 | ₩44,360 | ₩44,765 | +0.91% | 2.9만 |
|---|
| 2026.08.13 | ₩44,172 | ₩44,360 | ₩44,172 | ₩44,266 | +0.21% | 1.2만 |
|---|
| 2026.08.12 | ₩44,065 | ₩44,268 | ₩44,065 | ₩44,205 | +0.32% | 2.4만 |
|---|
| 2026.08.11 | ₩43,716 | ₩44,091 | ₩43,716 | ₩44,027 | +0.71% | 2.2만 |
|---|
| 2026.08.10 | ₩43,220 | ₩43,729 | ₩43,220 | ₩43,713 | +1.14% | 1.4만 |
|---|
| 2026.08.07 | ₩43,287 | ₩43,374 | ₩43,005 | ₩43,083 | -0.47% | 2만 |
|---|
| 2026.08.06 | ₩43,233 | ₩43,542 | ₩43,226 | ₩43,312 | +0.18% | 1.4만 |
|---|
| 2026.08.05 | ₩43,595 | ₩43,595 | ₩42,858 | ₩42,938 | -1.51% | 3.2만 |
|---|
| 2026.08.04 | ₩43,421 | ₩43,622 | ₩42,918 | ₩43,467 | +0.11% | 1.5만 |
|---|
| 2026.08.03 | ₩43,555 | ₩43,595 | ₩43,367 | ₩43,461 | -0.22% | 2.2만 |
|---|
| 2026.07.31 | ₩43,501 | ₩43,756 | ₩43,287 | ₩43,609 | +0.25% | 17.3만 |
|---|
| 2026.07.30 | ₩43,340 | ₩43,515 | ₩43,060 | ₩43,397 | +0.13% | 3.2만 |
|---|
| 2026.07.29 | ₩43,796 | ₩43,863 | ₩43,193 | ₩43,233 | -1.29% | 2.7만 |
|---|
| 2026.07.28 | ₩43,448 | ₩43,629 | ₩43,153 | ₩43,300 | -0.34% | 3.9만 |
|---|
| 2026.07.27 | ₩43,729 | ₩43,857 | ₩43,354 | ₩43,367 | -0.83% | 2.9만 |
|---|
| 2026.07.24 | ₩44,172 | ₩44,574 | ₩43,944 | ₩43,963 | -0.47% | 10.2만 |
|---|
| 2026.07.23 | ₩44,279 | ₩44,319 | ₩43,998 | ₩44,024 | -0.58% | 2.6만 |
|---|
| 2026.07.22 | ₩43,756 | ₩43,971 | ₩43,743 | ₩43,957 | +0.46% | 4.9만 |
|---|
| 2026.07.21 | ₩43,488 | ₩43,488 | ₩40,498 | ₩43,434 | -0.12% | 3.6만 |
|---|
| 2026.07.20 | ₩43,367 | ₩43,542 | ₩43,287 | ₩43,287 | -0.19% | 3만 |
|---|
| 2026.07.17 | ₩43,421 | ₩43,582 | ₩43,220 | ₩43,260 | -0.37% | 1.5만 |
|---|
| 2026.07.16 | ₩42,978 | ₩43,292 | ₩42,978 | ₩43,233 | +0.59% | 2.4만 |
|---|
| 2026.07.15 | ₩43,367 | ₩43,367 | ₩42,911 | ₩42,925 | -1.02% | 6.3천 |
|---|
| 2026.07.14 | ₩43,461 | ₩43,622 | ₩43,086 | ₩43,284 | -0.41% | 1.7만 |
|---|
| 2026.07.13 | ₩42,831 | ₩43,340 | ₩42,831 | ₩43,260 | +1.00% | 1.3만 |
|---|
| 2026.07.10 | ₩42,590 | ₩42,670 | ₩42,348 | ₩42,590 | 0.00% | 3.3만 |
|---|
| 2026.07.09 | ₩42,871 | ₩42,871 | ₩42,563 | ₩42,563 | -0.72% | 12.5만 |
