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 | ₩30,616 | ₩30,751 | ₩30,557 | ₩30,751 | +0.44% | 9.1천 |
| 2026.10.08 | ₩30,463 | ₩30,557 | ₩30,329 | ₩30,488 | +0.08% | 4.4만 |
| 2026.10.07 | ₩30,718 | ₩30,718 | ₩30,436 | ₩30,496 | -0.72% | 9.5천 |
| 2026.10.06 | ₩30,396 | ₩30,651 | ₩30,396 | ₩30,649 | +0.83% | 9.8천 |
| 2026.10.05 | ₩30,329 | ₩30,420 | ₩30,329 | ₩30,420 | +0.30% | 3.1천 |
| 2026.10.02 | ₩30,490 | ₩30,677 | ₩30,490 | ₩30,570 | +0.26% | 5.6만 |
| 2026.10.01 | ₩30,424 | ₩30,483 | ₩30,315 | ₩30,483 | +0.19% | 1.1만 |
| 2026.09.30 | ₩30,691 | ₩30,718 | ₩30,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,547 |
| -0.47% |
| 1.4만 |
| 2026.09.29 | ₩30,597 | ₩30,597 | ₩30,369 | ₩30,516 | -0.26% | 5.7천 |
|---|
| 2026.09.28 | ₩30,651 | ₩30,651 | ₩30,369 | ₩30,455 | -0.64% | 9.2천 |
|---|
| 2026.09.25 | ₩30,637 | ₩30,718 | ₩30,598 | ₩30,684 | +0.15% | 9.1천 |
|---|
| 2026.09.24 | ₩30,664 | ₩30,671 | ₩30,583 | ₩30,657 | -0.02% | 2.4천 |
|---|
| 2026.09.23 | ₩31,046 | ₩31,119 | ₩30,826 | ₩30,892 | -0.50% | 6.3천 |
|---|
| 2026.09.22 | ₩31,321 | ₩31,321 | ₩31,147 | ₩31,227 | -0.30% | 7.1천 |
|---|
| 2026.09.21 | ₩31,066 | ₩31,227 | ₩31,066 | ₩31,214 | +0.47% | 8.6천 |
|---|
| 2026.09.18 | ₩31,127 | ₩31,133 | ₩31,040 | ₩31,084 | -0.14% | 3.5천 |
|---|
| 2026.09.17 | ₩30,999 | ₩31,227 | ₩30,999 | ₩31,160 | +0.52% | 2.6천 |
|---|
| 2026.09.16 | ₩31,026 | ₩31,200 | ₩30,905 | ₩30,959 | -0.22% | 1.3만 |
|---|
| 2026.09.15 | ₩31,174 | ₩31,214 | ₩31,040 | ₩31,060 | -0.37% | 1.3만 |
|---|
| 2026.09.14 | ₩31,335 | ₩31,335 | ₩31,227 | ₩31,247 | -0.28% | 2만 |
|---|
| 2026.09.11 | ₩31,662 | ₩31,662 | ₩31,462 | ₩31,509 | -0.48% | 3.5만 |
|---|
| 2026.09.10 | ₩31,796 | ₩31,830 | ₩31,603 | ₩31,662 | -0.42% | 2만 |
|---|
| 2026.09.09 | ₩32,032 | ₩32,064 | ₩31,978 | ₩31,978 | -0.17% | 3.5천 |
|---|
| 2026.09.08 | ₩32,046 | ₩32,220 | ₩32,046 | ₩32,143 | +0.31% | 1.8만 |
|---|
| 2026.09.04 | ₩32,059 | ₩32,207 | ₩32,059 | ₩32,165 | +0.33% | 1.2만 |
|---|
| 2026.09.03 | ₩32,314 | ₩32,314 | ₩32,113 | ₩32,194 | -0.37% | 2.8만 |
|---|
| 2026.09.02 | ₩32,166 | ₩32,193 | ₩32,099 | ₩32,139 | -0.08% | 4.6천 |
|---|
| 2026.09.01 | ₩32,200 | ₩32,260 | ₩32,086 | ₩32,133 | -0.21% | 2.2만 |
|---|
| 2026.08.31 | ₩32,502 | ₩32,502 | ₩32,220 | ₩32,302 | -0.61% | 1.2만 |
|---|
| 2026.08.28 | ₩32,542 | ₩32,542 | ₩32,282 | ₩32,394 | -0.45% | 2.2만 |
|---|
