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 | ₩30,607 | ₩30,742 | ₩30,548 | ₩30,742 | +0.44% | 9.1천 |
| 2026.10.08 | ₩30,454 | ₩30,548 | ₩30,320 | ₩30,479 | +0.08% | 4.4만 |
| 2026.10.07 | ₩30,708 | ₩30,708 | ₩30,427 | ₩30,487 | -0.72% | 9.5천 |
| 2026.10.06 | ₩30,387 | ₩30,641 | ₩30,387 | ₩30,640 | +0.83% | 9.8천 |
| 2026.10.05 | ₩30,320 | ₩30,411 | ₩30,320 | ₩30,411 | +0.30% | 3.1천 |
| 2026.10.02 | ₩30,480 | ₩30,668 | ₩30,480 | ₩30,561 | +0.26% | 5.6만 |
| 2026.10.01 | ₩30,415 | ₩30,474 | ₩30,306 | ₩30,474 | +0.19% | 1.1만 |
| 2026.09.30 | ₩30,682 | ₩30,708 | ₩30,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,538 |
| -0.47% |
| 1.4만 |
| 2026.09.29 | ₩30,588 | ₩30,588 | ₩30,360 | ₩30,507 | -0.26% | 5.7천 |
|---|
| 2026.09.28 | ₩30,641 | ₩30,641 | ₩30,360 | ₩30,446 | -0.64% | 9.2천 |
|---|
| 2026.09.25 | ₩30,628 | ₩30,708 | ₩30,589 | ₩30,675 | +0.15% | 9.1천 |
|---|
| 2026.09.24 | ₩30,655 | ₩30,662 | ₩30,574 | ₩30,648 | -0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩31,037 | ₩31,109 | ₩30,817 | ₩30,883 | -0.50% | 6.3천 |
|---|
| 2026.09.22 | ₩31,312 | ₩31,312 | ₩31,138 | ₩31,218 | -0.30% | 7.1천 |
|---|
| 2026.09.21 | ₩31,057 | ₩31,218 | ₩31,057 | ₩31,205 | +0.47% | 8.6천 |
|---|
| 2026.09.18 | ₩31,117 | ₩31,124 | ₩31,030 | ₩31,075 | -0.14% | 3.5천 |
|---|
| 2026.09.17 | ₩30,990 | ₩31,218 | ₩30,990 | ₩31,151 | +0.52% | 2.6천 |
|---|
| 2026.09.16 | ₩31,017 | ₩31,191 | ₩30,896 | ₩30,950 | -0.22% | 1.3만 |
|---|
| 2026.09.15 | ₩31,164 | ₩31,205 | ₩31,030 | ₩31,050 | -0.37% | 1.3만 |
|---|
| 2026.09.14 | ₩31,325 | ₩31,325 | ₩31,218 | ₩31,238 | -0.28% | 2만 |
|---|
| 2026.09.11 | ₩31,652 | ₩31,652 | ₩31,453 | ₩31,500 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩31,787 | ₩31,820 | ₩31,593 | ₩31,652 | -0.42% | 2만 |
|---|
| 2026.09.09 | ₩32,023 | ₩32,055 | ₩31,969 | ₩31,969 | -0.17% | 3.5천 |
|---|
| 2026.09.08 | ₩32,036 | ₩32,210 | ₩32,036 | ₩32,134 | +0.31% | 1.8만 |
|---|
| 2026.09.04 | ₩32,049 | ₩32,197 | ₩32,049 | ₩32,155 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩32,304 | ₩32,304 | ₩32,103 | ₩32,185 | -0.37% | 2.8만 |
|---|
| 2026.09.02 | ₩32,157 | ₩32,184 | ₩32,090 | ₩32,130 | -0.08% | 4.6천 |
|---|
| 2026.09.01 | ₩32,190 | ₩32,251 | ₩32,076 | ₩32,123 | -0.21% | 2.2만 |
|---|
| 2026.08.31 | ₩32,492 | ₩32,492 | ₩32,210 | ₩32,292 | -0.61% | 1.2만 |
|---|
| 2026.08.28 | ₩32,532 | ₩32,532 | ₩32,272 | ₩32,385 | -0.45% | 2.2만 |
|---|
| 2026.08.27 | ₩32,398 | ₩32,452 | ₩32,331 | ₩32,405 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩32,418 | ₩32,491 | ₩32,331 | ₩32,445 | +0.08% | 8.6천 |
