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 | ₩27,995 | ₩27,995 | ₩27,995 | ₩27,995 | 0.00% | 100 |
| 2026.10.08 | ₩27,550 | ₩27,550 | ₩27,550 | ₩27,550 | 0.00% | 100 |
| 2026.10.07 | ₩27,530 | ₩27,530 | ₩27,530 | ₩27,530 | 0.00% | 100 |
| 2026.10.06 | ₩27,874 | ₩27,874 | ₩27,874 | ₩27,874 | 0.00% | 100 |
| 2026.10.05 | ₩27,475 | ₩27,593 | ₩27,475 | ₩27,593 | +0.43% | 300 |
| 2026.10.02 | ₩27,435 | ₩27,511 | ₩27,435 | ₩27,511 | +0.28% | 6.7천 |
| 2026.10.01 | ₩27,533 | ₩27,533 | ₩27,533 | ₩27,533 | 0.00% | 100 |
| 2026.09.30 | ₩27,423 | ₩27,423 | ₩27,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,409 |
| -0.05% |
| 800 |
| 2026.09.29 | ₩27,462 | ₩27,515 | ₩27,275 | ₩27,515 | +0.19% | 400 |
|---|
| 2026.09.28 | ₩27,388 | ₩27,388 | ₩27,339 | ₩27,339 | -0.18% | 800 |
|---|
| 2026.09.25 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩27,864 | ₩28,090 | ₩27,864 | ₩28,090 | +0.81% | 300 |
|---|
| 2026.09.23 | ₩28,372 | ₩28,372 | ₩28,304 | ₩28,313 | -0.21% | 600 |
|---|
| 2026.09.22 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩28,638 | ₩28,840 | ₩28,638 | ₩28,840 | +0.70% | 200 |
|---|
| 2026.09.18 | ₩28,705 | ₩28,705 | ₩28,687 | ₩28,687 | -0.06% | 500 |
|---|
| 2026.09.17 | ₩28,562 | ₩28,562 | ₩28,562 | ₩28,562 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩27,954 | ₩27,954 | ₩27,954 | ₩27,954 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩28,170 | ₩28,170 | ₩28,170 | ₩28,170 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩28,244 | ₩28,244 | ₩28,244 | ₩28,244 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩28,772 | ₩28,798 | ₩28,617 | ₩28,617 | -0.54% | 4.1천 |
|---|
| 2026.09.10 | ₩28,417 | ₩28,417 | ₩28,417 | ₩28,417 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩28,997 | ₩28,997 | ₩28,852 | ₩28,852 | -0.50% | 200 |
|---|
| 2026.09.08 | ₩28,999 | ₩28,999 | ₩28,875 | ₩28,875 | -0.43% | 600 |
|---|
| 2026.09.04 | ₩29,320 | ₩29,320 | ₩29,314 | ₩29,314 | -0.02% | 300 |
|---|
| 2026.09.03 | ₩29,564 | ₩29,564 | ₩29,564 | ₩29,564 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩28,959 | ₩28,960 | ₩28,852 | ₩28,960 | +0.00% | 600 |
|---|
| 2026.09.01 | ₩28,812 | ₩28,838 | ₩28,651 | ₩28,663 | -0.51% | 1.2천 |
|---|
| 2026.08.31 | ₩29,372 | ₩29,372 | ₩29,372 | ₩29,372 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,512 | ₩29,512 | ₩29,512 | ₩29,512 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,304 | ₩30,304 | ₩30,304 | ₩30,304 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,132 | ₩30,132 | ₩30,132 | ₩30,132 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,549 | ₩30,549 | ₩30,536 | ₩30,549 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩30,335 | ₩30,335 | ₩30,310 | ₩30,310 | -0.08% | 400 |
|---|
| 2026.08.21 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 400 |
|---|
