시장 데이터를 불러오는 중
전체 종목
First Trust Enhanced Stocks, Bonds & Gold ETF 과거 주가
First Trust Enhanced Stocks, Bonds & Gold ETF · ESBG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Enhanced Stocks, Bonds & Gold ETF · ESBG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,990 | ₩27,990 | ₩27,990 | ₩27,990 | 0.00% | 100 |
| 2026.10.08 | ₩27,545 | ₩27,545 | ₩27,545 | ₩27,545 | 0.00% | 100 |
| 2026.10.07 | ₩27,525 | ₩27,525 | ₩27,525 | ₩27,525 | 0.00% | 100 |
| 2026.10.06 | ₩27,868 | ₩27,868 | ₩27,868 | ₩27,868 | 0.00% | 100 |
| 2026.10.05 | ₩27,470 | ₩27,587 | ₩27,470 | ₩27,587 | +0.43% | 300 |
| 2026.10.02 | ₩27,430 | ₩27,506 | ₩27,430 | ₩27,506 | +0.28% | 6.7천 |
| 2026.10.01 | ₩27,527 | ₩27,527 | ₩27,527 | ₩27,527 | 0.00% | 100 |
| 2026.09.30 | ₩27,418 | ₩27,418 | ₩27,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,403 |
| -0.05% |
| 800 |
| 2026.09.29 | ₩27,456 | ₩27,510 | ₩27,269 | ₩27,510 | +0.19% | 400 |
|---|
| 2026.09.28 | ₩27,383 | ₩27,383 | ₩27,334 | ₩27,334 | -0.18% | 800 |
|---|
| 2026.09.25 | ₩28,287 | ₩28,287 | ₩28,287 | ₩28,287 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,859 | ₩28,084 | ₩27,859 | ₩28,084 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩28,366 | ₩28,366 | ₩28,298 | ₩28,308 | -0.21% | 600 |
|---|
| 2026.09.22 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,632 | ₩28,834 | ₩28,632 | ₩28,834 | +0.70% | 200 |
|---|
| 2026.09.18 | ₩28,699 | ₩28,699 | ₩28,682 | ₩28,682 | -0.06% | 500 |
|---|
| 2026.09.17 | ₩28,556 | ₩28,556 | ₩28,556 | ₩28,556 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,948 | ₩27,948 | ₩27,948 | ₩27,948 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,165 | ₩28,165 | ₩28,165 | ₩28,165 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,766 | ₩28,793 | ₩28,611 | ₩28,611 | -0.54% | 4.1천 |
|---|
| 2026.09.10 | ₩28,412 | ₩28,412 | ₩28,412 | ₩28,412 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,992 | ₩28,992 | ₩28,846 | ₩28,846 | -0.50% | 200 |
|---|
| 2026.09.08 | ₩28,993 | ₩28,993 | ₩28,869 | ₩28,869 | -0.43% | 600 |
|---|
| 2026.09.04 | ₩29,314 | ₩29,314 | ₩29,308 | ₩29,308 | -0.02% | 300 |
|---|
| 2026.09.03 | ₩29,558 | ₩29,558 | ₩29,558 | ₩29,558 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,953 | ₩28,954 | ₩28,846 | ₩28,954 | +0.00% | 600 |
|---|
| 2026.09.01 | ₩28,806 | ₩28,833 | ₩28,646 | ₩28,658 | -0.51% | 1.2천 |
|---|
| 2026.08.31 | ₩29,366 | ₩29,366 | ₩29,366 | ₩29,366 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,506 | ₩29,506 | ₩29,506 | ₩29,506 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,126 | ₩30,126 | ₩30,126 | ₩30,126 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,543 | ₩30,543 | ₩30,529 | ₩30,543 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,329 | ₩30,329 | ₩30,304 | ₩30,304 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩29,748 | ₩29,748 | ₩29,748 | ₩29,748 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,795 | ₩29,915 | ₩29,729 | ₩29,915 | +0.40% | 1.9천 |