|---|
| 2026.08.25 | ₩32,425 | ₩32,479 | ₩32,307 | ₩32,465 | +0.12% | 1만 |
|---|
| 2026.08.24 | ₩32,452 | ₩32,452 | ₩32,158 | ₩32,271 | -0.56% | 8.4천 |
|---|
| 2026.08.21 | ₩32,398 | ₩32,438 | ₩32,251 | ₩32,344 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩32,291 | ₩32,465 | ₩32,277 | ₩32,291 | 0.00% | 1만 |
|---|
| 2026.08.19 | ₩32,572 | ₩32,572 | ₩32,425 | ₩32,452 | -0.37% | 6.6천 |
|---|
| 2026.08.18 | ₩32,653 | ₩32,653 | ₩32,378 | ₩32,385 | -0.82% | 8.7천 |
|---|
| 2026.08.17 | ₩32,586 | ₩32,586 | ₩32,470 | ₩32,505 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩32,626 | ₩32,626 | ₩32,479 | ₩32,579 | -0.14% | 1.8만 |
|---|
| 2026.08.13 | ₩32,425 | ₩32,639 | ₩32,425 | ₩32,539 | +0.35% | 2만 |
|---|
| 2026.08.12 | ₩32,277 | ₩32,479 | ₩32,277 | ₩32,405 | +0.39% | 5.6만 |
|---|
| 2026.08.11 | ₩32,371 | ₩32,397 | ₩32,277 | ₩32,331 | -0.12% | 1.3만 |
|---|
| 2026.08.10 | ₩32,318 | ₩32,586 | ₩32,318 | ₩32,483 | +0.51% | 1.3만 |
|---|
| 2026.08.07 | ₩32,358 | ₩32,398 | ₩32,213 | ₩32,359 | +0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩32,076 | ₩32,291 | ₩32,076 | ₩32,182 | +0.33% | 3.7만 |
|---|
| 2026.08.05 | ₩32,304 | ₩32,304 | ₩32,157 | ₩32,190 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩32,197 | ₩32,277 | ₩32,000 | ₩32,229 | +0.10% | 2만 |
|---|
| 2026.08.03 | ₩32,009 | ₩32,090 | ₩31,862 | ₩32,043 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩31,942 | ₩31,949 | ₩31,768 | ₩31,868 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩31,661 | ₩31,835 | ₩31,580 | ₩31,791 | +0.41% | 7.3천 |
|---|
| 2026.07.29 | ₩31,808 | ₩31,808 | ₩31,522 | ₩31,522 | -0.90% | 1.9만 |
|---|
| 2026.07.28 | ₩31,781 | ₩31,781 | ₩31,674 | ₩31,721 | -0.19% | 8.6천 |
|---|
| 2026.07.27 | ₩31,969 | ₩31,969 | ₩31,707 | ₩31,721 | -0.78% | 4.1천 |
|---|
| 2026.07.24 | ₩31,754 | ₩31,915 | ₩31,728 | ₩31,781 | +0.08% | 8.8천 |
|---|
| 2026.07.23 | ₩31,982 | ₩31,982 | ₩31,728 | ₩31,768 | -0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩32,076 | ₩32,076 | ₩31,889 | ₩31,889 | -0.59% | 8.2천 |
|---|
| 2026.07.21 | ₩32,036 | ₩32,036 | ₩31,835 | ₩31,956 | -0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩31,969 | ₩31,969 | ₩31,754 | ₩31,825 | -0.45% | 1.5만 |
|---|
| 2026.07.17 | ₩32,023 | ₩32,023 | ₩31,781 | ₩31,815 | -0.65% | 1.3만 |
|---|
| 2026.07.16 | ₩32,116 | ₩32,130 | ₩31,970 | ₩31,970 | -0.46% | 2.7만 |
|---|
| 2026.07.15 | ₩31,513 | ₩32,224 | ₩30,843 | ₩32,092 | +1.84% | 4.5만 |
|---|
