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 | ₩28,031 | ₩28,031 | ₩28,031 | ₩28,031 | 0.00% | 100 |
| 2026.10.08 | ₩27,586 | ₩27,586 | ₩27,586 | ₩27,586 | 0.00% | 100 |
| 2026.10.07 | ₩27,566 | ₩27,566 | ₩27,566 | ₩27,566 | 0.00% | 100 |
| 2026.10.06 | ₩27,910 | ₩27,910 | ₩27,910 | ₩27,910 | 0.00% | 100 |
| 2026.10.05 | ₩27,511 | ₩27,629 | ₩27,511 | ₩27,629 | +0.43% | 300 |
| 2026.10.02 | ₩27,471 | ₩27,547 | ₩27,471 | ₩27,547 | +0.28% | 6.7천 |
| 2026.10.01 | ₩27,568 | ₩27,568 | ₩27,568 | ₩27,568 | 0.00% | 100 |
| 2026.09.30 | ₩27,459 | ₩27,459 | ₩27,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,444 |
| -0.05% |
| 800 |
| 2026.09.29 | ₩27,498 | ₩27,551 | ₩27,310 | ₩27,551 | +0.19% | 400 |
|---|
| 2026.09.28 | ₩27,424 | ₩27,424 | ₩27,374 | ₩27,374 | -0.18% | 800 |
|---|
| 2026.09.25 | ₩28,330 | ₩28,330 | ₩28,330 | ₩28,330 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,900 | ₩28,126 | ₩27,900 | ₩28,126 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩28,409 | ₩28,409 | ₩28,341 | ₩28,350 | -0.21% | 600 |
|---|
| 2026.09.22 | ₩28,981 | ₩28,981 | ₩28,981 | ₩28,981 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,675 | ₩28,877 | ₩28,675 | ₩28,877 | +0.70% | 200 |
|---|
| 2026.09.18 | ₩28,742 | ₩28,742 | ₩28,725 | ₩28,725 | -0.06% | 500 |
|---|
| 2026.09.17 | ₩28,599 | ₩28,599 | ₩28,599 | ₩28,599 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,990 | ₩27,990 | ₩27,990 | ₩27,990 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,280 | ₩28,280 | ₩28,280 | ₩28,280 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,809 | ₩28,836 | ₩28,654 | ₩28,654 | -0.54% | 4.1천 |
|---|
| 2026.09.10 | ₩28,454 | ₩28,454 | ₩28,454 | ₩28,454 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,035 | ₩29,035 | ₩28,889 | ₩28,889 | -0.50% | 200 |
|---|
| 2026.09.08 | ₩29,036 | ₩29,036 | ₩28,912 | ₩28,912 | -0.43% | 600 |
|---|
| 2026.09.04 | ₩29,357 | ₩29,357 | ₩29,352 | ₩29,352 | -0.02% | 300 |
|---|
| 2026.09.03 | ₩29,602 | ₩29,602 | ₩29,602 | ₩29,602 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,996 | ₩28,998 | ₩28,889 | ₩28,998 | +0.00% | 600 |
|---|
| 2026.09.01 | ₩28,849 | ₩28,876 | ₩28,688 | ₩28,700 | -0.51% | 1.2천 |
|---|
| 2026.08.31 | ₩29,410 | ₩29,410 | ₩29,410 | ₩29,410 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,550 | ₩29,550 | ₩29,550 | ₩29,550 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,344 | ₩30,344 | ₩30,344 | ₩30,344 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,171 | ₩30,171 | ₩30,171 | ₩30,171 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,589 | ₩30,589 | ₩30,575 | ₩30,589 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,374 | ₩30,374 | ₩30,349 | ₩30,349 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩29,792 | ₩29,792 | ₩29,792 | ₩29,792 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,839 | ₩29,960 | ₩29,774 | ₩29,960 | +0.40% | 1.9천 |
