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 | ₩30,609 | ₩30,745 | ₩30,550 | ₩30,745 | +0.44% | 9.1천 |
| 2026.10.08 | ₩30,456 | ₩30,550 | ₩30,322 | ₩30,482 | +0.08% | 4.4만 |
| 2026.10.07 | ₩30,711 | ₩30,711 | ₩30,430 | ₩30,490 | -0.72% | 9.5천 |
| 2026.10.06 | ₩30,389 | ₩30,644 | ₩30,389 | ₩30,643 | +0.83% | 9.8천 |
| 2026.10.05 | ₩30,322 | ₩30,413 | ₩30,322 | ₩30,413 | +0.30% | 3.1천 |
| 2026.10.02 | ₩30,483 | ₩30,671 | ₩30,483 | ₩30,564 | +0.26% | 5.6만 |
| 2026.10.01 | ₩30,417 | ₩30,476 | ₩30,309 | ₩30,476 | +0.19% | 1.1만 |
| 2026.09.30 | ₩30,684 | ₩30,711 | ₩30,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,541 |
| -0.47% |
| 1.4만 |
| 2026.09.29 | ₩30,590 | ₩30,590 | ₩30,363 | ₩30,510 | -0.26% | 5.7천 |
|---|
| 2026.09.28 | ₩30,644 | ₩30,644 | ₩30,363 | ₩30,448 | -0.64% | 9.2천 |
|---|
| 2026.09.25 | ₩30,631 | ₩30,711 | ₩30,592 | ₩30,678 | +0.15% | 9.1천 |
|---|
| 2026.09.24 | ₩30,658 | ₩30,664 | ₩30,577 | ₩30,651 | -0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩31,040 | ₩31,112 | ₩30,820 | ₩30,886 | -0.50% | 6.3천 |
|---|
| 2026.09.22 | ₩31,315 | ₩31,315 | ₩31,140 | ₩31,221 | -0.30% | 7.1천 |
|---|
| 2026.09.21 | ₩31,060 | ₩31,221 | ₩31,060 | ₩31,207 | +0.47% | 8.6천 |
|---|
| 2026.09.18 | ₩31,120 | ₩31,127 | ₩31,033 | ₩31,077 | -0.14% | 3.5천 |
|---|
| 2026.09.17 | ₩30,993 | ₩31,221 | ₩30,993 | ₩31,154 | +0.52% | 2.6천 |
|---|
| 2026.09.16 | ₩31,020 | ₩31,194 | ₩30,899 | ₩30,953 | -0.22% | 1.3만 |
|---|
| 2026.09.15 | ₩31,167 | ₩31,207 | ₩31,033 | ₩31,053 | -0.37% | 1.3만 |
|---|
| 2026.09.14 | ₩31,328 | ₩31,328 | ₩31,221 | ₩31,241 | -0.28% | 2만 |
|---|
| 2026.09.11 | ₩31,655 | ₩31,655 | ₩31,456 | ₩31,502 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩31,789 | ₩31,823 | ₩31,596 | ₩31,655 | -0.42% | 2만 |
|---|
| 2026.09.09 | ₩32,025 | ₩32,058 | ₩31,972 | ₩31,972 | -0.17% | 3.5천 |
|---|
| 2026.09.08 | ₩32,039 | ₩32,213 | ₩32,039 | ₩32,137 | +0.31% | 1.8만 |
|---|
| 2026.09.04 | ₩32,052 | ₩32,200 | ₩32,052 | ₩32,158 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩32,307 | ₩32,307 | ₩32,106 | ₩32,188 | -0.37% | 2.8만 |
|---|
| 2026.09.02 | ₩32,160 | ₩32,186 | ₩32,093 | ₩32,133 | -0.08% | 4.6천 |
|---|
| 2026.09.01 | ₩32,193 | ₩32,253 | ₩32,079 | ₩32,126 | -0.21% | 2.2만 |
|---|
| 2026.08.31 | ₩32,495 | ₩32,495 | ₩32,213 | ₩32,295 | -0.61% | 1.2만 |
|---|
| 2026.08.28 | ₩32,535 | ₩32,535 | ₩32,275 | ₩32,388 | -0.45% | 2.2만 |
|---|
| 2026.08.27 | ₩32,401 | ₩32,455 | ₩32,334 | ₩32,408 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩32,421 | ₩32,494 | ₩32,334 | ₩32,448 | +0.08% | 8.6천 |