| 2026.08.27 | ₩32,408 | ₩32,461 | ₩32,341 | ₩32,414 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩32,428 | ₩32,500 | ₩32,341 | ₩32,455 | +0.08% | 8.6천 |
|---|
| 2026.08.25 | ₩32,435 | ₩32,488 | ₩32,317 | ₩32,475 | +0.12% | 1만 |
|---|
| 2026.08.24 | ₩32,461 | ₩32,461 | ₩32,168 | ₩32,280 | -0.56% | 8.4천 |
|---|
| 2026.08.21 | ₩32,408 | ₩32,448 | ₩32,260 | ₩32,354 | -0.17% | 1.5만 |
|---|
| 2026.08.20 | ₩32,300 | ₩32,475 | ₩32,287 | ₩32,300 | 0.00% | 1만 |
|---|
| 2026.08.19 | ₩32,582 | ₩32,582 | ₩32,435 | ₩32,461 | -0.37% | 6.6천 |
|---|
| 2026.08.18 | ₩32,663 | ₩32,663 | ₩32,388 | ₩32,394 | -0.82% | 8.7천 |
|---|
| 2026.08.17 | ₩32,596 | ₩32,596 | ₩32,480 | ₩32,515 | -0.25% | 8.9천 |
|---|
| 2026.08.14 | ₩32,636 | ₩32,636 | ₩32,488 | ₩32,589 | -0.14% | 1.8만 |
|---|
| 2026.08.13 | ₩32,435 | ₩32,649 | ₩32,435 | ₩32,549 | +0.35% | 2만 |
|---|
| 2026.08.12 | ₩32,287 | ₩32,488 | ₩32,287 | ₩32,414 | +0.39% | 5.6만 |
|---|
| 2026.08.11 | ₩32,381 | ₩32,406 | ₩32,287 | ₩32,341 | -0.12% | 1.3만 |
|---|
| 2026.08.10 | ₩32,327 | ₩32,596 | ₩32,327 | ₩32,492 | +0.51% | 1.3만 |
|---|
| 2026.08.07 | ₩32,367 | ₩32,408 | ₩32,223 | ₩32,369 | +0.00% | 5.1만 |
|---|
| 2026.08.06 | ₩32,086 | ₩32,300 | ₩32,086 | ₩32,192 | +0.33% | 3.7만 |
|---|
| 2026.08.05 | ₩32,314 | ₩32,314 | ₩32,166 | ₩32,200 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩32,207 | ₩32,287 | ₩32,009 | ₩32,239 | +0.10% | 2만 |
|---|
| 2026.08.03 | ₩32,019 | ₩32,099 | ₩31,871 | ₩32,052 | +0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩31,952 | ₩31,958 | ₩31,777 | ₩31,878 | -0.23% | 2.1만 |
|---|
| 2026.07.30 | ₩31,670 | ₩31,844 | ₩31,589 | ₩31,800 | +0.41% | 7.3천 |
|---|
| 2026.07.29 | ₩31,818 | ₩31,818 | ₩31,532 | ₩31,532 | -0.90% | 1.9만 |
|---|
| 2026.07.28 | ₩31,791 | ₩31,791 | ₩31,683 | ₩31,730 | -0.19% | 8.6천 |
|---|
| 2026.07.27 | ₩31,978 | ₩31,978 | ₩31,717 | ₩31,730 | -0.78% | 4.1천 |
|---|
| 2026.07.24 | ₩31,764 | ₩31,925 | ₩31,737 | ₩31,791 | +0.08% | 8.8천 |
|---|
| 2026.07.23 | ₩31,992 | ₩31,992 | ₩31,737 | ₩31,777 | -0.67% | 2.5만 |
|---|
| 2026.07.22 | ₩32,086 | ₩32,086 | ₩31,898 | ₩31,898 | -0.59% | 8.2천 |
|---|
| 2026.07.21 | ₩32,046 | ₩32,046 | ₩31,844 | ₩31,965 | -0.25% | 1.3만 |
|---|
| 2026.07.20 | ₩31,978 | ₩31,978 | ₩31,764 | ₩31,835 | -0.45% | 1.5만 |
|---|
| 2026.07.17 | ₩32,032 | ₩32,032 | ₩31,791 | ₩31,824 | -0.65% | 1.3만 |
|---|
| 2026.07.16 | ₩32,126 | ₩32,139 | ₩31,980 | ₩31,980 | -0.46% | 2.7만 |
|---|
| 2026.07.15 | ₩31,522 | ₩32,233 | ₩30,852 | ₩32,102 | +1.84% | 4.5만 |
|---|