|---|
| 2026.08.18 | ₩29,317 | ₩29,317 | ₩29,076 | ₩29,076 | -0.82% | 2천 |
|---|
| 2026.08.17 | ₩29,665 | ₩29,665 | ₩29,585 | ₩29,585 | -0.27% | 5.1천 |
|---|
| 2026.08.14 | ₩29,558 | ₩29,558 | ₩29,440 | ₩29,440 | -0.40% | 300 |
|---|
| 2026.08.13 | ₩29,364 | ₩29,364 | ₩29,364 | ₩29,364 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,491 | ₩29,499 | ₩29,478 | ₩29,499 | +0.03% | 300 |
|---|
| 2026.08.11 | ₩29,291 | ₩29,291 | ₩29,252 | ₩29,252 | -0.13% | 100 |
|---|
| 2026.08.10 | ₩29,398 | ₩29,398 | ₩29,398 | ₩29,398 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,233 | ₩29,233 | ₩29,233 | ₩29,233 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,929 | ₩28,929 | ₩28,711 | ₩28,711 | -0.75% | 100 |
|---|
| 2026.08.05 | ₩28,808 | ₩28,808 | ₩28,808 | ₩28,808 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩27,832 | ₩28,033 | ₩27,832 | ₩28,031 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩27,546 | ₩27,546 | ₩27,546 | ₩27,546 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩27,097 | ₩27,336 | ₩27,097 | ₩27,336 | +0.88% | 600 |
|---|
| 2026.07.30 | ₩27,461 | ₩27,461 | ₩27,461 | ₩27,461 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,578 | ₩27,578 | ₩26,985 | ₩26,985 | -2.15% | 200 |
|---|
| 2026.07.28 | ₩27,154 | ₩27,154 | ₩27,154 | ₩27,154 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,151 | ₩27,333 | ₩27,151 | ₩27,333 | +0.67% | 400 |
|---|
| 2026.07.24 | ₩27,171 | ₩27,171 | ₩27,171 | ₩27,171 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,083 | ₩27,126 | ₩27,083 | ₩27,126 | +0.16% | 200 |
|---|
| 2026.07.22 | ₩27,773 | ₩27,773 | ₩27,773 | ₩27,773 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,603 | ₩27,605 | ₩27,603 | ₩27,605 | +0.00% | 200 |
|---|
| 2026.07.20 | ₩27,138 | ₩27,138 | ₩27,138 | ₩27,138 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,258 | ₩27,258 | ₩27,258 | ₩27,258 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,337 | ₩27,337 | ₩27,255 | ₩27,255 | -0.30% | 100 |
|---|
| 2026.07.15 | ₩27,718 | ₩27,718 | ₩27,718 | ₩27,718 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,634 | ₩27,634 | ₩27,634 | ₩27,634 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,969 | ₩27,969 | ₩27,969 | ₩27,969 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩28,045 | ₩28,045 | ₩27,950 | ₩27,950 | -0.34% | 400 |
|---|
| 2026.07.08 | ₩27,605 | ₩27,634 | ₩27,605 | ₩27,634 | +0.11% | 1.2천 |
|---|
| 2026.07.07 | ₩27,879 | ₩27,879 | ₩27,879 | ₩27,879 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,196 | ₩28,196 | ₩28,196 | ₩28,196 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,924 | ₩27,926 | ₩27,914 | ₩27,914 | -0.04% | 1.8천 |
|---|