| 2026.08.20 | ₩29,754 | ₩29,754 | ₩29,754 | ₩29,754 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,801 | ₩29,921 | ₩29,735 | ₩29,921 | +0.40% | 1.9천 |
|---|
| 2026.08.18 | ₩29,279 | ₩29,279 | ₩29,039 | ₩29,039 | -0.82% | 2천 |
|---|
| 2026.08.17 | ₩29,627 | ₩29,627 | ₩29,547 | ₩29,547 | -0.27% | 5.1천 |
|---|
| 2026.08.14 | ₩29,520 | ₩29,520 | ₩29,402 | ₩29,402 | -0.40% | 300 |
|---|
| 2026.08.13 | ₩29,326 | ₩29,326 | ₩29,326 | ₩29,326 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,453 | ₩29,461 | ₩29,440 | ₩29,461 | +0.03% | 300 |
|---|
| 2026.08.11 | ₩29,253 | ₩29,253 | ₩29,214 | ₩29,214 | -0.13% | 100 |
|---|
| 2026.08.10 | ₩29,360 | ₩29,360 | ₩29,360 | ₩29,360 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,195 | ₩29,195 | ₩29,195 | ₩29,195 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,892 | ₩28,892 | ₩28,674 | ₩28,674 | -0.75% | 100 |
|---|
| 2026.08.05 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩27,796 | ₩27,997 | ₩27,796 | ₩27,995 | +0.72% | 400 |
|---|
| 2026.08.03 | ₩27,510 | ₩27,510 | ₩27,510 | ₩27,510 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩27,062 | ₩27,300 | ₩27,062 | ₩27,300 | +0.88% | 600 |
|---|
| 2026.07.30 | ₩27,426 | ₩27,426 | ₩27,426 | ₩27,426 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,542 | ₩27,542 | ₩26,950 | ₩26,950 | -2.15% | 200 |
|---|
| 2026.07.28 | ₩27,119 | ₩27,119 | ₩27,119 | ₩27,119 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,116 | ₩27,298 | ₩27,116 | ₩27,298 | +0.67% | 400 |
|---|
| 2026.07.24 | ₩27,136 | ₩27,136 | ₩27,136 | ₩27,136 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩27,048 | ₩27,090 | ₩27,048 | ₩27,090 | +0.16% | 200 |
|---|
| 2026.07.22 | ₩27,737 | ₩27,737 | ₩27,737 | ₩27,737 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,568 | ₩27,569 | ₩27,568 | ₩27,569 | +0.00% | 200 |
|---|
| 2026.07.20 | ₩27,103 | ₩27,103 | ₩27,103 | ₩27,103 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩27,223 | ₩27,223 | ₩27,223 | ₩27,223 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,302 | ₩27,302 | ₩27,220 | ₩27,220 | -0.30% | 100 |
|---|
| 2026.07.15 | ₩27,682 | ₩27,682 | ₩27,682 | ₩27,682 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,598 | ₩27,598 | ₩27,598 | ₩27,598 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩27,282 | ₩27,282 | ₩27,282 | ₩27,282 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩27,932 | ₩27,932 | ₩27,932 | ₩27,932 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩28,009 | ₩28,009 | ₩27,914 | ₩27,914 | -0.34% | 400 |
|---|
| 2026.07.08 | ₩27,569 | ₩27,598 | ₩27,569 | ₩27,598 | +0.11% | 1.2천 |
|---|
| 2026.07.07 | ₩27,843 | ₩27,843 | ₩27,843 | ₩27,843 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩28,160 | ₩28,160 | ₩28,160 | ₩28,160 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩27,888 | ₩27,890 | ₩27,878 | ₩27,878 | -0.04% | 1.8천 |
|---|
