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 | ₩27,981 | ₩27,981 | ₩27,981 | ₩27,981 | 0.00% | 100 |
| 2026.10.08 | ₩27,536 | ₩27,536 | ₩27,536 | ₩27,536 | 0.00% | 100 |
| 2026.10.07 | ₩27,516 | ₩27,516 | ₩27,516 | ₩27,516 | 0.00% | 100 |
| 2026.10.06 | ₩27,860 | ₩27,860 | ₩27,860 | ₩27,860 | 0.00% | 100 |
| 2026.10.05 | ₩27,462 | ₩27,579 | ₩27,462 | ₩27,579 | +0.43% | 300 |
| 2026.10.02 | ₩27,422 | ₩27,498 | ₩27,422 | ₩27,498 | +0.28% | 6.7천 |
| 2026.10.01 | ₩27,519 | ₩27,519 | ₩27,519 | ₩27,519 | 0.00% | 100 |
| 2026.09.30 | ₩27,409 | ₩27,409 | ₩27,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,395 |
| -0.05% |
| 800 |
| 2026.09.29 | ₩27,448 | ₩27,502 | ₩27,261 | ₩27,502 | +0.19% | 400 |
|---|
| 2026.09.28 | ₩27,375 | ₩27,375 | ₩27,325 | ₩27,325 | -0.18% | 800 |
|---|
| 2026.09.25 | ₩28,279 | ₩28,279 | ₩28,279 | ₩28,279 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,850 | ₩28,076 | ₩27,850 | ₩28,076 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩28,358 | ₩28,358 | ₩28,290 | ₩28,299 | -0.21% | 600 |
|---|
| 2026.09.22 | ₩28,929 | ₩28,929 | ₩28,929 | ₩28,929 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,624 | ₩28,825 | ₩28,624 | ₩28,825 | +0.70% | 200 |
|---|
| 2026.09.18 | ₩28,690 | ₩28,690 | ₩28,673 | ₩28,673 | -0.06% | 500 |
|---|
| 2026.09.17 | ₩28,547 | ₩28,547 | ₩28,547 | ₩28,547 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,940 | ₩27,940 | ₩27,940 | ₩27,940 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,156 | ₩28,156 | ₩28,156 | ₩28,156 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,757 | ₩28,784 | ₩28,602 | ₩28,602 | -0.54% | 4.1천 |
|---|
| 2026.09.10 | ₩28,403 | ₩28,403 | ₩28,403 | ₩28,403 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,983 | ₩28,983 | ₩28,837 | ₩28,837 | -0.50% | 200 |
|---|
| 2026.09.08 | ₩28,984 | ₩28,984 | ₩28,860 | ₩28,860 | -0.43% | 600 |
|---|
| 2026.09.04 | ₩29,305 | ₩29,305 | ₩29,299 | ₩29,299 | -0.02% | 300 |
|---|
| 2026.09.03 | ₩29,549 | ₩29,549 | ₩29,549 | ₩29,549 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,944 | ₩28,946 | ₩28,837 | ₩28,946 | +0.00% | 600 |
|---|
| 2026.09.01 | ₩28,797 | ₩28,824 | ₩28,637 | ₩28,649 | -0.51% | 1.2천 |
|---|
| 2026.08.31 | ₩29,357 | ₩29,357 | ₩29,357 | ₩29,357 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,497 | ₩29,497 | ₩29,497 | ₩29,497 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,117 | ₩30,117 | ₩30,117 | ₩30,117 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,534 | ₩30,534 | ₩30,520 | ₩30,534 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,320 | ₩30,320 | ₩30,295 | ₩30,295 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩30,212 | ₩30,212 | ₩30,212 | ₩30,212 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩29,739 | ₩29,739 | ₩29,739 | ₩29,739 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,786 | ₩29,906 | ₩29,720 | ₩29,906 | +0.40% | 1.9천 |