|---|
| 2026.08.25 | ₩32,428 | ₩32,481 | ₩32,310 | ₩32,468 | +0.12% | 1만 |
|---|
| 2026.08.24 | ₩32,455 | ₩32,455 | ₩32,161 | ₩32,274 | -0.56% | 8.4천 |
|---|
| 2026.08.21 | ₩32,401 | ₩32,441 | ₩32,253 | ₩32,347 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩32,294 | ₩32,468 | ₩32,280 | ₩32,294 | 0.00% | 1만 |
|---|
| 2026.08.19 | ₩32,575 | ₩32,575 | ₩32,428 | ₩32,455 | -0.37% | 6.6천 |
|---|
| 2026.08.18 | ₩32,656 | ₩32,656 | ₩32,381 | ₩32,388 | -0.82% | 8.7천 |
|---|
| 2026.08.17 | ₩32,589 | ₩32,589 | ₩32,473 | ₩32,508 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩32,629 | ₩32,629 | ₩32,481 | ₩32,582 | -0.14% | 1.8만 |
|---|
| 2026.08.13 | ₩32,428 | ₩32,642 | ₩32,428 | ₩32,542 | +0.35% | 2만 |
|---|
| 2026.08.12 | ₩32,280 | ₩32,481 | ₩32,280 | ₩32,408 | +0.39% | 5.6만 |
|---|
| 2026.08.11 | ₩32,374 | ₩32,400 | ₩32,280 | ₩32,334 | -0.12% | 1.3만 |
|---|
| 2026.08.10 | ₩32,321 | ₩32,589 | ₩32,321 | ₩32,485 | +0.51% | 1.3만 |
|---|
| 2026.08.07 | ₩32,361 | ₩32,401 | ₩32,216 | ₩32,362 | +0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩32,079 | ₩32,294 | ₩32,079 | ₩32,185 | +0.33% | 3.7만 |
|---|
| 2026.08.05 | ₩32,307 | ₩32,307 | ₩32,160 | ₩32,193 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩32,200 | ₩32,280 | ₩32,003 | ₩32,232 | +0.10% | 2만 |
|---|
| 2026.08.03 | ₩32,012 | ₩32,093 | ₩31,865 | ₩32,046 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩31,945 | ₩31,952 | ₩31,771 | ₩31,871 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩31,663 | ₩31,838 | ₩31,583 | ₩31,793 | +0.41% | 7.3천 |
|---|
| 2026.07.29 | ₩31,811 | ₩31,811 | ₩31,525 | ₩31,525 | -0.90% | 1.9만 |
|---|
| 2026.07.28 | ₩31,784 | ₩31,784 | ₩31,677 | ₩31,724 | -0.19% | 8.6천 |
|---|
| 2026.07.27 | ₩31,972 | ₩31,972 | ₩31,710 | ₩31,724 | -0.78% | 4.1천 |
|---|
| 2026.07.24 | ₩31,757 | ₩31,918 | ₩31,730 | ₩31,784 | +0.08% | 8.8천 |
|---|
| 2026.07.23 | ₩31,985 | ₩31,985 | ₩31,730 | ₩31,771 | -0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩32,079 | ₩32,079 | ₩31,891 | ₩31,891 | -0.59% | 8.2천 |
|---|
| 2026.07.21 | ₩32,039 | ₩32,039 | ₩31,838 | ₩31,958 | -0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩31,972 | ₩31,972 | ₩31,757 | ₩31,828 | -0.45% | 1.5만 |
|---|
| 2026.07.17 | ₩32,025 | ₩32,025 | ₩31,784 | ₩31,818 | -0.65% | 1.3만 |
|---|
| 2026.07.16 | ₩32,119 | ₩32,133 | ₩31,973 | ₩31,973 | -0.46% | 2.7만 |
|---|
| 2026.07.15 | ₩31,516 | ₩32,227 | ₩30,845 | ₩32,095 | +1.84% | 4.5만 |
|---|
