시장 데이터를 불러오는 중
전체 종목
First Trust Global Wind Energy ETF 과거 주가
First Trust Global Wind Energy ETF · FAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Global Wind Energy ETF · FAN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,662 | ₩29,822 | ₩29,608 | ₩29,729 | +0.23% | 2.3만 |
| 2026.10.08 | ₩29,448 | ₩29,568 | ₩29,354 | ₩29,434 | -0.05% | 1.8만 |
| 2026.10.07 | ₩29,715 | ₩29,782 | ₩29,608 | ₩29,648 | -0.23% | 3.9만 |
| 2026.10.06 | ₩30,197 | ₩30,357 | ₩30,197 | ₩30,223 | +0.09% | 1.4만 |
| 2026.10.05 | ₩30,050 | ₩30,090 | ₩29,916 | ₩30,050 | 0.00% | 1.2만 |
| 2026.10.02 | ₩30,290 | ₩30,625 | ₩30,290 | ₩30,504 | +0.71% | 2.2만 |
| 2026.10.01 | ₩30,143 | ₩30,143 | ₩29,916 | ₩30,076 | -0.22% | 3.7만 |
| 2026.09.30 | ₩30,571 | ₩30,571 | ₩30,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,330 |
| -0.79% |
| 6만 |
| 2026.09.29 | ₩30,277 | ₩30,384 | ₩30,170 | ₩30,371 | +0.31% | 2.3만 |
|---|
| 2026.09.28 | ₩30,598 | ₩30,638 | ₩30,397 | ₩30,478 | -0.39% | 1.5만 |
|---|
| 2026.09.25 | ₩30,718 | ₩30,745 | ₩30,625 | ₩30,718 | 0.00% | 2.1만 |
|---|
| 2026.09.24 | ₩30,478 | ₩30,585 | ₩30,317 | ₩30,478 | 0.00% | 2.2만 |
|---|
| 2026.09.23 | ₩31,414 | ₩31,414 | ₩31,012 | ₩31,026 | -1.23% | 2.3만 |
|---|
| 2026.09.22 | ₩31,467 | ₩31,788 | ₩31,467 | ₩31,681 | +0.68% | 3.5만 |
|---|
| 2026.09.21 | ₩31,494 | ₩31,507 | ₩31,333 | ₩31,481 | -0.04% | 3만 |
|---|
| 2026.09.18 | ₩31,360 | ₩31,374 | ₩31,146 | ₩31,267 | -0.30% | 20.7만 |
|---|
| 2026.09.17 | ₩31,307 | ₩31,507 | ₩31,280 | ₩31,360 | +0.17% | 4.9만 |
|---|
| 2026.09.16 | ₩31,012 | ₩31,093 | ₩30,651 | ₩30,798 | -0.69% | 100.8만 |
|---|
| 2026.09.15 | ₩30,625 | ₩30,625 | ₩30,518 | ₩30,585 | -0.13% | 10.3만 |
|---|
| 2026.09.14 | ₩30,651 | ₩30,772 | ₩30,544 | ₩30,638 | -0.04% | 2.7만 |
|---|
| 2026.09.11 | ₩31,855 | ₩31,895 | ₩31,614 | ₩31,628 | -0.71% | 1.2만 |
|---|
| 2026.09.10 | ₩31,681 | ₩31,681 | ₩31,427 | ₩31,427 | -0.80% | 1.6만 |
|---|
| 2026.09.09 | ₩32,136 | ₩32,149 | ₩31,868 | ₩31,882 | -0.79% | 8.7천 |
|---|
| 2026.09.08 | ₩32,069 | ₩32,430 | ₩32,069 | ₩32,149 | +0.25% | 4.8만 |
|---|
| 2026.09.04 | ₩31,775 | ₩31,801 | ₩31,614 | ₩31,654 | -0.38% | 1.8만 |
|---|
| 2026.09.03 | ₩31,347 | ₩31,601 | ₩31,293 | ₩31,574 | +0.73% | 2.6만 |
|---|
| 2026.09.02 | ₩31,173 | ₩31,226 | ₩31,053 | ₩31,213 | +0.13% | 1.6만 |
|---|
| 2026.09.01 | ₩31,454 | ₩31,507 | ₩31,226 | ₩31,280 | -0.55% | 6.4만 |
|---|
| 2026.08.31 | ₩31,748 | ₩31,761 | ₩31,561 | ₩31,601 | -0.46% | 2.6만 |
|---|