|---|
| 2026.08.18 | ₩29,265 | ₩29,265 | ₩29,024 | ₩29,024 | -0.82% | 2천 |
|---|
| 2026.08.17 | ₩29,612 | ₩29,612 | ₩29,532 | ₩29,532 | -0.27% | 5.1천 |
|---|
| 2026.08.14 | ₩29,505 | ₩29,505 | ₩29,388 | ₩29,388 | -0.40% | 300 |
|---|
| 2026.08.13 | ₩29,311 | ₩29,311 | ₩29,311 | ₩29,311 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,438 | ₩29,446 | ₩29,425 | ₩29,446 | +0.03% | 300 |
|---|
| 2026.08.11 | ₩29,238 | ₩29,238 | ₩29,199 | ₩29,199 | -0.13% | 100 |
|---|
| 2026.08.10 | ₩29,345 | ₩29,345 | ₩29,345 | ₩29,345 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,181 | ₩29,181 | ₩29,181 | ₩29,181 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,877 | ₩28,877 | ₩28,660 | ₩28,660 | -0.75% | 100 |
|---|
| 2026.08.05 | ₩28,756 | ₩28,756 | ₩28,756 | ₩28,756 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩27,782 | ₩27,982 | ₩27,782 | ₩27,981 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩27,496 | ₩27,496 | ₩27,496 | ₩27,496 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩27,049 | ₩27,287 | ₩27,049 | ₩27,287 | +0.88% | 600 |
|---|
| 2026.07.30 | ₩27,412 | ₩27,412 | ₩27,412 | ₩27,412 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,528 | ₩27,528 | ₩26,937 | ₩26,937 | -2.15% | 200 |
|---|
| 2026.07.28 | ₩27,105 | ₩27,105 | ₩27,105 | ₩27,105 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,102 | ₩27,284 | ₩27,102 | ₩27,284 | +0.67% | 400 |
|---|
| 2026.07.24 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,034 | ₩27,077 | ₩27,034 | ₩27,077 | +0.16% | 200 |
|---|
| 2026.07.22 | ₩27,723 | ₩27,723 | ₩27,723 | ₩27,723 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,554 | ₩27,555 | ₩27,554 | ₩27,555 | +0.00% | 200 |
|---|
| 2026.07.20 | ₩27,089 | ₩27,089 | ₩27,089 | ₩27,089 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,209 | ₩27,209 | ₩27,209 | ₩27,209 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,288 | ₩27,288 | ₩27,206 | ₩27,206 | -0.30% | 100 |
|---|
| 2026.07.15 | ₩27,669 | ₩27,669 | ₩27,669 | ₩27,669 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,584 | ₩27,584 | ₩27,584 | ₩27,584 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,268 | ₩27,268 | ₩27,268 | ₩27,268 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,918 | ₩27,918 | ₩27,918 | ₩27,918 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩27,995 | ₩27,995 | ₩27,900 | ₩27,900 | -0.34% | 400 |
|---|
| 2026.07.08 | ₩27,555 | ₩27,584 | ₩27,555 | ₩27,584 | +0.11% | 1.2천 |
|---|
| 2026.07.07 | ₩27,829 | ₩27,829 | ₩27,829 | ₩27,829 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,145 | ₩28,145 | ₩28,145 | ₩28,145 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,874 | ₩27,876 | ₩27,864 | ₩27,864 | -0.04% | 1.8천 |
|---|