| 2026.07.01 | ₩27,519 | ₩27,519 | ₩27,519 | ₩27,519 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,417 | ₩27,558 | ₩27,417 | ₩27,498 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩27,368 | ₩27,368 | ₩27,368 | ₩27,368 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,439 | ₩27,439 | ₩27,439 | ₩27,439 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,190 | ₩27,190 | ₩27,190 | ₩27,190 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,357 | ₩27,357 | ₩27,162 | ₩27,162 | -0.71% | 1.3천 |
|---|
| 2026.06.23 | ₩27,886 | ₩27,886 | ₩27,682 | ₩27,682 | -0.73% | 3.1천 |
|---|
| 2026.06.22 | ₩28,191 | ₩28,191 | ₩28,191 | ₩28,191 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,413 | ₩28,413 | ₩28,413 | ₩28,413 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,291 | ₩28,291 | ₩28,291 | ₩28,291 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,142 | ₩29,142 | ₩29,102 | ₩29,102 | -0.14% | 300 |
|---|
| 2026.06.15 | ₩29,210 | ₩29,291 | ₩29,089 | ₩29,089 | -0.42% | 2.1천 |
|---|
| 2026.06.12 | ₩28,259 | ₩28,259 | ₩28,259 | ₩28,259 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,966 | ₩28,160 | ₩27,966 | ₩28,160 | +0.69% | 300 |
|---|
| 2026.06.10 | ₩27,792 | ₩27,792 | ₩27,290 | ₩27,290 | -1.81% | 200 |
|---|
| 2026.06.09 | ₩28,290 | ₩28,290 | ₩28,290 | ₩28,290 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,581 | ₩28,581 | ₩28,581 | ₩28,581 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,948 | ₩29,948 | ₩29,948 | ₩29,948 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,692 | ₩29,711 | ₩29,692 | ₩29,711 | +0.06% | 300 |
|---|
| 2026.06.02 | ₩30,093 | ₩30,093 | ₩30,060 | ₩30,060 | -0.11% | 600 |
|---|
| 2026.06.01 | ₩29,826 | ₩30,002 | ₩29,826 | ₩30,002 | +0.59% | 300 |
|---|
| 2026.05.29 | ₩30,265 | ₩30,265 | ₩30,265 | ₩30,265 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,960 | ₩30,029 | ₩29,960 | ₩30,029 | +0.23% | 300 |
|---|
| 2026.05.27 | ₩29,638 | ₩29,711 | ₩29,638 | ₩29,711 | +0.24% | 500 |
|---|
| 2026.05.26 | ₩29,925 | ₩29,925 | ₩29,925 | ₩29,925 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,839 | ₩29,853 | ₩29,824 | ₩29,824 | -0.05% | 2.4천 |
|---|
| 2026.05.21 | ₩29,652 | ₩29,973 | ₩29,598 | ₩29,946 | +0.99% | 2.1만 |
|---|
| 2026.05.20 | ₩29,786 | ₩29,816 | ₩29,786 | ₩29,816 | +0.10% | 400 |
|---|
| 2026.05.19 | ₩29,391 | ₩29,491 | ₩29,312 | ₩29,312 | -0.27% | 300 |
|---|
| 2026.05.18 | ₩30,040 | ₩30,040 | ₩29,679 | ₩29,812 | -0.76% | 1.1천 |
|---|
| 2026.05.15 | ₩29,800 | ₩29,800 | ₩29,800 | ₩29,800 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,625 | ₩30,625 | ₩30,625 | ₩30,625 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,635 | ₩30,635 | ₩30,635 | ₩30,635 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,267 | ₩30,629 | ₩30,267 | ₩30,629 | +1.19% | 800 |
|---|
| 2026.05.11 | ₩30,722 | ₩30,801 | ₩30,722 | ₩30,777 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,461 | ₩30,461 | ₩30,461 | ₩30,461 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,522 | ₩30,522 | ₩30,522 | ₩30,522 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩29,640 | ₩29,705 | ₩29,620 | ₩29,620 | -0.07% | 300 |