| 2026.08.28 | ₩32,336 | ₩32,336 | ₩31,748 | ₩31,868 | -1.45% | 1.8만 |
|---|
| 2026.08.27 | ₩32,336 | ₩32,417 | ₩32,163 | ₩32,336 | 0.00% | 5.4만 |
|---|
| 2026.08.26 | ₩32,109 | ₩32,216 | ₩31,975 | ₩31,989 | -0.37% | 2.6만 |
|---|
| 2026.08.25 | ₩32,189 | ₩32,270 | ₩32,082 | ₩32,109 | -0.25% | 3.5만 |
|---|
| 2026.08.24 | ₩31,868 | ₩31,908 | ₩31,601 | ₩31,775 | -0.29% | 3.8만 |
|---|
| 2026.08.21 | ₩32,270 | ₩32,296 | ₩31,908 | ₩31,908 | -1.12% | 6만 |
|---|
| 2026.08.20 | ₩32,082 | ₩32,243 | ₩31,949 | ₩32,002 | -0.25% | 36.1만 |
|---|
| 2026.08.19 | ₩32,283 | ₩32,283 | ₩32,042 | ₩32,122 | -0.50% | 2.3만 |
|---|
| 2026.08.18 | ₩32,417 | ₩32,417 | ₩32,136 | ₩32,189 | -0.70% | 3.8만 |
|---|
| 2026.08.17 | ₩32,671 | ₩32,684 | ₩32,550 | ₩32,550 | -0.37% | 4만 |
|---|
| 2026.08.14 | ₩32,457 | ₩32,657 | ₩32,457 | ₩32,524 | +0.21% | 5.2만 |
|---|
| 2026.08.13 | ₩32,631 | ₩32,711 | ₩32,550 | ₩32,604 | -0.08% | 7.7만 |
|---|
| 2026.08.12 | ₩33,139 | ₩33,206 | ₩32,871 | ₩32,911 | -0.69% | 3.5만 |
|---|
| 2026.08.11 | ₩31,908 | ₩32,109 | ₩31,908 | ₩31,989 | +0.25% | 3.1만 |
|---|
| 2026.08.10 | ₩31,949 | ₩32,002 | ₩31,681 | ₩31,681 | -0.84% | 2.3만 |
|---|
| 2026.08.07 | ₩32,163 | ₩32,163 | ₩31,855 | ₩32,096 | -0.21% | 5.3만 |
|---|
| 2026.08.06 | ₩31,654 | ₩31,908 | ₩31,574 | ₩31,654 | 0.00% | 6.9만 |
|---|
| 2026.08.05 | ₩31,828 | ₩31,842 | ₩31,360 | ₩31,360 | -1.47% | 70.6만 |
|---|
| 2026.08.04 | ₩32,163 | ₩32,163 | ₩31,735 | ₩31,989 | -0.54% | 68.2만 |
|---|
| 2026.08.03 | ₩31,494 | ₩31,828 | ₩31,387 | ₩31,828 | +1.06% | 11.4만 |
|---|
| 2026.07.31 | ₩31,962 | ₩31,962 | ₩31,427 | ₩31,735 | -0.71% | 2.3만 |
|---|
| 2026.07.30 | ₩31,601 | ₩31,855 | ₩31,601 | ₩31,775 | +0.55% | 4.2만 |
|---|
| 2026.07.29 | ₩31,106 | ₩31,253 | ₩30,651 | ₩30,972 | -0.43% | 8.5만 |
|---|
| 2026.07.28 | ₩31,400 | ₩31,400 | ₩31,026 | ₩31,146 | -0.81% | 29.3만 |
|---|
| 2026.07.27 | ₩32,256 | ₩32,256 | ₩31,668 | ₩31,975 | -0.87% | 4.4만 |
|---|
| 2026.07.24 | ₩32,417 | ₩32,417 | ₩32,109 | ₩32,149 | -0.83% | 2.1만 |
|---|
| 2026.07.23 | ₩32,216 | ₩32,430 | ₩32,203 | ₩32,363 | +0.46% | 2.2만 |
|---|
| 2026.07.22 | ₩32,524 | ₩32,751 | ₩32,524 | ₩32,550 | +0.08% | 6.6만 |
|---|
| 2026.07.21 | ₩32,390 | ₩32,537 | ₩32,336 | ₩32,524 | +0.41% | 1.7만 |
|---|
| 2026.07.20 | ₩32,564 | ₩32,577 | ₩32,203 | ₩32,216 | -1.07% | 2.4만 |
|---|
| 2026.07.17 | ₩31,895 | ₩32,229 | ₩31,855 | ₩32,149 | +0.80% | 2.8만 |
|---|
| 2026.07.16 | ₩32,350 | ₩32,363 | ₩32,136 | ₩32,283 | -0.21% | 3.9만 |
