시장 데이터를 불러오는 중
전체 종목
First Trust Income Opportunities ETF 과거 주가
First Trust Income Opportunities ETF · FCEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Income Opportunities ETF · FCEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,605 | ₩30,740 | ₩30,546 | ₩30,740 | +0.44% | 9.1천 |
| 2026.10.08 | ₩30,452 | ₩30,546 | ₩30,318 | ₩30,477 | +0.08% | 4.4만 |
| 2026.10.07 | ₩30,707 | ₩30,707 | ₩30,425 | ₩30,485 | -0.72% | 9.5천 |
| 2026.10.06 | ₩30,385 | ₩30,640 | ₩30,385 | ₩30,638 | +0.83% | 9.8천 |
| 2026.10.05 | ₩30,318 | ₩30,409 | ₩30,318 | ₩30,409 | +0.30% | 3.1천 |
| 2026.10.02 | ₩30,479 | ₩30,666 | ₩30,479 | ₩30,559 | +0.26% | 5.6만 |
| 2026.10.01 | ₩30,413 | ₩30,472 | ₩30,304 | ₩30,472 | +0.19% | 1.1만 |
| 2026.09.30 | ₩30,680 | ₩30,707 | ₩30,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,536 |
| -0.47% |
| 1.4만 |
| 2026.09.29 | ₩30,586 | ₩30,586 | ₩30,358 | ₩30,505 | -0.26% | 5.7천 |
|---|
| 2026.09.28 | ₩30,640 | ₩30,640 | ₩30,358 | ₩30,444 | -0.64% | 9.2천 |
|---|
| 2026.09.25 | ₩30,626 | ₩30,707 | ₩30,587 | ₩30,673 | +0.15% | 9.1천 |
|---|
| 2026.09.24 | ₩30,653 | ₩30,660 | ₩30,573 | ₩30,646 | -0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩31,035 | ₩31,108 | ₩30,815 | ₩30,881 | -0.50% | 6.3천 |
|---|
| 2026.09.22 | ₩31,310 | ₩31,310 | ₩31,136 | ₩31,216 | -0.30% | 7.1천 |
|---|
| 2026.09.21 | ₩31,055 | ₩31,216 | ₩31,055 | ₩31,203 | +0.47% | 8.6천 |
|---|
| 2026.09.18 | ₩31,116 | ₩31,122 | ₩31,028 | ₩31,073 | -0.14% | 3.5천 |
|---|
| 2026.09.17 | ₩30,988 | ₩31,216 | ₩30,988 | ₩31,149 | +0.52% | 2.6천 |
|---|
| 2026.09.16 | ₩31,015 | ₩31,189 | ₩30,894 | ₩30,948 | -0.22% | 1.3만 |
|---|
| 2026.09.15 | ₩31,163 | ₩31,203 | ₩31,028 | ₩31,049 | -0.37% | 1.3만 |
|---|
| 2026.09.14 | ₩31,323 | ₩31,323 | ₩31,216 | ₩31,236 | -0.28% | 2만 |
|---|
| 2026.09.11 | ₩31,651 | ₩31,651 | ₩31,451 | ₩31,498 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩31,785 | ₩31,818 | ₩31,592 | ₩31,651 | -0.42% | 2만 |
|---|
| 2026.09.09 | ₩32,021 | ₩32,053 | ₩31,967 | ₩31,967 | -0.17% | 3.5천 |
|---|
| 2026.09.08 | ₩32,034 | ₩32,208 | ₩32,034 | ₩32,132 | +0.31% | 1.8만 |
|---|
| 2026.09.04 | ₩32,048 | ₩32,195 | ₩32,048 | ₩32,153 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩32,302 | ₩32,302 | ₩32,101 | ₩32,183 | -0.37% | 2.8만 |
|---|
| 2026.09.02 | ₩32,155 | ₩32,182 | ₩32,088 | ₩32,128 | -0.08% | 4.6천 |
|---|
| 2026.09.01 | ₩32,188 | ₩32,249 | ₩32,074 | ₩32,121 | -0.21% | 2.2만 |
|---|
| 2026.08.31 | ₩32,490 | ₩32,490 | ₩32,208 | ₩32,290 | -0.61% | 1.2만 |
|---|