| 2026.07.14 | ₩31,915 | ₩32,116 | ₩31,553 | ₩32,023 | +0.34% | 7.6만 |
|---|
| 2026.07.13 | ₩32,116 | ₩32,277 | ₩32,116 | ₩32,147 | +0.10% | 8.5천 |
|---|
| 2026.07.10 | ₩32,304 | ₩32,318 | ₩32,217 | ₩32,302 | -0.01% | 4.3만 |
|---|
| 2026.07.09 | ₩32,116 | ₩32,304 | ₩32,116 | ₩32,284 | +0.52% | 3.1만 |
|---|
| 2026.07.08 | ₩32,264 | ₩32,264 | ₩32,009 | ₩32,116 | -0.46% | 2.8만 |
|---|
| 2026.07.07 | ₩32,318 | ₩32,318 | ₩32,190 | ₩32,222 | -0.29% | 3.2만 |
|---|
| 2026.07.06 | ₩32,304 | ₩32,344 | ₩32,210 | ₩32,279 | -0.08% | 3.6만 |
|---|
| 2026.07.02 | ₩32,090 | ₩32,291 | ₩32,063 | ₩32,150 | +0.19% | 1.7만 |
|---|
| 2026.07.01 | ₩32,304 | ₩32,304 | ₩32,103 | ₩32,163 | -0.44% | 1.8만 |
|---|
| 2026.06.30 | ₩32,264 | ₩32,304 | ₩32,103 | ₩32,251 | -0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩31,795 | ₩32,157 | ₩31,795 | ₩32,056 | +0.82% | 7.3천 |
|---|
| 2026.06.26 | ₩32,090 | ₩32,090 | ₩31,807 | ₩31,816 | -0.85% | 3.4천 |
|---|
| 2026.06.25 | ₩31,848 | ₩31,862 | ₩31,795 | ₩31,795 | -0.17% | 4.5천 |
|---|
| 2026.06.24 | ₩31,540 | ₩31,773 | ₩31,540 | ₩31,573 | +0.11% | 7.7천 |
|---|
| 2026.06.23 | ₩31,714 | ₩31,728 | ₩30,970 | ₩31,634 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩31,593 | ₩31,835 | ₩31,593 | ₩31,714 | +0.38% | 8.8천 |
|---|
| 2026.06.18 | ₩31,191 | ₩31,795 | ₩31,191 | ₩31,728 | +1.72% | 1.2만 |
|---|
| 2026.06.17 | ₩31,848 | ₩31,848 | ₩31,544 | ₩31,544 | -0.96% | 8.8천 |
|---|
| 2026.06.16 | ₩31,956 | ₩31,956 | ₩31,781 | ₩31,823 | -0.42% | 1.1만 |
|---|
| 2026.06.15 | ₩31,661 | ₩31,942 | ₩31,661 | ₩31,848 | +0.59% | 3.1만 |
|---|
| 2026.06.12 | ₩31,661 | ₩31,741 | ₩31,486 | ₩31,661 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩31,419 | ₩31,567 | ₩31,312 | ₩31,497 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩31,488 | ₩31,647 | ₩31,459 | ₩31,459 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩31,634 | ₩31,634 | ₩31,245 | ₩31,474 | -0.50% | 6.1천 |
|---|
| 2026.06.08 | ₩31,768 | ₩31,768 | ₩31,513 | ₩31,528 | -0.76% | 8천 |
|---|
| 2026.06.05 | ₩31,728 | ₩31,746 | ₩31,522 | ₩31,547 | -0.57% | 5.9천 |
|---|
| 2026.06.04 | ₩31,982 | ₩32,130 | ₩31,768 | ₩31,914 | -0.21% | 7.5만 |
|---|
| 2026.06.03 | ₩32,063 | ₩32,063 | ₩31,832 | ₩31,832 | -0.72% | 3.1만 |
|---|
| 2026.06.02 | ₩32,070 | ₩32,083 | ₩31,956 | ₩32,016 | -0.17% | 4.1천 |
|---|
| 2026.06.01 | ₩32,237 | ₩32,237 | ₩31,902 | ₩31,989 | -0.77% | 5.5만 |
|---|
| 2026.05.29 | ₩32,277 | ₩32,277 | ₩32,076 | ₩32,196 | -0.25% | 6.4천 |
|---|
| 2026.05.28 | ₩32,170 | ₩32,170 | ₩31,938 | ₩32,104 | -0.20% | 9.6천 |
|---|
