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 | ₩30,585 | ₩30,720 | ₩30,526 | ₩30,720 | +0.44% | 9.1천 |
| 2026.10.08 | ₩30,432 | ₩30,526 | ₩30,298 | ₩30,457 | +0.08% | 4.4만 |
| 2026.10.07 | ₩30,686 | ₩30,686 | ₩30,405 | ₩30,465 | -0.72% | 9.5천 |
| 2026.10.06 | ₩30,365 | ₩30,619 | ₩30,365 | ₩30,618 | +0.83% | 9.8천 |
| 2026.10.05 | ₩30,298 | ₩30,389 | ₩30,298 | ₩30,389 | +0.30% | 3.1천 |
| 2026.10.02 | ₩30,459 | ₩30,646 | ₩30,459 | ₩30,539 | +0.26% | 5.6만 |
| 2026.10.01 | ₩30,393 | ₩30,452 | ₩30,284 | ₩30,452 | +0.19% | 1.1만 |
| 2026.09.30 | ₩30,660 | ₩30,686 | ₩30,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,516 |
| -0.47% |
| 1.4만 |
| 2026.09.29 | ₩30,566 | ₩30,566 | ₩30,338 | ₩30,485 | -0.26% | 5.7천 |
|---|
| 2026.09.28 | ₩30,619 | ₩30,619 | ₩30,338 | ₩30,424 | -0.64% | 9.2천 |
|---|
| 2026.09.25 | ₩30,606 | ₩30,686 | ₩30,567 | ₩30,653 | +0.15% | 9.1천 |
|---|
| 2026.09.24 | ₩30,633 | ₩30,640 | ₩30,552 | ₩30,626 | -0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩31,015 | ₩31,087 | ₩30,795 | ₩30,861 | -0.50% | 6.3천 |
|---|
| 2026.09.22 | ₩31,289 | ₩31,289 | ₩31,115 | ₩31,196 | -0.30% | 7.1천 |
|---|
| 2026.09.21 | ₩31,035 | ₩31,196 | ₩31,035 | ₩31,182 | +0.47% | 8.6천 |
|---|
| 2026.09.18 | ₩31,095 | ₩31,102 | ₩31,008 | ₩31,052 | -0.14% | 3.5천 |
|---|
| 2026.09.17 | ₩30,968 | ₩31,196 | ₩30,968 | ₩31,129 | +0.52% | 2.6천 |
|---|
| 2026.09.16 | ₩30,995 | ₩31,169 | ₩30,874 | ₩30,928 | -0.22% | 1.3만 |
|---|
| 2026.09.15 | ₩31,142 | ₩31,182 | ₩31,008 | ₩31,028 | -0.37% | 1.3만 |
|---|
| 2026.09.14 | ₩31,303 | ₩31,303 | ₩31,196 | ₩31,216 | -0.28% | 2만 |
|---|
| 2026.09.11 | ₩31,630 | ₩31,630 | ₩31,430 | ₩31,477 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩31,764 | ₩31,797 | ₩31,571 | ₩31,630 | -0.42% | 2만 |
|---|
| 2026.09.09 | ₩32,000 | ₩32,032 | ₩31,946 | ₩31,946 | -0.17% | 3.5천 |
|---|
| 2026.09.08 | ₩32,013 | ₩32,187 | ₩32,013 | ₩32,111 | +0.31% | 1.8만 |
|---|
| 2026.09.04 | ₩32,026 | ₩32,174 | ₩32,026 | ₩32,132 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩32,281 | ₩32,281 | ₩32,080 | ₩32,162 | -0.37% | 2.8만 |
|---|
| 2026.09.02 | ₩32,134 | ₩32,160 | ₩32,067 | ₩32,107 | -0.08% | 4.6천 |
|---|
| 2026.09.01 | ₩32,167 | ₩32,227 | ₩32,053 | ₩32,100 | -0.21% | 2.2만 |
|---|
| 2026.08.31 | ₩32,469 | ₩32,469 | ₩32,187 | ₩32,269 | -0.61% | 1.2만 |
|---|
| 2026.08.28 | ₩32,509 | ₩32,509 | ₩32,249 | ₩32,361 | -0.45% | 2.2만 |
|---|
| 2026.08.27 | ₩32,375 | ₩32,428 | ₩32,308 | ₩32,382 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩32,395 | ₩32,467 | ₩32,308 | ₩32,422 | +0.08% | 8.6천 |