| 2026.07.14 | ₩31,925 | ₩32,126 | ₩31,563 | ₩32,032 | +0.34% | 7.6만 |
|---|
| 2026.07.13 | ₩32,126 | ₩32,287 | ₩32,126 | ₩32,157 | +0.10% | 8.5천 |
|---|
| 2026.07.10 | ₩32,314 | ₩32,327 | ₩32,227 | ₩32,311 | -0.01% | 4.3만 |
|---|
| 2026.07.09 | ₩32,126 | ₩32,314 | ₩32,126 | ₩32,294 | +0.52% | 3.1만 |
|---|
| 2026.07.08 | ₩32,274 | ₩32,274 | ₩32,019 | ₩32,126 | -0.46% | 2.8만 |
|---|
| 2026.07.07 | ₩32,327 | ₩32,327 | ₩32,200 | ₩32,232 | -0.29% | 3.2만 |
|---|
| 2026.07.06 | ₩32,314 | ₩32,354 | ₩32,220 | ₩32,288 | -0.08% | 3.6만 |
|---|
| 2026.07.02 | ₩32,099 | ₩32,300 | ₩32,072 | ₩32,160 | +0.19% | 1.7만 |
|---|
| 2026.07.01 | ₩32,314 | ₩32,314 | ₩32,113 | ₩32,173 | -0.44% | 1.8만 |
|---|
| 2026.06.30 | ₩32,274 | ₩32,314 | ₩32,113 | ₩32,260 | -0.04% | 1.6만 |
|---|
| 2026.06.29 | ₩31,804 | ₩32,166 | ₩31,804 | ₩32,066 | +0.82% | 7.3천 |
|---|
| 2026.06.26 | ₩32,099 | ₩32,099 | ₩31,816 | ₩31,826 | -0.85% | 3.4천 |
|---|
| 2026.06.25 | ₩31,858 | ₩31,871 | ₩31,804 | ₩31,804 | -0.17% | 4.5천 |
|---|
| 2026.06.24 | ₩31,549 | ₩31,783 | ₩31,549 | ₩31,583 | +0.11% | 7.7천 |
|---|
| 2026.06.23 | ₩31,724 | ₩31,737 | ₩30,979 | ₩31,643 | -0.25% | 2만 |
|---|
| 2026.06.22 | ₩31,603 | ₩31,844 | ₩31,603 | ₩31,724 | +0.38% | 8.8천 |
|---|
| 2026.06.18 | ₩31,200 | ₩31,804 | ₩31,200 | ₩31,737 | +1.72% | 1.2만 |
|---|
| 2026.06.17 | ₩31,858 | ₩31,858 | ₩31,553 | ₩31,553 | -0.96% | 8.8천 |
|---|
| 2026.06.16 | ₩31,965 | ₩31,965 | ₩31,791 | ₩31,832 | -0.42% | 1.1만 |
|---|
| 2026.06.15 | ₩31,670 | ₩31,952 | ₩31,670 | ₩31,858 | +0.59% | 3.1만 |
|---|
| 2026.06.12 | ₩31,670 | ₩31,750 | ₩31,496 | ₩31,670 | 0.00% | 2만 |
|---|
| 2026.06.11 | ₩31,429 | ₩31,576 | ₩31,321 | ₩31,506 | +0.25% | 1.6만 |
|---|
| 2026.06.10 | ₩31,497 | ₩31,657 | ₩31,469 | ₩31,469 | -0.09% | 9천 |
|---|
| 2026.06.09 | ₩31,643 | ₩31,643 | ₩31,254 | ₩31,484 | -0.50% | 6.1천 |
|---|
| 2026.06.08 | ₩31,777 | ₩31,777 | ₩31,522 | ₩31,537 | -0.76% | 8천 |
|---|
| 2026.06.05 | ₩31,737 | ₩31,756 | ₩31,532 | ₩31,556 | -0.57% | 5.9천 |
|---|
| 2026.06.04 | ₩31,992 | ₩32,139 | ₩31,777 | ₩31,924 | -0.21% | 7.5만 |
|---|
| 2026.06.03 | ₩32,072 | ₩32,072 | ₩31,842 | ₩31,842 | -0.72% | 3.1만 |
|---|
| 2026.06.02 | ₩32,079 | ₩32,093 | ₩31,965 | ₩32,025 | -0.17% | 4.1천 |
|---|
| 2026.06.01 | ₩32,247 | ₩32,247 | ₩31,911 | ₩31,999 | -0.77% | 5.5만 |
|---|
| 2026.05.29 | ₩32,287 | ₩32,287 | ₩32,086 | ₩32,205 | -0.25% | 6.4천 |
|---|
| 2026.05.28 | ₩32,180 | ₩32,180 | ₩31,948 | ₩32,114 | -0.20% | 9.6천 |