| 2026.05.27 | ₩32,143 | ₩32,143 | ₩31,989 | ₩32,007 | -0.43% | 1.4만 |
|---|
| 2026.05.26 | ₩31,969 | ₩31,996 | ₩31,875 | ₩31,976 | +0.02% | 2.7천 |
|---|
| 2026.05.22 | ₩31,889 | ₩31,889 | ₩31,724 | ₩31,795 | -0.29% | 1.1만 |
|---|
| 2026.05.21 | ₩31,699 | ₩31,768 | ₩31,580 | ₩31,694 | -0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩31,526 | ₩31,701 | ₩31,486 | ₩31,622 | +0.30% | 1.9만 |
|---|
| 2026.05.19 | ₩31,486 | ₩31,486 | ₩31,231 | ₩31,368 | -0.37% | 1.5만 |
|---|
| 2026.05.18 | ₩31,573 | ₩31,607 | ₩31,298 | ₩31,406 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩31,674 | ₩31,714 | ₩31,540 | ₩31,540 | -0.42% | 5.3천 |
|---|
| 2026.05.14 | ₩31,754 | ₩31,902 | ₩31,754 | ₩31,835 | +0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩31,902 | ₩31,902 | ₩31,661 | ₩31,799 | -0.32% | 1.5만 |
|---|
| 2026.05.12 | ₩31,902 | ₩31,902 | ₩31,687 | ₩31,754 | -0.46% | 1.5만 |
|---|
| 2026.05.11 | ₩32,090 | ₩32,163 | ₩31,969 | ₩32,070 | -0.06% | 3.8만 |
|---|
| 2026.05.08 | ₩32,035 | ₩32,076 | ₩31,905 | ₩32,029 | -0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩31,996 | ₩32,063 | ₩31,821 | ₩31,874 | -0.38% | 9.6천 |
|---|
| 2026.05.06 | ₩31,929 | ₩32,116 | ₩31,929 | ₩32,048 | +0.37% | 6.4천 |
|---|
| 2026.05.05 | ₩31,754 | ₩31,969 | ₩31,754 | ₩31,922 | +0.53% | 7.5천 |
|---|
| 2026.05.04 | ₩31,996 | ₩31,996 | ₩31,714 | ₩31,761 | -0.73% | 2.7만 |
|---|
| 2026.05.01 | ₩31,889 | ₩32,157 | ₩31,862 | ₩31,956 | +0.21% | 2.1만 |
|---|
| 2026.04.30 | ₩31,714 | ₩31,901 | ₩31,634 | ₩31,843 | +0.41% | 6.2만 |
|---|
| 2026.04.29 | ₩31,540 | ₩31,580 | ₩31,446 | ₩31,510 | -0.09% | 2.1만 |
|---|
| 2026.04.28 | ₩31,500 | ₩31,567 | ₩31,366 | ₩31,453 | -0.15% | 8.6천 |
|---|
| 2026.04.27 | ₩31,580 | ₩31,580 | ₩31,506 | ₩31,506 | -0.23% | 3.3천 |
|---|
| 2026.04.24 | ₩31,526 | ₩31,526 | ₩31,339 | ₩31,422 | -0.33% | 7.6천 |
|---|
| 2026.04.23 | ₩31,500 | ₩31,540 | ₩31,312 | ₩31,360 | -0.44% | 6.2천 |
|---|
| 2026.04.22 | ₩31,565 | ₩31,567 | ₩31,394 | ₩31,430 | -0.43% | 9.1천 |
|---|
| 2026.04.21 | ₩31,480 | ₩31,486 | ₩31,320 | ₩31,320 | -0.51% | 9.4천 |
|---|
| 2026.04.20 | ₩31,480 | ₩31,513 | ₩31,446 | ₩31,459 | -0.06% | 6.5천 |
|---|
| 2026.04.17 | ₩31,447 | ₩31,607 | ₩31,433 | ₩31,516 | +0.22% | 1만 |
|---|
| 2026.04.16 | ₩31,298 | ₩31,433 | ₩31,097 | ₩31,348 | +0.16% | 1.8만 |
|---|
| 2026.04.15 | ₩31,391 | ₩31,419 | ₩31,272 | ₩31,332 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,178 | ₩31,391 | ₩31,178 | ₩31,325 | +0.47% | 3.8천 |
|---|
| 2026.04.13 | ₩31,285 | ₩31,352 | ₩31,151 | ₩31,319 | +0.11% | 1.5만 |