|---|
| 2026.08.18 | ₩29,274 | ₩29,274 | ₩29,033 | ₩29,033 | -0.82% | 2천 |
|---|
| 2026.08.17 | ₩29,621 | ₩29,621 | ₩29,541 | ₩29,541 | -0.27% | 5.1천 |
|---|
| 2026.08.14 | ₩29,514 | ₩29,514 | ₩29,396 | ₩29,396 | -0.40% | 300 |
|---|
| 2026.08.13 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,447 | ₩29,455 | ₩29,434 | ₩29,455 | +0.03% | 300 |
|---|
| 2026.08.11 | ₩29,247 | ₩29,247 | ₩29,208 | ₩29,208 | -0.13% | 100 |
|---|
| 2026.08.10 | ₩29,354 | ₩29,354 | ₩29,354 | ₩29,354 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,189 | ₩29,189 | ₩29,189 | ₩29,189 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,886 | ₩28,886 | ₩28,668 | ₩28,668 | -0.75% | 100 |
|---|
| 2026.08.05 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩27,790 | ₩27,991 | ₩27,790 | ₩27,990 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩27,057 | ₩27,295 | ₩27,057 | ₩27,295 | +0.88% | 600 |
|---|
| 2026.07.30 | ₩27,420 | ₩27,420 | ₩27,420 | ₩27,420 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,537 | ₩27,537 | ₩26,945 | ₩26,945 | -2.15% | 200 |
|---|
| 2026.07.28 | ₩27,113 | ₩27,113 | ₩27,113 | ₩27,113 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,110 | ₩27,292 | ₩27,110 | ₩27,292 | +0.67% | 400 |
|---|
| 2026.07.24 | ₩27,130 | ₩27,130 | ₩27,130 | ₩27,130 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,042 | ₩27,085 | ₩27,042 | ₩27,085 | +0.16% | 200 |
|---|
| 2026.07.22 | ₩27,732 | ₩27,732 | ₩27,732 | ₩27,732 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,562 | ₩27,563 | ₩27,562 | ₩27,563 | +0.00% | 200 |
|---|
| 2026.07.20 | ₩27,097 | ₩27,097 | ₩27,097 | ₩27,097 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,217 | ₩27,217 | ₩27,217 | ₩27,217 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,296 | ₩27,296 | ₩27,215 | ₩27,215 | -0.30% | 100 |
|---|
| 2026.07.15 | ₩27,677 | ₩27,677 | ₩27,677 | ₩27,677 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,593 | ₩27,593 | ₩27,593 | ₩27,593 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,276 | ₩27,276 | ₩27,276 | ₩27,276 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,927 | ₩27,927 | ₩27,927 | ₩27,927 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩28,003 | ₩28,003 | ₩27,908 | ₩27,908 | -0.34% | 400 |
|---|
| 2026.07.08 | ₩27,563 | ₩27,593 | ₩27,563 | ₩27,593 | +0.11% | 1.2천 |
|---|
| 2026.07.07 | ₩27,837 | ₩27,837 | ₩27,837 | ₩27,837 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,883 | ₩27,884 | ₩27,872 | ₩27,872 | -0.04% | 1.8천 |
|---|
| 2026.07.01 | ₩27,478 | ₩27,478 | ₩27,478 | ₩27,478 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,376 | ₩27,517 | ₩27,376 | ₩27,456 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩27,327 | ₩27,327 | ₩27,327 | ₩27,327 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,398 | ₩27,398 | ₩27,398 | ₩27,398 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,316 | ₩27,316 | ₩27,121 | ₩27,121 | -0.71% | 1.3천 |