|---|
| 2026.05.04 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩29,827 | ₩29,827 | ₩29,827 | ₩29,827 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,779 | ₩29,779 | ₩29,779 | ₩29,779 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩29,197 | ₩29,225 | ₩29,197 | ₩29,225 | +0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩29,585 | ₩29,585 | ₩29,529 | ₩29,529 | -0.19% | 500 |
|---|
| 2026.04.27 | ₩30,027 | ₩30,027 | ₩30,027 | ₩30,027 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,180 | ₩30,180 | ₩29,966 | ₩29,966 | -0.71% | 1.2천 |
|---|
| 2026.04.22 | ₩30,134 | ₩30,187 | ₩30,134 | ₩30,187 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,799 | ₩29,799 | ₩29,742 | ₩29,742 | -0.19% | 200 |
|---|
| 2026.04.20 | ₩30,508 | ₩30,508 | ₩30,487 | ₩30,487 | -0.07% | 200 |
|---|
| 2026.04.17 | ₩30,717 | ₩30,717 | ₩30,717 | ₩30,717 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩30,140 | ₩30,140 | ₩30,140 | ₩30,140 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩30,053 | ₩30,214 | ₩30,053 | ₩30,156 | +0.34% | 600 |
|---|
| 2026.04.13 | ₩29,371 | ₩29,523 | ₩29,344 | ₩29,523 | +0.52% | 2천 |
|---|
| 2026.04.10 | ₩29,530 | ₩29,530 | ₩29,395 | ₩29,395 | -0.46% | 400 |
|---|
| 2026.04.09 | ₩29,451 | ₩29,489 | ₩29,451 | ₩29,489 | +0.13% | 200 |
|---|
| 2026.04.08 | ₩29,210 | ₩29,210 | ₩29,210 | ₩29,210 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩28,421 | ₩28,529 | ₩28,394 | ₩28,496 | +0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩28,502 | ₩28,502 | ₩28,502 | ₩28,502 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,826 | ₩28,826 | ₩28,826 | ₩28,826 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,060 | ₩28,379 | ₩28,060 | ₩28,379 | +1.14% | 3.1천 |
|---|
| 2026.03.30 | ₩27,404 | ₩27,404 | ₩27,218 | ₩27,275 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩27,350 | ₩27,364 | ₩27,295 | ₩27,295 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩27,243 | ₩27,243 | ₩27,048 | ₩27,048 | -0.72% | 4.7천 |
|---|
| 2026.03.25 | ₩28,106 | ₩28,106 | ₩28,106 | ₩28,106 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,725 | ₩27,725 | ₩27,532 | ₩27,532 | -0.69% | 300 |
|---|
| 2026.03.23 | ₩27,531 | ₩27,760 | ₩27,531 | ₩27,680 | +0.54% | 4천 |
|---|
| 2026.03.20 | ₩27,852 | ₩27,852 | ₩27,852 | ₩27,852 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,622 | ₩28,864 | ₩28,622 | ₩28,864 | +0.85% | 300 |
|---|
| 2026.03.18 | ₩29,806 | ₩29,806 | ₩29,806 | ₩29,806 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,870 | ₩30,870 | ₩30,831 | ₩30,831 | -0.13% | 400 |
|---|
| 2026.03.16 | ₩30,805 | ₩30,805 | ₩30,805 | ₩30,805 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,037 | ₩31,037 | ₩31,037 | ₩31,037 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,712 | ₩31,742 | ₩31,646 | ₩31,742 | +0.09% | 1천 |
|---|