| 2026.07.01 | ₩27,470 | ₩27,470 | ₩27,470 | ₩27,470 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,368 | ₩27,508 | ₩27,368 | ₩27,448 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩27,319 | ₩27,319 | ₩27,319 | ₩27,319 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,389 | ₩27,389 | ₩27,389 | ₩27,389 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,141 | ₩27,141 | ₩27,141 | ₩27,141 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,308 | ₩27,308 | ₩27,113 | ₩27,113 | -0.71% | 1.3천 |
|---|
| 2026.06.23 | ₩27,836 | ₩27,836 | ₩27,633 | ₩27,633 | -0.73% | 3.1천 |
|---|
| 2026.06.22 | ₩28,140 | ₩28,140 | ₩28,140 | ₩28,140 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,362 | ₩28,362 | ₩28,362 | ₩28,362 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,090 | ₩29,090 | ₩29,050 | ₩29,050 | -0.14% | 300 |
|---|
| 2026.06.15 | ₩29,158 | ₩29,238 | ₩29,036 | ₩29,036 | -0.42% | 2.1천 |
|---|
| 2026.06.12 | ₩28,208 | ₩28,208 | ₩28,208 | ₩28,208 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,916 | ₩28,109 | ₩27,916 | ₩28,109 | +0.69% | 300 |
|---|
| 2026.06.10 | ₩27,742 | ₩27,742 | ₩27,241 | ₩27,241 | -1.81% | 200 |
|---|
| 2026.06.09 | ₩28,239 | ₩28,239 | ₩28,239 | ₩28,239 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,530 | ₩28,530 | ₩28,530 | ₩28,530 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩28,564 | ₩28,564 | ₩28,564 | ₩28,564 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,894 | ₩29,894 | ₩29,894 | ₩29,894 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,639 | ₩29,657 | ₩29,639 | ₩29,657 | +0.06% | 300 |
|---|
| 2026.06.02 | ₩30,039 | ₩30,039 | ₩30,006 | ₩30,006 | -0.11% | 600 |
|---|
| 2026.06.01 | ₩29,772 | ₩29,949 | ₩29,772 | ₩29,949 | +0.59% | 300 |
|---|
| 2026.05.29 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,906 | ₩29,975 | ₩29,906 | ₩29,975 | +0.23% | 300 |
|---|
| 2026.05.27 | ₩29,585 | ₩29,657 | ₩29,585 | ₩29,657 | +0.24% | 500 |
|---|
| 2026.05.26 | ₩29,871 | ₩29,871 | ₩29,871 | ₩29,871 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,786 | ₩29,799 | ₩29,771 | ₩29,771 | -0.05% | 2.4천 |
|---|
| 2026.05.21 | ₩29,599 | ₩29,919 | ₩29,545 | ₩29,893 | +0.99% | 2.1만 |
|---|
| 2026.05.20 | ₩29,732 | ₩29,763 | ₩29,732 | ₩29,763 | +0.10% | 400 |
|---|
| 2026.05.19 | ₩29,338 | ₩29,438 | ₩29,259 | ₩29,259 | -0.27% | 300 |
|---|
| 2026.05.18 | ₩29,986 | ₩29,986 | ₩29,625 | ₩29,759 | -0.76% | 1.1천 |
|---|
| 2026.05.15 | ₩29,747 | ₩29,747 | ₩29,747 | ₩29,747 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,580 | ₩30,580 | ₩30,580 | ₩30,580 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,213 | ₩30,574 | ₩30,213 | ₩30,574 | +1.19% | 800 |
|---|
| 2026.05.11 | ₩30,667 | ₩30,746 | ₩30,667 | ₩30,722 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩30,654 | ₩30,654 | ₩30,654 | ₩30,654 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,407 | ₩30,407 | ₩30,407 | ₩30,407 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,467 | ₩30,467 | ₩30,467 | ₩30,467 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩29,587 | ₩29,652 | ₩29,567 | ₩29,567 | -0.07% | 300 |