|---|
| 2026.08.25 | ₩32,402 | ₩32,455 | ₩32,284 | ₩32,442 | +0.12% | 1만 |
|---|
| 2026.08.24 | ₩32,428 | ₩32,428 | ₩32,135 | ₩32,248 | -0.56% | 8.4천 |
|---|
| 2026.08.21 | ₩32,375 | ₩32,415 | ₩32,227 | ₩32,321 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩32,268 | ₩32,442 | ₩32,254 | ₩32,268 | 0.00% | 1만 |
|---|
| 2026.08.19 | ₩32,549 | ₩32,549 | ₩32,402 | ₩32,428 | -0.37% | 6.6천 |
|---|
| 2026.08.18 | ₩32,629 | ₩32,629 | ₩32,355 | ₩32,361 | -0.82% | 8.7천 |
|---|
| 2026.08.17 | ₩32,562 | ₩32,562 | ₩32,447 | ₩32,482 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩32,603 | ₩32,603 | ₩32,455 | ₩32,556 | -0.14% | 1.8만 |
|---|
| 2026.08.13 | ₩32,402 | ₩32,616 | ₩32,402 | ₩32,516 | +0.35% | 2만 |
|---|
| 2026.08.12 | ₩32,254 | ₩32,455 | ₩32,254 | ₩32,382 | +0.39% | 5.6만 |
|---|
| 2026.08.11 | ₩32,348 | ₩32,374 | ₩32,254 | ₩32,308 | -0.12% | 1.3만 |
|---|
| 2026.08.10 | ₩32,294 | ₩32,562 | ₩32,294 | ₩32,459 | +0.51% | 1.3만 |
|---|
| 2026.08.07 | ₩32,335 | ₩32,375 | ₩32,190 | ₩32,336 | +0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩32,053 | ₩32,268 | ₩32,053 | ₩32,159 | +0.33% | 3.7만 |
|---|
| 2026.08.05 | ₩32,281 | ₩32,281 | ₩32,134 | ₩32,167 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩32,174 | ₩32,254 | ₩31,977 | ₩32,206 | +0.10% | 2만 |
|---|
| 2026.08.03 | ₩31,986 | ₩32,067 | ₩31,839 | ₩32,020 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩31,919 | ₩31,926 | ₩31,745 | ₩31,846 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩31,638 | ₩31,812 | ₩31,557 | ₩31,768 | +0.41% | 7.3천 |
|---|
| 2026.07.29 | ₩31,785 | ₩31,785 | ₩31,500 | ₩31,500 | -0.90% | 1.9만 |
|---|
| 2026.07.28 | ₩31,758 | ₩31,758 | ₩31,651 | ₩31,698 | -0.19% | 8.6천 |
|---|
| 2026.07.27 | ₩31,946 | ₩31,946 | ₩31,685 | ₩31,698 | -0.78% | 4.1천 |
|---|
| 2026.07.24 | ₩31,732 | ₩31,892 | ₩31,705 | ₩31,758 | +0.08% | 8.8천 |
|---|
| 2026.07.23 | ₩31,959 | ₩31,959 | ₩31,705 | ₩31,745 | -0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩32,053 | ₩32,053 | ₩31,866 | ₩31,866 | -0.59% | 8.2천 |
|---|
| 2026.07.21 | ₩32,013 | ₩32,013 | ₩31,812 | ₩31,933 | -0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩31,946 | ₩31,946 | ₩31,732 | ₩31,803 | -0.45% | 1.5만 |
|---|
| 2026.07.17 | ₩32,000 | ₩32,000 | ₩31,758 | ₩31,792 | -0.65% | 1.3만 |
|---|
| 2026.07.16 | ₩32,093 | ₩32,107 | ₩31,947 | ₩31,947 | -0.46% | 2.7만 |
|---|
| 2026.07.15 | ₩31,490 | ₩32,201 | ₩30,820 | ₩32,069 | +1.84% | 4.5만 |
|---|