| 2026.07.14 | ₩31,918 | ₩32,119 | ₩31,556 | ₩32,025 | +0.34% | 7.6만 |
|---|
| 2026.07.13 | ₩32,119 | ₩32,280 | ₩32,119 | ₩32,150 | +0.10% | 8.5천 |
|---|
| 2026.07.10 | ₩32,307 | ₩32,321 | ₩32,220 | ₩32,304 | -0.01% | 4.3만 |
|---|
| 2026.07.09 | ₩32,119 | ₩32,307 | ₩32,119 | ₩32,287 | +0.52% | 3.1만 |
|---|
| 2026.07.08 | ₩32,267 | ₩32,267 | ₩32,012 | ₩32,119 | -0.46% | 2.8만 |
|---|
| 2026.07.07 | ₩32,321 | ₩32,321 | ₩32,193 | ₩32,225 | -0.29% | 3.2만 |
|---|
| 2026.07.06 | ₩32,307 | ₩32,347 | ₩32,213 | ₩32,282 | -0.08% | 3.6만 |
|---|
| 2026.07.02 | ₩32,093 | ₩32,294 | ₩32,066 | ₩32,153 | +0.19% | 1.7만 |
|---|
| 2026.07.01 | ₩32,307 | ₩32,307 | ₩32,106 | ₩32,166 | -0.44% | 1.8만 |
|---|
| 2026.06.30 | ₩32,267 | ₩32,307 | ₩32,106 | ₩32,253 | -0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩31,797 | ₩32,160 | ₩31,797 | ₩32,059 | +0.82% | 7.3천 |
|---|
| 2026.06.26 | ₩32,093 | ₩32,093 | ₩31,810 | ₩31,819 | -0.85% | 3.4천 |
|---|
| 2026.06.25 | ₩31,851 | ₩31,865 | ₩31,797 | ₩31,797 | -0.17% | 4.5천 |
|---|
| 2026.06.24 | ₩31,543 | ₩31,776 | ₩31,543 | ₩31,576 | +0.11% | 7.7천 |
|---|
| 2026.06.23 | ₩31,717 | ₩31,730 | ₩30,973 | ₩31,637 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩31,596 | ₩31,838 | ₩31,596 | ₩31,717 | +0.38% | 8.8천 |
|---|
| 2026.06.18 | ₩31,194 | ₩31,797 | ₩31,194 | ₩31,730 | +1.72% | 1.2만 |
|---|
| 2026.06.17 | ₩31,851 | ₩31,851 | ₩31,547 | ₩31,547 | -0.96% | 8.8천 |
|---|
| 2026.06.16 | ₩31,958 | ₩31,958 | ₩31,784 | ₩31,826 | -0.42% | 1.1만 |
|---|
| 2026.06.15 | ₩31,663 | ₩31,945 | ₩31,663 | ₩31,851 | +0.59% | 3.1만 |
|---|
| 2026.06.12 | ₩31,663 | ₩31,744 | ₩31,489 | ₩31,663 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩31,422 | ₩31,569 | ₩31,315 | ₩31,500 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩31,490 | ₩31,650 | ₩31,462 | ₩31,462 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩31,637 | ₩31,637 | ₩31,248 | ₩31,477 | -0.50% | 6.1천 |
|---|
| 2026.06.08 | ₩31,771 | ₩31,771 | ₩31,516 | ₩31,531 | -0.76% | 8천 |
|---|
| 2026.06.05 | ₩31,730 | ₩31,749 | ₩31,525 | ₩31,549 | -0.57% | 5.9천 |
|---|
| 2026.06.04 | ₩31,985 | ₩32,133 | ₩31,771 | ₩31,917 | -0.21% | 7.5만 |
|---|
| 2026.06.03 | ₩32,066 | ₩32,066 | ₩31,835 | ₩31,835 | -0.72% | 3.1만 |
|---|
| 2026.06.02 | ₩32,072 | ₩32,086 | ₩31,958 | ₩32,019 | -0.17% | 4.1천 |
|---|
| 2026.06.01 | ₩32,240 | ₩32,240 | ₩31,905 | ₩31,992 | -0.77% | 5.5만 |
|---|
| 2026.05.29 | ₩32,280 | ₩32,280 | ₩32,079 | ₩32,198 | -0.25% | 6.4천 |
|---|
| 2026.05.28 | ₩32,173 | ₩32,173 | ₩31,941 | ₩32,107 | -0.20% | 9.6천 |
|---|
