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 | ₩28,027 | ₩28,027 | ₩28,027 | ₩28,027 | 0.00% | 100 |
| 2026.10.08 | ₩27,582 | ₩27,582 | ₩27,582 | ₩27,582 | 0.00% | 100 |
| 2026.10.07 | ₩27,562 | ₩27,562 | ₩27,562 | ₩27,562 | 0.00% | 100 |
| 2026.10.06 | ₩27,906 | ₩27,906 | ₩27,906 | ₩27,906 | 0.00% | 100 |
| 2026.10.05 | ₩27,507 | ₩27,625 | ₩27,507 | ₩27,625 | +0.43% | 300 |
| 2026.10.02 | ₩27,467 | ₩27,543 | ₩27,467 | ₩27,543 | +0.28% | 6.7천 |
| 2026.10.01 | ₩27,564 | ₩27,564 | ₩27,564 | ₩27,564 | 0.00% | 100 |
| 2026.09.30 | ₩27,455 | ₩27,455 | ₩27,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,440 |
| -0.05% |
| 800 |
| 2026.09.29 | ₩27,493 | ₩27,547 | ₩27,306 | ₩27,547 | +0.19% | 400 |
|---|
| 2026.09.28 | ₩27,420 | ₩27,420 | ₩27,370 | ₩27,370 | -0.18% | 800 |
|---|
| 2026.09.25 | ₩28,326 | ₩28,326 | ₩28,326 | ₩28,326 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,896 | ₩28,122 | ₩27,896 | ₩28,122 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩28,405 | ₩28,405 | ₩28,336 | ₩28,346 | -0.21% | 600 |
|---|
| 2026.09.22 | ₩28,977 | ₩28,977 | ₩28,977 | ₩28,977 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,671 | ₩28,873 | ₩28,671 | ₩28,873 | +0.70% | 200 |
|---|
| 2026.09.18 | ₩28,738 | ₩28,738 | ₩28,720 | ₩28,720 | -0.06% | 500 |
|---|
| 2026.09.17 | ₩28,595 | ₩28,595 | ₩28,595 | ₩28,595 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,986 | ₩27,986 | ₩27,986 | ₩27,986 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,203 | ₩28,203 | ₩28,203 | ₩28,203 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,276 | ₩28,276 | ₩28,276 | ₩28,276 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,805 | ₩28,831 | ₩28,649 | ₩28,649 | -0.54% | 4.1천 |
|---|
| 2026.09.10 | ₩28,450 | ₩28,450 | ₩28,450 | ₩28,450 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,031 | ₩29,031 | ₩28,885 | ₩28,885 | -0.50% | 200 |
|---|
| 2026.09.08 | ₩29,032 | ₩29,032 | ₩28,908 | ₩28,908 | -0.43% | 600 |
|---|
| 2026.09.04 | ₩29,353 | ₩29,353 | ₩29,348 | ₩29,348 | -0.02% | 300 |
|---|
| 2026.09.03 | ₩29,598 | ₩29,598 | ₩29,598 | ₩29,598 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,992 | ₩28,993 | ₩28,885 | ₩28,993 | +0.00% | 600 |
|---|
| 2026.09.01 | ₩28,845 | ₩28,871 | ₩28,684 | ₩28,696 | -0.51% | 1.2천 |
|---|
| 2026.08.31 | ₩29,405 | ₩29,405 | ₩29,405 | ₩29,405 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,546 | ₩29,546 | ₩29,546 | ₩29,546 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,339 | ₩30,339 | ₩30,339 | ₩30,339 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,584 | ₩30,584 | ₩30,571 | ₩30,584 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,370 | ₩30,370 | ₩30,344 | ₩30,344 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩29,788 | ₩29,788 | ₩29,788 | ₩29,788 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,835 | ₩29,955 | ₩29,769 | ₩29,955 | +0.40% | 1.9천 |
|---|