| 2026.07.14 | ₩31,892 | ₩32,093 | ₩31,531 | ₩32,000 | +0.34% | 7.6만 |
|---|
| 2026.07.13 | ₩32,093 | ₩32,254 | ₩32,093 | ₩32,124 | +0.10% | 8.5천 |
|---|
| 2026.07.10 | ₩32,281 | ₩32,294 | ₩32,194 | ₩32,278 | -0.01% | 4.3만 |
|---|
| 2026.07.09 | ₩32,093 | ₩32,281 | ₩32,093 | ₩32,261 | +0.52% | 3.1만 |
|---|
| 2026.07.08 | ₩32,241 | ₩32,241 | ₩31,986 | ₩32,093 | -0.46% | 2.8만 |
|---|
| 2026.07.07 | ₩32,294 | ₩32,294 | ₩32,167 | ₩32,199 | -0.29% | 3.2만 |
|---|
| 2026.07.06 | ₩32,281 | ₩32,321 | ₩32,187 | ₩32,256 | -0.08% | 3.6만 |
|---|
| 2026.07.02 | ₩32,067 | ₩32,268 | ₩32,040 | ₩32,127 | +0.19% | 1.7만 |
|---|
| 2026.07.01 | ₩32,281 | ₩32,281 | ₩32,080 | ₩32,140 | -0.44% | 1.8만 |
|---|
| 2026.06.30 | ₩32,241 | ₩32,281 | ₩32,080 | ₩32,227 | -0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩31,772 | ₩32,134 | ₩31,772 | ₩32,033 | +0.82% | 7.3천 |
|---|
| 2026.06.26 | ₩32,067 | ₩32,067 | ₩31,784 | ₩31,793 | -0.85% | 3.4천 |
|---|
| 2026.06.25 | ₩31,825 | ₩31,839 | ₩31,772 | ₩31,772 | -0.17% | 4.5천 |
|---|
| 2026.06.24 | ₩31,517 | ₩31,750 | ₩31,517 | ₩31,551 | +0.11% | 7.7천 |
|---|
| 2026.06.23 | ₩31,691 | ₩31,705 | ₩30,948 | ₩31,611 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩31,571 | ₩31,812 | ₩31,571 | ₩31,691 | +0.38% | 8.8천 |
|---|
| 2026.06.18 | ₩31,169 | ₩31,772 | ₩31,169 | ₩31,705 | +1.72% | 1.2만 |
|---|
| 2026.06.17 | ₩31,825 | ₩31,825 | ₩31,521 | ₩31,521 | -0.96% | 8.8천 |
|---|
| 2026.06.16 | ₩31,933 | ₩31,933 | ₩31,758 | ₩31,800 | -0.42% | 1.1만 |
|---|
| 2026.06.15 | ₩31,638 | ₩31,919 | ₩31,638 | ₩31,825 | +0.59% | 3.1만 |
|---|
| 2026.06.12 | ₩31,638 | ₩31,718 | ₩31,464 | ₩31,638 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩31,397 | ₩31,544 | ₩31,289 | ₩31,474 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩31,465 | ₩31,624 | ₩31,437 | ₩31,437 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩31,611 | ₩31,611 | ₩31,222 | ₩31,452 | -0.50% | 6.1천 |
|---|
| 2026.06.08 | ₩31,745 | ₩31,745 | ₩31,490 | ₩31,505 | -0.76% | 8천 |
|---|
| 2026.06.05 | ₩31,705 | ₩31,724 | ₩31,500 | ₩31,524 | -0.57% | 5.9천 |
|---|
| 2026.06.04 | ₩31,959 | ₩32,107 | ₩31,745 | ₩31,891 | -0.21% | 7.5만 |
|---|
| 2026.06.03 | ₩32,040 | ₩32,040 | ₩31,809 | ₩31,809 | -0.72% | 3.1만 |
|---|
| 2026.06.02 | ₩32,047 | ₩32,060 | ₩31,933 | ₩31,993 | -0.17% | 4.1천 |
|---|
| 2026.06.01 | ₩32,214 | ₩32,214 | ₩31,879 | ₩31,966 | -0.77% | 5.5만 |
|---|
| 2026.05.29 | ₩32,254 | ₩32,254 | ₩32,053 | ₩32,173 | -0.25% | 6.4천 |
|---|
| 2026.05.28 | ₩32,147 | ₩32,147 | ₩31,915 | ₩32,081 | -0.20% | 9.6천 |
|---|