|---|
| 2026.04.10 | ₩31,198 | ₩31,258 | ₩31,138 | ₩31,191 | -0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩30,869 | ₩31,178 | ₩30,869 | ₩31,131 | +0.85% | 8.9천 |
|---|
| 2026.04.08 | ₩30,869 | ₩30,977 | ₩30,829 | ₩30,910 | +0.13% | 7.5천 |
|---|
| 2026.04.07 | ₩30,480 | ₩30,480 | ₩30,320 | ₩30,447 | -0.11% | 4.7천 |
|---|
| 2026.04.06 | ₩30,454 | ₩30,480 | ₩30,373 | ₩30,460 | +0.02% | 7.5천 |
|---|
| 2026.04.02 | ₩30,219 | ₩30,454 | ₩30,219 | ₩30,360 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩30,427 | ₩30,574 | ₩30,373 | ₩30,454 | +0.09% | 1.1만 |
|---|
| 2026.03.31 | ₩29,837 | ₩30,253 | ₩29,823 | ₩30,179 | +1.15% | 1.3만 |
|---|
| 2026.03.30 | ₩29,609 | ₩29,743 | ₩29,435 | ₩29,543 | -0.22% | 1.5만 |
|---|
| 2026.03.27 | ₩30,051 | ₩30,051 | ₩29,528 | ₩29,575 | -1.58% | 3.1천 |
|---|
| 2026.03.26 | ₩30,427 | ₩30,427 | ₩29,797 | ₩29,911 | -1.70% | 7.1만 |
|---|
| 2026.03.25 | ₩30,293 | ₩30,400 | ₩30,253 | ₩30,314 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩30,092 | ₩30,143 | ₩30,011 | ₩30,077 | -0.05% | 4.4천 |
|---|
| 2026.03.23 | ₩29,944 | ₩30,226 | ₩29,937 | ₩30,030 | +0.29% | 1.3만 |
|---|
| 2026.03.20 | ₩30,346 | ₩30,346 | ₩29,850 | ₩29,862 | -1.60% | 2.4만 |
|---|
| 2026.03.19 | ₩30,507 | ₩30,534 | ₩30,387 | ₩30,400 | -0.35% | 1.1만 |
|---|
| 2026.03.18 | ₩30,716 | ₩30,775 | ₩30,588 | ₩30,593 | -0.40% | 1.9만 |
|---|
| 2026.03.17 | ₩30,782 | ₩30,896 | ₩30,749 | ₩30,829 | +0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,427 | ₩30,708 | ₩30,427 | ₩30,656 | +0.75% | 7.4천 |
|---|
| 2026.03.13 | ₩30,652 | ₩30,652 | ₩30,320 | ₩30,413 | -0.78% | 3.6만 |
|---|
| 2026.03.12 | ₩30,641 | ₩30,668 | ₩30,507 | ₩30,507 | -0.44% | 7.5천 |
|---|
| 2026.03.11 | ₩30,816 | ₩30,816 | ₩30,601 | ₩30,707 | -0.35% | 1.8만 |
|---|
| 2026.03.10 | ₩30,849 | ₩31,057 | ₩30,849 | ₩30,924 | +0.24% | 1.1만 |
|---|
| 2026.03.09 | ₩30,990 | ₩30,990 | ₩30,514 | ₩30,755 | -0.76% | 1만 |
|---|
| 2026.03.06 | ₩30,829 | ₩31,097 | ₩30,829 | ₩31,022 | +0.63% | 5.9천 |
|---|
| 2026.03.05 | ₩31,513 | ₩31,565 | ₩31,372 | ₩31,372 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩31,754 | ₩31,754 | ₩31,642 | ₩31,694 | -0.19% | 3.3만 |
|---|
| 2026.03.03 | ₩31,446 | ₩31,701 | ₩31,379 | ₩31,573 | +0.41% | 3만 |
|---|
| 2026.03.02 | ₩31,848 | ₩32,036 | ₩31,728 | ₩31,969 | +0.38% | 1.2만 |
|---|
| 2026.02.27 | ₩32,023 | ₩32,023 | ₩31,795 | ₩31,862 | -0.50% | 4.4천 |
|---|
| 2026.02.26 | ₩31,962 | ₩32,023 | ₩31,781 | ₩31,922 | -0.13% | 6.8만 |
|---|