| 2026.05.27 | ₩32,146 | ₩32,146 | ₩31,992 | ₩32,009 | -0.43% | 1.4만 |
|---|
| 2026.05.26 | ₩31,972 | ₩31,999 | ₩31,878 | ₩31,979 | +0.02% | 2.7천 |
|---|
| 2026.05.22 | ₩31,891 | ₩31,891 | ₩31,726 | ₩31,797 | -0.29% | 1.1만 |
|---|
| 2026.05.21 | ₩31,702 | ₩31,771 | ₩31,583 | ₩31,697 | -0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩31,529 | ₩31,704 | ₩31,489 | ₩31,624 | +0.30% | 1.9만 |
|---|
| 2026.05.19 | ₩31,489 | ₩31,489 | ₩31,234 | ₩31,371 | -0.37% | 1.5만 |
|---|
| 2026.05.18 | ₩31,576 | ₩31,610 | ₩31,301 | ₩31,409 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩31,677 | ₩31,717 | ₩31,543 | ₩31,543 | -0.42% | 5.3천 |
|---|
| 2026.05.14 | ₩31,757 | ₩31,905 | ₩31,757 | ₩31,838 | +0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩31,905 | ₩31,905 | ₩31,663 | ₩31,802 | -0.32% | 1.5만 |
|---|
| 2026.05.12 | ₩31,905 | ₩31,905 | ₩31,690 | ₩31,757 | -0.46% | 1.5만 |
|---|
| 2026.05.11 | ₩32,093 | ₩32,166 | ₩31,972 | ₩32,072 | -0.06% | 3.8만 |
|---|
| 2026.05.08 | ₩32,038 | ₩32,079 | ₩31,907 | ₩32,032 | -0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩31,999 | ₩32,066 | ₩31,824 | ₩31,877 | -0.38% | 9.6천 |
|---|
| 2026.05.06 | ₩31,932 | ₩32,119 | ₩31,932 | ₩32,051 | +0.37% | 6.4천 |
|---|
| 2026.05.05 | ₩31,757 | ₩31,972 | ₩31,757 | ₩31,925 | +0.53% | 7.5천 |
|---|
| 2026.05.04 | ₩31,999 | ₩31,999 | ₩31,717 | ₩31,764 | -0.73% | 2.7만 |
|---|
| 2026.05.01 | ₩31,891 | ₩32,160 | ₩31,865 | ₩31,958 | +0.21% | 2.1만 |
|---|
| 2026.04.30 | ₩31,717 | ₩31,903 | ₩31,637 | ₩31,846 | +0.41% | 6.2만 |
|---|
| 2026.04.29 | ₩31,543 | ₩31,583 | ₩31,449 | ₩31,513 | -0.09% | 2.1만 |
|---|
| 2026.04.28 | ₩31,502 | ₩31,569 | ₩31,368 | ₩31,456 | -0.15% | 8.6천 |
|---|
| 2026.04.27 | ₩31,583 | ₩31,583 | ₩31,509 | ₩31,509 | -0.23% | 3.3천 |
|---|
| 2026.04.24 | ₩31,529 | ₩31,529 | ₩31,342 | ₩31,425 | -0.33% | 7.6천 |
|---|
| 2026.04.23 | ₩31,502 | ₩31,543 | ₩31,315 | ₩31,363 | -0.44% | 6.2천 |
|---|
| 2026.04.22 | ₩31,568 | ₩31,569 | ₩31,396 | ₩31,433 | -0.43% | 9.1천 |
|---|
| 2026.04.21 | ₩31,482 | ₩31,489 | ₩31,323 | ₩31,323 | -0.51% | 9.4천 |
|---|
| 2026.04.20 | ₩31,482 | ₩31,516 | ₩31,449 | ₩31,462 | -0.06% | 6.5천 |
|---|
| 2026.04.17 | ₩31,450 | ₩31,610 | ₩31,435 | ₩31,519 | +0.22% | 1만 |
|---|
| 2026.04.16 | ₩31,301 | ₩31,435 | ₩31,100 | ₩31,351 | +0.16% | 1.8만 |
|---|
| 2026.04.15 | ₩31,394 | ₩31,422 | ₩31,274 | ₩31,335 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,181 | ₩31,394 | ₩31,181 | ₩31,328 | +0.47% | 3.8천 |
|---|
| 2026.04.13 | ₩31,288 | ₩31,355 | ₩31,154 | ₩31,321 | +0.11% | 1.5만 |