| 2026.08.28 | ₩32,530 | ₩32,530 | ₩32,270 | ₩32,383 | -0.45% | 2.2만 |
|---|
| 2026.08.27 | ₩32,396 | ₩32,450 | ₩32,329 | ₩32,403 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩32,416 | ₩32,489 | ₩32,329 | ₩32,443 | +0.08% | 8.6천 |
|---|
| 2026.08.25 | ₩32,423 | ₩32,477 | ₩32,305 | ₩32,463 | +0.12% | 1만 |
|---|
| 2026.08.24 | ₩32,450 | ₩32,450 | ₩32,156 | ₩32,269 | -0.56% | 8.4천 |
|---|
| 2026.08.21 | ₩32,396 | ₩32,436 | ₩32,249 | ₩32,343 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩32,289 | ₩32,463 | ₩32,275 | ₩32,289 | 0.00% | 1만 |
|---|
| 2026.08.19 | ₩32,570 | ₩32,570 | ₩32,423 | ₩32,450 | -0.37% | 6.6천 |
|---|
| 2026.08.18 | ₩32,651 | ₩32,651 | ₩32,376 | ₩32,383 | -0.82% | 8.7천 |
|---|
| 2026.08.17 | ₩32,584 | ₩32,584 | ₩32,469 | ₩32,503 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩32,624 | ₩32,624 | ₩32,477 | ₩32,577 | -0.14% | 1.8만 |
|---|
| 2026.08.13 | ₩32,423 | ₩32,638 | ₩32,423 | ₩32,537 | +0.35% | 2만 |
|---|
| 2026.08.12 | ₩32,275 | ₩32,477 | ₩32,275 | ₩32,403 | +0.39% | 5.6만 |
|---|
| 2026.08.11 | ₩32,369 | ₩32,395 | ₩32,275 | ₩32,329 | -0.12% | 1.3만 |
|---|
| 2026.08.10 | ₩32,316 | ₩32,584 | ₩32,316 | ₩32,481 | +0.51% | 1.3만 |
|---|
| 2026.08.07 | ₩32,356 | ₩32,396 | ₩32,211 | ₩32,357 | +0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩32,074 | ₩32,289 | ₩32,074 | ₩32,180 | +0.33% | 3.7만 |
|---|
| 2026.08.05 | ₩32,302 | ₩32,302 | ₩32,155 | ₩32,188 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩32,195 | ₩32,275 | ₩31,998 | ₩32,227 | +0.10% | 2만 |
|---|
| 2026.08.03 | ₩32,007 | ₩32,088 | ₩31,860 | ₩32,041 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩31,940 | ₩31,947 | ₩31,766 | ₩31,866 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩31,659 | ₩31,833 | ₩31,578 | ₩31,789 | +0.41% | 7.3천 |
|---|
| 2026.07.29 | ₩31,806 | ₩31,806 | ₩31,521 | ₩31,521 | -0.90% | 1.9만 |
|---|
| 2026.07.28 | ₩31,779 | ₩31,779 | ₩31,672 | ₩31,719 | -0.19% | 8.6천 |
|---|
| 2026.07.27 | ₩31,967 | ₩31,967 | ₩31,706 | ₩31,719 | -0.78% | 4.1천 |
|---|
| 2026.07.24 | ₩31,753 | ₩31,913 | ₩31,726 | ₩31,779 | +0.08% | 8.8천 |
|---|
| 2026.07.23 | ₩31,980 | ₩31,980 | ₩31,726 | ₩31,766 | -0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩32,074 | ₩32,074 | ₩31,887 | ₩31,887 | -0.59% | 8.2천 |
|---|
| 2026.07.21 | ₩32,034 | ₩32,034 | ₩31,833 | ₩31,954 | -0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩31,967 | ₩31,967 | ₩31,753 | ₩31,824 | -0.45% | 1.5만 |
|---|
| 2026.07.17 | ₩32,021 | ₩32,021 | ₩31,779 | ₩31,813 | -0.65% | 1.3만 |
|---|
| 2026.07.16 | ₩32,115 | ₩32,128 | ₩31,968 | ₩31,968 | -0.46% | 2.7만 |