|---|
| 2026.06.23 | ₩27,844 | ₩27,844 | ₩27,641 | ₩27,641 | -0.73% | 3.1천 |
|---|
| 2026.06.22 | ₩28,149 | ₩28,149 | ₩28,149 | ₩28,149 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,370 | ₩28,370 | ₩28,370 | ₩28,370 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,249 | ₩28,249 | ₩28,249 | ₩28,249 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,098 | ₩29,098 | ₩29,058 | ₩29,058 | -0.14% | 300 |
|---|
| 2026.06.15 | ₩29,167 | ₩29,247 | ₩29,045 | ₩29,045 | -0.42% | 2.1천 |
|---|
| 2026.06.12 | ₩28,217 | ₩28,217 | ₩28,217 | ₩28,217 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,924 | ₩28,118 | ₩27,924 | ₩28,118 | +0.69% | 300 |
|---|
| 2026.06.10 | ₩27,750 | ₩27,750 | ₩27,249 | ₩27,249 | -1.81% | 200 |
|---|
| 2026.06.09 | ₩28,247 | ₩28,247 | ₩28,247 | ₩28,247 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,539 | ₩28,539 | ₩28,539 | ₩28,539 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩28,572 | ₩28,572 | ₩28,572 | ₩28,572 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,903 | ₩29,903 | ₩29,903 | ₩29,903 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,648 | ₩29,666 | ₩29,648 | ₩29,666 | +0.06% | 300 |
|---|
| 2026.06.02 | ₩30,048 | ₩30,048 | ₩30,015 | ₩30,015 | -0.11% | 600 |
|---|
| 2026.06.01 | ₩29,781 | ₩29,958 | ₩29,781 | ₩29,958 | +0.59% | 300 |
|---|
| 2026.05.29 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,915 | ₩29,984 | ₩29,915 | ₩29,984 | +0.23% | 300 |
|---|
| 2026.05.27 | ₩29,594 | ₩29,666 | ₩29,594 | ₩29,666 | +0.24% | 500 |
|---|
| 2026.05.26 | ₩29,880 | ₩29,880 | ₩29,880 | ₩29,880 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,795 | ₩29,808 | ₩29,780 | ₩29,780 | -0.05% | 2.4천 |
|---|
| 2026.05.21 | ₩29,608 | ₩29,928 | ₩29,554 | ₩29,901 | +0.99% | 2.1만 |
|---|
| 2026.05.20 | ₩29,741 | ₩29,772 | ₩29,741 | ₩29,772 | +0.10% | 400 |
|---|
| 2026.05.19 | ₩29,347 | ₩29,447 | ₩29,268 | ₩29,268 | -0.27% | 300 |
|---|
| 2026.05.18 | ₩29,995 | ₩29,995 | ₩29,634 | ₩29,768 | -0.76% | 1.1천 |
|---|
| 2026.05.15 | ₩29,756 | ₩29,756 | ₩29,756 | ₩29,756 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,222 | ₩30,583 | ₩30,222 | ₩30,583 | +1.19% | 800 |
|---|
| 2026.05.11 | ₩30,676 | ₩30,755 | ₩30,676 | ₩30,731 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩30,663 | ₩30,663 | ₩30,663 | ₩30,663 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,416 | ₩30,416 | ₩30,416 | ₩30,416 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩29,596 | ₩29,661 | ₩29,575 | ₩29,575 | -0.07% | 300 |
|---|