|---|
| 2026.04.10 | ₩31,201 | ₩31,261 | ₩31,140 | ₩31,194 | -0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩30,872 | ₩31,181 | ₩30,872 | ₩31,134 | +0.85% | 8.9천 |
|---|
| 2026.04.08 | ₩30,872 | ₩30,979 | ₩30,832 | ₩30,912 | +0.13% | 7.5천 |
|---|
| 2026.04.07 | ₩30,483 | ₩30,483 | ₩30,322 | ₩30,450 | -0.11% | 4.7천 |
|---|
| 2026.04.06 | ₩30,456 | ₩30,483 | ₩30,376 | ₩30,463 | +0.02% | 7.5천 |
|---|
| 2026.04.02 | ₩30,222 | ₩30,456 | ₩30,222 | ₩30,363 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩30,430 | ₩30,577 | ₩30,376 | ₩30,456 | +0.09% | 1.1만 |
|---|
| 2026.03.31 | ₩29,839 | ₩30,255 | ₩29,826 | ₩30,181 | +1.15% | 1.3만 |
|---|
| 2026.03.30 | ₩29,611 | ₩29,746 | ₩29,437 | ₩29,546 | -0.22% | 1.5만 |
|---|
| 2026.03.27 | ₩30,054 | ₩30,054 | ₩29,531 | ₩29,578 | -1.58% | 3.1천 |
|---|
| 2026.03.26 | ₩30,430 | ₩30,430 | ₩29,799 | ₩29,913 | -1.70% | 7.1만 |
|---|
| 2026.03.25 | ₩30,295 | ₩30,403 | ₩30,255 | ₩30,317 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩30,094 | ₩30,145 | ₩30,014 | ₩30,080 | -0.05% | 4.4천 |
|---|
| 2026.03.23 | ₩29,947 | ₩30,228 | ₩29,940 | ₩30,033 | +0.29% | 1.3만 |
|---|
| 2026.03.20 | ₩30,349 | ₩30,349 | ₩29,853 | ₩29,865 | -1.60% | 2.4만 |
|---|
| 2026.03.19 | ₩30,510 | ₩30,537 | ₩30,389 | ₩30,403 | -0.35% | 1.1만 |
|---|
| 2026.03.18 | ₩30,719 | ₩30,778 | ₩30,590 | ₩30,596 | -0.40% | 1.9만 |
|---|
| 2026.03.17 | ₩30,785 | ₩30,899 | ₩30,751 | ₩30,832 | +0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,430 | ₩30,711 | ₩30,430 | ₩30,659 | +0.75% | 7.4천 |
|---|
| 2026.03.13 | ₩30,655 | ₩30,655 | ₩30,322 | ₩30,416 | -0.78% | 3.6만 |
|---|
| 2026.03.12 | ₩30,644 | ₩30,671 | ₩30,510 | ₩30,510 | -0.44% | 7.5천 |
|---|
| 2026.03.11 | ₩30,818 | ₩30,818 | ₩30,604 | ₩30,710 | -0.35% | 1.8만 |
|---|
| 2026.03.10 | ₩30,852 | ₩31,060 | ₩30,852 | ₩30,927 | +0.24% | 1.1만 |
|---|
| 2026.03.09 | ₩30,993 | ₩30,993 | ₩30,517 | ₩30,758 | -0.76% | 1만 |
|---|
| 2026.03.06 | ₩30,832 | ₩31,100 | ₩30,832 | ₩31,025 | +0.63% | 5.9천 |
|---|
| 2026.03.05 | ₩31,516 | ₩31,568 | ₩31,375 | ₩31,375 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩31,757 | ₩31,757 | ₩31,645 | ₩31,697 | -0.19% | 3.3만 |
|---|
| 2026.03.03 | ₩31,449 | ₩31,704 | ₩31,382 | ₩31,576 | +0.41% | 3만 |
|---|
| 2026.03.02 | ₩31,851 | ₩32,039 | ₩31,730 | ₩31,972 | +0.38% | 1.2만 |
|---|
| 2026.02.27 | ₩32,025 | ₩32,025 | ₩31,797 | ₩31,865 | -0.50% | 4.4천 |
|---|
| 2026.02.26 | ₩31,965 | ₩32,025 | ₩31,784 | ₩31,925 | -0.13% | 6.8만 |
|---|