|---|
| 2026.07.15 | ₩31,511 | ₩32,222 | ₩30,841 | ₩32,090 | +1.84% | 4.5만 |
|---|
| 2026.07.14 | ₩31,913 | ₩32,115 | ₩31,551 | ₩32,021 | +0.34% | 7.6만 |
|---|
| 2026.07.13 | ₩32,115 | ₩32,275 | ₩32,115 | ₩32,145 | +0.10% | 8.5천 |
|---|
| 2026.07.10 | ₩32,302 | ₩32,316 | ₩32,215 | ₩32,300 | -0.01% | 4.3만 |
|---|
| 2026.07.09 | ₩32,115 | ₩32,302 | ₩32,115 | ₩32,282 | +0.52% | 3.1만 |
|---|
| 2026.07.08 | ₩32,262 | ₩32,262 | ₩32,007 | ₩32,115 | -0.46% | 2.8만 |
|---|
| 2026.07.07 | ₩32,316 | ₩32,316 | ₩32,188 | ₩32,220 | -0.29% | 3.2만 |
|---|
| 2026.07.06 | ₩32,302 | ₩32,343 | ₩32,208 | ₩32,277 | -0.08% | 3.6만 |
|---|
| 2026.07.02 | ₩32,088 | ₩32,289 | ₩32,061 | ₩32,148 | +0.19% | 1.7만 |
|---|
| 2026.07.01 | ₩32,302 | ₩32,302 | ₩32,101 | ₩32,161 | -0.44% | 1.8만 |
|---|
| 2026.06.30 | ₩32,262 | ₩32,302 | ₩32,101 | ₩32,249 | -0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩31,793 | ₩32,155 | ₩31,793 | ₩32,054 | +0.82% | 7.3천 |
|---|
| 2026.06.26 | ₩32,088 | ₩32,088 | ₩31,805 | ₩31,814 | -0.85% | 3.4천 |
|---|
| 2026.06.25 | ₩31,846 | ₩31,860 | ₩31,793 | ₩31,793 | -0.17% | 4.5천 |
|---|
| 2026.06.24 | ₩31,538 | ₩31,771 | ₩31,538 | ₩31,571 | +0.11% | 7.7천 |
|---|
| 2026.06.23 | ₩31,712 | ₩31,726 | ₩30,968 | ₩31,632 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩31,592 | ₩31,833 | ₩31,592 | ₩31,712 | +0.38% | 8.8천 |
|---|
| 2026.06.18 | ₩31,189 | ₩31,793 | ₩31,189 | ₩31,726 | +1.72% | 1.2만 |
|---|
| 2026.06.17 | ₩31,846 | ₩31,846 | ₩31,542 | ₩31,542 | -0.96% | 8.8천 |
|---|
| 2026.06.16 | ₩31,954 | ₩31,954 | ₩31,779 | ₩31,821 | -0.42% | 1.1만 |
|---|
| 2026.06.15 | ₩31,659 | ₩31,940 | ₩31,659 | ₩31,846 | +0.59% | 3.1만 |
|---|
| 2026.06.12 | ₩31,659 | ₩31,739 | ₩31,484 | ₩31,659 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩31,417 | ₩31,565 | ₩31,310 | ₩31,495 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩31,486 | ₩31,645 | ₩31,458 | ₩31,458 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩31,632 | ₩31,632 | ₩31,243 | ₩31,472 | -0.50% | 6.1천 |
|---|
| 2026.06.08 | ₩31,766 | ₩31,766 | ₩31,511 | ₩31,526 | -0.76% | 8천 |
|---|
| 2026.06.05 | ₩31,726 | ₩31,744 | ₩31,521 | ₩31,545 | -0.57% | 5.9천 |
|---|
| 2026.06.04 | ₩31,980 | ₩32,128 | ₩31,766 | ₩31,912 | -0.21% | 7.5만 |
|---|
| 2026.06.03 | ₩32,061 | ₩32,061 | ₩31,830 | ₩31,830 | -0.72% | 3.1만 |
|---|
| 2026.06.02 | ₩32,068 | ₩32,081 | ₩31,954 | ₩32,014 | -0.17% | 4.1천 |
|---|
| 2026.06.01 | ₩32,235 | ₩32,235 | ₩31,900 | ₩31,987 | -0.77% | 5.5만 |
|---|
| 2026.05.29 | ₩32,275 | ₩32,275 | ₩32,074 | ₩32,194 | -0.25% | 6.4천 |