| 2026.02.25 | ₩31,996 | ₩32,023 | ₩31,821 | ₩31,935 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩31,674 | ₩31,889 | ₩31,661 | ₩31,842 | +0.53% | 2만 |
|---|
| 2026.02.23 | ₩31,929 | ₩31,929 | ₩31,693 | ₩31,714 | -0.67% | 1.7만 |
|---|
| 2026.02.20 | ₩31,915 | ₩31,942 | ₩31,808 | ₩31,890 | -0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,875 | ₩31,875 | ₩31,765 | ₩31,795 | -0.25% | 1.9만 |
|---|
| 2026.02.18 | ₩31,875 | ₩31,980 | ₩31,769 | ₩31,828 | -0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩31,902 | ₩31,902 | ₩31,716 | ₩31,821 | -0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩31,848 | ₩31,982 | ₩31,764 | ₩31,859 | +0.03% | 2.5만 |
|---|
| 2026.02.12 | ₩31,915 | ₩31,929 | ₩31,634 | ₩31,788 | -0.40% | 4.4만 |
|---|
| 2026.02.11 | ₩31,835 | ₩31,994 | ₩31,741 | ₩31,848 | +0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩31,701 | ₩31,942 | ₩31,701 | ₩31,835 | +0.42% | 1.4만 |
|---|
| 2026.02.09 | ₩31,701 | ₩31,862 | ₩31,580 | ₩31,761 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩31,473 | ₩31,669 | ₩31,419 | ₩31,614 | +0.45% | 8.2천 |
|---|
| 2026.02.05 | ₩31,567 | ₩31,567 | ₩31,352 | ₩31,359 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩31,540 | ₩31,647 | ₩31,446 | ₩31,553 | +0.04% | 4.7만 |
|---|
| 2026.02.03 | ₩31,526 | ₩31,620 | ₩31,473 | ₩31,533 | +0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,352 | ₩31,593 | ₩31,352 | ₩31,526 | +0.56% | 1.9만 |
|---|
| 2026.01.30 | ₩31,567 | ₩31,567 | ₩31,379 | ₩31,526 | -0.13% | 1.2만 |
|---|
| 2026.01.29 | ₩31,526 | ₩31,553 | ₩31,325 | ₩31,500 | -0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩31,298 | ₩31,459 | ₩31,298 | ₩31,360 | +0.20% | 1.1만 |
|---|
| 2026.01.27 | ₩31,500 | ₩31,500 | ₩31,325 | ₩31,430 | -0.22% | 8.3천 |
|---|
| 2026.01.26 | ₩31,513 | ₩31,513 | ₩31,368 | ₩31,433 | -0.26% | 1.3만 |
|---|
| 2026.01.23 | ₩31,500 | ₩31,500 | ₩31,272 | ₩31,403 | -0.31% | 5.4만 |
|---|
| 2026.01.22 | ₩31,305 | ₩31,446 | ₩31,305 | ₩31,384 | +0.25% | 8천 |
|---|
| 2026.01.21 | ₩31,146 | ₩31,298 | ₩31,111 | ₩31,231 | +0.28% | 2.6만 |
|---|
| 2026.01.20 | ₩30,869 | ₩31,075 | ₩30,856 | ₩30,908 | +0.13% | 8.4천 |
|---|
| 2026.01.16 | ₩31,285 | ₩31,298 | ₩31,121 | ₩31,171 | -0.36% | 1.8만 |
|---|
| 2026.01.15 | ₩31,178 | ₩31,325 | ₩31,151 | ₩31,211 | +0.11% | 2.9만 |
|---|
| 2026.01.14 | ₩31,245 | ₩31,245 | ₩31,099 | ₩31,143 | -0.33% | 1.2만 |
|---|
| 2026.01.13 | ₩31,218 | ₩31,218 | ₩31,138 | ₩31,171 | -0.15% | 2.3만 |
|---|