| 2026.02.25 | ₩31,999 | ₩32,025 | ₩31,824 | ₩31,938 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩31,677 | ₩31,891 | ₩31,663 | ₩31,844 | +0.53% | 2만 |
|---|
| 2026.02.23 | ₩31,932 | ₩31,932 | ₩31,696 | ₩31,717 | -0.67% | 1.7만 |
|---|
| 2026.02.20 | ₩31,918 | ₩31,945 | ₩31,811 | ₩31,893 | -0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,878 | ₩31,878 | ₩31,768 | ₩31,797 | -0.25% | 1.9만 |
|---|
| 2026.02.18 | ₩31,878 | ₩31,983 | ₩31,772 | ₩31,831 | -0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩31,905 | ₩31,905 | ₩31,718 | ₩31,824 | -0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩31,851 | ₩31,985 | ₩31,767 | ₩31,862 | +0.03% | 2.5만 |
|---|
| 2026.02.12 | ₩31,918 | ₩31,932 | ₩31,637 | ₩31,791 | -0.40% | 4.4만 |
|---|
| 2026.02.11 | ₩31,838 | ₩31,997 | ₩31,744 | ₩31,851 | +0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩31,704 | ₩31,945 | ₩31,704 | ₩31,838 | +0.42% | 1.4만 |
|---|
| 2026.02.09 | ₩31,704 | ₩31,865 | ₩31,583 | ₩31,764 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩31,476 | ₩31,671 | ₩31,422 | ₩31,616 | +0.45% | 8.2천 |
|---|
| 2026.02.05 | ₩31,569 | ₩31,569 | ₩31,355 | ₩31,362 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩31,543 | ₩31,650 | ₩31,449 | ₩31,556 | +0.04% | 4.7만 |
|---|
| 2026.02.03 | ₩31,529 | ₩31,623 | ₩31,476 | ₩31,536 | +0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,355 | ₩31,596 | ₩31,355 | ₩31,529 | +0.56% | 1.9만 |
|---|
| 2026.01.30 | ₩31,569 | ₩31,569 | ₩31,382 | ₩31,529 | -0.13% | 1.2만 |
|---|
| 2026.01.29 | ₩31,529 | ₩31,556 | ₩31,328 | ₩31,502 | -0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩31,301 | ₩31,462 | ₩31,301 | ₩31,363 | +0.20% | 1.1만 |
|---|
| 2026.01.27 | ₩31,502 | ₩31,502 | ₩31,328 | ₩31,433 | -0.22% | 8.3천 |
|---|
| 2026.01.26 | ₩31,516 | ₩31,516 | ₩31,371 | ₩31,435 | -0.26% | 1.3만 |
|---|
| 2026.01.23 | ₩31,502 | ₩31,502 | ₩31,274 | ₩31,406 | -0.31% | 5.4만 |
|---|
| 2026.01.22 | ₩31,308 | ₩31,449 | ₩31,308 | ₩31,387 | +0.25% | 8천 |
|---|
| 2026.01.21 | ₩31,148 | ₩31,301 | ₩31,114 | ₩31,234 | +0.28% | 2.6만 |
|---|
| 2026.01.20 | ₩30,872 | ₩31,077 | ₩30,859 | ₩30,911 | +0.13% | 8.4천 |
|---|
| 2026.01.16 | ₩31,288 | ₩31,301 | ₩31,124 | ₩31,174 | -0.36% | 1.8만 |
|---|
| 2026.01.15 | ₩31,181 | ₩31,328 | ₩31,154 | ₩31,214 | +0.11% | 2.9만 |
|---|
| 2026.01.14 | ₩31,248 | ₩31,248 | ₩31,101 | ₩31,146 | -0.33% | 1.2만 |
|---|
| 2026.01.13 | ₩31,221 | ₩31,221 | ₩31,140 | ₩31,174 | -0.15% | 2.3만 |
|---|