|---|
| 2026.05.28 | ₩32,168 | ₩32,168 | ₩31,936 | ₩32,102 | -0.20% | 9.6천 |
|---|
| 2026.05.27 | ₩32,141 | ₩32,141 | ₩31,987 | ₩32,005 | -0.43% | 1.4만 |
|---|
| 2026.05.26 | ₩31,967 | ₩31,994 | ₩31,873 | ₩31,974 | +0.02% | 2.7천 |
|---|
| 2026.05.22 | ₩31,887 | ₩31,887 | ₩31,722 | ₩31,793 | -0.29% | 1.1만 |
|---|
| 2026.05.21 | ₩31,698 | ₩31,766 | ₩31,578 | ₩31,692 | -0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩31,525 | ₩31,699 | ₩31,484 | ₩31,620 | +0.30% | 1.9만 |
|---|
| 2026.05.19 | ₩31,484 | ₩31,484 | ₩31,230 | ₩31,366 | -0.37% | 1.5만 |
|---|
| 2026.05.18 | ₩31,571 | ₩31,605 | ₩31,297 | ₩31,404 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩31,672 | ₩31,712 | ₩31,538 | ₩31,538 | -0.42% | 5.3천 |
|---|
| 2026.05.14 | ₩31,753 | ₩31,900 | ₩31,753 | ₩31,833 | +0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩31,900 | ₩31,900 | ₩31,659 | ₩31,797 | -0.32% | 1.5만 |
|---|
| 2026.05.12 | ₩31,900 | ₩31,900 | ₩31,685 | ₩31,753 | -0.46% | 1.5만 |
|---|
| 2026.05.11 | ₩32,088 | ₩32,161 | ₩31,967 | ₩32,068 | -0.06% | 3.8만 |
|---|
| 2026.05.08 | ₩32,033 | ₩32,074 | ₩31,903 | ₩32,027 | -0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩31,994 | ₩32,061 | ₩31,820 | ₩31,872 | -0.38% | 9.6천 |
|---|
| 2026.05.06 | ₩31,927 | ₩32,115 | ₩31,927 | ₩32,046 | +0.37% | 6.4천 |
|---|
| 2026.05.05 | ₩31,753 | ₩31,967 | ₩31,753 | ₩31,920 | +0.53% | 7.5천 |
|---|
| 2026.05.04 | ₩31,994 | ₩31,994 | ₩31,712 | ₩31,759 | -0.73% | 2.7만 |
|---|
| 2026.05.01 | ₩31,887 | ₩32,155 | ₩31,860 | ₩31,954 | +0.21% | 2.1만 |
|---|
| 2026.04.30 | ₩31,712 | ₩31,899 | ₩31,632 | ₩31,841 | +0.41% | 6.2만 |
|---|
| 2026.04.29 | ₩31,538 | ₩31,578 | ₩31,444 | ₩31,508 | -0.09% | 2.1만 |
|---|
| 2026.04.28 | ₩31,498 | ₩31,565 | ₩31,364 | ₩31,451 | -0.15% | 8.6천 |
|---|
| 2026.04.27 | ₩31,578 | ₩31,578 | ₩31,504 | ₩31,504 | -0.23% | 3.3천 |
|---|
| 2026.04.24 | ₩31,525 | ₩31,525 | ₩31,337 | ₩31,420 | -0.33% | 7.6천 |
|---|
| 2026.04.23 | ₩31,498 | ₩31,538 | ₩31,310 | ₩31,358 | -0.44% | 6.2천 |
|---|
| 2026.04.22 | ₩31,563 | ₩31,565 | ₩31,392 | ₩31,428 | -0.43% | 9.1천 |
|---|
| 2026.04.21 | ₩31,478 | ₩31,484 | ₩31,318 | ₩31,318 | -0.51% | 9.4천 |
|---|
| 2026.04.20 | ₩31,478 | ₩31,511 | ₩31,444 | ₩31,458 | -0.06% | 6.5천 |
|---|
| 2026.04.17 | ₩31,445 | ₩31,605 | ₩31,431 | ₩31,514 | +0.22% | 1만 |
|---|
| 2026.04.16 | ₩31,297 | ₩31,431 | ₩31,095 | ₩31,346 | +0.16% | 1.8만 |
|---|
| 2026.04.15 | ₩31,389 | ₩31,417 | ₩31,270 | ₩31,330 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,176 | ₩31,389 | ₩31,176 | ₩31,323 | +0.47% | 3.8천 |