|---|
| 2026.07.15 | ₩32,724 | ₩32,724 | ₩32,256 | ₩32,537 | -0.57% | 5.9만 |
|---|
| 2026.07.14 | ₩32,550 | ₩32,711 | ₩32,470 | ₩32,510 | -0.12% | 4.4만 |
|---|
| 2026.07.13 | ₩32,256 | ₩32,256 | ₩31,882 | ₩31,908 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩32,096 | ₩32,229 | ₩32,082 | ₩32,149 | +0.17% | 1.4만 |
|---|
| 2026.07.09 | ₩32,377 | ₩32,430 | ₩32,283 | ₩32,336 | -0.12% | 4만 |
|---|
| 2026.07.08 | ₩32,082 | ₩32,283 | ₩31,895 | ₩32,203 | +0.38% | 2.4만 |
|---|
| 2026.07.07 | ₩32,577 | ₩32,577 | ₩32,283 | ₩32,350 | -0.70% | 25.9만 |
|---|
| 2026.07.06 | ₩32,952 | ₩33,286 | ₩32,952 | ₩33,286 | +1.01% | 27만 |
|---|
| 2026.07.02 | ₩33,380 | ₩33,567 | ₩32,952 | ₩33,219 | -0.48% | 3.5만 |
|---|
| 2026.07.01 | ₩33,206 | ₩33,460 | ₩33,139 | ₩33,219 | +0.04% | 16.9만 |
|---|
| 2026.06.30 | ₩33,273 | ₩33,527 | ₩33,232 | ₩33,406 | +0.40% | 4.3만 |
|---|
| 2026.06.29 | ₩32,885 | ₩33,085 | ₩32,631 | ₩33,032 | +0.45% | 3.9만 |
|---|
| 2026.06.26 | ₩32,657 | ₩32,738 | ₩32,484 | ₩32,564 | -0.29% | 3.3만 |
|---|
| 2026.06.25 | ₩33,018 | ₩33,018 | ₩32,604 | ₩32,845 | -0.53% | 8.6만 |
|---|
| 2026.06.24 | ₩32,657 | ₩32,791 | ₩32,524 | ₩32,738 | +0.25% | 2.5만 |
|---|
| 2026.06.23 | ₩33,032 | ₩33,232 | ₩32,978 | ₩32,978 | -0.16% | 2.9만 |
|---|
| 2026.06.22 | ₩33,848 | ₩34,008 | ₩33,807 | ₩33,874 | +0.08% | 6.7만 |
|---|
| 2026.06.18 | ₩33,072 | ₩33,246 | ₩32,925 | ₩33,192 | +0.36% | 3.3만 |
|---|
| 2026.06.17 | ₩32,992 | ₩33,366 | ₩32,818 | ₩32,898 | -0.28% | 6.3만 |
|---|
| 2026.06.16 | ₩33,353 | ₩33,393 | ₩33,059 | ₩33,085 | -0.80% | 6.7만 |
|---|
| 2026.06.15 | ₩33,486 | ₩33,527 | ₩33,326 | ₩33,326 | -0.48% | 2.8만 |
|---|
| 2026.06.12 | ₩33,152 | ₩33,366 | ₩33,085 | ₩33,299 | +0.44% | 2.7만 |
|---|
| 2026.06.11 | ₩32,711 | ₩33,420 | ₩32,657 | ₩33,380 | +2.04% | 3만 |
|---|
| 2026.06.10 | ₩32,697 | ₩32,938 | ₩32,163 | ₩32,363 | -1.02% | 8.2만 |
|---|
| 2026.06.09 | ₩33,821 | ₩33,901 | ₩32,764 | ₩33,326 | -1.46% | 4.3만 |
|---|
| 2026.06.08 | ₩33,848 | ₩33,861 | ₩33,567 | ₩33,567 | -0.83% | 4.7만 |
|---|
| 2026.06.05 | ₩34,115 | ₩34,142 | ₩33,366 | ₩33,513 | -1.76% | 5.7만 |
|---|
| 2026.06.04 | ₩34,382 | ₩34,382 | ₩34,169 | ₩34,235 | -0.43% | 5.2만 |
|---|
| 2026.06.03 | ₩34,824 | ₩34,864 | ₩34,543 | ₩34,596 | -0.65% | 10만 |
|---|
| 2026.06.02 | ₩34,837 | ₩35,131 | ₩34,810 | ₩35,011 | +0.50% | 14.4만 |
|---|
| 2026.06.01 | ₩35,038 | ₩35,212 | ₩34,717 | ₩35,038 | 0.00% | 15.8만 |
|---|
| 2026.05.29 | ₩35,091 | ₩35,185 | ₩34,931 | ₩35,078 | -0.04% | 9.1만 |