|---|
| 2026.07.08 | ₩42,817 | ₩42,938 | ₩42,616 | ₩42,804 | -0.03% | 12.7만 |
|---|
| 2026.07.07 | ₩42,093 | ₩42,670 | ₩42,093 | ₩42,576 | +1.15% | 34.9만 |
|---|
| 2026.07.06 | ₩42,080 | ₩42,241 | ₩41,865 | ₩41,879 | -0.48% | 1.2만 |
|---|
| 2026.07.02 | ₩41,704 | ₩42,026 | ₩41,704 | ₩42,026 | +0.77% | 7.8천 |
|---|
| 2026.07.01 | ₩41,959 | ₩41,959 | ₩41,517 | ₩41,517 | -1.05% | 1.9만 |
|---|
| 2026.06.30 | ₩42,227 | ₩42,261 | ₩41,973 | ₩41,973 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩42,415 | ₩42,455 | ₩42,093 | ₩42,187 | -0.54% | 3.2만 |
|---|
| 2026.06.26 | ₩42,295 | ₩42,438 | ₩42,219 | ₩42,308 | +0.03% | 1.7만 |
|---|
| 2026.06.25 | ₩41,825 | ₩42,375 | ₩41,825 | ₩42,321 | +1.19% | 2.9만 |
|---|
| 2026.06.24 | ₩42,402 | ₩42,402 | ₩41,987 | ₩42,120 | -0.66% | 3.1만 |
|---|
| 2026.06.23 | ₩42,013 | ₩42,603 | ₩41,986 | ₩42,603 | +1.40% | 4.9만 |
|---|
| 2026.06.22 | ₩41,812 | ₩42,214 | ₩41,812 | ₩42,174 | +0.87% | 1.6만 |
|---|
| 2026.06.18 | ₩41,946 | ₩41,946 | ₩41,530 | ₩41,825 | -0.29% | 4만 |
|---|
| 2026.06.17 | ₩42,335 | ₩42,335 | ₩41,852 | ₩41,973 | -0.86% | 2.7만 |
|---|
| 2026.06.16 | ₩42,201 | ₩42,616 | ₩42,201 | ₩42,362 | +0.38% | 5.2만 |
|---|
| 2026.06.15 | ₩42,603 | ₩42,710 | ₩42,449 | ₩42,455 | -0.35% | 4.2만 |
|---|
| 2026.06.12 | ₩42,670 | ₩43,206 | ₩42,590 | ₩43,019 | +0.82% | 1.1만 |
|---|
| 2026.06.11 | ₩43,032 | ₩43,173 | ₩42,670 | ₩42,683 | -0.81% | 8.6천 |
|---|
| 2026.06.10 | ₩42,737 | ₩43,099 | ₩42,737 | ₩42,804 | +0.16% | 3.1만 |
|---|
| 2026.06.09 | ₩42,764 | ₩42,791 | ₩42,482 | ₩42,630 | -0.31% | 9.3천 |
|---|
| 2026.06.08 | ₩43,086 | ₩43,145 | ₩42,489 | ₩42,710 | -0.87% | 3.8만 |
|---|
| 2026.06.05 | ₩43,233 | ₩43,322 | ₩42,885 | ₩42,885 | -0.81% | 9.6천 |
|---|
| 2026.06.04 | ₩43,005 | ₩43,233 | ₩42,938 | ₩43,233 | +0.53% | 2.2만 |
|---|
| 2026.06.03 | ₩42,965 | ₩43,421 | ₩42,965 | ₩42,965 | 0.00% | 3.7만 |
|---|
| 2026.06.02 | ₩42,362 | ₩42,952 | ₩42,362 | ₩42,885 | +1.23% | 1.4만 |
|---|
| 2026.06.01 | ₩42,375 | ₩42,603 | ₩42,288 | ₩42,288 | -0.21% | 2.3만 |
|---|