| 2026.01.12 | ₩31,248 | ₩31,315 | ₩31,194 | ₩31,253 | +0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩31,140 | ₩31,194 | ₩31,073 | ₩31,174 | +0.11% | 1.4만 |
|---|
| 2026.01.08 | ₩30,993 | ₩31,248 | ₩30,966 | ₩31,026 | +0.11% | 6.1만 |
|---|
| 2026.01.07 | ₩31,114 | ₩31,114 | ₩30,926 | ₩30,926 | -0.60% | 1.7만 |
|---|
| 2026.01.06 | ₩30,993 | ₩31,114 | ₩30,886 | ₩31,041 | +0.16% | 5.3만 |
|---|
| 2026.01.05 | ₩30,886 | ₩30,939 | ₩30,781 | ₩30,906 | +0.07% | 1.6만 |
|---|
| 2026.01.02 | ₩30,805 | ₩30,859 | ₩30,765 | ₩30,818 | +0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩30,912 | ₩30,926 | ₩30,805 | ₩30,805 | -0.35% | 4.7천 |
|---|
| 2025.12.30 | ₩30,757 | ₩30,926 | ₩30,757 | ₩30,832 | +0.24% | 6.8천 |
|---|
| 2025.12.29 | ₩30,698 | ₩30,790 | ₩30,698 | ₩30,726 | +0.09% | 1만 |
|---|
| 2025.12.26 | ₩30,845 | ₩30,845 | ₩30,730 | ₩30,754 | -0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩30,751 | ₩30,778 | ₩30,658 | ₩30,745 | -0.02% | 5.7천 |
|---|
| 2025.12.23 | ₩30,613 | ₩30,658 | ₩30,564 | ₩30,608 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩30,631 | ₩30,631 | ₩30,497 | ₩30,564 | -0.22% | 3.3만 |
|---|
| 2025.12.19 | ₩30,202 | ₩30,510 | ₩30,202 | ₩30,426 | +0.74% | 6.9천 |
|---|
| 2025.12.18 | ₩30,269 | ₩30,416 | ₩30,215 | ₩30,295 | +0.09% | 6.7천 |
|---|
| 2025.12.17 | ₩30,430 | ₩30,430 | ₩30,161 | ₩30,167 | -0.86% | 2.1만 |
|---|
| 2025.12.16 | ₩30,510 | ₩30,510 | ₩30,246 | ₩30,279 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩30,443 | ₩30,564 | ₩30,336 | ₩30,383 | -0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩30,604 | ₩30,604 | ₩30,336 | ₩30,409 | -0.64% | 1.6만 |
|---|
| 2025.12.11 | ₩30,577 | ₩30,658 | ₩30,527 | ₩30,635 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩30,698 | ₩30,776 | ₩30,656 | ₩30,731 | +0.11% | 1.9만 |
|---|
| 2025.12.09 | ₩30,792 | ₩30,805 | ₩30,644 | ₩30,691 | -0.33% | 8.2천 |
|---|
| 2025.12.08 | ₩30,751 | ₩30,818 | ₩30,671 | ₩30,726 | -0.08% | 2만 |
|---|
| 2025.12.05 | ₩30,879 | ₩30,939 | ₩30,792 | ₩30,806 | -0.23% | 6.8천 |
|---|
| 2025.12.04 | ₩30,845 | ₩30,899 | ₩30,751 | ₩30,792 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩30,805 | ₩30,859 | ₩30,711 | ₩30,785 | -0.07% | 1.1만 |
|---|
| 2025.12.02 | ₩30,926 | ₩30,926 | ₩30,604 | ₩30,698 | -0.74% | 9.6천 |
|---|
| 2025.12.01 | ₩30,966 | ₩30,966 | ₩30,698 | ₩30,751 | -0.69% | 1.4만 |
|---|
| 2025.11.28 | ₩30,859 | ₩30,979 | ₩30,845 | ₩30,939 | +0.26% | 8.7천 |
|---|
| 2025.11.26 | ₩30,576 | ₩30,818 | ₩30,564 | ₩30,751 | +0.57% | 8.5천 |
|---|
| 2025.11.25 | ₩30,215 | ₩30,523 | ₩30,215 | ₩30,456 | +0.80% | 1.2만 |