| 2026.05.27 | ₩32,120 | ₩32,120 | ₩31,966 | ₩31,984 | -0.43% | 1.4만 |
|---|
| 2026.05.26 | ₩31,946 | ₩31,973 | ₩31,852 | ₩31,953 | +0.02% | 2.7천 |
|---|
| 2026.05.22 | ₩31,866 | ₩31,866 | ₩31,701 | ₩31,772 | -0.29% | 1.1만 |
|---|
| 2026.05.21 | ₩31,677 | ₩31,745 | ₩31,557 | ₩31,671 | -0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩31,504 | ₩31,678 | ₩31,464 | ₩31,599 | +0.30% | 1.9만 |
|---|
| 2026.05.19 | ₩31,464 | ₩31,464 | ₩31,209 | ₩31,346 | -0.37% | 1.5만 |
|---|
| 2026.05.18 | ₩31,551 | ₩31,584 | ₩31,276 | ₩31,383 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩31,651 | ₩31,691 | ₩31,517 | ₩31,517 | -0.42% | 5.3천 |
|---|
| 2026.05.14 | ₩31,732 | ₩31,879 | ₩31,732 | ₩31,812 | +0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩31,879 | ₩31,879 | ₩31,638 | ₩31,776 | -0.32% | 1.5만 |
|---|
| 2026.05.12 | ₩31,879 | ₩31,879 | ₩31,665 | ₩31,732 | -0.46% | 1.5만 |
|---|
| 2026.05.11 | ₩32,067 | ₩32,140 | ₩31,946 | ₩32,047 | -0.06% | 3.8만 |
|---|
| 2026.05.08 | ₩32,012 | ₩32,053 | ₩31,882 | ₩32,006 | -0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩31,973 | ₩32,040 | ₩31,799 | ₩31,851 | -0.38% | 9.6천 |
|---|
| 2026.05.06 | ₩31,906 | ₩32,093 | ₩31,906 | ₩32,025 | +0.37% | 6.4천 |
|---|
| 2026.05.05 | ₩31,732 | ₩31,946 | ₩31,732 | ₩31,899 | +0.53% | 7.5천 |
|---|
| 2026.05.04 | ₩31,973 | ₩31,973 | ₩31,691 | ₩31,738 | -0.73% | 2.7만 |
|---|
| 2026.05.01 | ₩31,866 | ₩32,134 | ₩31,839 | ₩31,933 | +0.21% | 2.1만 |
|---|
| 2026.04.30 | ₩31,691 | ₩31,878 | ₩31,611 | ₩31,820 | +0.41% | 6.2만 |
|---|
| 2026.04.29 | ₩31,517 | ₩31,557 | ₩31,423 | ₩31,488 | -0.09% | 2.1만 |
|---|
| 2026.04.28 | ₩31,477 | ₩31,544 | ₩31,343 | ₩31,430 | -0.15% | 8.6천 |
|---|
| 2026.04.27 | ₩31,557 | ₩31,557 | ₩31,484 | ₩31,484 | -0.23% | 3.3천 |
|---|
| 2026.04.24 | ₩31,504 | ₩31,504 | ₩31,316 | ₩31,399 | -0.33% | 7.6천 |
|---|
| 2026.04.23 | ₩31,477 | ₩31,517 | ₩31,289 | ₩31,338 | -0.44% | 6.2천 |
|---|
| 2026.04.22 | ₩31,543 | ₩31,544 | ₩31,371 | ₩31,407 | -0.43% | 9.1천 |
|---|
| 2026.04.21 | ₩31,457 | ₩31,464 | ₩31,298 | ₩31,298 | -0.51% | 9.4천 |
|---|
| 2026.04.20 | ₩31,457 | ₩31,490 | ₩31,423 | ₩31,437 | -0.06% | 6.5천 |
|---|
| 2026.04.17 | ₩31,425 | ₩31,584 | ₩31,410 | ₩31,493 | +0.22% | 1만 |
|---|
| 2026.04.16 | ₩31,276 | ₩31,410 | ₩31,075 | ₩31,326 | +0.16% | 1.8만 |
|---|
| 2026.04.15 | ₩31,369 | ₩31,397 | ₩31,249 | ₩31,310 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,155 | ₩31,369 | ₩31,155 | ₩31,303 | +0.47% | 3.8천 |
|---|
| 2026.04.13 | ₩31,263 | ₩31,330 | ₩31,129 | ₩31,296 | +0.11% | 1.5만 |