|---|
| 2026.05.04 | ₩29,259 | ₩29,259 | ₩29,259 | ₩29,259 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩29,774 | ₩29,774 | ₩29,774 | ₩29,774 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,726 | ₩29,726 | ₩29,726 | ₩29,726 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩29,145 | ₩29,173 | ₩29,145 | ₩29,173 | +0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩29,532 | ₩29,532 | ₩29,476 | ₩29,476 | -0.19% | 500 |
|---|
| 2026.04.27 | ₩29,973 | ₩29,973 | ₩29,973 | ₩29,973 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩30,105 | ₩30,105 | ₩30,105 | ₩30,105 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,126 | ₩30,126 | ₩29,913 | ₩29,913 | -0.71% | 1.2천 |
|---|
| 2026.04.22 | ₩30,080 | ₩30,133 | ₩30,080 | ₩30,133 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,746 | ₩29,746 | ₩29,688 | ₩29,688 | -0.19% | 200 |
|---|
| 2026.04.20 | ₩30,454 | ₩30,454 | ₩30,432 | ₩30,432 | -0.07% | 200 |
|---|
| 2026.04.17 | ₩30,662 | ₩30,662 | ₩30,662 | ₩30,662 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩30,113 | ₩30,113 | ₩30,113 | ₩30,113 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩29,999 | ₩30,160 | ₩29,999 | ₩30,102 | +0.34% | 600 |
|---|
| 2026.04.13 | ₩29,318 | ₩29,470 | ₩29,291 | ₩29,470 | +0.52% | 2천 |
|---|
| 2026.04.10 | ₩29,477 | ₩29,477 | ₩29,342 | ₩29,342 | -0.46% | 400 |
|---|
| 2026.04.09 | ₩29,398 | ₩29,436 | ₩29,398 | ₩29,436 | +0.13% | 200 |
|---|
| 2026.04.08 | ₩29,158 | ₩29,158 | ₩29,158 | ₩29,158 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,612 | ₩28,612 | ₩28,612 | ₩28,612 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩28,370 | ₩28,478 | ₩28,343 | ₩28,445 | +0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩28,451 | ₩28,451 | ₩28,451 | ₩28,451 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,775 | ₩28,775 | ₩28,775 | ₩28,775 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,009 | ₩28,328 | ₩28,009 | ₩28,328 | +1.14% | 3.1천 |
|---|
| 2026.03.30 | ₩27,355 | ₩27,355 | ₩27,169 | ₩27,227 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩27,301 | ₩27,315 | ₩27,247 | ₩27,247 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩27,194 | ₩27,194 | ₩26,999 | ₩26,999 | -0.72% | 4.7천 |
|---|
| 2026.03.25 | ₩28,056 | ₩28,056 | ₩28,056 | ₩28,056 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,675 | ₩27,675 | ₩27,483 | ₩27,483 | -0.69% | 300 |
|---|
| 2026.03.23 | ₩27,482 | ₩27,710 | ₩27,482 | ₩27,630 | +0.54% | 4천 |
|---|
| 2026.03.20 | ₩27,802 | ₩27,802 | ₩27,802 | ₩27,802 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,570 | ₩28,812 | ₩28,570 | ₩28,812 | +0.85% | 300 |
|---|
| 2026.03.18 | ₩29,752 | ₩29,752 | ₩29,752 | ₩29,752 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,814 | ₩30,814 | ₩30,775 | ₩30,775 | -0.13% | 400 |
|---|