|---|
| 2026.05.27 | ₩32,153 | ₩32,153 | ₩31,999 | ₩32,016 | -0.43% | 1.4만 |
|---|
| 2026.05.26 | ₩31,978 | ₩32,005 | ₩31,885 | ₩31,985 | +0.02% | 2.7천 |
|---|
| 2026.05.22 | ₩31,898 | ₩31,898 | ₩31,733 | ₩31,804 | -0.29% | 1.1만 |
|---|
| 2026.05.21 | ₩31,709 | ₩31,777 | ₩31,589 | ₩31,704 | -0.02% | 5.8천 |
|---|
| 2026.05.20 | ₩31,536 | ₩31,710 | ₩31,496 | ₩31,631 | +0.30% | 1.9만 |
|---|
| 2026.05.19 | ₩31,496 | ₩31,496 | ₩31,241 | ₩31,378 | -0.37% | 1.5만 |
|---|
| 2026.05.18 | ₩31,583 | ₩31,616 | ₩31,308 | ₩31,415 | -0.53% | 2.1만 |
|---|
| 2026.05.15 | ₩31,683 | ₩31,724 | ₩31,549 | ₩31,549 | -0.42% | 5.3천 |
|---|
| 2026.05.14 | ₩31,764 | ₩31,911 | ₩31,764 | ₩31,844 | +0.25% | 1.1만 |
|---|
| 2026.05.13 | ₩31,911 | ₩31,911 | ₩31,670 | ₩31,808 | -0.32% | 1.5만 |
|---|
| 2026.05.12 | ₩31,911 | ₩31,911 | ₩31,697 | ₩31,764 | -0.46% | 1.5만 |
|---|
| 2026.05.11 | ₩32,099 | ₩32,173 | ₩31,978 | ₩32,079 | -0.06% | 3.8만 |
|---|
| 2026.05.08 | ₩32,044 | ₩32,086 | ₩31,914 | ₩32,039 | -0.02% | 4.5만 |
|---|
| 2026.05.07 | ₩32,005 | ₩32,072 | ₩31,831 | ₩31,883 | -0.38% | 9.6천 |
|---|
| 2026.05.06 | ₩31,938 | ₩32,126 | ₩31,938 | ₩32,058 | +0.37% | 6.4천 |
|---|
| 2026.05.05 | ₩31,764 | ₩31,978 | ₩31,764 | ₩31,932 | +0.53% | 7.5천 |
|---|
| 2026.05.04 | ₩32,005 | ₩32,005 | ₩31,724 | ₩31,771 | -0.73% | 2.7만 |
|---|
| 2026.05.01 | ₩31,898 | ₩32,166 | ₩31,871 | ₩31,965 | +0.21% | 2.1만 |
|---|
| 2026.04.30 | ₩31,724 | ₩31,910 | ₩31,643 | ₩31,852 | +0.41% | 6.2만 |
|---|
| 2026.04.29 | ₩31,549 | ₩31,589 | ₩31,455 | ₩31,520 | -0.09% | 2.1만 |
|---|
| 2026.04.28 | ₩31,509 | ₩31,576 | ₩31,375 | ₩31,462 | -0.15% | 8.6천 |
|---|
| 2026.04.27 | ₩31,589 | ₩31,589 | ₩31,516 | ₩31,516 | -0.23% | 3.3천 |
|---|
| 2026.04.24 | ₩31,536 | ₩31,536 | ₩31,348 | ₩31,431 | -0.33% | 7.6천 |
|---|
| 2026.04.23 | ₩31,509 | ₩31,549 | ₩31,321 | ₩31,370 | -0.44% | 6.2천 |
|---|
| 2026.04.22 | ₩31,575 | ₩31,576 | ₩31,403 | ₩31,439 | -0.43% | 9.1천 |
|---|
| 2026.04.21 | ₩31,489 | ₩31,496 | ₩31,329 | ₩31,329 | -0.51% | 9.4천 |
|---|
| 2026.04.20 | ₩31,489 | ₩31,522 | ₩31,455 | ₩31,469 | -0.06% | 6.5천 |
|---|
| 2026.04.17 | ₩31,457 | ₩31,616 | ₩31,442 | ₩31,525 | +0.22% | 1만 |
|---|
| 2026.04.16 | ₩31,308 | ₩31,442 | ₩31,107 | ₩31,357 | +0.16% | 1.8만 |
|---|
| 2026.04.15 | ₩31,400 | ₩31,429 | ₩31,281 | ₩31,341 | -0.19% | 1.1만 |
|---|
| 2026.04.14 | ₩31,187 | ₩31,400 | ₩31,187 | ₩31,335 | +0.47% | 3.8천 |
|---|