|---|
| 2026.04.10 | ₩31,176 | ₩31,236 | ₩31,115 | ₩31,169 | -0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩30,847 | ₩31,155 | ₩30,847 | ₩31,109 | +0.85% | 8.9천 |
|---|
| 2026.04.08 | ₩30,847 | ₩30,954 | ₩30,807 | ₩30,887 | +0.13% | 7.5천 |
|---|
| 2026.04.07 | ₩30,459 | ₩30,459 | ₩30,298 | ₩30,425 | -0.11% | 4.7천 |
|---|
| 2026.04.06 | ₩30,432 | ₩30,459 | ₩30,351 | ₩30,439 | +0.02% | 7.5천 |
|---|
| 2026.04.02 | ₩30,197 | ₩30,432 | ₩30,197 | ₩30,338 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩30,405 | ₩30,552 | ₩30,351 | ₩30,432 | +0.09% | 1.1만 |
|---|
| 2026.03.31 | ₩29,815 | ₩30,231 | ₩29,802 | ₩30,157 | +1.15% | 1.3만 |
|---|
| 2026.03.30 | ₩29,588 | ₩29,722 | ₩29,413 | ₩29,522 | -0.22% | 1.5만 |
|---|
| 2026.03.27 | ₩30,030 | ₩30,030 | ₩29,507 | ₩29,554 | -1.58% | 3.1천 |
|---|
| 2026.03.26 | ₩30,405 | ₩30,405 | ₩29,775 | ₩29,889 | -1.70% | 7.1만 |
|---|
| 2026.03.25 | ₩30,271 | ₩30,378 | ₩30,231 | ₩30,292 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩30,070 | ₩30,121 | ₩29,990 | ₩30,055 | -0.05% | 4.4천 |
|---|
| 2026.03.23 | ₩29,923 | ₩30,204 | ₩29,916 | ₩30,008 | +0.29% | 1.3만 |
|---|
| 2026.03.20 | ₩30,325 | ₩30,325 | ₩29,829 | ₩29,841 | -1.60% | 2.4만 |
|---|
| 2026.03.19 | ₩30,485 | ₩30,512 | ₩30,365 | ₩30,378 | -0.35% | 1.1만 |
|---|
| 2026.03.18 | ₩30,694 | ₩30,753 | ₩30,566 | ₩30,571 | -0.40% | 1.9만 |
|---|
| 2026.03.17 | ₩30,760 | ₩30,874 | ₩30,727 | ₩30,807 | +0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,405 | ₩30,686 | ₩30,405 | ₩30,634 | +0.75% | 7.4천 |
|---|
| 2026.03.13 | ₩30,630 | ₩30,630 | ₩30,298 | ₩30,392 | -0.78% | 3.6만 |
|---|
| 2026.03.12 | ₩30,619 | ₩30,646 | ₩30,485 | ₩30,485 | -0.44% | 7.5천 |
|---|
| 2026.03.11 | ₩30,794 | ₩30,794 | ₩30,579 | ₩30,685 | -0.35% | 1.8만 |
|---|
| 2026.03.10 | ₩30,827 | ₩31,035 | ₩30,827 | ₩30,902 | +0.24% | 1.1만 |
|---|
| 2026.03.09 | ₩30,968 | ₩30,968 | ₩30,492 | ₩30,733 | -0.76% | 1만 |
|---|
| 2026.03.06 | ₩30,807 | ₩31,075 | ₩30,807 | ₩31,000 | +0.63% | 5.9천 |
|---|
| 2026.03.05 | ₩31,490 | ₩31,543 | ₩31,350 | ₩31,350 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩31,732 | ₩31,732 | ₩31,619 | ₩31,671 | -0.19% | 3.3만 |
|---|
| 2026.03.03 | ₩31,423 | ₩31,678 | ₩31,356 | ₩31,551 | +0.41% | 3만 |
|---|
| 2026.03.02 | ₩31,825 | ₩32,013 | ₩31,705 | ₩31,946 | +0.38% | 1.2만 |
|---|
| 2026.02.27 | ₩32,000 | ₩32,000 | ₩31,772 | ₩31,839 | -0.50% | 4.4천 |
|---|
| 2026.02.26 | ₩31,939 | ₩32,000 | ₩31,758 | ₩31,899 | -0.13% | 6.8만 |
|---|