| 2026.05.04 | ₩29,268 | ₩29,268 | ₩29,268 | ₩29,268 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩29,783 | ₩29,783 | ₩29,783 | ₩29,783 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,734 | ₩29,734 | ₩29,734 | ₩29,734 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩29,153 | ₩29,181 | ₩29,153 | ₩29,181 | +0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩29,541 | ₩29,541 | ₩29,485 | ₩29,485 | -0.19% | 500 |
|---|
| 2026.04.27 | ₩29,982 | ₩29,982 | ₩29,982 | ₩29,982 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,135 | ₩30,135 | ₩29,922 | ₩29,922 | -0.71% | 1.2천 |
|---|
| 2026.04.22 | ₩30,089 | ₩30,142 | ₩30,089 | ₩30,142 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,755 | ₩29,755 | ₩29,697 | ₩29,697 | -0.19% | 200 |
|---|
| 2026.04.20 | ₩30,463 | ₩30,463 | ₩30,441 | ₩30,441 | -0.07% | 200 |
|---|
| 2026.04.17 | ₩30,671 | ₩30,671 | ₩30,671 | ₩30,671 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩30,008 | ₩30,169 | ₩30,008 | ₩30,111 | +0.34% | 600 |
|---|
| 2026.04.13 | ₩29,327 | ₩29,479 | ₩29,300 | ₩29,479 | +0.52% | 2천 |
|---|
| 2026.04.10 | ₩29,486 | ₩29,486 | ₩29,351 | ₩29,351 | -0.46% | 400 |
|---|
| 2026.04.09 | ₩29,407 | ₩29,445 | ₩29,407 | ₩29,445 | +0.13% | 200 |
|---|
| 2026.04.08 | ₩29,167 | ₩29,167 | ₩29,167 | ₩29,167 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,620 | ₩28,620 | ₩28,620 | ₩28,620 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩28,378 | ₩28,487 | ₩28,352 | ₩28,453 | +0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩28,460 | ₩28,460 | ₩28,460 | ₩28,460 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,783 | ₩28,783 | ₩28,783 | ₩28,783 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,018 | ₩28,337 | ₩28,018 | ₩28,337 | +1.14% | 3.1천 |
|---|
| 2026.03.30 | ₩27,363 | ₩27,363 | ₩27,177 | ₩27,235 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩27,309 | ₩27,323 | ₩27,255 | ₩27,255 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩27,203 | ₩27,203 | ₩27,008 | ₩27,008 | -0.72% | 4.7천 |
|---|
| 2026.03.25 | ₩28,064 | ₩28,064 | ₩28,064 | ₩28,064 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,684 | ₩27,684 | ₩27,491 | ₩27,491 | -0.69% | 300 |
|---|
| 2026.03.23 | ₩27,490 | ₩27,718 | ₩27,490 | ₩27,638 | +0.54% | 4천 |
|---|
| 2026.03.20 | ₩27,811 | ₩27,811 | ₩27,811 | ₩27,811 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,579 | ₩28,821 | ₩28,579 | ₩28,821 | +0.85% | 300 |
|---|
| 2026.03.18 | ₩29,761 | ₩29,761 | ₩29,761 | ₩29,761 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,823 | ₩30,823 | ₩30,785 | ₩30,785 | -0.13% | 400 |
|---|
| 2026.03.16 | ₩30,759 | ₩30,759 | ₩30,759 | ₩30,759 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩30,990 | ₩30,990 | ₩30,990 | ₩30,990 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,665 | ₩31,694 | ₩31,598 | ₩31,694 | +0.09% | 1천 |
|---|
| 2026.03.10 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,890 | ₩31,648 | ₩30,890 | ₩31,648 | +2.45% | 1천 |