| 2026.04.13 | ₩31,294 | ₩31,361 | ₩31,160 | ₩31,328 | +0.11% | 1.5만 |
|---|
| 2026.04.10 | ₩31,207 | ₩31,268 | ₩31,147 | ₩31,200 | -0.02% | 1.1만 |
|---|
| 2026.04.09 | ₩30,879 | ₩31,187 | ₩30,879 | ₩31,140 | +0.85% | 8.9천 |
|---|
| 2026.04.08 | ₩30,879 | ₩30,986 | ₩30,838 | ₩30,919 | +0.13% | 7.5천 |
|---|
| 2026.04.07 | ₩30,490 | ₩30,490 | ₩30,329 | ₩30,456 | -0.11% | 4.7천 |
|---|
| 2026.04.06 | ₩30,463 | ₩30,490 | ₩30,382 | ₩30,469 | +0.02% | 7.5천 |
|---|
| 2026.04.02 | ₩30,228 | ₩30,463 | ₩30,228 | ₩30,369 | +0.47% | 1.2만 |
|---|
| 2026.04.01 | ₩30,436 | ₩30,583 | ₩30,382 | ₩30,463 | +0.09% | 1.1만 |
|---|
| 2026.03.31 | ₩29,846 | ₩30,262 | ₩29,832 | ₩30,188 | +1.15% | 1.3만 |
|---|
| 2026.03.30 | ₩29,618 | ₩29,752 | ₩29,443 | ₩29,552 | -0.22% | 1.5만 |
|---|
| 2026.03.27 | ₩30,060 | ₩30,060 | ₩29,537 | ₩29,584 | -1.58% | 3.1천 |
|---|
| 2026.03.26 | ₩30,436 | ₩30,436 | ₩29,805 | ₩29,919 | -1.70% | 7.1만 |
|---|
| 2026.03.25 | ₩30,302 | ₩30,409 | ₩30,262 | ₩30,323 | +0.07% | 5.6천 |
|---|
| 2026.03.24 | ₩30,101 | ₩30,152 | ₩30,020 | ₩30,086 | -0.05% | 4.4천 |
|---|
| 2026.03.23 | ₩29,953 | ₩30,235 | ₩29,946 | ₩30,039 | +0.29% | 1.3만 |
|---|
| 2026.03.20 | ₩30,355 | ₩30,355 | ₩29,859 | ₩29,871 | -1.60% | 2.4만 |
|---|
| 2026.03.19 | ₩30,516 | ₩30,543 | ₩30,396 | ₩30,409 | -0.35% | 1.1만 |
|---|
| 2026.03.18 | ₩30,726 | ₩30,785 | ₩30,597 | ₩30,602 | -0.40% | 1.9만 |
|---|
| 2026.03.17 | ₩30,791 | ₩30,905 | ₩30,758 | ₩30,838 | +0.15% | 1.1만 |
|---|
| 2026.03.16 | ₩30,436 | ₩30,718 | ₩30,436 | ₩30,665 | +0.75% | 7.4천 |
|---|
| 2026.03.13 | ₩30,661 | ₩30,661 | ₩30,329 | ₩30,422 | -0.78% | 3.6만 |
|---|
| 2026.03.12 | ₩30,651 | ₩30,677 | ₩30,516 | ₩30,516 | -0.44% | 7.5천 |
|---|
| 2026.03.11 | ₩30,825 | ₩30,825 | ₩30,610 | ₩30,716 | -0.35% | 1.8만 |
|---|
| 2026.03.10 | ₩30,858 | ₩31,066 | ₩30,858 | ₩30,934 | +0.24% | 1.1만 |
|---|
| 2026.03.09 | ₩30,999 | ₩30,999 | ₩30,523 | ₩30,765 | -0.76% | 1만 |
|---|
| 2026.03.06 | ₩30,838 | ₩31,107 | ₩30,838 | ₩31,031 | +0.63% | 5.9천 |
|---|
| 2026.03.05 | ₩31,522 | ₩31,575 | ₩31,382 | ₩31,382 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩31,764 | ₩31,764 | ₩31,651 | ₩31,704 | -0.19% | 3.3만 |
|---|
| 2026.03.03 | ₩31,455 | ₩31,710 | ₩31,388 | ₩31,583 | +0.41% | 3만 |
|---|
| 2026.03.02 | ₩31,858 | ₩32,046 | ₩31,737 | ₩31,978 | +0.38% | 1.2만 |
|---|
| 2026.02.27 | ₩32,032 | ₩32,032 | ₩31,804 | ₩31,871 | -0.50% | 4.4천 |
|---|
| 2026.02.26 | ₩31,972 | ₩32,032 | ₩31,791 | ₩31,932 | -0.13% | 6.8만 |