| 2026.02.25 | ₩31,973 | ₩32,000 | ₩31,799 | ₩31,913 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩31,651 | ₩31,866 | ₩31,638 | ₩31,819 | +0.53% | 2만 |
|---|
| 2026.02.23 | ₩31,906 | ₩31,906 | ₩31,670 | ₩31,691 | -0.67% | 1.7만 |
|---|
| 2026.02.20 | ₩31,892 | ₩31,919 | ₩31,785 | ₩31,867 | -0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,852 | ₩31,852 | ₩31,742 | ₩31,772 | -0.25% | 1.9만 |
|---|
| 2026.02.18 | ₩31,852 | ₩31,957 | ₩31,746 | ₩31,805 | -0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩31,879 | ₩31,879 | ₩31,693 | ₩31,799 | -0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩31,825 | ₩31,959 | ₩31,741 | ₩31,836 | +0.03% | 2.5만 |
|---|
| 2026.02.12 | ₩31,892 | ₩31,906 | ₩31,611 | ₩31,765 | -0.40% | 4.4만 |
|---|
| 2026.02.11 | ₩31,812 | ₩31,972 | ₩31,718 | ₩31,825 | +0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩31,678 | ₩31,919 | ₩31,678 | ₩31,812 | +0.42% | 1.4만 |
|---|
| 2026.02.09 | ₩31,678 | ₩31,839 | ₩31,557 | ₩31,738 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩31,450 | ₩31,646 | ₩31,397 | ₩31,591 | +0.45% | 8.2천 |
|---|
| 2026.02.05 | ₩31,544 | ₩31,544 | ₩31,330 | ₩31,336 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩31,517 | ₩31,624 | ₩31,423 | ₩31,531 | +0.04% | 4.7만 |
|---|
| 2026.02.03 | ₩31,504 | ₩31,598 | ₩31,450 | ₩31,511 | +0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,330 | ₩31,571 | ₩31,330 | ₩31,504 | +0.56% | 1.9만 |
|---|
| 2026.01.30 | ₩31,544 | ₩31,544 | ₩31,356 | ₩31,504 | -0.13% | 1.2만 |
|---|
| 2026.01.29 | ₩31,504 | ₩31,531 | ₩31,303 | ₩31,477 | -0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩31,276 | ₩31,437 | ₩31,276 | ₩31,338 | +0.20% | 1.1만 |
|---|
| 2026.01.27 | ₩31,477 | ₩31,477 | ₩31,303 | ₩31,407 | -0.22% | 8.3천 |
|---|
| 2026.01.26 | ₩31,490 | ₩31,490 | ₩31,346 | ₩31,410 | -0.26% | 1.3만 |
|---|
| 2026.01.23 | ₩31,477 | ₩31,477 | ₩31,249 | ₩31,381 | -0.31% | 5.4만 |
|---|
| 2026.01.22 | ₩31,283 | ₩31,423 | ₩31,283 | ₩31,362 | +0.25% | 8천 |
|---|
| 2026.01.21 | ₩31,123 | ₩31,276 | ₩31,088 | ₩31,209 | +0.28% | 2.6만 |
|---|
| 2026.01.20 | ₩30,847 | ₩31,052 | ₩30,834 | ₩30,886 | +0.13% | 8.4천 |
|---|
| 2026.01.16 | ₩31,263 | ₩31,276 | ₩31,099 | ₩31,149 | -0.36% | 1.8만 |
|---|
| 2026.01.15 | ₩31,155 | ₩31,303 | ₩31,129 | ₩31,189 | +0.11% | 2.9만 |
|---|
| 2026.01.14 | ₩31,222 | ₩31,222 | ₩31,076 | ₩31,121 | -0.33% | 1.2만 |
|---|
| 2026.01.13 | ₩31,196 | ₩31,196 | ₩31,115 | ₩31,149 | -0.15% | 2.3만 |
|---|