|---|
| 2025.11.24 | ₩29,987 | ₩30,210 | ₩29,920 | ₩30,210 | +0.74% | 1.1만 |
|---|
| 2025.11.21 | ₩29,837 | ₩30,014 | ₩29,732 | ₩29,939 | +0.34% | 5천 |
|---|
| 2025.11.20 | ₩30,152 | ₩30,160 | ₩29,746 | ₩29,746 | -1.35% | 5.8천 |
|---|
| 2025.11.19 | ₩29,947 | ₩30,081 | ₩29,947 | ₩30,014 | +0.22% | 1.7천 |
|---|
| 2025.11.18 | ₩30,081 | ₩30,120 | ₩29,953 | ₩30,046 | -0.12% | 7천 |
|---|
| 2025.11.17 | ₩30,254 | ₩30,282 | ₩30,094 | ₩30,117 | -0.45% | 6.7천 |
|---|
| 2025.11.14 | ₩30,295 | ₩30,376 | ₩30,215 | ₩30,255 | -0.13% | 7.6천 |
|---|
| 2025.11.13 | ₩30,671 | ₩30,671 | ₩30,352 | ₩30,352 | -1.04% | 3.7만 |
|---|
| 2025.11.12 | ₩30,557 | ₩30,658 | ₩30,510 | ₩30,584 | +0.09% | 9.6천 |
|---|
| 2025.11.11 | ₩30,483 | ₩30,731 | ₩30,483 | ₩30,664 | +0.59% | 1.1만 |
|---|
| 2025.11.10 | ₩30,540 | ₩30,617 | ₩30,470 | ₩30,577 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩30,483 | ₩30,483 | ₩30,175 | ₩30,316 | -0.55% | 5.9천 |
|---|
| 2025.11.06 | ₩30,590 | ₩30,590 | ₩30,356 | ₩30,400 | -0.62% | 1.2만 |
|---|
| 2025.11.05 | ₩30,537 | ₩30,537 | ₩30,403 | ₩30,476 | -0.20% | 8천 |
|---|
| 2025.11.04 | ₩30,537 | ₩30,564 | ₩30,376 | ₩30,403 | -0.44% | 6.7천 |
|---|
| 2025.11.03 | ₩30,604 | ₩30,758 | ₩30,537 | ₩30,691 | +0.28% | 4만 |
|---|
| 2025.10.31 | ₩30,751 | ₩30,777 | ₩30,617 | ₩30,711 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩30,525 | ₩30,670 | ₩30,525 | ₩30,572 | +0.15% | 1.6만 |
|---|
| 2025.10.29 | ₩30,778 | ₩30,778 | ₩30,584 | ₩30,584 | -0.63% | 6.8천 |
|---|
| 2025.10.28 | ₩30,859 | ₩30,859 | ₩30,619 | ₩30,691 | -0.54% | 1.6만 |
|---|
| 2025.10.27 | ₩30,725 | ₩30,778 | ₩30,671 | ₩30,758 | +0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩30,635 | ₩30,687 | ₩30,635 | ₩30,644 | +0.03% | 2천 |
|---|
| 2025.10.23 | ₩30,537 | ₩30,540 | ₩30,403 | ₩30,490 | -0.15% | 1만 |
|---|
| 2025.10.22 | ₩30,564 | ₩30,564 | ₩30,399 | ₩30,430 | -0.44% | 1.1만 |
|---|
| 2025.10.21 | ₩30,497 | ₩30,537 | ₩30,450 | ₩30,490 | -0.02% | 1.1만 |
|---|
| 2025.10.20 | ₩30,282 | ₩30,443 | ₩30,282 | ₩30,405 | +0.41% | 2.7만 |
|---|
| 2025.10.17 | ₩30,242 | ₩30,348 | ₩30,242 | ₩30,289 | +0.16% | 1.9천 |
|---|
| 2025.10.16 | ₩30,658 | ₩30,658 | ₩30,363 | ₩30,389 | -0.87% | 8.4천 |
|---|
| 2025.10.15 | ₩30,631 | ₩30,710 | ₩30,485 | ₩30,570 | -0.20% | 3만 |
|---|
| 2025.10.14 | ₩30,497 | ₩30,758 | ₩30,365 | ₩30,450 | -0.15% | 3.2천 |
|---|
| 2025.10.13 | ₩30,584 | ₩30,644 | ₩30,497 | ₩30,599 | +0.05% | 6.9천 |
|---|
| 2025.10.10 | ₩31,073 | ₩31,073 | ₩30,443 | ₩30,482 | -1.90% | 2.9만 |
|---|