| 2026.03.10 | ₩31,856 | ₩31,856 | ₩31,856 | ₩31,856 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,936 | ₩31,695 | ₩30,936 | ₩31,695 | +2.45% | 1천 |
|---|
| 2026.03.06 | ₩31,666 | ₩31,666 | ₩31,564 | ₩31,564 | -0.32% | 1.3천 |
|---|
| 2026.03.05 | ₩31,536 | ₩31,536 | ₩31,536 | ₩31,536 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩31,993 | ₩32,034 | ₩31,846 | ₩31,963 | -0.10% | 1.3천 |
|---|
| 2026.03.03 | ₩31,619 | ₩32,289 | ₩31,592 | ₩32,289 | +2.12% | 900 |
|---|
| 2026.03.02 | ₩32,716 | ₩32,862 | ₩32,642 | ₩32,862 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,114 | ₩32,447 | ₩32,114 | ₩32,368 | +0.79% | 7.1천 |
|---|
| 2026.02.25 | ₩32,529 | ₩32,529 | ₩32,234 | ₩32,250 | -0.86% | 4.4천 |
|---|
| 2026.02.24 | ₩31,927 | ₩32,274 | ₩31,898 | ₩32,274 | +1.09% | 1.3천 |
|---|
| 2026.02.23 | ₩32,355 | ₩32,422 | ₩32,221 | ₩32,408 | +0.17% | 8.8천 |
|---|
| 2026.02.20 | ₩31,753 | ₩31,947 | ₩31,552 | ₩31,947 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩31,525 | ₩31,525 | ₩31,351 | ₩31,419 | -0.34% | 600 |
|---|
| 2026.02.18 | ₩31,605 | ₩31,605 | ₩31,456 | ₩31,456 | -0.47% | 100 |
|---|
| 2026.02.17 | ₩30,749 | ₩31,043 | ₩30,749 | ₩30,951 | +0.66% | 2천 |
|---|
| 2026.02.13 | ₩31,241 | ₩31,646 | ₩31,241 | ₩31,485 | +0.78% | 1.3천 |
|---|
| 2026.02.12 | ₩31,043 | ₩31,043 | ₩30,946 | ₩30,946 | -0.31% | 600 |
|---|
| 2026.02.11 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩31,846 | ₩31,846 | ₩31,801 | ₩31,801 | -0.14% | 300 |
|---|
| 2026.02.09 | ₩31,791 | ₩32,059 | ₩31,791 | ₩32,038 | +0.77% | 1.9천 |
|---|
| 2026.02.06 | ₩31,283 | ₩31,417 | ₩31,248 | ₩31,398 | +0.37% | 1.4천 |
|---|
| 2026.02.05 | ₩30,722 | ₩30,722 | ₩30,254 | ₩30,285 | -1.42% | 2.2천 |
|---|
| 2026.02.04 | ₩31,105 | ₩31,105 | ₩31,105 | ₩31,105 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩31,204 | ₩31,365 | ₩30,989 | ₩31,200 | -0.01% | 3.2천 |
|---|
| 2026.02.02 | ₩30,294 | ₩30,468 | ₩30,194 | ₩30,246 | -0.16% | 2.8천 |
|---|
| 2026.01.30 | ₩31,953 | ₩32,006 | ₩28,822 | ₩31,034 | -2.88% | 3.3천 |
|---|
| 2026.01.29 | ₩34,081 | ₩36,168 | ₩32,622 | ₩33,451 | -1.85% | 2.2만 |
|---|
| 2026.01.28 | ₩32,982 | ₩33,397 | ₩32,957 | ₩33,397 | +1.26% | 5천 |
|---|
| 2026.01.27 | ₩31,980 | ₩32,569 | ₩31,980 | ₩32,506 | +1.64% | 1.4천 |
|---|
| 2026.01.26 | ₩31,992 | ₩32,127 | ₩31,854 | ₩31,854 | -0.43% | 4.3천 |
|---|
| 2026.01.23 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,682 | ₩31,216 | ₩30,682 | ₩31,134 | +1.47% | 1.6만 |
|---|
| 2026.01.21 | ₩30,583 | ₩30,583 | ₩30,583 | ₩30,583 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,134 | ₩30,134 | ₩30,131 | ₩30,131 | -0.01% | 300 |
|---|
| 2026.01.16 | ₩29,612 | ₩29,824 | ₩29,612 | ₩29,762 | +0.51% | 1.4천 |
|---|
| 2026.01.15 | ₩29,874 | ₩29,874 | ₩29,874 | ₩29,874 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,879 | ₩30,000 | ₩29,772 | ₩29,936 | +0.19% | 6.7천 |
|---|