| 2026.03.16 | ₩30,750 | ₩30,750 | ₩30,750 | ₩30,750 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩30,535 | ₩30,535 | ₩30,535 | ₩30,535 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,656 | ₩31,685 | ₩31,589 | ₩31,685 | +0.09% | 1천 |
|---|
| 2026.03.10 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,881 | ₩31,638 | ₩30,881 | ₩31,638 | +2.45% | 1천 |
|---|
| 2026.03.06 | ₩31,609 | ₩31,609 | ₩31,507 | ₩31,507 | -0.32% | 1.3천 |
|---|
| 2026.03.05 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩31,936 | ₩31,976 | ₩31,789 | ₩31,905 | -0.10% | 1.3천 |
|---|
| 2026.03.03 | ₩31,562 | ₩32,231 | ₩31,535 | ₩32,231 | +2.12% | 900 |
|---|
| 2026.03.02 | ₩32,657 | ₩32,803 | ₩32,584 | ₩32,803 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,056 | ₩32,389 | ₩32,056 | ₩32,310 | +0.79% | 7.1천 |
|---|
| 2026.02.25 | ₩32,470 | ₩32,470 | ₩32,177 | ₩32,193 | -0.86% | 4.4천 |
|---|
| 2026.02.24 | ₩31,869 | ₩32,217 | ₩31,841 | ₩32,217 | +1.09% | 1.3천 |
|---|
| 2026.02.23 | ₩32,297 | ₩32,364 | ₩32,163 | ₩32,350 | +0.17% | 8.8천 |
|---|
| 2026.02.20 | ₩31,696 | ₩31,889 | ₩31,495 | ₩31,889 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩31,469 | ₩31,469 | ₩31,295 | ₩31,363 | -0.34% | 600 |
|---|
| 2026.02.18 | ₩31,549 | ₩31,549 | ₩31,399 | ₩31,399 | -0.47% | 100 |
|---|
| 2026.02.17 | ₩30,694 | ₩30,988 | ₩30,694 | ₩30,896 | +0.66% | 2천 |
|---|
| 2026.02.13 | ₩31,185 | ₩31,589 | ₩31,185 | ₩31,429 | +0.78% | 1.3천 |
|---|
| 2026.02.12 | ₩30,988 | ₩30,988 | ₩30,890 | ₩30,890 | -0.31% | 600 |
|---|
| 2026.02.11 | ₩31,963 | ₩31,963 | ₩31,963 | ₩31,963 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩31,789 | ₩31,789 | ₩31,744 | ₩31,744 | -0.14% | 300 |
|---|
| 2026.02.09 | ₩31,734 | ₩32,002 | ₩31,734 | ₩31,980 | +0.77% | 1.9천 |
|---|
| 2026.02.06 | ₩31,227 | ₩31,360 | ₩31,192 | ₩31,342 | +0.37% | 1.4천 |
|---|
| 2026.02.05 | ₩30,667 | ₩30,667 | ₩30,200 | ₩30,230 | -1.42% | 2.2천 |
|---|
| 2026.02.04 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩31,148 | ₩31,308 | ₩30,933 | ₩31,144 | -0.01% | 3.2천 |
|---|
| 2026.02.02 | ₩30,240 | ₩30,413 | ₩30,140 | ₩30,192 | -0.16% | 2.8천 |
|---|
| 2026.01.30 | ₩31,896 | ₩31,948 | ₩28,771 | ₩30,978 | -2.88% | 3.3천 |
|---|
| 2026.01.29 | ₩34,020 | ₩36,103 | ₩32,564 | ₩33,391 | -1.85% | 2.2만 |
|---|
| 2026.01.28 | ₩32,923 | ₩33,337 | ₩32,898 | ₩33,337 | +1.26% | 5천 |
|---|
| 2026.01.27 | ₩31,923 | ₩32,510 | ₩31,923 | ₩32,448 | +1.64% | 1.4천 |
|---|
| 2026.01.26 | ₩31,935 | ₩32,070 | ₩31,797 | ₩31,797 | -0.43% | 4.3천 |
|---|
| 2026.01.23 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,627 | ₩31,160 | ₩30,627 | ₩31,079 | +1.47% | 1.6만 |
|---|
| 2026.01.21 | ₩30,528 | ₩30,528 | ₩30,528 | ₩30,528 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,080 | ₩30,080 | ₩30,077 | ₩30,077 | -0.01% | 300 |
|---|
| 2026.01.16 | ₩29,559 | ₩29,771 | ₩29,559 | ₩29,708 | +0.51% | 1.4천 |
|---|