| 2026.07.01 | ₩27,483 | ₩27,483 | ₩27,483 | ₩27,483 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,382 | ₩27,522 | ₩27,382 | ₩27,462 | +0.29% | 400 |
|---|
| 2026.06.29 | ₩27,332 | ₩27,332 | ₩27,332 | ₩27,332 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,155 | ₩27,155 | ₩27,155 | ₩27,155 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩27,322 | ₩27,322 | ₩27,127 | ₩27,127 | -0.71% | 1.3천 |
|---|
| 2026.06.23 | ₩27,850 | ₩27,850 | ₩27,646 | ₩27,646 | -0.73% | 3.1천 |
|---|
| 2026.06.22 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,376 | ₩28,376 | ₩28,376 | ₩28,376 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,254 | ₩28,254 | ₩28,254 | ₩28,254 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩29,104 | ₩29,104 | ₩29,064 | ₩29,064 | -0.14% | 300 |
|---|
| 2026.06.15 | ₩29,173 | ₩29,253 | ₩29,051 | ₩29,051 | -0.42% | 2.1천 |
|---|
| 2026.06.12 | ₩28,222 | ₩28,222 | ₩28,222 | ₩28,222 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩27,930 | ₩28,123 | ₩27,930 | ₩28,123 | +0.69% | 300 |
|---|
| 2026.06.10 | ₩27,756 | ₩27,756 | ₩27,255 | ₩27,255 | -1.81% | 200 |
|---|
| 2026.06.09 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,544 | ₩28,544 | ₩28,544 | ₩28,544 | 0.00% | 300 |
|---|
| 2026.06.05 | ₩28,578 | ₩28,578 | ₩28,578 | ₩28,578 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,654 | ₩29,672 | ₩29,654 | ₩29,672 | +0.06% | 300 |
|---|
| 2026.06.02 | ₩30,055 | ₩30,055 | ₩30,021 | ₩30,021 | -0.11% | 600 |
|---|
| 2026.06.01 | ₩29,787 | ₩29,964 | ₩29,787 | ₩29,964 | +0.59% | 300 |
|---|
| 2026.05.29 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩29,921 | ₩29,990 | ₩29,921 | ₩29,990 | +0.23% | 300 |
|---|
| 2026.05.27 | ₩29,600 | ₩29,672 | ₩29,600 | ₩29,672 | +0.24% | 500 |
|---|
| 2026.05.26 | ₩29,886 | ₩29,886 | ₩29,886 | ₩29,886 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩29,801 | ₩29,814 | ₩29,786 | ₩29,786 | -0.05% | 2.4천 |
|---|
| 2026.05.21 | ₩29,614 | ₩29,934 | ₩29,560 | ₩29,908 | +0.99% | 2.1만 |
|---|
| 2026.05.20 | ₩29,747 | ₩29,778 | ₩29,747 | ₩29,778 | +0.10% | 400 |
|---|
| 2026.05.19 | ₩29,353 | ₩29,453 | ₩29,274 | ₩29,274 | -0.27% | 300 |
|---|
| 2026.05.18 | ₩30,001 | ₩30,001 | ₩29,640 | ₩29,774 | -0.76% | 1.1천 |
|---|
| 2026.05.15 | ₩29,762 | ₩29,762 | ₩29,762 | ₩29,762 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,596 | ₩30,596 | ₩30,596 | ₩30,596 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,228 | ₩30,589 | ₩30,228 | ₩30,589 | +1.19% | 800 |
|---|
| 2026.05.11 | ₩30,683 | ₩30,761 | ₩30,683 | ₩30,737 | +0.18% | 900 |
|---|
| 2026.05.08 | ₩30,669 | ₩30,669 | ₩30,669 | ₩30,669 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩30,422 | ₩30,422 | ₩30,422 | ₩30,422 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩30,482 | ₩30,482 | ₩30,482 | ₩30,482 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩29,601 | ₩29,667 | ₩29,581 | ₩29,581 | -0.07% | 300 |