| 2026.01.12 | ₩31,245 | ₩31,312 | ₩31,191 | ₩31,250 | +0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩31,138 | ₩31,191 | ₩31,071 | ₩31,171 | +0.11% | 1.4만 |
|---|
| 2026.01.08 | ₩30,990 | ₩31,245 | ₩30,963 | ₩31,024 | +0.11% | 6.1만 |
|---|
| 2026.01.07 | ₩31,111 | ₩31,111 | ₩30,923 | ₩30,923 | -0.60% | 1.7만 |
|---|
| 2026.01.06 | ₩30,990 | ₩31,111 | ₩30,883 | ₩31,038 | +0.16% | 5.3만 |
|---|
| 2026.01.05 | ₩30,883 | ₩30,936 | ₩30,778 | ₩30,903 | +0.07% | 1.6만 |
|---|
| 2026.01.02 | ₩30,802 | ₩30,856 | ₩30,762 | ₩30,816 | +0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩30,910 | ₩30,923 | ₩30,802 | ₩30,802 | -0.35% | 4.7천 |
|---|
| 2025.12.30 | ₩30,754 | ₩30,923 | ₩30,754 | ₩30,829 | +0.24% | 6.8천 |
|---|
| 2025.12.29 | ₩30,695 | ₩30,788 | ₩30,695 | ₩30,723 | +0.09% | 1만 |
|---|
| 2025.12.26 | ₩30,843 | ₩30,843 | ₩30,727 | ₩30,751 | -0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩30,749 | ₩30,775 | ₩30,655 | ₩30,742 | -0.02% | 5.7천 |
|---|
| 2025.12.23 | ₩30,611 | ₩30,655 | ₩30,561 | ₩30,605 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩30,628 | ₩30,628 | ₩30,494 | ₩30,561 | -0.22% | 3.3만 |
|---|
| 2025.12.19 | ₩30,199 | ₩30,507 | ₩30,199 | ₩30,423 | +0.74% | 6.9천 |
|---|
| 2025.12.18 | ₩30,266 | ₩30,413 | ₩30,212 | ₩30,293 | +0.09% | 6.7천 |
|---|
| 2025.12.17 | ₩30,427 | ₩30,427 | ₩30,159 | ₩30,164 | -0.86% | 2.1만 |
|---|
| 2025.12.16 | ₩30,507 | ₩30,507 | ₩30,243 | ₩30,277 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩30,440 | ₩30,561 | ₩30,333 | ₩30,380 | -0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩30,601 | ₩30,601 | ₩30,333 | ₩30,407 | -0.64% | 1.6만 |
|---|
| 2025.12.11 | ₩30,574 | ₩30,655 | ₩30,525 | ₩30,632 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩30,695 | ₩30,773 | ₩30,653 | ₩30,729 | +0.11% | 1.9만 |
|---|
| 2025.12.09 | ₩30,789 | ₩30,802 | ₩30,641 | ₩30,688 | -0.33% | 8.2천 |
|---|
| 2025.12.08 | ₩30,749 | ₩30,816 | ₩30,668 | ₩30,723 | -0.08% | 2만 |
|---|
| 2025.12.05 | ₩30,876 | ₩30,936 | ₩30,789 | ₩30,804 | -0.23% | 6.8천 |
|---|
| 2025.12.04 | ₩30,843 | ₩30,896 | ₩30,749 | ₩30,789 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩30,802 | ₩30,856 | ₩30,708 | ₩30,782 | -0.07% | 1.1만 |
|---|
| 2025.12.02 | ₩30,923 | ₩30,923 | ₩30,601 | ₩30,695 | -0.74% | 9.6천 |
|---|
| 2025.12.01 | ₩30,963 | ₩30,963 | ₩30,695 | ₩30,749 | -0.69% | 1.4만 |
|---|
| 2025.11.28 | ₩30,856 | ₩30,977 | ₩30,843 | ₩30,936 | +0.26% | 8.7천 |
|---|
| 2025.11.26 | ₩30,573 | ₩30,816 | ₩30,561 | ₩30,749 | +0.57% | 8.5천 |
|---|
| 2025.11.25 | ₩30,212 | ₩30,521 | ₩30,212 | ₩30,454 | +0.80% | 1.2만 |