|---|
| 2026.05.28 | ₩34,931 | ₩35,038 | ₩34,784 | ₩34,851 | -0.23% | 4.6만 |
|---|
| 2026.05.27 | ₩34,931 | ₩34,984 | ₩34,690 | ₩34,891 | -0.11% | 6.6만 |
|---|
| 2026.05.26 | ₩35,279 | ₩35,626 | ₩35,279 | ₩35,626 | +0.99% | 10.4만 |
|---|
| 2026.05.22 | ₩34,984 | ₩35,024 | ₩34,744 | ₩35,011 | +0.08% | 3.8만 |
|---|
| 2026.05.21 | ₩34,489 | ₩35,212 | ₩34,489 | ₩35,078 | +1.71% | 4만 |
|---|
| 2026.05.20 | ₩34,329 | ₩34,770 | ₩34,302 | ₩34,703 | +1.09% | 13만 |
|---|
| 2026.05.19 | ₩34,436 | ₩34,489 | ₩34,102 | ₩34,235 | -0.58% | 8.2만 |
|---|
| 2026.05.18 | ₩35,172 | ₩35,212 | ₩34,610 | ₩34,891 | -0.80% | 9.3만 |
|---|
| 2026.05.15 | ₩34,610 | ₩34,690 | ₩34,449 | ₩34,543 | -0.19% | 8.8만 |
|---|
| 2026.05.14 | ₩35,613 | ₩35,613 | ₩35,305 | ₩35,479 | -0.38% | 17.1만 |
|---|
| 2026.05.13 | ₩35,506 | ₩35,813 | ₩35,332 | ₩35,813 | +0.87% | 3.8만 |
|---|
| 2026.05.12 | ₩35,747 | ₩35,747 | ₩35,279 | ₩35,613 | -0.37% | 23.8만 |
|---|
| 2026.05.11 | ₩35,947 | ₩36,509 | ₩35,934 | ₩36,402 | +1.26% | 31만 |
|---|
| 2026.05.08 | ₩35,800 | ₩35,934 | ₩35,653 | ₩35,813 | +0.04% | 24.2만 |
|---|
| 2026.05.07 | ₩36,148 | ₩36,148 | ₩35,439 | ₩35,492 | -1.81% | 38.4만 |
|---|
| 2026.05.06 | ₩36,134 | ₩36,429 | ₩35,787 | ₩36,415 | +0.78% | 43.2만 |
|---|
| 2026.05.05 | ₩35,920 | ₩36,241 | ₩35,800 | ₩36,228 | +0.86% | 25.6만 |
|---|
| 2026.05.04 | ₩35,854 | ₩35,867 | ₩35,399 | ₩35,586 | -0.75% | 35.2만 |
|---|
| 2026.05.01 | ₩35,947 | ₩36,201 | ₩35,827 | ₩35,934 | -0.04% | 4.6만 |
|---|
| 2026.04.30 | ₩35,439 | ₩36,188 | ₩35,412 | ₩36,161 | +2.04% | 5.7만 |
|---|
| 2026.04.29 | ₩35,091 | ₩35,158 | ₩34,637 | ₩34,824 | -0.76% | 3.2만 |
|---|
| 2026.04.28 | ₩35,412 | ₩35,412 | ₩35,065 | ₩35,198 | -0.60% | 5.3만 |
|---|
| 2026.04.27 | ₩35,559 | ₩35,599 | ₩35,372 | ₩35,573 | +0.04% | 6.8만 |
|---|
| 2026.04.24 | ₩34,971 | ₩35,158 | ₩34,797 | ₩35,158 | +0.54% | 3.7만 |
|---|
| 2026.04.23 | ₩34,717 | ₩35,051 | ₩34,516 | ₩34,730 | +0.04% | 11만 |
|---|
| 2026.04.22 | ₩34,463 | ₩34,730 | ₩34,463 | ₩34,570 | +0.31% | 9.7만 |
|---|
| 2026.04.21 | ₩34,342 | ₩34,369 | ₩33,834 | ₩33,928 | -1.21% | 7.6만 |
|---|
| 2026.04.20 | ₩34,195 | ₩34,316 | ₩34,115 | ₩34,195 | 0.00% | 11.7만 |
|---|
| 2026.04.17 | ₩34,369 | ₩34,369 | ₩34,035 | ₩34,182 | -0.54% | 27.2만 |
|---|
| 2026.04.16 | ₩34,596 | ₩34,596 | ₩34,182 | ₩34,369 | -0.66% | 7.2만 |
|---|
| 2026.04.15 | ₩34,770 | ₩34,770 | ₩34,503 | ₩34,583 | -0.54% | 5만 |
|---|