| 2026.08.18 | ₩29,313 | ₩29,313 | ₩29,072 | ₩29,072 | -0.82% | 2천 |
|---|
| 2026.08.17 | ₩29,661 | ₩29,661 | ₩29,581 | ₩29,581 | -0.27% | 5.1천 |
|---|
| 2026.08.14 | ₩29,554 | ₩29,554 | ₩29,436 | ₩29,436 | -0.40% | 300 |
|---|
| 2026.08.13 | ₩29,360 | ₩29,360 | ₩29,360 | ₩29,360 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,487 | ₩29,495 | ₩29,473 | ₩29,495 | +0.03% | 300 |
|---|
| 2026.08.11 | ₩29,286 | ₩29,286 | ₩29,247 | ₩29,247 | -0.13% | 100 |
|---|
| 2026.08.10 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,229 | ₩29,229 | ₩29,229 | ₩29,229 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,925 | ₩28,925 | ₩28,707 | ₩28,707 | -0.75% | 100 |
|---|
| 2026.08.05 | ₩28,803 | ₩28,803 | ₩28,803 | ₩28,803 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩27,828 | ₩28,029 | ₩27,828 | ₩28,027 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩27,542 | ₩27,542 | ₩27,542 | ₩27,542 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩27,093 | ₩27,332 | ₩27,093 | ₩27,332 | +0.88% | 600 |
|---|
| 2026.07.30 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,574 | ₩27,574 | ₩26,981 | ₩26,981 | -2.15% | 200 |
|---|
| 2026.07.28 | ₩27,150 | ₩27,150 | ₩27,150 | ₩27,150 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,147 | ₩27,329 | ₩27,147 | ₩27,329 | +0.67% | 400 |
|---|
| 2026.07.24 | ₩27,167 | ₩27,167 | ₩27,167 | ₩27,167 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,079 | ₩27,122 | ₩27,079 | ₩27,122 | +0.16% | 200 |
|---|
| 2026.07.22 | ₩27,769 | ₩27,769 | ₩27,769 | ₩27,769 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,599 | ₩27,600 | ₩27,599 | ₩27,600 | +0.00% | 200 |
|---|
| 2026.07.20 | ₩27,134 | ₩27,134 | ₩27,134 | ₩27,134 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,254 | ₩27,254 | ₩27,254 | ₩27,254 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,333 | ₩27,333 | ₩27,251 | ₩27,251 | -0.30% | 100 |
|---|
| 2026.07.15 | ₩27,714 | ₩27,714 | ₩27,714 | ₩27,714 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,630 | ₩27,630 | ₩27,630 | ₩27,630 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,313 | ₩27,313 | ₩27,313 | ₩27,313 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,964 | ₩27,964 | ₩27,964 | ₩27,964 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩28,041 | ₩28,041 | ₩27,946 | ₩27,946 | -0.34% | 400 |
|---|
| 2026.07.08 | ₩27,600 | ₩27,630 | ₩27,600 | ₩27,630 | +0.11% | 1.2천 |
|---|
| 2026.07.07 | ₩27,875 | ₩27,875 | ₩27,875 | ₩27,875 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,192 | ₩28,192 | ₩28,192 | ₩28,192 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,920 | ₩27,922 | ₩27,910 | ₩27,910 | -0.04% | 1.8천 |
|---|
| 2026.07.01 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,413 | ₩27,554 | ₩27,413 | ₩27,493 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩27,364 | ₩27,364 | ₩27,364 | ₩27,364 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,435 | ₩27,435 | ₩27,435 | ₩27,435 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,186 | ₩27,186 | ₩27,186 | ₩27,186 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,353 | ₩27,353 | ₩27,158 | ₩27,158 | -0.71% | 1.3천 |