| 2026.01.12 | ₩31,222 | ₩31,289 | ₩31,169 | ₩31,228 | +0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩31,115 | ₩31,169 | ₩31,048 | ₩31,149 | +0.11% | 1.4만 |
|---|
| 2026.01.08 | ₩30,968 | ₩31,222 | ₩30,941 | ₩31,001 | +0.11% | 6.1만 |
|---|
| 2026.01.07 | ₩31,088 | ₩31,088 | ₩30,901 | ₩30,901 | -0.60% | 1.7만 |
|---|
| 2026.01.06 | ₩30,968 | ₩31,088 | ₩30,861 | ₩31,016 | +0.16% | 5.3만 |
|---|
| 2026.01.05 | ₩30,861 | ₩30,914 | ₩30,756 | ₩30,881 | +0.07% | 1.6만 |
|---|
| 2026.01.02 | ₩30,780 | ₩30,834 | ₩30,740 | ₩30,794 | +0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩30,887 | ₩30,901 | ₩30,780 | ₩30,780 | -0.35% | 4.7천 |
|---|
| 2025.12.30 | ₩30,732 | ₩30,901 | ₩30,732 | ₩30,807 | +0.24% | 6.8천 |
|---|
| 2025.12.29 | ₩30,673 | ₩30,766 | ₩30,673 | ₩30,701 | +0.09% | 1만 |
|---|
| 2025.12.26 | ₩30,820 | ₩30,820 | ₩30,705 | ₩30,729 | -0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩30,727 | ₩30,753 | ₩30,633 | ₩30,720 | -0.02% | 5.7천 |
|---|
| 2025.12.23 | ₩30,589 | ₩30,633 | ₩30,539 | ₩30,583 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩30,606 | ₩30,606 | ₩30,472 | ₩30,539 | -0.22% | 3.3만 |
|---|
| 2025.12.19 | ₩30,177 | ₩30,485 | ₩30,177 | ₩30,401 | +0.74% | 6.9천 |
|---|
| 2025.12.18 | ₩30,244 | ₩30,392 | ₩30,191 | ₩30,271 | +0.09% | 6.7천 |
|---|
| 2025.12.17 | ₩30,405 | ₩30,405 | ₩30,137 | ₩30,142 | -0.86% | 2.1만 |
|---|
| 2025.12.16 | ₩30,485 | ₩30,485 | ₩30,221 | ₩30,255 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩30,418 | ₩30,539 | ₩30,311 | ₩30,358 | -0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩30,579 | ₩30,579 | ₩30,311 | ₩30,385 | -0.64% | 1.6만 |
|---|
| 2025.12.11 | ₩30,552 | ₩30,633 | ₩30,503 | ₩30,610 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩30,673 | ₩30,751 | ₩30,632 | ₩30,707 | +0.11% | 1.9만 |
|---|
| 2025.12.09 | ₩30,767 | ₩30,780 | ₩30,619 | ₩30,666 | -0.33% | 8.2천 |
|---|
| 2025.12.08 | ₩30,727 | ₩30,794 | ₩30,646 | ₩30,701 | -0.08% | 2만 |
|---|
| 2025.12.05 | ₩30,854 | ₩30,914 | ₩30,767 | ₩30,782 | -0.23% | 6.8천 |
|---|
| 2025.12.04 | ₩30,820 | ₩30,874 | ₩30,727 | ₩30,767 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩30,780 | ₩30,834 | ₩30,686 | ₩30,760 | -0.07% | 1.1만 |
|---|
| 2025.12.02 | ₩30,901 | ₩30,901 | ₩30,579 | ₩30,673 | -0.74% | 9.6천 |
|---|
| 2025.12.01 | ₩30,941 | ₩30,941 | ₩30,673 | ₩30,727 | -0.69% | 1.4만 |
|---|
| 2025.11.28 | ₩30,834 | ₩30,954 | ₩30,820 | ₩30,914 | +0.26% | 8.7천 |
|---|
| 2025.11.26 | ₩30,551 | ₩30,794 | ₩30,539 | ₩30,727 | +0.57% | 8.5천 |
|---|
| 2025.11.25 | ₩30,191 | ₩30,499 | ₩30,191 | ₩30,432 | +0.80% | 1.2만 |