|---|
| 2025.11.24 | ₩29,984 | ₩30,207 | ₩29,917 | ₩30,207 | +0.74% | 1.1만 |
|---|
| 2025.11.21 | ₩29,834 | ₩30,011 | ₩29,730 | ₩29,936 | +0.34% | 5천 |
|---|
| 2025.11.20 | ₩30,149 | ₩30,157 | ₩29,743 | ₩29,743 | -1.35% | 5.8천 |
|---|
| 2025.11.19 | ₩29,944 | ₩30,078 | ₩29,944 | ₩30,011 | +0.22% | 1.7천 |
|---|
| 2025.11.18 | ₩30,078 | ₩30,117 | ₩29,951 | ₩30,043 | -0.12% | 7천 |
|---|
| 2025.11.17 | ₩30,251 | ₩30,279 | ₩30,092 | ₩30,114 | -0.45% | 6.7천 |
|---|
| 2025.11.14 | ₩30,293 | ₩30,373 | ₩30,212 | ₩30,253 | -0.13% | 7.6천 |
|---|
| 2025.11.13 | ₩30,668 | ₩30,668 | ₩30,349 | ₩30,349 | -1.04% | 3.7만 |
|---|
| 2025.11.12 | ₩30,554 | ₩30,655 | ₩30,507 | ₩30,581 | +0.09% | 9.6천 |
|---|
| 2025.11.11 | ₩30,480 | ₩30,729 | ₩30,480 | ₩30,662 | +0.59% | 1.1만 |
|---|
| 2025.11.10 | ₩30,537 | ₩30,615 | ₩30,467 | ₩30,574 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩30,480 | ₩30,480 | ₩30,172 | ₩30,313 | -0.55% | 5.9천 |
|---|
| 2025.11.06 | ₩30,588 | ₩30,588 | ₩30,353 | ₩30,397 | -0.62% | 1.2만 |
|---|
| 2025.11.05 | ₩30,534 | ₩30,534 | ₩30,400 | ₩30,474 | -0.20% | 8천 |
|---|
| 2025.11.04 | ₩30,534 | ₩30,561 | ₩30,373 | ₩30,400 | -0.44% | 6.7천 |
|---|
| 2025.11.03 | ₩30,601 | ₩30,755 | ₩30,534 | ₩30,688 | +0.28% | 4만 |
|---|
| 2025.10.31 | ₩30,749 | ₩30,774 | ₩30,615 | ₩30,708 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩30,522 | ₩30,667 | ₩30,522 | ₩30,569 | +0.15% | 1.6만 |
|---|
| 2025.10.29 | ₩30,775 | ₩30,775 | ₩30,581 | ₩30,581 | -0.63% | 6.8천 |
|---|
| 2025.10.28 | ₩30,856 | ₩30,856 | ₩30,616 | ₩30,688 | -0.54% | 1.6만 |
|---|
| 2025.10.27 | ₩30,722 | ₩30,775 | ₩30,668 | ₩30,755 | +0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩30,632 | ₩30,684 | ₩30,632 | ₩30,641 | +0.03% | 2천 |
|---|
| 2025.10.23 | ₩30,534 | ₩30,537 | ₩30,400 | ₩30,487 | -0.15% | 1만 |
|---|
| 2025.10.22 | ₩30,561 | ₩30,561 | ₩30,396 | ₩30,427 | -0.44% | 1.1만 |
|---|
| 2025.10.21 | ₩30,494 | ₩30,534 | ₩30,447 | ₩30,487 | -0.02% | 1.1만 |
|---|
| 2025.10.20 | ₩30,279 | ₩30,440 | ₩30,279 | ₩30,403 | +0.41% | 2.7만 |
|---|
| 2025.10.17 | ₩30,239 | ₩30,345 | ₩30,239 | ₩30,286 | +0.16% | 1.9천 |
|---|
| 2025.10.16 | ₩30,655 | ₩30,655 | ₩30,360 | ₩30,387 | -0.87% | 8.4천 |
|---|
| 2025.10.15 | ₩30,628 | ₩30,707 | ₩30,482 | ₩30,568 | -0.20% | 3만 |
|---|
| 2025.10.14 | ₩30,494 | ₩30,755 | ₩30,362 | ₩30,447 | -0.15% | 3.2천 |
|---|
| 2025.10.13 | ₩30,581 | ₩30,641 | ₩30,494 | ₩30,596 | +0.05% | 6.9천 |
|---|
| 2025.10.10 | ₩31,071 | ₩31,071 | ₩30,440 | ₩30,479 | -1.90% | 2.9만 |
|---|