| 2026.05.29 | ₩42,791 | ₩42,791 | ₩42,268 | ₩42,348 | -1.03% | 6.3만 |
|---|
| 2026.05.28 | ₩43,260 | ₩43,260 | ₩42,757 | ₩42,804 | -1.05% | 15.8만 |
|---|
| 2026.05.27 | ₩43,408 | ₩43,408 | ₩42,999 | ₩43,059 | -0.80% | 3만 |
|---|
| 2026.05.26 | ₩43,984 | ₩43,984 | ₩43,622 | ₩43,635 | -0.79% | 7.4천 |
|---|
| 2026.05.22 | ₩43,877 | ₩44,063 | ₩43,756 | ₩43,998 | +0.28% | 3.8만 |
|---|
| 2026.05.21 | ₩43,984 | ₩43,984 | ₩43,696 | ₩43,796 | -0.43% | 2만 |
|---|
| 2026.05.20 | ₩44,105 | ₩44,373 | ₩43,743 | ₩43,796 | -0.70% | 4.3만 |
|---|
| 2026.05.19 | ₩43,837 | ₩44,145 | ₩43,770 | ₩44,024 | +0.43% | 1.2만 |
|---|
| 2026.05.18 | ₩43,421 | ₩43,850 | ₩43,367 | ₩43,796 | +0.86% | 2.6만 |
|---|
| 2026.05.15 | ₩43,555 | ₩43,622 | ₩43,327 | ₩43,340 | -0.49% | 3.2만 |
|---|
| 2026.05.14 | ₩43,180 | ₩43,542 | ₩43,180 | ₩43,488 | +0.71% | 3.1만 |
|---|
| 2026.05.13 | ₩43,220 | ₩43,287 | ₩42,834 | ₩43,072 | -0.34% | 1.1만 |
|---|
| 2026.05.12 | ₩43,139 | ₩43,937 | ₩42,911 | ₩43,220 | +0.19% | 2.1만 |
|---|
| 2026.05.11 | ₩42,791 | ₩43,079 | ₩42,616 | ₩42,938 | +0.34% | 3.5만 |
|---|
| 2026.05.08 | ₩42,858 | ₩42,885 | ₩42,469 | ₩42,469 | -0.91% | 4만 |
|---|
| 2026.05.07 | ₩43,032 | ₩43,032 | ₩42,493 | ₩42,844 | -0.44% | 2.3만 |
|---|
| 2026.05.06 | ₩43,542 | ₩43,582 | ₩43,032 | ₩43,126 | -0.95% | 4.7만 |
|---|
| 2026.05.05 | ₩43,890 | ₩44,185 | ₩43,823 | ₩43,964 | +0.17% | 10.8만 |
|---|
| 2026.05.04 | ₩43,756 | ₩44,024 | ₩43,609 | ₩43,897 | +0.32% | 1.6만 |
|---|
| 2026.05.01 | ₩44,065 | ₩44,065 | ₩43,689 | ₩43,760 | -0.69% | 9.8천 |
|---|
| 2026.04.30 | ₩43,354 | ₩44,105 | ₩43,354 | ₩44,105 | +1.73% | 8.9만 |
|---|
| 2026.04.29 | ₩43,300 | ₩43,488 | ₩43,260 | ₩43,355 | +0.13% | 2.6만 |
|---|
| 2026.04.28 | ₩43,072 | ₩43,193 | ₩42,926 | ₩43,074 | +0.00% | 2.2만 |
|---|
| 2026.04.27 | ₩42,844 | ₩43,052 | ₩42,791 | ₩42,819 | -0.06% | 2.8만 |
|---|
| 2026.04.24 | ₩42,549 | ₩42,737 | ₩42,469 | ₩42,710 | +0.38% | 1.7만 |
|---|
| 2026.04.23 | ₩42,321 | ₩42,657 | ₩42,321 | ₩42,563 | +0.57% | 1.6만 |
|---|
| 2026.04.22 | ₩42,187 | ₩42,335 | ₩42,120 | ₩42,134 | -0.13% | 7.7만 |