|---|
| 2026.03.06 | ₩31,618 | ₩31,618 | ₩31,517 | ₩31,517 | -0.32% | 1.3천 |
|---|
| 2026.03.05 | ₩31,489 | ₩31,489 | ₩31,489 | ₩31,489 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩31,946 | ₩31,986 | ₩31,799 | ₩31,915 | -0.10% | 1.3천 |
|---|
| 2026.03.03 | ₩31,572 | ₩32,241 | ₩31,545 | ₩32,241 | +2.12% | 900 |
|---|
| 2026.03.02 | ₩32,667 | ₩32,813 | ₩32,594 | ₩32,813 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,066 | ₩32,399 | ₩32,066 | ₩32,320 | +0.79% | 7.1천 |
|---|
| 2026.02.25 | ₩32,480 | ₩32,480 | ₩32,186 | ₩32,202 | -0.86% | 4.4천 |
|---|
| 2026.02.24 | ₩31,879 | ₩32,226 | ₩31,851 | ₩32,226 | +1.09% | 1.3천 |
|---|
| 2026.02.23 | ₩32,306 | ₩32,373 | ₩32,173 | ₩32,360 | +0.17% | 8.8천 |
|---|
| 2026.02.20 | ₩31,705 | ₩31,899 | ₩31,505 | ₩31,899 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩31,478 | ₩31,478 | ₩31,304 | ₩31,372 | -0.34% | 600 |
|---|
| 2026.02.18 | ₩31,558 | ₩31,558 | ₩31,409 | ₩31,409 | -0.47% | 100 |
|---|
| 2026.02.17 | ₩30,703 | ₩30,997 | ₩30,703 | ₩30,905 | +0.66% | 2천 |
|---|
| 2026.02.13 | ₩31,195 | ₩31,598 | ₩31,195 | ₩31,438 | +0.78% | 1.3천 |
|---|
| 2026.02.12 | ₩30,997 | ₩30,997 | ₩30,900 | ₩30,900 | -0.31% | 600 |
|---|
| 2026.02.11 | ₩31,972 | ₩31,972 | ₩31,972 | ₩31,972 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩31,799 | ₩31,799 | ₩31,753 | ₩31,753 | -0.14% | 300 |
|---|
| 2026.02.09 | ₩31,744 | ₩32,011 | ₩31,744 | ₩31,990 | +0.77% | 1.9천 |
|---|
| 2026.02.06 | ₩31,236 | ₩31,370 | ₩31,201 | ₩31,351 | +0.37% | 1.4천 |
|---|
| 2026.02.05 | ₩30,676 | ₩30,676 | ₩30,209 | ₩30,239 | -1.42% | 2.2천 |
|---|
| 2026.02.04 | ₩31,059 | ₩31,059 | ₩31,059 | ₩31,059 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩31,157 | ₩31,318 | ₩30,942 | ₩31,153 | -0.01% | 3.2천 |
|---|
| 2026.02.02 | ₩30,249 | ₩30,423 | ₩30,149 | ₩30,201 | -0.16% | 2.8천 |
|---|
| 2026.01.30 | ₩31,906 | ₩31,958 | ₩28,779 | ₩30,988 | -2.88% | 3.3천 |
|---|
| 2026.01.29 | ₩34,030 | ₩36,114 | ₩32,574 | ₩33,401 | -1.85% | 2.2만 |
|---|
| 2026.01.28 | ₩32,933 | ₩33,347 | ₩32,908 | ₩33,347 | +1.26% | 5천 |
|---|
| 2026.01.27 | ₩31,932 | ₩32,520 | ₩31,932 | ₩32,457 | +1.64% | 1.4천 |
|---|
| 2026.01.26 | ₩31,944 | ₩32,079 | ₩31,807 | ₩31,807 | -0.43% | 4.3천 |
|---|
| 2026.01.23 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,636 | ₩31,169 | ₩30,636 | ₩31,088 | +1.47% | 1.6만 |
|---|
| 2026.01.21 | ₩30,537 | ₩30,537 | ₩30,537 | ₩30,537 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,089 | ₩30,089 | ₩30,086 | ₩30,086 | -0.01% | 300 |
|---|
| 2026.01.16 | ₩29,567 | ₩29,780 | ₩29,567 | ₩29,717 | +0.51% | 1.4천 |
|---|
| 2026.01.15 | ₩29,829 | ₩29,829 | ₩29,829 | ₩29,829 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,835 | ₩29,955 | ₩29,728 | ₩29,891 | +0.19% | 6.7천 |
|---|
| 2026.01.13 | ₩29,901 | ₩30,008 | ₩29,804 | ₩29,804 | -0.33% | 3.3천 |
|---|