| 2026.04.14 | ₩34,543 | ₩34,663 | ₩34,449 | ₩34,637 | +0.27% | 7.7만 |
|---|
| 2026.04.13 | ₩34,276 | ₩34,436 | ₩34,142 | ₩34,342 | +0.20% | 7만 |
|---|
| 2026.04.10 | ₩34,382 | ₩34,583 | ₩34,329 | ₩34,503 | +0.35% | 4.5만 |
|---|
| 2026.04.09 | ₩33,941 | ₩34,476 | ₩33,941 | ₩34,369 | +1.26% | 4.8만 |
|---|
| 2026.04.08 | ₩34,088 | ₩34,088 | ₩33,794 | ₩33,914 | -0.51% | 6.2만 |
|---|
| 2026.04.07 | ₩33,072 | ₩33,406 | ₩32,858 | ₩33,380 | +0.93% | 4.6만 |
|---|
| 2026.04.06 | ₩33,166 | ₩33,339 | ₩33,166 | ₩33,246 | +0.24% | 4.7만 |
|---|
| 2026.04.02 | ₩32,564 | ₩33,246 | ₩32,470 | ₩33,246 | +2.09% | 5.4만 |
|---|
| 2026.04.01 | ₩33,179 | ₩33,353 | ₩32,938 | ₩33,112 | -0.20% | 5.7만 |
|---|
| 2026.03.31 | ₩32,457 | ₩33,099 | ₩32,417 | ₩33,085 | +1.94% | 3.8만 |
|---|
| 2026.03.30 | ₩32,176 | ₩32,176 | ₩31,775 | ₩31,882 | -0.91% | 3.8만 |
|---|
| 2026.03.27 | ₩31,587 | ₩31,855 | ₩31,440 | ₩31,587 | 0.00% | 4.2만 |
|---|
| 2026.03.26 | ₩32,243 | ₩32,457 | ₩32,136 | ₩32,136 | -0.33% | 6.4만 |
|---|
| 2026.03.25 | ₩32,377 | ₩32,697 | ₩32,350 | ₩32,604 | +0.70% | 3.1만 |
|---|
| 2026.03.24 | ₩31,267 | ₩31,962 | ₩31,267 | ₩31,788 | +1.67% | 3.9만 |
|---|
| 2026.03.23 | ₩31,467 | ₩32,042 | ₩31,427 | ₩31,681 | +0.68% | 17.5만 |
|---|
| 2026.03.20 | ₩31,962 | ₩31,989 | ₩30,905 | ₩31,079 | -2.76% | 15.1만 |
|---|
| 2026.03.19 | ₩31,374 | ₩32,270 | ₩31,307 | ₩32,122 | +2.39% | 2.5만 |
|---|
| 2026.03.18 | ₩32,203 | ₩32,323 | ₩31,868 | ₩31,922 | -0.87% | 9.9만 |
|---|
| 2026.03.17 | ₩32,163 | ₩32,283 | ₩32,056 | ₩32,216 | +0.17% | 2.7만 |
|---|
| 2026.03.16 | ₩31,935 | ₩32,002 | ₩31,748 | ₩31,975 | +0.13% | 2.8만 |
|---|
| 2026.03.13 | ₩32,069 | ₩32,229 | ₩31,360 | ₩31,360 | -2.21% | 2.2만 |
|---|
| 2026.03.12 | ₩31,587 | ₩31,842 | ₩31,440 | ₩31,601 | +0.04% | 3.4만 |
|---|
| 2026.03.11 | ₩31,654 | ₩31,882 | ₩31,601 | ₩31,735 | +0.25% | 17.6만 |
|---|
| 2026.03.10 | ₩31,922 | ₩32,122 | ₩31,628 | ₩31,641 | -0.88% | 3.7만 |
|---|
| 2026.03.09 | ₩31,093 | ₩31,895 | ₩30,905 | ₩31,855 | +2.45% | 11.7만 |
|---|
| 2026.03.06 | ₩31,240 | ₩31,681 | ₩31,186 | ₩31,534 | +0.94% | 10.5만 |
|---|
| 2026.03.05 | ₩31,962 | ₩32,096 | ₩31,400 | ₩31,748 | -0.67% | 4만 |
|---|
| 2026.03.04 | ₩31,748 | ₩31,949 | ₩31,654 | ₩31,935 | +0.59% | 10.4만 |
|---|
| 2026.03.03 | ₩31,226 | ₩31,494 | ₩30,785 | ₩31,387 | +0.51% | 4.7만 |
|---|
| 2026.03.02 | ₩32,310 | ₩32,871 | ₩32,229 | ₩32,804 | +1.53% | 4만 |
|---|
| 2026.02.27 | ₩32,697 | ₩32,898 | ₩32,524 | ₩32,724 | +0.08% | 3.1만 |
|---|