|---|
| 2026.05.04 | ₩29,274 | ₩29,274 | ₩29,274 | ₩29,274 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩29,789 | ₩29,789 | ₩29,789 | ₩29,789 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,740 | ₩29,740 | ₩29,740 | ₩29,740 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩29,159 | ₩29,187 | ₩29,159 | ₩29,187 | +0.10% | 1.6천 |
|---|
| 2026.04.28 | ₩29,547 | ₩29,547 | ₩29,491 | ₩29,491 | -0.19% | 500 |
|---|
| 2026.04.27 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩30,141 | ₩30,141 | ₩29,928 | ₩29,928 | -0.71% | 1.2천 |
|---|
| 2026.04.22 | ₩30,095 | ₩30,148 | ₩30,095 | ₩30,148 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,761 | ₩29,761 | ₩29,703 | ₩29,703 | -0.19% | 200 |
|---|
| 2026.04.20 | ₩30,469 | ₩30,469 | ₩30,447 | ₩30,447 | -0.07% | 200 |
|---|
| 2026.04.17 | ₩30,677 | ₩30,677 | ₩30,677 | ₩30,677 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩30,014 | ₩30,175 | ₩30,014 | ₩30,117 | +0.34% | 600 |
|---|
| 2026.04.13 | ₩29,333 | ₩29,485 | ₩29,306 | ₩29,485 | +0.52% | 2천 |
|---|
| 2026.04.10 | ₩29,492 | ₩29,492 | ₩29,357 | ₩29,357 | -0.46% | 400 |
|---|
| 2026.04.09 | ₩29,413 | ₩29,450 | ₩29,413 | ₩29,450 | +0.13% | 200 |
|---|
| 2026.04.08 | ₩29,173 | ₩29,173 | ₩29,173 | ₩29,173 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩28,626 | ₩28,626 | ₩28,626 | ₩28,626 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩28,384 | ₩28,492 | ₩28,357 | ₩28,459 | +0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩28,466 | ₩28,466 | ₩28,466 | ₩28,466 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩28,023 | ₩28,343 | ₩28,023 | ₩28,343 | +1.14% | 3.1천 |
|---|
| 2026.03.30 | ₩27,368 | ₩27,368 | ₩27,183 | ₩27,240 | -0.47% | 900 |
|---|
| 2026.03.27 | ₩27,315 | ₩27,328 | ₩27,260 | ₩27,260 | -0.20% | 600 |
|---|
| 2026.03.26 | ₩27,208 | ₩27,208 | ₩27,013 | ₩27,013 | -0.72% | 4.7천 |
|---|
| 2026.03.25 | ₩28,070 | ₩28,070 | ₩28,070 | ₩28,070 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩27,689 | ₩27,689 | ₩27,497 | ₩27,497 | -0.69% | 300 |
|---|
| 2026.03.23 | ₩27,495 | ₩27,724 | ₩27,495 | ₩27,644 | +0.54% | 4천 |
|---|
| 2026.03.20 | ₩27,816 | ₩27,816 | ₩27,816 | ₩27,816 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩28,585 | ₩28,826 | ₩28,585 | ₩28,826 | +0.85% | 300 |
|---|
| 2026.03.18 | ₩29,767 | ₩29,767 | ₩29,767 | ₩29,767 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩30,830 | ₩30,830 | ₩30,791 | ₩30,791 | -0.13% | 400 |
|---|
| 2026.03.16 | ₩30,765 | ₩30,765 | ₩30,765 | ₩30,765 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩30,550 | ₩30,550 | ₩30,550 | ₩30,550 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩30,997 | ₩30,997 | ₩30,997 | ₩30,997 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,671 | ₩31,701 | ₩31,605 | ₩31,701 | +0.09% | 1천 |
|---|