|---|
| 2025.11.24 | ₩29,963 | ₩30,185 | ₩29,896 | ₩30,185 | +0.74% | 1.1만 |
|---|
| 2025.11.21 | ₩29,813 | ₩29,990 | ₩29,708 | ₩29,915 | +0.34% | 5천 |
|---|
| 2025.11.20 | ₩30,128 | ₩30,136 | ₩29,722 | ₩29,722 | -1.35% | 5.8천 |
|---|
| 2025.11.19 | ₩29,923 | ₩30,057 | ₩29,923 | ₩29,990 | +0.22% | 1.7천 |
|---|
| 2025.11.18 | ₩30,057 | ₩30,096 | ₩29,929 | ₩30,022 | -0.12% | 7천 |
|---|
| 2025.11.17 | ₩30,230 | ₩30,258 | ₩30,070 | ₩30,093 | -0.45% | 6.7천 |
|---|
| 2025.11.14 | ₩30,271 | ₩30,351 | ₩30,191 | ₩30,231 | -0.13% | 7.6천 |
|---|
| 2025.11.13 | ₩30,646 | ₩30,646 | ₩30,327 | ₩30,327 | -1.04% | 3.7만 |
|---|
| 2025.11.12 | ₩30,532 | ₩30,633 | ₩30,485 | ₩30,559 | +0.09% | 9.6천 |
|---|
| 2025.11.11 | ₩30,459 | ₩30,707 | ₩30,459 | ₩30,640 | +0.59% | 1.1만 |
|---|
| 2025.11.10 | ₩30,515 | ₩30,593 | ₩30,445 | ₩30,552 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩30,459 | ₩30,459 | ₩30,150 | ₩30,291 | -0.55% | 5.9천 |
|---|
| 2025.11.06 | ₩30,566 | ₩30,566 | ₩30,331 | ₩30,376 | -0.62% | 1.2만 |
|---|
| 2025.11.05 | ₩30,512 | ₩30,512 | ₩30,378 | ₩30,452 | -0.20% | 8천 |
|---|
| 2025.11.04 | ₩30,512 | ₩30,539 | ₩30,351 | ₩30,378 | -0.44% | 6.7천 |
|---|
| 2025.11.03 | ₩30,579 | ₩30,733 | ₩30,512 | ₩30,666 | +0.28% | 4만 |
|---|
| 2025.10.31 | ₩30,727 | ₩30,752 | ₩30,593 | ₩30,686 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩30,500 | ₩30,645 | ₩30,500 | ₩30,547 | +0.15% | 1.6만 |
|---|
| 2025.10.29 | ₩30,753 | ₩30,753 | ₩30,559 | ₩30,559 | -0.63% | 6.8천 |
|---|
| 2025.10.28 | ₩30,834 | ₩30,834 | ₩30,594 | ₩30,666 | -0.54% | 1.6만 |
|---|
| 2025.10.27 | ₩30,700 | ₩30,753 | ₩30,646 | ₩30,733 | +0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩30,610 | ₩30,662 | ₩30,610 | ₩30,619 | +0.03% | 2천 |
|---|
| 2025.10.23 | ₩30,512 | ₩30,515 | ₩30,378 | ₩30,465 | -0.15% | 1만 |
|---|
| 2025.10.22 | ₩30,539 | ₩30,539 | ₩30,374 | ₩30,405 | -0.44% | 1.1만 |
|---|
| 2025.10.21 | ₩30,472 | ₩30,512 | ₩30,425 | ₩30,465 | -0.02% | 1.1만 |
|---|
| 2025.10.20 | ₩30,258 | ₩30,418 | ₩30,258 | ₩30,381 | +0.41% | 2.7만 |
|---|
| 2025.10.17 | ₩30,217 | ₩30,323 | ₩30,217 | ₩30,264 | +0.16% | 1.9천 |
|---|
| 2025.10.16 | ₩30,633 | ₩30,633 | ₩30,338 | ₩30,365 | -0.87% | 8.4천 |
|---|
| 2025.10.15 | ₩30,606 | ₩30,685 | ₩30,460 | ₩30,546 | -0.20% | 3만 |
|---|
| 2025.10.14 | ₩30,472 | ₩30,733 | ₩30,341 | ₩30,425 | -0.15% | 3.2천 |
|---|
| 2025.10.13 | ₩30,559 | ₩30,619 | ₩30,472 | ₩30,574 | +0.05% | 6.9천 |
|---|
| 2025.10.10 | ₩31,048 | ₩31,048 | ₩30,418 | ₩30,457 | -1.90% | 2.9만 |
|---|