| 2026.01.13 | ₩29,946 | ₩30,053 | ₩29,849 | ₩29,849 | -0.33% | 3.3천 |
|---|
| 2026.01.12 | ₩30,027 | ₩30,027 | ₩30,008 | ₩30,008 | -0.06% | 500 |
|---|
| 2026.01.09 | ₩29,466 | ₩29,534 | ₩29,451 | ₩29,534 | +0.23% | 2.2천 |
|---|
| 2026.01.08 | ₩29,184 | ₩29,279 | ₩29,103 | ₩29,279 | +0.33% | 1.1천 |
|---|
| 2026.01.07 | ₩29,344 | ₩29,344 | ₩29,182 | ₩29,182 | -0.55% | 400 |
|---|
| 2026.01.06 | ₩29,291 | ₩29,438 | ₩29,291 | ₩29,438 | +0.50% | 1천 |
|---|
| 2026.01.05 | ₩29,076 | ₩29,117 | ₩29,051 | ₩29,051 | -0.09% | 2천 |
|---|
| 2026.01.02 | ₩28,608 | ₩28,608 | ₩28,288 | ₩28,393 | -0.75% | 1.2천 |
|---|
| 2025.12.31 | ₩28,595 | ₩28,595 | ₩28,367 | ₩28,367 | -0.80% | 2.7천 |
|---|
| 2025.12.30 | ₩28,849 | ₩28,849 | ₩28,836 | ₩28,841 | -0.03% | 1천 |
|---|
| 2025.12.29 | ₩28,809 | ₩28,809 | ₩28,581 | ₩28,696 | -0.39% | 2.1만 |
|---|
| 2025.12.26 | ₩29,677 | ₩29,744 | ₩29,638 | ₩29,640 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩29,378 | ₩29,378 | ₩29,378 | ₩29,378 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,224 | ₩29,382 | ₩29,224 | ₩29,382 | +0.54% | 1.6천 |
|---|
| 2025.12.22 | ₩29,090 | ₩29,103 | ₩29,083 | ₩29,083 | -0.02% | 400 |
|---|
| 2025.12.19 | ₩28,448 | ₩28,601 | ₩28,448 | ₩28,508 | +0.21% | 5천 |
|---|
| 2025.12.18 | ₩28,381 | ₩28,588 | ₩28,381 | ₩28,585 | +0.72% | 900 |
|---|
| 2025.12.17 | ₩28,398 | ₩28,398 | ₩28,398 | ₩28,398 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩28,394 | ₩28,394 | ₩28,367 | ₩28,386 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩28,518 | ₩28,518 | ₩28,518 | ₩28,518 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩28,274 | ₩28,331 | ₩28,274 | ₩28,331 | +0.20% | 300 |
|---|
| 2025.12.11 | ₩28,207 | ₩28,474 | ₩28,207 | ₩28,434 | +0.81% | 7.6천 |
|---|
| 2025.12.10 | ₩27,839 | ₩28,167 | ₩27,839 | ₩28,165 | +1.17% | 9.4천 |
|---|
| 2025.12.09 | ₩28,006 | ₩28,006 | ₩27,946 | ₩27,946 | -0.22% | 7.3천 |
|---|
| 2025.12.08 | ₩28,006 | ₩28,006 | ₩27,880 | ₩27,880 | -0.45% | 900 |
|---|
| 2025.12.05 | ₩28,187 | ₩28,187 | ₩28,185 | ₩28,185 | -0.00% | 800 |
|---|
| 2025.12.04 | ₩28,113 | ₩28,114 | ₩28,106 | ₩28,114 | +0.00% | 500 |
|---|
| 2025.12.03 | ₩27,993 | ₩28,066 | ₩27,993 | ₩28,066 | +0.26% | 2.1천 |
|---|
| 2025.12.02 | ₩27,839 | ₩28,098 | ₩27,839 | ₩27,973 | +0.48% | 300 |
|---|
| 2025.12.01 | ₩28,407 | ₩28,407 | ₩28,173 | ₩28,177 | -0.81% | 800 |
|---|
| 2025.11.28 | ₩28,003 | ₩28,207 | ₩28,003 | ₩28,207 | +0.73% | 700 |
|---|
| 2025.11.26 | ₩27,685 | ₩27,870 | ₩27,685 | ₩27,840 | +0.56% | 6.6천 |
|---|
| 2025.11.25 | ₩27,377 | ₩27,618 | ₩27,377 | ₩27,486 | +0.40% | 2.2천 |
|---|
| 2025.11.24 | ₩26,829 | ₩27,305 | ₩26,829 | ₩27,305 | +1.78% | 1천 |
|---|
| 2025.11.21 | ₩26,681 | ₩26,944 | ₩26,681 | ₩26,711 | +0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩27,203 | ₩27,203 | ₩26,580 | ₩26,580 | -2.29% | 8.3천 |
|---|
| 2025.11.19 | ₩26,909 | ₩26,909 | ₩26,869 | ₩26,895 | -0.05% | 800 |
|---|