|---|
| 2026.04.21 | ₩42,067 | ₩42,227 | ₩41,879 | ₩41,892 | -0.41% | 3.1만 |
|---|
| 2026.04.20 | ₩42,067 | ₩42,201 | ₩41,879 | ₩41,906 | -0.38% | 13.2만 |
|---|
| 2026.04.17 | ₩42,080 | ₩42,080 | ₩41,503 | ₩41,973 | -0.25% | 2.7만 |
|---|
| 2026.04.16 | ₩42,147 | ₩42,590 | ₩42,147 | ₩42,415 | +0.64% | 5만 |
|---|
| 2026.04.15 | ₩42,308 | ₩42,375 | ₩42,147 | ₩42,160 | -0.35% | 7.4만 |
|---|
| 2026.04.14 | ₩42,683 | ₩42,683 | ₩42,201 | ₩42,308 | -0.88% | 2.5만 |
|---|
| 2026.04.13 | ₩43,072 | ₩43,072 | ₩42,509 | ₩42,643 | -1.00% | 2.1만 |
|---|
| 2026.04.10 | ₩43,032 | ₩43,166 | ₩42,898 | ₩42,992 | -0.09% | 2.7만 |
|---|
| 2026.04.09 | ₩43,113 | ₩43,669 | ₩42,993 | ₩43,113 | 0.00% | 5만 |
|---|
| 2026.04.08 | ₩42,616 | ₩43,126 | ₩42,206 | ₩43,113 | +1.16% | 3.1만 |
|---|
| 2026.04.07 | ₩43,032 | ₩43,461 | ₩43,032 | ₩43,327 | +0.69% | 2.1만 |
|---|
| 2026.04.06 | ₩42,938 | ₩43,056 | ₩42,891 | ₩43,032 | +0.22% | 2.3만 |
|---|
| 2026.04.02 | ₩42,750 | ₩43,206 | ₩42,750 | ₩42,954 | +0.48% | 6만 |
|---|
| 2026.04.01 | ₩42,925 | ₩42,925 | ₩42,516 | ₩42,710 | -0.50% | 3.8만 |
|---|
| 2026.03.31 | ₩43,528 | ₩43,555 | ₩42,797 | ₩43,126 | -0.92% | 8.2만 |
|---|
| 2026.03.30 | ₩43,877 | ₩43,877 | ₩43,220 | ₩43,367 | -1.16% | 3.1만 |
|---|
| 2026.03.27 | ₩43,448 | ₩43,897 | ₩43,448 | ₩43,542 | +0.22% | 8.9만 |
|---|
| 2026.03.26 | ₩43,206 | ₩43,568 | ₩43,206 | ₩43,408 | +0.47% | 1.7만 |
|---|
| 2026.03.25 | ₩43,448 | ₩43,599 | ₩43,408 | ₩43,461 | +0.03% | 2.4만 |
|---|
| 2026.03.24 | ₩42,871 | ₩43,743 | ₩42,871 | ₩43,421 | +1.28% | 1.5만 |
|---|
| 2026.03.23 | ₩42,415 | ₩43,086 | ₩42,402 | ₩42,898 | +1.14% | 1.6만 |
|---|
| 2026.03.20 | ₩42,992 | ₩43,045 | ₩42,415 | ₩42,469 | -1.22% | 3만 |
|---|
| 2026.03.19 | ₩42,576 | ₩43,193 | ₩42,576 | ₩42,978 | +0.94% | 5.9만 |
|---|
| 2026.03.18 | ₩42,630 | ₩42,764 | ₩42,549 | ₩42,563 | -0.16% | 3.4만 |
|---|
| 2026.03.17 | ₩42,791 | ₩42,965 | ₩42,697 | ₩42,737 | -0.13% | 15.3만 |
|---|
| 2026.03.16 | ₩42,522 | ₩42,643 | ₩42,375 | ₩42,522 | 0.00% | 3.1만 |
|---|