|---|
| 2026.04.13 | ₩31,283 | ₩31,350 | ₩31,149 | ₩31,317 | +0.11% | 1.5만 |
|---|
| 2026.04.10 | ₩31,196 | ₩31,256 | ₩31,136 | ₩31,189 | -0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩30,868 | ₩31,176 | ₩30,868 | ₩31,129 | +0.85% | 8.9천 |
|---|
| 2026.04.08 | ₩30,868 | ₩30,975 | ₩30,827 | ₩30,908 | +0.13% | 7.5천 |
|---|
| 2026.04.07 | ₩30,479 | ₩30,479 | ₩30,318 | ₩30,445 | -0.11% | 4.7천 |
|---|
| 2026.04.06 | ₩30,452 | ₩30,479 | ₩30,371 | ₩30,459 | +0.02% | 7.5천 |
|---|
| 2026.04.02 | ₩30,217 | ₩30,452 | ₩30,217 | ₩30,358 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩30,425 | ₩30,573 | ₩30,371 | ₩30,452 | +0.09% | 1.1만 |
|---|
| 2026.03.31 | ₩29,835 | ₩30,251 | ₩29,822 | ₩30,177 | +1.15% | 1.3만 |
|---|
| 2026.03.30 | ₩29,607 | ₩29,741 | ₩29,433 | ₩29,541 | -0.22% | 1.5만 |
|---|
| 2026.03.27 | ₩30,050 | ₩30,050 | ₩29,527 | ₩29,574 | -1.58% | 3.1천 |
|---|
| 2026.03.26 | ₩30,425 | ₩30,425 | ₩29,795 | ₩29,909 | -1.70% | 7.1만 |
|---|
| 2026.03.25 | ₩30,291 | ₩30,398 | ₩30,251 | ₩30,312 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩30,090 | ₩30,141 | ₩30,009 | ₩30,075 | -0.05% | 4.4천 |
|---|
| 2026.03.23 | ₩29,942 | ₩30,224 | ₩29,936 | ₩30,028 | +0.29% | 1.3만 |
|---|
| 2026.03.20 | ₩30,345 | ₩30,345 | ₩29,848 | ₩29,861 | -1.60% | 2.4만 |
|---|
| 2026.03.19 | ₩30,505 | ₩30,532 | ₩30,385 | ₩30,398 | -0.35% | 1.1만 |
|---|
| 2026.03.18 | ₩30,715 | ₩30,774 | ₩30,586 | ₩30,591 | -0.40% | 1.9만 |
|---|
| 2026.03.17 | ₩30,780 | ₩30,894 | ₩30,747 | ₩30,827 | +0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,425 | ₩30,707 | ₩30,425 | ₩30,654 | +0.75% | 7.4천 |
|---|
| 2026.03.13 | ₩30,650 | ₩30,650 | ₩30,318 | ₩30,412 | -0.78% | 3.6만 |
|---|
| 2026.03.12 | ₩30,640 | ₩30,666 | ₩30,505 | ₩30,505 | -0.44% | 7.5천 |
|---|
| 2026.03.11 | ₩30,814 | ₩30,814 | ₩30,599 | ₩30,705 | -0.35% | 1.8만 |
|---|
| 2026.03.10 | ₩30,847 | ₩31,055 | ₩30,847 | ₩30,922 | +0.24% | 1.1만 |
|---|
| 2026.03.09 | ₩30,988 | ₩30,988 | ₩30,512 | ₩30,754 | -0.76% | 1만 |
|---|
| 2026.03.06 | ₩30,827 | ₩31,095 | ₩30,827 | ₩31,020 | +0.63% | 5.9천 |
|---|
| 2026.03.05 | ₩31,511 | ₩31,563 | ₩31,370 | ₩31,370 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩31,753 | ₩31,753 | ₩31,640 | ₩31,692 | -0.19% | 3.3만 |
|---|
| 2026.03.03 | ₩31,444 | ₩31,699 | ₩31,377 | ₩31,571 | +0.41% | 3만 |
|---|
| 2026.03.02 | ₩31,846 | ₩32,034 | ₩31,726 | ₩31,967 | +0.38% | 1.2만 |
|---|
| 2026.02.27 | ₩32,021 | ₩32,021 | ₩31,793 | ₩31,860 | -0.50% | 4.4천 |
|---|