|---|
| 2026.06.23 | ₩27,881 | ₩27,881 | ₩27,678 | ₩27,678 | -0.73% | 3.1천 |
|---|
| 2026.06.22 | ₩28,186 | ₩28,186 | ₩28,186 | ₩28,186 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,409 | ₩28,409 | ₩28,409 | ₩28,409 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,287 | ₩28,287 | ₩28,287 | ₩28,287 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,138 | ₩29,138 | ₩29,098 | ₩29,098 | -0.14% | 300 |
|---|
| 2026.06.15 | ₩29,206 | ₩29,286 | ₩29,084 | ₩29,084 | -0.42% | 2.1천 |
|---|
| 2026.06.12 | ₩28,255 | ₩28,255 | ₩28,255 | ₩28,255 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,962 | ₩28,156 | ₩27,962 | ₩28,156 | +0.69% | 300 |
|---|
| 2026.06.10 | ₩27,788 | ₩27,788 | ₩27,286 | ₩27,286 | -1.81% | 200 |
|---|
| 2026.06.09 | ₩28,285 | ₩28,285 | ₩28,285 | ₩28,285 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,577 | ₩28,577 | ₩28,577 | ₩28,577 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩28,611 | ₩28,611 | ₩28,611 | ₩28,611 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,943 | ₩29,943 | ₩29,943 | ₩29,943 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,688 | ₩29,706 | ₩29,688 | ₩29,706 | +0.06% | 300 |
|---|
| 2026.06.02 | ₩30,089 | ₩30,089 | ₩30,055 | ₩30,055 | -0.11% | 600 |
|---|
| 2026.06.01 | ₩29,821 | ₩29,998 | ₩29,821 | ₩29,998 | +0.59% | 300 |
|---|
| 2026.05.29 | ₩30,260 | ₩30,260 | ₩30,260 | ₩30,260 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,955 | ₩30,025 | ₩29,955 | ₩30,025 | +0.23% | 300 |
|---|
| 2026.05.27 | ₩29,634 | ₩29,706 | ₩29,634 | ₩29,706 | +0.24% | 500 |
|---|
| 2026.05.26 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,835 | ₩29,848 | ₩29,820 | ₩29,820 | -0.05% | 2.4천 |
|---|
| 2026.05.21 | ₩29,647 | ₩29,969 | ₩29,594 | ₩29,942 | +0.99% | 2.1만 |
|---|
| 2026.05.20 | ₩29,781 | ₩29,812 | ₩29,781 | ₩29,812 | +0.10% | 400 |
|---|
| 2026.05.19 | ₩29,387 | ₩29,487 | ₩29,308 | ₩29,308 | -0.27% | 300 |
|---|
| 2026.05.18 | ₩30,035 | ₩30,035 | ₩29,674 | ₩29,808 | -0.76% | 1.1천 |
|---|
| 2026.05.15 | ₩29,796 | ₩29,796 | ₩29,796 | ₩29,796 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,620 | ₩30,620 | ₩30,620 | ₩30,620 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,631 | ₩30,631 | ₩30,631 | ₩30,631 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,263 | ₩30,624 | ₩30,263 | ₩30,624 | +1.19% | 800 |
|---|
| 2026.05.11 | ₩30,718 | ₩30,797 | ₩30,718 | ₩30,773 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩30,704 | ₩30,704 | ₩30,704 | ₩30,704 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,457 | ₩30,457 | ₩30,457 | ₩30,457 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,517 | ₩30,517 | ₩30,517 | ₩30,517 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩29,635 | ₩29,701 | ₩29,615 | ₩29,615 | -0.07% | 300 |