| 2026.02.26 | ₩32,484 | ₩32,657 | ₩32,176 | ₩32,657 | +0.54% | 9.1만 |
|---|
| 2026.02.25 | ₩32,457 | ₩32,524 | ₩32,390 | ₩32,484 | +0.08% | 3.7만 |
|---|
| 2026.02.24 | ₩31,494 | ₩31,801 | ₩31,494 | ₩31,721 | +0.72% | 4.5만 |
|---|
| 2026.02.23 | ₩31,481 | ₩31,547 | ₩31,360 | ₩31,494 | +0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩31,053 | ₩31,454 | ₩31,053 | ₩31,427 | +1.21% | 3.7만 |
|---|
| 2026.02.19 | ₩31,026 | ₩31,200 | ₩30,946 | ₩31,160 | +0.43% | 4.1만 |
|---|
| 2026.02.18 | ₩31,895 | ₩31,895 | ₩31,521 | ₩31,601 | -0.92% | 11.5만 |
|---|
| 2026.02.17 | ₩31,307 | ₩31,614 | ₩31,226 | ₩31,561 | +0.81% | 18만 |
|---|
| 2026.02.13 | ₩30,531 | ₩30,946 | ₩30,478 | ₩30,865 | +1.10% | 1.5만 |
|---|
| 2026.02.12 | ₩31,026 | ₩31,160 | ₩30,785 | ₩30,785 | -0.78% | 4.8만 |
|---|
| 2026.02.11 | ₩31,079 | ₩31,226 | ₩30,718 | ₩31,093 | +0.04% | 10.5만 |
|---|
| 2026.02.10 | ₩30,798 | ₩31,012 | ₩30,732 | ₩30,798 | 0.00% | 3.3만 |
|---|
| 2026.02.09 | ₩30,611 | ₩30,999 | ₩30,585 | ₩30,972 | +1.18% | 8.2만 |
|---|
| 2026.02.06 | ₩29,996 | ₩30,371 | ₩29,996 | ₩30,371 | +1.25% | 2.1만 |
|---|
| 2026.02.05 | ₩29,795 | ₩30,050 | ₩29,675 | ₩29,715 | -0.27% | 4.4만 |
|---|
| 2026.02.04 | ₩30,959 | ₩31,053 | ₩30,277 | ₩30,531 | -1.38% | 2.9만 |
|---|
| 2026.02.03 | ₩30,571 | ₩30,879 | ₩30,571 | ₩30,812 | +0.79% | 6만 |
|---|
| 2026.02.02 | ₩30,183 | ₩30,344 | ₩30,170 | ₩30,290 | +0.35% | 6.9만 |
|---|
| 2026.01.30 | ₩30,357 | ₩30,678 | ₩30,009 | ₩30,116 | -0.79% | 6만 |
|---|
| 2026.01.29 | ₩30,772 | ₩30,772 | ₩30,250 | ₩30,544 | -0.74% | 7만 |
|---|
| 2026.01.28 | ₩30,651 | ₩30,678 | ₩30,384 | ₩30,558 | -0.31% | 6.6만 |
|---|
| 2026.01.27 | ₩30,344 | ₩30,798 | ₩30,344 | ₩30,758 | +1.37% | 8.4만 |
|---|
| 2026.01.26 | ₩30,143 | ₩30,330 | ₩30,116 | ₩30,237 | +0.31% | 2.1만 |
|---|
| 2026.01.23 | ₩29,622 | ₩29,876 | ₩29,541 | ₩29,782 | +0.54% | 1.9만 |
|---|
| 2026.01.22 | ₩29,475 | ₩29,648 | ₩29,327 | ₩29,475 | 0.00% | 4.6만 |
|---|
| 2026.01.21 | ₩28,859 | ₩29,113 | ₩28,726 | ₩29,033 | +0.60% | 8.6만 |
|---|
| 2026.01.20 | ₩28,779 | ₩28,953 | ₩28,672 | ₩28,726 | -0.19% | 3.3만 |
|---|
| 2026.01.16 | ₩28,966 | ₩29,314 | ₩28,966 | ₩29,207 | +0.83% | 3.3만 |
|---|
| 2026.01.15 | ₩28,833 | ₩28,953 | ₩28,779 | ₩28,859 | +0.09% | 8.2만 |
|---|
| 2026.01.14 | ₩28,833 | ₩28,899 | ₩28,779 | ₩28,873 | +0.14% | 4.2만 |
|---|
| 2026.01.13 | ₩28,686 | ₩28,926 | ₩28,686 | ₩28,846 | +0.56% | 3.2만 |
|---|
| 2026.01.12 | ₩28,512 | ₩28,779 | ₩28,512 | ₩28,726 | +0.75% | 2.5만 |