| 2026.01.12 | ₩29,982 | ₩29,982 | ₩29,963 | ₩29,963 | -0.06% | 500 |
|---|
| 2026.01.09 | ₩29,422 | ₩29,490 | ₩29,407 | ₩29,490 | +0.23% | 2.2천 |
|---|
| 2026.01.08 | ₩29,140 | ₩29,235 | ₩29,060 | ₩29,235 | +0.33% | 1.1천 |
|---|
| 2026.01.07 | ₩29,300 | ₩29,300 | ₩29,139 | ₩29,139 | -0.55% | 400 |
|---|
| 2026.01.06 | ₩29,247 | ₩29,394 | ₩29,247 | ₩29,394 | +0.50% | 1천 |
|---|
| 2026.01.05 | ₩29,033 | ₩29,073 | ₩29,008 | ₩29,008 | -0.09% | 2천 |
|---|
| 2026.01.02 | ₩28,565 | ₩28,565 | ₩28,246 | ₩28,350 | -0.75% | 1.2천 |
|---|
| 2025.12.31 | ₩28,552 | ₩28,552 | ₩28,325 | ₩28,325 | -0.80% | 2.7천 |
|---|
| 2025.12.30 | ₩28,806 | ₩28,806 | ₩28,793 | ₩28,798 | -0.03% | 1천 |
|---|
| 2025.12.29 | ₩28,766 | ₩28,766 | ₩28,539 | ₩28,654 | -0.39% | 2.1만 |
|---|
| 2025.12.26 | ₩29,633 | ₩29,700 | ₩29,594 | ₩29,596 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩29,334 | ₩29,334 | ₩29,334 | ₩29,334 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,180 | ₩29,338 | ₩29,180 | ₩29,338 | +0.54% | 1.6천 |
|---|
| 2025.12.22 | ₩29,046 | ₩29,060 | ₩29,040 | ₩29,040 | -0.02% | 400 |
|---|
| 2025.12.19 | ₩28,405 | ₩28,559 | ₩28,405 | ₩28,465 | +0.21% | 5천 |
|---|
| 2025.12.18 | ₩28,338 | ₩28,545 | ₩28,338 | ₩28,543 | +0.72% | 900 |
|---|
| 2025.12.17 | ₩28,356 | ₩28,356 | ₩28,356 | ₩28,356 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩28,352 | ₩28,352 | ₩28,325 | ₩28,344 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩28,476 | ₩28,476 | ₩28,476 | ₩28,476 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩28,231 | ₩28,289 | ₩28,231 | ₩28,289 | +0.20% | 300 |
|---|
| 2025.12.11 | ₩28,165 | ₩28,432 | ₩28,165 | ₩28,392 | +0.81% | 7.6천 |
|---|
| 2025.12.10 | ₩27,797 | ₩28,124 | ₩27,797 | ₩28,123 | +1.17% | 9.4천 |
|---|
| 2025.12.09 | ₩27,964 | ₩27,964 | ₩27,904 | ₩27,904 | -0.22% | 7.3천 |
|---|
| 2025.12.08 | ₩27,964 | ₩27,964 | ₩27,839 | ₩27,839 | -0.45% | 900 |
|---|
| 2025.12.05 | ₩28,145 | ₩28,145 | ₩28,143 | ₩28,143 | -0.00% | 800 |
|---|
| 2025.12.04 | ₩28,071 | ₩28,072 | ₩28,064 | ₩28,072 | +0.00% | 500 |
|---|
| 2025.12.03 | ₩27,951 | ₩28,024 | ₩27,951 | ₩28,024 | +0.26% | 2.1천 |
|---|
| 2025.12.02 | ₩27,797 | ₩28,056 | ₩27,797 | ₩27,931 | +0.48% | 300 |
|---|
| 2025.12.01 | ₩28,365 | ₩28,365 | ₩28,131 | ₩28,135 | -0.81% | 800 |
|---|
| 2025.11.28 | ₩27,961 | ₩28,165 | ₩27,961 | ₩28,165 | +0.73% | 700 |
|---|
| 2025.11.26 | ₩27,643 | ₩27,828 | ₩27,643 | ₩27,798 | +0.56% | 6.6천 |
|---|
| 2025.11.25 | ₩27,336 | ₩27,577 | ₩27,336 | ₩27,444 | +0.40% | 2.2천 |
|---|
| 2025.11.24 | ₩26,788 | ₩27,264 | ₩26,788 | ₩27,264 | +1.78% | 1천 |
|---|
| 2025.11.21 | ₩26,641 | ₩26,903 | ₩26,641 | ₩26,671 | +0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩27,163 | ₩27,163 | ₩26,540 | ₩26,540 | -2.29% | 8.3천 |
|---|
| 2025.11.19 | ₩26,869 | ₩26,869 | ₩26,828 | ₩26,855 | -0.05% | 800 |
|---|