|---|
| 2026.05.04 | ₩29,308 | ₩29,308 | ₩29,308 | ₩29,308 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩29,823 | ₩29,823 | ₩29,823 | ₩29,823 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩29,193 | ₩29,221 | ₩29,193 | ₩29,221 | +0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩29,581 | ₩29,581 | ₩29,524 | ₩29,524 | -0.19% | 500 |
|---|
| 2026.04.27 | ₩30,022 | ₩30,022 | ₩30,022 | ₩30,022 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩30,154 | ₩30,154 | ₩30,154 | ₩30,154 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,176 | ₩30,176 | ₩29,962 | ₩29,962 | -0.71% | 1.2천 |
|---|
| 2026.04.22 | ₩30,129 | ₩30,183 | ₩30,129 | ₩30,183 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,795 | ₩29,795 | ₩29,737 | ₩29,737 | -0.19% | 200 |
|---|
| 2026.04.20 | ₩30,504 | ₩30,504 | ₩30,482 | ₩30,482 | -0.07% | 200 |
|---|
| 2026.04.17 | ₩30,712 | ₩30,712 | ₩30,712 | ₩30,712 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩30,163 | ₩30,163 | ₩30,163 | ₩30,163 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩30,136 | ₩30,136 | ₩30,136 | ₩30,136 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩30,049 | ₩30,209 | ₩30,049 | ₩30,152 | +0.34% | 600 |
|---|
| 2026.04.13 | ₩29,366 | ₩29,519 | ₩29,340 | ₩29,519 | +0.52% | 2천 |
|---|
| 2026.04.10 | ₩29,526 | ₩29,526 | ₩29,391 | ₩29,391 | -0.46% | 400 |
|---|
| 2026.04.09 | ₩29,447 | ₩29,484 | ₩29,447 | ₩29,484 | +0.13% | 200 |
|---|
| 2026.04.08 | ₩29,206 | ₩29,206 | ₩29,206 | ₩29,206 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,659 | ₩28,659 | ₩28,659 | ₩28,659 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩28,417 | ₩28,525 | ₩28,390 | ₩28,491 | +0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩28,498 | ₩28,498 | ₩28,498 | ₩28,498 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,822 | ₩28,822 | ₩28,822 | ₩28,822 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,055 | ₩28,375 | ₩28,055 | ₩28,375 | +1.14% | 3.1천 |
|---|
| 2026.03.30 | ₩27,400 | ₩27,400 | ₩27,214 | ₩27,271 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩27,346 | ₩27,360 | ₩27,291 | ₩27,291 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩27,239 | ₩27,239 | ₩27,044 | ₩27,044 | -0.72% | 4.7천 |
|---|
| 2026.03.25 | ₩28,102 | ₩28,102 | ₩28,102 | ₩28,102 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,721 | ₩27,721 | ₩27,528 | ₩27,528 | -0.69% | 300 |
|---|
| 2026.03.23 | ₩27,527 | ₩27,756 | ₩27,527 | ₩27,675 | +0.54% | 4천 |
|---|
| 2026.03.20 | ₩27,848 | ₩27,848 | ₩27,848 | ₩27,848 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,617 | ₩28,859 | ₩28,617 | ₩28,859 | +0.85% | 300 |
|---|
| 2026.03.18 | ₩29,801 | ₩29,801 | ₩29,801 | ₩29,801 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,865 | ₩30,865 | ₩30,826 | ₩30,826 | -0.13% | 400 |
|---|
| 2026.03.16 | ₩30,801 | ₩30,801 | ₩30,801 | ₩30,801 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,708 | ₩31,737 | ₩31,641 | ₩31,737 | +0.09% | 1천 |