| 2026.03.10 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,896 | ₩31,654 | ₩30,896 | ₩31,654 | +2.45% | 1천 |
|---|
| 2026.03.06 | ₩31,625 | ₩31,625 | ₩31,523 | ₩31,523 | -0.32% | 1.3천 |
|---|
| 2026.03.05 | ₩31,495 | ₩31,495 | ₩31,495 | ₩31,495 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩31,952 | ₩31,992 | ₩31,805 | ₩31,921 | -0.10% | 1.3천 |
|---|
| 2026.03.03 | ₩31,578 | ₩32,247 | ₩31,551 | ₩32,247 | +2.12% | 900 |
|---|
| 2026.03.02 | ₩32,674 | ₩32,819 | ₩32,600 | ₩32,819 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩32,072 | ₩32,405 | ₩32,072 | ₩32,326 | +0.79% | 7.1천 |
|---|
| 2026.02.25 | ₩32,487 | ₩32,487 | ₩32,193 | ₩32,209 | -0.86% | 4.4천 |
|---|
| 2026.02.24 | ₩31,885 | ₩32,233 | ₩31,857 | ₩32,233 | +1.09% | 1.3천 |
|---|
| 2026.02.23 | ₩32,313 | ₩32,380 | ₩32,179 | ₩32,366 | +0.17% | 8.8천 |
|---|
| 2026.02.20 | ₩31,712 | ₩31,905 | ₩31,511 | ₩31,905 | +0.61% | 3.6천 |
|---|
| 2026.02.19 | ₩31,484 | ₩31,484 | ₩31,311 | ₩31,379 | -0.34% | 600 |
|---|
| 2026.02.18 | ₩31,565 | ₩31,565 | ₩31,415 | ₩31,415 | -0.47% | 100 |
|---|
| 2026.02.17 | ₩30,709 | ₩31,003 | ₩30,709 | ₩30,911 | +0.66% | 2천 |
|---|
| 2026.02.13 | ₩31,201 | ₩31,605 | ₩31,201 | ₩31,444 | +0.78% | 1.3천 |
|---|
| 2026.02.12 | ₩31,003 | ₩31,003 | ₩30,906 | ₩30,906 | -0.31% | 600 |
|---|
| 2026.02.11 | ₩31,979 | ₩31,979 | ₩31,979 | ₩31,979 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩31,805 | ₩31,805 | ₩31,760 | ₩31,760 | -0.14% | 300 |
|---|
| 2026.02.09 | ₩31,750 | ₩32,018 | ₩31,750 | ₩31,996 | +0.77% | 1.9천 |
|---|
| 2026.02.06 | ₩31,243 | ₩31,376 | ₩31,208 | ₩31,357 | +0.37% | 1.4천 |
|---|
| 2026.02.05 | ₩30,683 | ₩30,683 | ₩30,215 | ₩30,246 | -1.42% | 2.2천 |
|---|
| 2026.02.04 | ₩31,065 | ₩31,065 | ₩31,065 | ₩31,065 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩31,164 | ₩31,324 | ₩30,949 | ₩31,160 | -0.01% | 3.2천 |
|---|
| 2026.02.02 | ₩30,255 | ₩30,429 | ₩30,155 | ₩30,207 | -0.16% | 2.8천 |
|---|
| 2026.01.30 | ₩31,912 | ₩31,964 | ₩28,785 | ₩30,994 | -2.88% | 3.3천 |
|---|
| 2026.01.29 | ₩34,037 | ₩36,122 | ₩32,580 | ₩33,407 | -1.85% | 2.2만 |
|---|
| 2026.01.28 | ₩32,940 | ₩33,354 | ₩32,914 | ₩33,354 | +1.26% | 5천 |
|---|
| 2026.01.27 | ₩31,939 | ₩32,527 | ₩31,939 | ₩32,464 | +1.64% | 1.4천 |
|---|
| 2026.01.26 | ₩31,951 | ₩32,086 | ₩31,813 | ₩31,813 | -0.43% | 4.3천 |
|---|
| 2026.01.23 | ₩31,371 | ₩31,371 | ₩31,371 | ₩31,371 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,643 | ₩31,176 | ₩30,643 | ₩31,094 | +1.47% | 1.6만 |
|---|
| 2026.01.21 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩30,095 | ₩30,095 | ₩30,092 | ₩30,092 | -0.01% | 300 |
|---|
| 2026.01.16 | ₩29,573 | ₩29,786 | ₩29,573 | ₩29,723 | +0.51% | 1.4천 |
|---|
| 2026.01.15 | ₩29,835 | ₩29,835 | ₩29,835 | ₩29,835 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩29,841 | ₩29,961 | ₩29,734 | ₩29,897 | +0.19% | 6.7천 |