| 2026.03.13 | ₩42,254 | ₩42,415 | ₩42,160 | ₩42,305 | +0.12% | 6.4만 |
|---|
| 2026.03.12 | ₩42,308 | ₩42,469 | ₩42,067 | ₩42,181 | -0.30% | 3.3만 |
|---|
| 2026.03.11 | ₩41,825 | ₩42,201 | ₩41,745 | ₩42,147 | +0.77% | 4.2만 |
|---|
| 2026.03.10 | ₩42,026 | ₩42,281 | ₩41,825 | ₩41,839 | -0.45% | 1.6만 |
|---|
| 2026.03.09 | ₩42,174 | ₩42,256 | ₩41,865 | ₩42,174 | 0.00% | 1.9만 |
|---|
| 2026.03.06 | ₩42,147 | ₩42,266 | ₩41,919 | ₩42,120 | -0.06% | 2.2만 |
|---|
| 2026.03.05 | ₩42,268 | ₩42,281 | ₩41,926 | ₩42,107 | -0.38% | 2.5만 |
|---|
| 2026.03.04 | ₩42,214 | ₩42,241 | ₩41,825 | ₩42,241 | +0.06% | 2.2만 |
|---|
| 2026.03.03 | ₩42,509 | ₩42,509 | ₩41,738 | ₩42,254 | -0.60% | 20.2만 |
|---|
| 2026.03.02 | ₩42,697 | ₩42,697 | ₩42,241 | ₩42,536 | -0.38% | 7.4만 |
|---|
| 2026.02.27 | ₩41,906 | ₩42,107 | ₩41,785 | ₩42,107 | +0.48% | 1.2만 |
|---|
| 2026.02.26 | ₩41,544 | ₩41,798 | ₩41,396 | ₩41,678 | +0.32% | 3.6만 |
|---|
| 2026.02.25 | ₩41,704 | ₩41,852 | ₩41,202 | ₩41,557 | -0.35% | 2.1만 |
|---|
| 2026.02.24 | ₩41,624 | ₩41,785 | ₩41,262 | ₩41,588 | -0.09% | 1.2만 |
|---|
| 2026.02.23 | ₩41,584 | ₩41,785 | ₩41,342 | ₩41,517 | -0.16% | 1.9만 |
|---|
| 2026.02.20 | ₩41,369 | ₩41,477 | ₩41,208 | ₩41,477 | +0.26% | 1.4만 |
|---|
| 2026.02.19 | ₩41,302 | ₩41,383 | ₩41,222 | ₩41,383 | +0.19% | 5.8만 |
|---|
| 2026.02.18 | ₩41,195 | ₩41,215 | ₩40,913 | ₩41,047 | -0.36% | 3.7만 |
|---|
| 2026.02.17 | ₩41,222 | ₩41,261 | ₩40,605 | ₩40,850 | -0.90% | 2.8만 |
|---|
| 2026.02.13 | ₩40,337 | ₩41,114 | ₩40,337 | ₩41,114 | +1.93% | 2만 |
|---|
| 2026.02.12 | ₩40,645 | ₩40,806 | ₩40,310 | ₩40,337 | -0.76% | 3만 |
|---|
| 2026.02.11 | ₩40,109 | ₩40,484 | ₩40,109 | ₩40,484 | +0.94% | 4만 |
|---|
| 2026.02.10 | ₩39,854 | ₩39,854 | ₩39,499 | ₩39,773 | -0.20% | 10.5만 |
|---|
| 2026.02.09 | ₩39,344 | ₩39,626 | ₩39,183 | ₩39,572 | +0.58% | 2.4만 |
|---|
| 2026.02.06 | ₩39,116 | ₩39,358 | ₩39,076 | ₩39,315 | +0.51% | 2만 |
|---|
| 2026.02.05 | ₩38,929 | ₩38,982 | ₩38,674 | ₩38,902 | -0.07% | 10.4만 |
|---|
| 2026.02.04 | ₩38,969 | ₩39,155 | ₩38,888 | ₩39,130 | +0.41% | 1.4만 |