| 2026.02.26 | ₩31,960 | ₩32,021 | ₩31,779 | ₩31,920 | -0.13% | 6.8만 |
|---|
| 2026.02.25 | ₩31,994 | ₩32,021 | ₩31,820 | ₩31,934 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩31,672 | ₩31,887 | ₩31,659 | ₩31,840 | +0.53% | 2만 |
|---|
| 2026.02.23 | ₩31,927 | ₩31,927 | ₩31,691 | ₩31,712 | -0.67% | 1.7만 |
|---|
| 2026.02.20 | ₩31,913 | ₩31,940 | ₩31,806 | ₩31,888 | -0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,873 | ₩31,873 | ₩31,763 | ₩31,793 | -0.25% | 1.9만 |
|---|
| 2026.02.18 | ₩31,873 | ₩31,978 | ₩31,767 | ₩31,826 | -0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩31,900 | ₩31,900 | ₩31,714 | ₩31,820 | -0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩31,846 | ₩31,980 | ₩31,762 | ₩31,857 | +0.03% | 2.5만 |
|---|
| 2026.02.12 | ₩31,913 | ₩31,927 | ₩31,632 | ₩31,786 | -0.40% | 4.4만 |
|---|
| 2026.02.11 | ₩31,833 | ₩31,993 | ₩31,739 | ₩31,846 | +0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩31,699 | ₩31,940 | ₩31,699 | ₩31,833 | +0.42% | 1.4만 |
|---|
| 2026.02.09 | ₩31,699 | ₩31,860 | ₩31,578 | ₩31,759 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩31,471 | ₩31,667 | ₩31,417 | ₩31,612 | +0.45% | 8.2천 |
|---|
| 2026.02.05 | ₩31,565 | ₩31,565 | ₩31,350 | ₩31,357 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩31,538 | ₩31,645 | ₩31,444 | ₩31,551 | +0.04% | 4.7만 |
|---|
| 2026.02.03 | ₩31,525 | ₩31,618 | ₩31,471 | ₩31,531 | +0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,350 | ₩31,592 | ₩31,350 | ₩31,525 | +0.56% | 1.9만 |
|---|
| 2026.01.30 | ₩31,565 | ₩31,565 | ₩31,377 | ₩31,525 | -0.13% | 1.2만 |
|---|
| 2026.01.29 | ₩31,525 | ₩31,551 | ₩31,323 | ₩31,498 | -0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩31,297 | ₩31,458 | ₩31,297 | ₩31,358 | +0.20% | 1.1만 |
|---|
| 2026.01.27 | ₩31,498 | ₩31,498 | ₩31,323 | ₩31,428 | -0.22% | 8.3천 |
|---|
| 2026.01.26 | ₩31,511 | ₩31,511 | ₩31,366 | ₩31,431 | -0.26% | 1.3만 |
|---|
| 2026.01.23 | ₩31,498 | ₩31,498 | ₩31,270 | ₩31,401 | -0.31% | 5.4만 |
|---|
| 2026.01.22 | ₩31,303 | ₩31,444 | ₩31,303 | ₩31,382 | +0.25% | 8천 |
|---|
| 2026.01.21 | ₩31,144 | ₩31,297 | ₩31,109 | ₩31,230 | +0.28% | 2.6만 |
|---|
| 2026.01.20 | ₩30,868 | ₩31,073 | ₩30,854 | ₩30,906 | +0.13% | 8.4천 |
|---|
| 2026.01.16 | ₩31,283 | ₩31,297 | ₩31,120 | ₩31,169 | -0.36% | 1.8만 |
|---|
| 2026.01.15 | ₩31,176 | ₩31,323 | ₩31,149 | ₩31,209 | +0.11% | 2.9만 |
|---|
| 2026.01.14 | ₩31,243 | ₩31,243 | ₩31,097 | ₩31,141 | -0.33% | 1.2만 |
|---|
| 2026.01.13 | ₩31,216 | ₩31,216 | ₩31,136 | ₩31,169 | -0.15% | 2.3만 |
|---|