|---|
| 2026.01.13 | ₩29,908 | ₩30,014 | ₩29,810 | ₩29,810 | -0.33% | 3.3천 |
|---|
| 2026.01.12 | ₩29,988 | ₩29,988 | ₩29,969 | ₩29,969 | -0.06% | 500 |
|---|
| 2026.01.09 | ₩29,428 | ₩29,496 | ₩29,413 | ₩29,496 | +0.23% | 2.2천 |
|---|
| 2026.01.08 | ₩29,146 | ₩29,241 | ₩29,066 | ₩29,241 | +0.33% | 1.1천 |
|---|
| 2026.01.07 | ₩29,306 | ₩29,306 | ₩29,144 | ₩29,144 | -0.55% | 400 |
|---|
| 2026.01.06 | ₩29,253 | ₩29,400 | ₩29,253 | ₩29,400 | +0.50% | 1천 |
|---|
| 2026.01.05 | ₩29,039 | ₩29,079 | ₩29,013 | ₩29,013 | -0.09% | 2천 |
|---|
| 2026.01.02 | ₩28,571 | ₩28,571 | ₩28,252 | ₩28,356 | -0.75% | 1.2천 |
|---|
| 2025.12.31 | ₩28,558 | ₩28,558 | ₩28,331 | ₩28,331 | -0.80% | 2.7천 |
|---|
| 2025.12.30 | ₩28,812 | ₩28,812 | ₩28,798 | ₩28,804 | -0.03% | 1천 |
|---|
| 2025.12.29 | ₩28,772 | ₩28,772 | ₩28,544 | ₩28,659 | -0.39% | 2.1만 |
|---|
| 2025.12.26 | ₩29,639 | ₩29,706 | ₩29,600 | ₩29,601 | -0.13% | 2천 |
|---|
| 2025.12.24 | ₩29,340 | ₩29,340 | ₩29,340 | ₩29,340 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,186 | ₩29,344 | ₩29,186 | ₩29,344 | +0.54% | 1.6천 |
|---|
| 2025.12.22 | ₩29,052 | ₩29,066 | ₩29,046 | ₩29,046 | -0.02% | 400 |
|---|
| 2025.12.19 | ₩28,411 | ₩28,564 | ₩28,411 | ₩28,471 | +0.21% | 5천 |
|---|
| 2025.12.18 | ₩28,344 | ₩28,551 | ₩28,344 | ₩28,548 | +0.72% | 900 |
|---|
| 2025.12.17 | ₩28,361 | ₩28,361 | ₩28,361 | ₩28,361 | 0.00% | 300 |
|---|
| 2025.12.16 | ₩28,357 | ₩28,357 | ₩28,331 | ₩28,349 | -0.03% | 1.4천 |
|---|
| 2025.12.15 | ₩28,482 | ₩28,482 | ₩28,482 | ₩28,482 | 0.00% | 400 |
|---|
| 2025.12.12 | ₩28,237 | ₩28,295 | ₩28,237 | ₩28,295 | +0.20% | 300 |
|---|
| 2025.12.11 | ₩28,170 | ₩28,438 | ₩28,170 | ₩28,397 | +0.81% | 7.6천 |
|---|
| 2025.12.10 | ₩27,803 | ₩28,130 | ₩27,803 | ₩28,129 | +1.17% | 9.4천 |
|---|
| 2025.12.09 | ₩27,970 | ₩27,970 | ₩27,910 | ₩27,910 | -0.22% | 7.3천 |
|---|
| 2025.12.08 | ₩27,970 | ₩27,970 | ₩27,844 | ₩27,844 | -0.45% | 900 |
|---|
| 2025.12.05 | ₩28,150 | ₩28,150 | ₩28,149 | ₩28,149 | -0.00% | 800 |
|---|
| 2025.12.04 | ₩28,077 | ₩28,078 | ₩28,070 | ₩28,078 | +0.00% | 500 |
|---|
| 2025.12.03 | ₩27,956 | ₩28,030 | ₩27,956 | ₩28,030 | +0.26% | 2.1천 |
|---|
| 2025.12.02 | ₩27,803 | ₩28,062 | ₩27,803 | ₩27,936 | +0.48% | 300 |
|---|
| 2025.12.01 | ₩28,371 | ₩28,371 | ₩28,137 | ₩28,141 | -0.81% | 800 |
|---|
| 2025.11.28 | ₩27,967 | ₩28,170 | ₩27,967 | ₩28,170 | +0.73% | 700 |
|---|
| 2025.11.26 | ₩27,649 | ₩27,833 | ₩27,649 | ₩27,804 | +0.56% | 6.6천 |
|---|
| 2025.11.25 | ₩27,342 | ₩27,582 | ₩27,342 | ₩27,450 | +0.40% | 2.2천 |
|---|
| 2025.11.24 | ₩26,794 | ₩27,270 | ₩26,794 | ₩27,270 | +1.78% | 1천 |
|---|
| 2025.11.21 | ₩26,647 | ₩26,909 | ₩26,647 | ₩26,676 | +0.11% | 1.5천 |
|---|
| 2025.11.20 | ₩27,168 | ₩27,168 | ₩26,545 | ₩26,545 | -2.29% | 8.3천 |
|---|
| 2025.11.19 | ₩26,874 | ₩26,874 | ₩26,834 | ₩26,861 | -0.05% | 800 |
|---|