|---|
| 2026.01.09 | ₩28,605 | ₩28,752 | ₩28,565 | ₩28,645 | +0.14% | 1.5만 |
|---|
| 2026.01.08 | ₩28,739 | ₩28,739 | ₩28,485 | ₩28,605 | -0.47% | 4.7만 |
|---|
| 2026.01.07 | ₩28,926 | ₩28,980 | ₩28,806 | ₩28,859 | -0.23% | 1.7만 |
|---|
| 2026.01.06 | ₩28,926 | ₩29,047 | ₩28,779 | ₩28,953 | +0.09% | 2.6만 |
|---|
| 2026.01.05 | ₩28,498 | ₩28,739 | ₩28,405 | ₩28,712 | +0.75% | 10.9만 |
|---|
| 2026.01.02 | ₩28,003 | ₩28,405 | ₩28,003 | ₩28,405 | +1.43% | 4.4만 |
|---|
| 2025.12.31 | ₩27,428 | ₩27,428 | ₩27,281 | ₩27,375 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩27,495 | ₩27,549 | ₩27,442 | ₩27,455 | -0.15% | 1.8만 |
|---|
| 2025.12.29 | ₩27,321 | ₩27,455 | ₩27,321 | ₩27,428 | +0.39% | 9.7천 |
|---|
| 2025.12.26 | ₩27,455 | ₩27,455 | ₩27,348 | ₩27,402 | -0.19% | 4.6천 |
|---|
| 2025.12.24 | ₩27,428 | ₩27,495 | ₩27,428 | ₩27,469 | +0.15% | 9.3천 |
|---|
| 2025.12.23 | ₩27,281 | ₩27,469 | ₩27,281 | ₩27,455 | +0.64% | 1.4만 |
|---|
| 2025.12.22 | ₩27,107 | ₩27,281 | ₩26,960 | ₩27,281 | +0.64% | 1.7만 |
|---|
| 2025.12.19 | ₩27,148 | ₩27,362 | ₩27,148 | ₩27,255 | +0.39% | 2.5만 |
|---|
| 2025.12.18 | ₩27,054 | ₩27,148 | ₩27,000 | ₩27,067 | +0.05% | 1.3만 |
|---|
| 2025.12.17 | ₩27,214 | ₩27,214 | ₩26,773 | ₩26,787 | -1.57% | 1만 |
|---|
| 2025.12.16 | ₩27,321 | ₩27,428 | ₩27,094 | ₩27,188 | -0.49% | 3.6만 |
|---|
| 2025.12.15 | ₩27,455 | ₩27,455 | ₩27,335 | ₩27,415 | -0.15% | 1.7만 |
|---|
| 2025.12.12 | ₩27,455 | ₩27,522 | ₩27,174 | ₩27,281 | -0.63% | 1.6만 |
|---|
| 2025.12.11 | ₩27,321 | ₩27,402 | ₩27,201 | ₩27,375 | +0.20% | 2.2만 |
|---|
| 2025.12.10 | ₩26,894 | ₩27,308 | ₩26,894 | ₩27,241 | +1.29% | 1.4만 |
|---|
| 2025.12.09 | ₩26,680 | ₩26,773 | ₩26,599 | ₩26,613 | -0.25% | 2.5만 |
|---|
| 2025.12.08 | ₩26,880 | ₩26,880 | ₩26,626 | ₩26,626 | -0.95% | 3.8만 |
|---|
| 2025.12.05 | ₩26,840 | ₩26,920 | ₩26,813 | ₩26,853 | +0.05% | 9.4만 |
|---|
| 2025.12.04 | ₩26,680 | ₩26,840 | ₩26,586 | ₩26,733 | +0.20% | 2.2만 |
|---|
| 2025.12.03 | ₩26,706 | ₩26,827 | ₩26,653 | ₩26,800 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩26,680 | ₩26,733 | ₩26,626 | ₩26,666 | -0.05% | 1.9만 |
|---|
| 2025.12.01 | ₩26,519 | ₩26,519 | ₩26,345 | ₩26,345 | -0.66% | 2.5만 |
|---|
| 2025.11.28 | ₩26,532 | ₩26,613 | ₩26,492 | ₩26,573 | +0.15% | 12.2만 |
|---|
| 2025.11.26 | ₩26,225 | ₩26,546 | ₩26,211 | ₩26,479 | +0.97% | 4.3만 |
|---|
| 2025.11.25 | ₩25,971 | ₩26,145 | ₩25,837 | ₩26,104 | +0.51% | 2.9만 |
|---|