|---|
| 2026.02.25 | ₩32,005 | ₩32,032 | ₩31,831 | ₩31,945 | -0.19% | 1.2만 |
|---|
| 2026.02.24 | ₩31,683 | ₩31,898 | ₩31,670 | ₩31,851 | +0.53% | 2만 |
|---|
| 2026.02.23 | ₩31,938 | ₩31,938 | ₩31,702 | ₩31,724 | -0.67% | 1.7만 |
|---|
| 2026.02.20 | ₩31,925 | ₩31,952 | ₩31,818 | ₩31,899 | -0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,885 | ₩31,885 | ₩31,775 | ₩31,804 | -0.25% | 1.9만 |
|---|
| 2026.02.18 | ₩31,885 | ₩31,989 | ₩31,779 | ₩31,838 | -0.15% | 2.8만 |
|---|
| 2026.02.17 | ₩31,911 | ₩31,911 | ₩31,725 | ₩31,831 | -0.25% | 7.6천 |
|---|
| 2026.02.13 | ₩31,858 | ₩31,992 | ₩31,773 | ₩31,869 | +0.03% | 2.5만 |
|---|
| 2026.02.12 | ₩31,925 | ₩31,938 | ₩31,643 | ₩31,797 | -0.40% | 4.4만 |
|---|
| 2026.02.11 | ₩31,844 | ₩32,004 | ₩31,750 | ₩31,858 | +0.04% | 3.7만 |
|---|
| 2026.02.10 | ₩31,710 | ₩31,952 | ₩31,710 | ₩31,844 | +0.42% | 1.4만 |
|---|
| 2026.02.09 | ₩31,710 | ₩31,871 | ₩31,589 | ₩31,771 | +0.19% | 1.8만 |
|---|
| 2026.02.06 | ₩31,482 | ₩31,678 | ₩31,429 | ₩31,623 | +0.45% | 8.2천 |
|---|
| 2026.02.05 | ₩31,576 | ₩31,576 | ₩31,361 | ₩31,368 | -0.66% | 2.1만 |
|---|
| 2026.02.04 | ₩31,549 | ₩31,657 | ₩31,455 | ₩31,563 | +0.04% | 4.7만 |
|---|
| 2026.02.03 | ₩31,536 | ₩31,630 | ₩31,482 | ₩31,543 | +0.02% | 3.3만 |
|---|
| 2026.02.02 | ₩31,361 | ₩31,603 | ₩31,361 | ₩31,536 | +0.56% | 1.9만 |
|---|
| 2026.01.30 | ₩31,576 | ₩31,576 | ₩31,388 | ₩31,536 | -0.13% | 1.2만 |
|---|
| 2026.01.29 | ₩31,536 | ₩31,563 | ₩31,335 | ₩31,509 | -0.09% | 3.2만 |
|---|
| 2026.01.28 | ₩31,308 | ₩31,469 | ₩31,308 | ₩31,370 | +0.20% | 1.1만 |
|---|
| 2026.01.27 | ₩31,509 | ₩31,509 | ₩31,335 | ₩31,439 | -0.22% | 8.3천 |
|---|
| 2026.01.26 | ₩31,522 | ₩31,522 | ₩31,378 | ₩31,442 | -0.26% | 1.3만 |
|---|
| 2026.01.23 | ₩31,509 | ₩31,509 | ₩31,281 | ₩31,412 | -0.31% | 5.4만 |
|---|
| 2026.01.22 | ₩31,315 | ₩31,455 | ₩31,315 | ₩31,394 | +0.25% | 8천 |
|---|
| 2026.01.21 | ₩31,155 | ₩31,308 | ₩31,120 | ₩31,241 | +0.28% | 2.6만 |
|---|
| 2026.01.20 | ₩30,879 | ₩31,084 | ₩30,865 | ₩30,917 | +0.13% | 8.4천 |
|---|
| 2026.01.16 | ₩31,294 | ₩31,308 | ₩31,131 | ₩31,180 | -0.36% | 1.8만 |
|---|
| 2026.01.15 | ₩31,187 | ₩31,335 | ₩31,160 | ₩31,221 | +0.11% | 2.9만 |
|---|
| 2026.01.14 | ₩31,254 | ₩31,254 | ₩31,108 | ₩31,152 | -0.33% | 1.2만 |
|---|
| 2026.01.13 | ₩31,227 | ₩31,227 | ₩31,147 | ₩31,180 | -0.15% | 2.3만 |
|---|
| 2026.01.12 | ₩31,254 | ₩31,321 | ₩31,200 | ₩31,260 | +0.02% | 1.4만 |
|---|