|---|
| 2026.02.03 | ₩38,151 | ₩38,862 | ₩38,151 | ₩38,835 | +1.79% | 2.9만 |
|---|
| 2026.02.02 | ₩38,191 | ₩38,205 | ₩38,030 | ₩38,030 | -0.42% | 9.7천 |
|---|
| 2026.01.30 | ₩38,432 | ₩38,473 | ₩37,936 | ₩38,473 | +0.10% | 1.9만 |
|---|
| 2026.01.29 | ₩38,567 | ₩38,851 | ₩38,406 | ₩38,520 | -0.12% | 10.9만 |
|---|
| 2026.01.28 | ₩38,272 | ₩38,272 | ₩38,017 | ₩38,188 | -0.22% | 2.8만 |
|---|
| 2026.01.27 | ₩37,695 | ₩38,044 | ₩37,695 | ₩38,044 | +0.92% | 4.4만 |
|---|
| 2026.01.26 | ₩37,735 | ₩37,742 | ₩37,521 | ₩37,682 | -0.14% | 1.4만 |
|---|
| 2026.01.23 | ₩37,789 | ₩37,829 | ₩37,507 | ₩37,507 | -0.75% | 2.1만 |
|---|
| 2026.01.22 | ₩37,614 | ₩37,614 | ₩37,306 | ₩37,521 | -0.25% | 3.9만 |
|---|
| 2026.01.21 | ₩37,333 | ₩37,601 | ₩37,279 | ₩37,494 | +0.43% | 18만 |
|---|
| 2026.01.20 | ₩37,400 | ₩37,400 | ₩36,917 | ₩36,984 | -1.11% | 3만 |
|---|
| 2026.01.16 | ₩36,890 | ₩37,105 | ₩36,890 | ₩37,092 | +0.55% | 3.6만 |
|---|
| 2026.01.15 | ₩36,796 | ₩36,998 | ₩36,662 | ₩36,890 | +0.26% | 3.2만 |
|---|
| 2026.01.14 | ₩36,542 | ₩37,037 | ₩36,542 | ₩36,890 | +0.95% | 1.8만 |
|---|
| 2026.01.13 | ₩36,287 | ₩36,548 | ₩36,287 | ₩36,515 | +0.63% | 1.5만 |
|---|
| 2026.01.12 | ₩35,911 | ₩36,005 | ₩35,886 | ₩36,005 | +0.26% | 8.3천 |
|---|
| 2026.01.09 | ₩35,844 | ₩35,965 | ₩35,804 | ₩35,831 | -0.04% | 2.7만 |
|---|
| 2026.01.08 | ₩35,321 | ₩35,791 | ₩35,321 | ₩35,670 | +0.99% | 3.8만 |
|---|
| 2026.01.07 | ₩35,630 | ₩35,630 | ₩35,248 | ₩35,295 | -0.94% | 2.9만 |
|---|
| 2026.01.06 | ₩35,925 | ₩35,925 | ₩35,496 | ₩35,510 | -1.15% | 8.3천 |
|---|
| 2026.01.05 | ₩36,206 | ₩36,206 | ₩35,442 | ₩35,911 | -0.81% | 24.4만 |
|---|
| 2026.01.02 | ₩35,563 | ₩36,059 | ₩35,387 | ₩35,938 | +1.06% | 1.6만 |
|---|
| 2025.12.31 | ₩35,751 | ₩35,751 | ₩35,429 | ₩35,456 | -0.83% | 1.5만 |
|---|
| 2025.12.30 | ₩35,590 | ₩35,724 | ₩35,590 | ₩35,671 | +0.23% | 2.1만 |
|---|
| 2025.12.29 | ₩35,402 | ₩35,563 | ₩35,402 | ₩35,496 | +0.27% | 3.6만 |
|---|
| 2025.12.26 | ₩35,469 | ₩35,469 | ₩35,254 | ₩35,347 | -0.34% | 5.3천 |
|---|