| 2025.11.24 | ₩25,810 | ₩25,944 | ₩25,797 | ₩25,944 | +0.52% | 2.1만 |
|---|
| 2025.11.21 | ₩25,703 | ₩25,743 | ₩25,489 | ₩25,690 | -0.05% | 7.9만 |
|---|
| 2025.11.20 | ₩26,425 | ₩26,506 | ₩25,904 | ₩25,904 | -1.97% | 3.1만 |
|---|
| 2025.11.19 | ₩26,118 | ₩26,318 | ₩26,051 | ₩26,185 | +0.26% | 1.5만 |
|---|
| 2025.11.18 | ₩26,345 | ₩26,439 | ₩26,118 | ₩26,185 | -0.61% | 2.7만 |
|---|
| 2025.11.17 | ₩26,653 | ₩26,947 | ₩26,573 | ₩26,760 | +0.40% | 4.8만 |
|---|
| 2025.11.14 | ₩26,466 | ₩26,880 | ₩26,466 | ₩26,800 | +1.26% | 13.4만 |
|---|
| 2025.11.13 | ₩27,442 | ₩27,442 | ₩26,706 | ₩26,800 | -2.34% | 4.2만 |
|---|
| 2025.11.12 | ₩27,656 | ₩27,883 | ₩27,656 | ₩27,843 | +0.68% | 12.1만 |
|---|
| 2025.11.11 | ₩27,455 | ₩27,535 | ₩27,375 | ₩27,442 | -0.05% | 12.8만 |
|---|
| 2025.11.10 | ₩27,455 | ₩27,629 | ₩27,362 | ₩27,549 | +0.34% | 6.7만 |
|---|
| 2025.11.07 | ₩27,094 | ₩27,321 | ₩26,920 | ₩27,308 | +0.79% | 9.8만 |
|---|
| 2025.11.06 | ₩27,469 | ₩27,469 | ₩27,161 | ₩27,241 | -0.83% | 11.1만 |
|---|
| 2025.11.05 | ₩27,268 | ₩27,629 | ₩27,161 | ₩27,602 | +1.23% | 11.3만 |
|---|
| 2025.11.04 | ₩27,054 | ₩27,174 | ₩26,960 | ₩27,000 | -0.20% | 5.1만 |
|---|
| 2025.11.03 | ₩27,188 | ₩27,348 | ₩27,134 | ₩27,281 | +0.34% | 2.7만 |
|---|
| 2025.10.31 | ₩26,907 | ₩27,067 | ₩26,853 | ₩27,054 | +0.55% | 27.1만 |
|---|
| 2025.10.30 | ₩27,000 | ₩27,161 | ₩26,934 | ₩27,081 | +0.30% | 6.1만 |
|---|
| 2025.10.29 | ₩27,295 | ₩27,415 | ₩27,134 | ₩27,255 | -0.15% | 1.8만 |
|---|
| 2025.10.28 | ₩27,121 | ₩27,335 | ₩27,067 | ₩27,241 | +0.44% | 2.3만 |
|---|
| 2025.10.27 | ₩26,760 | ₩26,880 | ₩26,653 | ₩26,813 | +0.20% | 5.9만 |
|---|
| 2025.10.24 | ₩26,733 | ₩26,867 | ₩26,720 | ₩26,760 | +0.10% | 1.7만 |
|---|
| 2025.10.23 | ₩26,372 | ₩26,626 | ₩26,372 | ₩26,613 | +0.91% | 1.6만 |
|---|
| 2025.10.22 | ₩26,425 | ₩26,439 | ₩26,171 | ₩26,305 | -0.46% | 9.3만 |
|---|
| 2025.10.21 | ₩26,613 | ₩26,613 | ₩26,359 | ₩26,439 | -0.65% | 2.1만 |
|---|
| 2025.10.20 | ₩26,800 | ₩26,827 | ₩26,693 | ₩26,693 | -0.40% | 3.5만 |
|---|
| 2025.10.17 | ₩27,054 | ₩27,054 | ₩26,827 | ₩26,934 | -0.44% | 2.1만 |
|---|
| 2025.10.16 | ₩27,268 | ₩27,362 | ₩27,134 | ₩27,281 | +0.05% | 6만 |
|---|
| 2025.10.15 | ₩27,081 | ₩27,134 | ₩26,907 | ₩27,094 | +0.05% | 5.1만 |
|---|
| 2025.10.14 | ₩26,599 | ₩26,907 | ₩26,586 | ₩26,894 | +1.11% | 2.2만 |
|---|
| 2025.10.13 | ₩26,720 | ₩27,014 | ₩26,720 | ₩26,974 | +0.95% | 4.6만 |
|---|
| 2025.10.10 | ₩26,853 | ₩26,987 | ₩26,479 | ₩26,519 | -1.25% | 3.5만 |
|---|