| 2026.01.09 | ₩31,147 | ₩31,200 | ₩31,080 | ₩31,180 | +0.11% | 1.4만 |
|---|
| 2026.01.08 | ₩30,999 | ₩31,254 | ₩30,972 | ₩31,033 | +0.11% | 6.1만 |
|---|
| 2026.01.07 | ₩31,120 | ₩31,120 | ₩30,932 | ₩30,932 | -0.60% | 1.7만 |
|---|
| 2026.01.06 | ₩30,999 | ₩31,120 | ₩30,892 | ₩31,048 | +0.16% | 5.3만 |
|---|
| 2026.01.05 | ₩30,892 | ₩30,946 | ₩30,787 | ₩30,912 | +0.07% | 1.6만 |
|---|
| 2026.01.02 | ₩30,811 | ₩30,865 | ₩30,771 | ₩30,825 | +0.04% | 5.5천 |
|---|
| 2025.12.31 | ₩30,919 | ₩30,932 | ₩30,811 | ₩30,811 | -0.35% | 4.7천 |
|---|
| 2025.12.30 | ₩30,763 | ₩30,932 | ₩30,763 | ₩30,838 | +0.24% | 6.8천 |
|---|
| 2025.12.29 | ₩30,704 | ₩30,797 | ₩30,704 | ₩30,732 | +0.09% | 1만 |
|---|
| 2025.12.26 | ₩30,852 | ₩30,852 | ₩30,736 | ₩30,761 | -0.30% | 3.3천 |
|---|
| 2025.12.24 | ₩30,758 | ₩30,785 | ₩30,664 | ₩30,751 | -0.02% | 5.7천 |
|---|
| 2025.12.23 | ₩30,620 | ₩30,664 | ₩30,570 | ₩30,614 | -0.02% | 2.4만 |
|---|
| 2025.12.22 | ₩30,637 | ₩30,637 | ₩30,503 | ₩30,570 | -0.22% | 3.3만 |
|---|
| 2025.12.19 | ₩30,208 | ₩30,516 | ₩30,208 | ₩30,432 | +0.74% | 6.9천 |
|---|
| 2025.12.18 | ₩30,275 | ₩30,422 | ₩30,221 | ₩30,302 | +0.09% | 6.7천 |
|---|
| 2025.12.17 | ₩30,436 | ₩30,436 | ₩30,168 | ₩30,173 | -0.86% | 2.1만 |
|---|
| 2025.12.16 | ₩30,516 | ₩30,516 | ₩30,252 | ₩30,286 | -0.76% | 1.5만 |
|---|
| 2025.12.15 | ₩30,449 | ₩30,570 | ₩30,342 | ₩30,389 | -0.20% | 1.8만 |
|---|
| 2025.12.12 | ₩30,610 | ₩30,610 | ₩30,342 | ₩30,416 | -0.64% | 1.6만 |
|---|
| 2025.12.11 | ₩30,583 | ₩30,664 | ₩30,534 | ₩30,641 | +0.19% | 2.1만 |
|---|
| 2025.12.10 | ₩30,704 | ₩30,782 | ₩30,663 | ₩30,738 | +0.11% | 1.9만 |
|---|
| 2025.12.09 | ₩30,798 | ₩30,811 | ₩30,651 | ₩30,697 | -0.33% | 8.2천 |
|---|
| 2025.12.08 | ₩30,758 | ₩30,825 | ₩30,677 | ₩30,732 | -0.08% | 2만 |
|---|
| 2025.12.05 | ₩30,885 | ₩30,946 | ₩30,798 | ₩30,813 | -0.23% | 6.8천 |
|---|
| 2025.12.04 | ₩30,852 | ₩30,905 | ₩30,758 | ₩30,798 | -0.17% | 6.3천 |
|---|
| 2025.12.03 | ₩30,811 | ₩30,865 | ₩30,718 | ₩30,791 | -0.07% | 1.1만 |
|---|
| 2025.12.02 | ₩30,932 | ₩30,932 | ₩30,610 | ₩30,704 | -0.74% | 9.6천 |
|---|
| 2025.12.01 | ₩30,972 | ₩30,972 | ₩30,704 | ₩30,758 | -0.69% | 1.4만 |
|---|
| 2025.11.28 | ₩30,865 | ₩30,986 | ₩30,852 | ₩30,946 | +0.26% | 8.7천 |
|---|
| 2025.11.26 | ₩30,582 | ₩30,825 | ₩30,570 | ₩30,758 | +0.57% | 8.5천 |
|---|
| 2025.11.25 | ₩30,221 | ₩30,530 | ₩30,221 | ₩30,463 | +0.80% | 1.2만 |
|---|
| 2025.11.24 | ₩29,993 | ₩30,216 | ₩29,926 | ₩30,216 | +0.74% | 1.1만 |