|---|
| 2026.03.10 | ₩31,851 | ₩31,851 | ₩31,851 | ₩31,851 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,932 | ₩31,690 | ₩30,932 | ₩31,690 | +2.45% | 1천 |
|---|
| 2026.03.06 | ₩31,661 | ₩31,661 | ₩31,559 | ₩31,559 | -0.32% | 1.3천 |
|---|
| 2026.03.05 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩31,989 | ₩32,029 | ₩31,842 | ₩31,958 | -0.10% | 1.3천 |
|---|
| 2026.03.03 | ₩31,614 | ₩32,284 | ₩31,587 | ₩32,284 | +2.12% | 900 |
|---|
| 2026.03.02 | ₩32,711 | ₩32,857 | ₩32,638 | ₩32,857 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,109 | ₩32,442 | ₩32,109 | ₩32,363 | +0.79% | 7.1천 |
|---|
| 2026.02.25 | ₩32,524 | ₩32,524 | ₩32,230 | ₩32,246 | -0.86% | 4.4천 |
|---|
| 2026.02.24 | ₩31,922 | ₩32,270 | ₩31,894 | ₩32,270 | +1.09% | 1.3천 |
|---|
| 2026.02.23 | ₩32,350 | ₩32,417 | ₩32,216 | ₩32,403 | +0.17% | 8.8천 |
|---|
| 2026.02.20 | ₩31,748 | ₩31,942 | ₩31,547 | ₩31,942 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩31,520 | ₩31,520 | ₩31,347 | ₩31,415 | -0.34% | 600 |
|---|
| 2026.02.18 | ₩31,601 | ₩31,601 | ₩31,451 | ₩31,451 | -0.47% | 100 |
|---|
| 2026.02.17 | ₩30,744 | ₩31,039 | ₩30,744 | ₩30,947 | +0.66% | 2천 |
|---|
| 2026.02.13 | ₩31,237 | ₩31,641 | ₩31,237 | ₩31,480 | +0.78% | 1.3천 |
|---|
| 2026.02.12 | ₩31,039 | ₩31,039 | ₩30,941 | ₩30,941 | -0.31% | 600 |
|---|
| 2026.02.11 | ₩32,015 | ₩32,015 | ₩32,015 | ₩32,015 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩31,842 | ₩31,842 | ₩31,796 | ₩31,796 | -0.14% | 300 |
|---|
| 2026.02.09 | ₩31,787 | ₩32,054 | ₩31,787 | ₩32,033 | +0.77% | 1.9천 |
|---|
| 2026.02.06 | ₩31,278 | ₩31,412 | ₩31,244 | ₩31,393 | +0.37% | 1.4천 |
|---|
| 2026.02.05 | ₩30,718 | ₩30,718 | ₩30,249 | ₩30,280 | -1.42% | 2.2천 |
|---|
| 2026.02.04 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩31,199 | ₩31,360 | ₩30,984 | ₩31,195 | -0.01% | 3.2천 |
|---|
| 2026.02.02 | ₩30,290 | ₩30,464 | ₩30,189 | ₩30,241 | -0.16% | 2.8천 |
|---|
| 2026.01.30 | ₩31,949 | ₩32,001 | ₩28,818 | ₩31,029 | -2.88% | 3.3천 |
|---|
| 2026.01.29 | ₩34,076 | ₩36,163 | ₩32,618 | ₩33,446 | -1.85% | 2.2만 |
|---|
| 2026.01.28 | ₩32,977 | ₩33,392 | ₩32,952 | ₩33,392 | +1.26% | 5천 |
|---|
| 2026.01.27 | ₩31,975 | ₩32,564 | ₩31,975 | ₩32,501 | +1.64% | 1.4천 |
|---|
| 2026.01.26 | ₩31,987 | ₩32,122 | ₩31,850 | ₩31,850 | -0.43% | 4.3천 |
|---|
| 2026.01.23 | ₩31,407 | ₩31,407 | ₩31,407 | ₩31,407 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,678 | ₩31,211 | ₩30,678 | ₩31,130 | +1.47% | 1.6만 |
|---|
| 2026.01.21 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,129 | ₩30,129 | ₩30,126 | ₩30,126 | -0.01% | 300 |
|---|
| 2026.01.16 | ₩29,607 | ₩29,820 | ₩29,607 | ₩29,757 | +0.51% | 1.4천 |
|---|
| 2026.01.15 | ₩29,870 | ₩29,870 | ₩29,870 | ₩29,870 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,875 | ₩29,995 | ₩29,768 | ₩29,931 | +0.19% | 6.7천 |
|---|