| 2026.01.15 | ₩29,820 | ₩29,820 | ₩29,820 | ₩29,820 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,826 | ₩29,946 | ₩29,719 | ₩29,882 | +0.19% | 6.7천 |
|---|
| 2026.01.13 | ₩29,893 | ₩29,999 | ₩29,795 | ₩29,795 | -0.33% | 3.3천 |
|---|
| 2026.01.12 | ₩29,973 | ₩29,973 | ₩29,954 | ₩29,954 | -0.06% | 500 |
|---|
| 2026.01.09 | ₩29,413 | ₩29,481 | ₩29,398 | ₩29,481 | +0.23% | 2.2천 |
|---|
| 2026.01.08 | ₩29,131 | ₩29,226 | ₩29,051 | ₩29,226 | +0.33% | 1.1천 |
|---|
| 2026.01.07 | ₩29,291 | ₩29,291 | ₩29,130 | ₩29,130 | -0.55% | 400 |
|---|
| 2026.01.06 | ₩29,238 | ₩29,385 | ₩29,238 | ₩29,385 | +0.50% | 1천 |
|---|
| 2026.01.05 | ₩29,024 | ₩29,064 | ₩28,999 | ₩28,999 | -0.09% | 2천 |
|---|
| 2026.01.02 | ₩28,557 | ₩28,557 | ₩28,238 | ₩28,342 | -0.75% | 1.2천 |
|---|
| 2025.12.31 | ₩28,543 | ₩28,543 | ₩28,316 | ₩28,316 | -0.80% | 2.7천 |
|---|
| 2025.12.30 | ₩28,797 | ₩28,797 | ₩28,784 | ₩28,789 | -0.03% | 1천 |
|---|
| 2025.12.29 | ₩28,757 | ₩28,757 | ₩28,530 | ₩28,645 | -0.39% | 2.1만 |
|---|
| 2025.12.26 | ₩29,624 | ₩29,691 | ₩29,585 | ₩29,587 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,171 | ₩29,329 | ₩29,171 | ₩29,329 | +0.54% | 1.6천 |
|---|
| 2025.12.22 | ₩29,038 | ₩29,051 | ₩29,031 | ₩29,031 | -0.02% | 400 |
|---|
| 2025.12.19 | ₩28,397 | ₩28,550 | ₩28,397 | ₩28,457 | +0.21% | 5천 |
|---|
| 2025.12.18 | ₩28,330 | ₩28,537 | ₩28,330 | ₩28,534 | +0.72% | 900 |
|---|
| 2025.12.17 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩28,343 | ₩28,343 | ₩28,316 | ₩28,335 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩28,467 | ₩28,467 | ₩28,467 | ₩28,467 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩28,223 | ₩28,280 | ₩28,223 | ₩28,280 | +0.20% | 300 |
|---|
| 2025.12.11 | ₩28,156 | ₩28,423 | ₩28,156 | ₩28,383 | +0.81% | 7.6천 |
|---|
| 2025.12.10 | ₩27,789 | ₩28,116 | ₩27,789 | ₩28,115 | +1.17% | 9.4천 |
|---|
| 2025.12.09 | ₩27,956 | ₩27,956 | ₩27,896 | ₩27,896 | -0.22% | 7.3천 |
|---|
| 2025.12.08 | ₩27,956 | ₩27,956 | ₩27,830 | ₩27,830 | -0.45% | 900 |
|---|
| 2025.12.05 | ₩28,136 | ₩28,136 | ₩28,135 | ₩28,135 | -0.00% | 800 |
|---|
| 2025.12.04 | ₩28,063 | ₩28,064 | ₩28,056 | ₩28,064 | +0.00% | 500 |
|---|
| 2025.12.03 | ₩27,942 | ₩28,016 | ₩27,942 | ₩28,016 | +0.26% | 2.1천 |
|---|
| 2025.12.02 | ₩27,789 | ₩28,048 | ₩27,789 | ₩27,922 | +0.48% | 300 |
|---|
| 2025.12.01 | ₩28,356 | ₩28,356 | ₩28,123 | ₩28,127 | -0.81% | 800 |
|---|
| 2025.11.28 | ₩27,953 | ₩28,156 | ₩27,953 | ₩28,156 | +0.73% | 700 |
|---|
| 2025.11.26 | ₩27,635 | ₩27,820 | ₩27,635 | ₩27,790 | +0.56% | 6.6천 |
|---|
| 2025.11.25 | ₩27,328 | ₩27,568 | ₩27,328 | ₩27,436 | +0.40% | 2.2천 |
|---|
| 2025.11.24 | ₩26,780 | ₩27,256 | ₩26,780 | ₩27,256 | +1.78% | 1천 |
|---|
| 2025.11.21 | ₩26,633 | ₩26,895 | ₩26,633 | ₩26,663 | +0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩27,154 | ₩27,154 | ₩26,532 | ₩26,532 | -2.29% | 8.3천 |
|---|
| 2025.11.19 | ₩26,861 | ₩26,861 | ₩26,820 | ₩26,847 | -0.05% | 800 |
|---|