|---|
| 2025.11.21 | ₩29,843 | ₩30,020 | ₩29,738 | ₩29,945 | +0.34% | 5천 |
|---|
| 2025.11.20 | ₩30,158 | ₩30,166 | ₩29,752 | ₩29,752 | -1.35% | 5.8천 |
|---|
| 2025.11.19 | ₩29,953 | ₩30,087 | ₩29,953 | ₩30,020 | +0.22% | 1.7천 |
|---|
| 2025.11.18 | ₩30,087 | ₩30,126 | ₩29,960 | ₩30,052 | -0.12% | 7천 |
|---|
| 2025.11.17 | ₩30,260 | ₩30,288 | ₩30,101 | ₩30,123 | -0.45% | 6.7천 |
|---|
| 2025.11.14 | ₩30,302 | ₩30,382 | ₩30,221 | ₩30,262 | -0.13% | 7.6천 |
|---|
| 2025.11.13 | ₩30,677 | ₩30,677 | ₩30,358 | ₩30,358 | -1.04% | 3.7만 |
|---|
| 2025.11.12 | ₩30,563 | ₩30,664 | ₩30,516 | ₩30,590 | +0.09% | 9.6천 |
|---|
| 2025.11.11 | ₩30,490 | ₩30,738 | ₩30,490 | ₩30,671 | +0.59% | 1.1만 |
|---|
| 2025.11.10 | ₩30,546 | ₩30,624 | ₩30,476 | ₩30,583 | +0.12% | 1.1만 |
|---|
| 2025.11.07 | ₩30,490 | ₩30,490 | ₩30,181 | ₩30,322 | -0.55% | 5.9천 |
|---|
| 2025.11.06 | ₩30,597 | ₩30,597 | ₩30,362 | ₩30,406 | -0.62% | 1.2만 |
|---|
| 2025.11.05 | ₩30,543 | ₩30,543 | ₩30,409 | ₩30,483 | -0.20% | 8천 |
|---|
| 2025.11.04 | ₩30,543 | ₩30,570 | ₩30,382 | ₩30,409 | -0.44% | 6.7천 |
|---|
| 2025.11.03 | ₩30,610 | ₩30,765 | ₩30,543 | ₩30,697 | +0.28% | 4만 |
|---|
| 2025.10.31 | ₩30,758 | ₩30,783 | ₩30,624 | ₩30,718 | -0.13% | 1.5만 |
|---|
| 2025.10.30 | ₩30,531 | ₩30,676 | ₩30,531 | ₩30,578 | +0.15% | 1.6만 |
|---|
| 2025.10.29 | ₩30,785 | ₩30,785 | ₩30,590 | ₩30,590 | -0.63% | 6.8천 |
|---|
| 2025.10.28 | ₩30,865 | ₩30,865 | ₩30,625 | ₩30,697 | -0.54% | 1.6만 |
|---|
| 2025.10.27 | ₩30,731 | ₩30,785 | ₩30,677 | ₩30,765 | +0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩30,641 | ₩30,693 | ₩30,641 | ₩30,651 | +0.03% | 2천 |
|---|
| 2025.10.23 | ₩30,543 | ₩30,546 | ₩30,409 | ₩30,496 | -0.15% | 1만 |
|---|
| 2025.10.22 | ₩30,570 | ₩30,570 | ₩30,405 | ₩30,436 | -0.44% | 1.1만 |
|---|
| 2025.10.21 | ₩30,503 | ₩30,543 | ₩30,456 | ₩30,496 | -0.02% | 1.1만 |
|---|
| 2025.10.20 | ₩30,288 | ₩30,449 | ₩30,288 | ₩30,412 | +0.41% | 2.7만 |
|---|
| 2025.10.17 | ₩30,248 | ₩30,354 | ₩30,248 | ₩30,295 | +0.16% | 1.9천 |
|---|
| 2025.10.16 | ₩30,664 | ₩30,664 | ₩30,369 | ₩30,396 | -0.87% | 8.4천 |
|---|
| 2025.10.15 | ₩30,637 | ₩30,716 | ₩30,491 | ₩30,577 | -0.20% | 3만 |
|---|
| 2025.10.14 | ₩30,503 | ₩30,765 | ₩30,372 | ₩30,456 | -0.15% | 3.2천 |
|---|
| 2025.10.13 | ₩30,590 | ₩30,651 | ₩30,503 | ₩30,605 | +0.05% | 6.9천 |
|---|
| 2025.10.10 | ₩31,080 | ₩31,080 | ₩30,449 | ₩30,488 | -1.90% | 2.9만 |
|---|