| 2025.12.24 | ₩35,456 | ₩35,469 | ₩35,429 | ₩35,429 | -0.08% | 4.2천 |
|---|
| 2025.12.23 | ₩35,268 | ₩35,489 | ₩35,268 | ₩35,442 | +0.49% | 2.2만 |
|---|
| 2025.12.22 | ₩35,241 | ₩35,321 | ₩35,174 | ₩35,258 | +0.05% | 3.9만 |
|---|
| 2025.12.19 | ₩35,160 | ₩35,268 | ₩35,053 | ₩35,093 | -0.19% | 1.7만 |
|---|
| 2025.12.18 | ₩35,388 | ₩35,388 | ₩34,993 | ₩35,093 | -0.83% | 2.2만 |
|---|
| 2025.12.17 | ₩35,201 | ₩35,348 | ₩35,093 | ₩35,281 | +0.23% | 1.7만 |
|---|
| 2025.12.16 | ₩35,616 | ₩35,616 | ₩35,000 | ₩35,073 | -1.52% | 1.7만 |
|---|
| 2025.12.15 | ₩35,710 | ₩35,730 | ₩35,496 | ₩35,701 | -0.03% | 1.9만 |
|---|
| 2025.12.12 | ₩35,978 | ₩35,978 | ₩35,596 | ₩35,710 | -0.75% | 2.7만 |
|---|
| 2025.12.11 | ₩36,126 | ₩36,233 | ₩36,099 | ₩36,153 | +0.07% | 3.1만 |
|---|
| 2025.12.10 | ₩36,206 | ₩36,206 | ₩35,898 | ₩36,126 | -0.22% | 4만 |
|---|
| 2025.12.09 | ₩36,180 | ₩36,421 | ₩36,072 | ₩36,082 | -0.27% | 3만 |
|---|
| 2025.12.08 | ₩36,186 | ₩36,374 | ₩36,072 | ₩36,166 | -0.06% | 3.2만 |
|---|
| 2025.12.05 | ₩36,716 | ₩36,723 | ₩36,448 | ₩36,448 | -0.73% | 1.2만 |
|---|
| 2025.12.04 | ₩36,582 | ₩36,662 | ₩36,542 | ₩36,609 | +0.07% | 1.1만 |
|---|
| 2025.12.03 | ₩36,341 | ₩36,522 | ₩36,300 | ₩36,475 | +0.37% | 5.8천 |
|---|
| 2025.12.02 | ₩36,676 | ₩36,676 | ₩36,110 | ₩36,110 | -1.54% | 2.6만 |
|---|
| 2025.12.01 | ₩36,528 | ₩36,676 | ₩36,446 | ₩36,446 | -0.22% | 1.2만 |
|---|
| 2025.11.28 | ₩36,381 | ₩36,649 | ₩36,381 | ₩36,597 | +0.59% | 1.1만 |
|---|
| 2025.11.26 | ₩36,046 | ₩36,421 | ₩36,046 | ₩36,257 | +0.59% | 1.6만 |
|---|
| 2025.11.25 | ₩35,992 | ₩36,005 | ₩35,751 | ₩35,925 | -0.19% | 1.3만 |
|---|
| 2025.11.24 | ₩36,046 | ₩36,046 | ₩35,663 | ₩36,012 | -0.09% | 7.8천 |
|---|
| 2025.11.21 | ₩35,844 | ₩36,005 | ₩35,657 | ₩35,992 | +0.41% | 8.8천 |
|---|
| 2025.11.20 | ₩36,408 | ₩36,408 | ₩35,741 | ₩35,741 | -1.83% | 9.7천 |
|---|
| 2025.11.19 | ₩36,019 | ₩36,050 | ₩35,751 | ₩35,981 | -0.10% | 1.4만 |
|---|
| 2025.11.18 | ₩35,938 | ₩36,245 | ₩35,898 | ₩36,206 | +0.75% | 8.1천 |
|---|