| 2026.01.12 | ₩31,243 | ₩31,310 | ₩31,189 | ₩31,248 | +0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩31,136 | ₩31,189 | ₩31,069 | ₩31,169 | +0.11% | 1.4만 |
|---|
| 2026.01.08 | ₩30,988 | ₩31,243 | ₩30,961 | ₩31,022 | +0.11% | 6.1만 |
|---|
| 2026.01.07 | ₩31,109 | ₩31,109 | ₩30,921 | ₩30,921 | -0.60% | 1.7만 |
|---|
| 2026.01.06 | ₩30,988 | ₩31,109 | ₩30,881 | ₩31,036 | +0.16% | 5.3만 |
|---|
| 2026.01.05 | ₩30,881 | ₩30,935 | ₩30,776 | ₩30,901 | +0.07% | 1.6만 |
|---|
| 2026.01.02 | ₩30,800 | ₩30,854 | ₩30,760 | ₩30,814 | +0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩30,908 | ₩30,921 | ₩30,800 | ₩30,800 | -0.35% | 4.7천 |
|---|
| 2025.12.30 | ₩30,752 | ₩30,921 | ₩30,752 | ₩30,827 | +0.24% | 6.8천 |
|---|
| 2025.12.29 | ₩30,693 | ₩30,786 | ₩30,693 | ₩30,721 | +0.09% | 1만 |
|---|
| 2025.12.26 | ₩30,841 | ₩30,841 | ₩30,725 | ₩30,750 | -0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩30,747 | ₩30,774 | ₩30,653 | ₩30,740 | -0.02% | 5.7천 |
|---|
| 2025.12.23 | ₩30,609 | ₩30,653 | ₩30,559 | ₩30,603 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩30,626 | ₩30,626 | ₩30,492 | ₩30,559 | -0.22% | 3.3만 |
|---|
| 2025.12.19 | ₩30,197 | ₩30,505 | ₩30,197 | ₩30,421 | +0.74% | 6.9천 |
|---|
| 2025.12.18 | ₩30,264 | ₩30,412 | ₩30,210 | ₩30,291 | +0.09% | 6.7천 |
|---|
| 2025.12.17 | ₩30,425 | ₩30,425 | ₩30,157 | ₩30,162 | -0.86% | 2.1만 |
|---|
| 2025.12.16 | ₩30,505 | ₩30,505 | ₩30,241 | ₩30,275 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩30,438 | ₩30,559 | ₩30,331 | ₩30,378 | -0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩30,599 | ₩30,599 | ₩30,331 | ₩30,405 | -0.64% | 1.6만 |
|---|
| 2025.12.11 | ₩30,573 | ₩30,653 | ₩30,523 | ₩30,630 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩30,693 | ₩30,771 | ₩30,652 | ₩30,727 | +0.11% | 1.9만 |
|---|
| 2025.12.09 | ₩30,787 | ₩30,800 | ₩30,640 | ₩30,686 | -0.33% | 8.2천 |
|---|
| 2025.12.08 | ₩30,747 | ₩30,814 | ₩30,666 | ₩30,721 | -0.08% | 2만 |
|---|
| 2025.12.05 | ₩30,874 | ₩30,935 | ₩30,787 | ₩30,802 | -0.23% | 6.8천 |
|---|
| 2025.12.04 | ₩30,841 | ₩30,894 | ₩30,747 | ₩30,787 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩30,800 | ₩30,854 | ₩30,707 | ₩30,780 | -0.07% | 1.1만 |
|---|
| 2025.12.02 | ₩30,921 | ₩30,921 | ₩30,599 | ₩30,693 | -0.74% | 9.6천 |
|---|
| 2025.12.01 | ₩30,961 | ₩30,961 | ₩30,693 | ₩30,747 | -0.69% | 1.4만 |
|---|
| 2025.11.28 | ₩30,854 | ₩30,975 | ₩30,841 | ₩30,935 | +0.26% | 8.7천 |
|---|
| 2025.11.26 | ₩30,571 | ₩30,814 | ₩30,559 | ₩30,747 | +0.57% | 8.5천 |
|---|
| 2025.11.25 | ₩30,210 | ₩30,519 | ₩30,210 | ₩30,452 | +0.80% | 1.2만 |