| 2026.01.13 | ₩29,942 | ₩30,049 | ₩29,844 | ₩29,844 | -0.33% | 3.3천 |
|---|
| 2026.01.12 | ₩30,022 | ₩30,022 | ₩30,003 | ₩30,003 | -0.06% | 500 |
|---|
| 2026.01.09 | ₩29,461 | ₩29,530 | ₩29,447 | ₩29,530 | +0.23% | 2.2천 |
|---|
| 2026.01.08 | ₩29,179 | ₩29,274 | ₩29,099 | ₩29,274 | +0.33% | 1.1천 |
|---|
| 2026.01.07 | ₩29,340 | ₩29,340 | ₩29,178 | ₩29,178 | -0.55% | 400 |
|---|
| 2026.01.06 | ₩29,286 | ₩29,433 | ₩29,286 | ₩29,433 | +0.50% | 1천 |
|---|
| 2026.01.05 | ₩29,072 | ₩29,112 | ₩29,047 | ₩29,047 | -0.09% | 2천 |
|---|
| 2026.01.02 | ₩28,604 | ₩28,604 | ₩28,284 | ₩28,388 | -0.75% | 1.2천 |
|---|
| 2025.12.31 | ₩28,590 | ₩28,590 | ₩28,363 | ₩28,363 | -0.80% | 2.7천 |
|---|
| 2025.12.30 | ₩28,845 | ₩28,845 | ₩28,831 | ₩28,837 | -0.03% | 1천 |
|---|
| 2025.12.29 | ₩28,805 | ₩28,805 | ₩28,577 | ₩28,692 | -0.39% | 2.1만 |
|---|
| 2025.12.26 | ₩29,673 | ₩29,740 | ₩29,634 | ₩29,635 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩29,373 | ₩29,373 | ₩29,373 | ₩29,373 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,219 | ₩29,377 | ₩29,219 | ₩29,377 | +0.54% | 1.6천 |
|---|
| 2025.12.22 | ₩29,086 | ₩29,099 | ₩29,079 | ₩29,079 | -0.02% | 400 |
|---|
| 2025.12.19 | ₩28,443 | ₩28,597 | ₩28,443 | ₩28,504 | +0.21% | 5천 |
|---|
| 2025.12.18 | ₩28,376 | ₩28,584 | ₩28,376 | ₩28,581 | +0.72% | 900 |
|---|
| 2025.12.17 | ₩28,394 | ₩28,394 | ₩28,394 | ₩28,394 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩28,390 | ₩28,390 | ₩28,363 | ₩28,382 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩28,514 | ₩28,514 | ₩28,514 | ₩28,514 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩28,269 | ₩28,327 | ₩28,269 | ₩28,327 | +0.20% | 300 |
|---|
| 2025.12.11 | ₩28,203 | ₩28,470 | ₩28,203 | ₩28,430 | +0.81% | 7.6천 |
|---|
| 2025.12.10 | ₩27,835 | ₩28,162 | ₩27,835 | ₩28,161 | +1.17% | 9.4천 |
|---|
| 2025.12.09 | ₩28,002 | ₩28,002 | ₩27,942 | ₩27,942 | -0.22% | 7.3천 |
|---|
| 2025.12.08 | ₩28,002 | ₩28,002 | ₩27,876 | ₩27,876 | -0.45% | 900 |
|---|
| 2025.12.05 | ₩28,182 | ₩28,182 | ₩28,181 | ₩28,181 | -0.00% | 800 |
|---|
| 2025.12.04 | ₩28,109 | ₩28,110 | ₩28,102 | ₩28,110 | +0.00% | 500 |
|---|
| 2025.12.03 | ₩27,988 | ₩28,062 | ₩27,988 | ₩28,062 | +0.26% | 2.1천 |
|---|
| 2025.12.02 | ₩27,835 | ₩28,094 | ₩27,835 | ₩27,968 | +0.48% | 300 |
|---|
| 2025.12.01 | ₩28,403 | ₩28,403 | ₩28,169 | ₩28,173 | -0.81% | 800 |
|---|
| 2025.11.28 | ₩27,999 | ₩28,203 | ₩27,999 | ₩28,203 | +0.73% | 700 |
|---|
| 2025.11.26 | ₩27,681 | ₩27,865 | ₩27,681 | ₩27,836 | +0.56% | 6.6천 |
|---|
| 2025.11.25 | ₩27,373 | ₩27,614 | ₩27,373 | ₩27,481 | +0.40% | 2.2천 |
|---|
| 2025.11.24 | ₩26,824 | ₩27,301 | ₩26,824 | ₩27,301 | +1.78% | 1천 |
|---|
| 2025.11.21 | ₩26,677 | ₩26,940 | ₩26,677 | ₩26,707 | +0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩27,199 | ₩27,199 | ₩26,576 | ₩26,576 | -2.29% | 8.3천 |
|---|
| 2025.11.19 | ₩26,905 | ₩26,905 | ₩26,865 | ₩26,891 | -0.05% | 800 |
|---|