| 2025.11.17 | ₩36,287 | ₩36,351 | ₩35,992 | ₩36,023 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩35,911 | ₩36,367 | ₩35,771 | ₩36,324 | +1.15% | 8.6천 |
|---|
| 2025.11.13 | ₩36,032 | ₩36,139 | ₩35,871 | ₩35,911 | -0.33% | 9.7천 |
|---|
| 2025.11.12 | ₩36,153 | ₩36,153 | ₩36,032 | ₩36,072 | -0.22% | 1.3만 |
|---|
| 2025.11.11 | ₩35,885 | ₩36,200 | ₩35,885 | ₩36,133 | +0.69% | 1.9만 |
|---|
| 2025.11.10 | ₩35,818 | ₩35,952 | ₩35,563 | ₩35,921 | +0.29% | 5.9천 |
|---|
| 2025.11.07 | ₩35,228 | ₩35,623 | ₩35,201 | ₩35,623 | +1.12% | 9.1천 |
|---|
| 2025.11.06 | ₩35,120 | ₩35,456 | ₩35,120 | ₩35,238 | +0.34% | 1.1만 |
|---|
| 2025.11.05 | ₩34,865 | ₩35,261 | ₩34,865 | ₩35,107 | +0.69% | 2.1만 |
|---|
| 2025.11.04 | ₩34,839 | ₩34,933 | ₩34,718 | ₩34,839 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩35,013 | ₩35,100 | ₩34,772 | ₩35,093 | +0.23% | 3만 |
|---|
| 2025.10.31 | ₩35,026 | ₩35,067 | ₩34,865 | ₩34,973 | -0.15% | 5.9만 |
|---|
| 2025.10.30 | ₩35,013 | ₩35,206 | ₩34,986 | ₩34,988 | -0.07% | 2.2만 |
|---|
| 2025.10.29 | ₩35,160 | ₩35,281 | ₩35,000 | ₩35,030 | -0.37% | 4.2만 |
|---|
| 2025.10.28 | ₩35,254 | ₩35,254 | ₩35,067 | ₩35,080 | -0.49% | 1.3만 |
|---|
| 2025.10.27 | ₩35,201 | ₩35,281 | ₩35,107 | ₩35,281 | +0.23% | 8.4천 |
|---|
| 2025.10.24 | ₩35,429 | ₩35,429 | ₩35,147 | ₩35,147 | -0.79% | 3.5천 |
|---|
| 2025.10.23 | ₩35,295 | ₩35,335 | ₩35,134 | ₩35,219 | -0.21% | 1.3만 |
|---|
| 2025.10.22 | ₩34,812 | ₩35,053 | ₩34,731 | ₩34,978 | +0.48% | 6.3만 |
|---|
| 2025.10.21 | ₩34,879 | ₩34,879 | ₩34,624 | ₩34,690 | -0.54% | 1.1만 |
|---|
| 2025.10.20 | ₩34,611 | ₩34,839 | ₩34,611 | ₩34,798 | +0.54% | 8.7천 |
|---|
| 2025.10.17 | ₩34,410 | ₩34,436 | ₩34,269 | ₩34,430 | +0.06% | 2.6만 |
|---|
| 2025.10.16 | ₩34,865 | ₩34,865 | ₩34,289 | ₩34,407 | -1.32% | 1만 |
|---|
| 2025.10.15 | ₩34,731 | ₩34,973 | ₩34,651 | ₩34,741 | +0.03% | 6.2천 |
|---|
| 2025.10.14 | ₩34,034 | ₩34,591 | ₩34,034 | ₩34,506 | +1.39% | 1만 |
|---|
| 2025.10.13 | ₩34,383 | ₩34,546 | ₩34,296 | ₩34,517 | +0.39% | 6.7천 |
|---|
| 2025.10.10 | ₩34,772 | ₩34,798 | ₩34,155 | ₩34,155 | -1.77% | 8.2천 |
|---|