|---|
| 2025.11.24 | ₩29,983 | ₩30,205 | ₩29,915 | ₩30,205 | +0.74% | 1.1만 |
|---|
| 2025.11.21 | ₩29,832 | ₩30,009 | ₩29,728 | ₩29,934 | +0.34% | 5천 |
|---|
| 2025.11.20 | ₩30,147 | ₩30,156 | ₩29,741 | ₩29,741 | -1.35% | 5.8천 |
|---|
| 2025.11.19 | ₩29,942 | ₩30,076 | ₩29,942 | ₩30,009 | +0.22% | 1.7천 |
|---|
| 2025.11.18 | ₩30,076 | ₩30,115 | ₩29,949 | ₩30,042 | -0.12% | 7천 |
|---|
| 2025.11.17 | ₩30,249 | ₩30,278 | ₩30,090 | ₩30,113 | -0.45% | 6.7천 |
|---|
| 2025.11.14 | ₩30,291 | ₩30,371 | ₩30,210 | ₩30,251 | -0.13% | 7.6천 |
|---|
| 2025.11.13 | ₩30,666 | ₩30,666 | ₩30,347 | ₩30,347 | -1.04% | 3.7만 |
|---|
| 2025.11.12 | ₩30,552 | ₩30,653 | ₩30,505 | ₩30,579 | +0.09% | 9.6천 |
|---|
| 2025.11.11 | ₩30,479 | ₩30,727 | ₩30,479 | ₩30,660 | +0.59% | 1.1만 |
|---|
| 2025.11.10 | ₩30,535 | ₩30,613 | ₩30,465 | ₩30,573 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩30,479 | ₩30,479 | ₩30,170 | ₩30,311 | -0.55% | 5.9천 |
|---|
| 2025.11.06 | ₩30,586 | ₩30,586 | ₩30,351 | ₩30,396 | -0.62% | 1.2만 |
|---|
| 2025.11.05 | ₩30,532 | ₩30,532 | ₩30,398 | ₩30,472 | -0.20% | 8천 |
|---|
| 2025.11.04 | ₩30,532 | ₩30,559 | ₩30,371 | ₩30,398 | -0.44% | 6.7천 |
|---|
| 2025.11.03 | ₩30,599 | ₩30,754 | ₩30,532 | ₩30,686 | +0.28% | 4만 |
|---|
| 2025.10.31 | ₩30,747 | ₩30,772 | ₩30,613 | ₩30,707 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩30,520 | ₩30,665 | ₩30,520 | ₩30,567 | +0.15% | 1.6만 |
|---|
| 2025.10.29 | ₩30,774 | ₩30,774 | ₩30,579 | ₩30,579 | -0.63% | 6.8천 |
|---|
| 2025.10.28 | ₩30,854 | ₩30,854 | ₩30,614 | ₩30,686 | -0.54% | 1.6만 |
|---|
| 2025.10.27 | ₩30,720 | ₩30,774 | ₩30,666 | ₩30,754 | +0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩30,630 | ₩30,682 | ₩30,630 | ₩30,640 | +0.03% | 2천 |
|---|
| 2025.10.23 | ₩30,532 | ₩30,535 | ₩30,398 | ₩30,485 | -0.15% | 1만 |
|---|
| 2025.10.22 | ₩30,559 | ₩30,559 | ₩30,394 | ₩30,425 | -0.44% | 1.1만 |
|---|
| 2025.10.21 | ₩30,492 | ₩30,532 | ₩30,445 | ₩30,485 | -0.02% | 1.1만 |
|---|
| 2025.10.20 | ₩30,278 | ₩30,438 | ₩30,278 | ₩30,401 | +0.41% | 2.7만 |
|---|
| 2025.10.17 | ₩30,237 | ₩30,343 | ₩30,237 | ₩30,284 | +0.16% | 1.9천 |
|---|
| 2025.10.16 | ₩30,653 | ₩30,653 | ₩30,358 | ₩30,385 | -0.87% | 8.4천 |
|---|
| 2025.10.15 | ₩30,626 | ₩30,705 | ₩30,480 | ₩30,566 | -0.20% | 3만 |
|---|
| 2025.10.14 | ₩30,492 | ₩30,754 | ₩30,361 | ₩30,445 | -0.15% | 3.2천 |
|---|
| 2025.10.13 | ₩30,579 | ₩30,640 | ₩30,492 | ₩30,594 | +0.05% | 6.9천 |
|---|
| 2025.10.10 | ₩31,069 | ₩31,069 | ₩30,438 | ₩30,477 | -1.90% | 2.9만 |
|---|