시장 데이터를 불러오는 중
전체 종목
First Trust Natural Gas ETF 과거 주가
First Trust Natural Gas ETF · FCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Natural Gas ETF · FCG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,201 | ₩40,683 | ₩40,080 | ₩40,107 | -0.23% | 46.2만 |
| 2026.10.08 | ₩40,120 | ₩40,415 | ₩39,959 | ₩40,294 | +0.43% | 113.4만 |
| 2026.10.07 | ₩39,852 | ₩40,080 | ₩39,048 | ₩39,423 | -1.08% | 61만 |
| 2026.10.06 | ₩39,289 | ₩39,906 | ₩39,075 | ₩39,732 | +1.13% | 92.6만 |
| 2026.10.05 | ₩39,021 | ₩39,825 | ₩38,499 | ₩39,490 | +1.20% | 73.8만 |
| 2026.10.02 | ₩38,526 | ₩39,182 | ₩38,526 | ₩39,102 | +1.50% | 64만 |
| 2026.10.01 | ₩38,164 | ₩39,102 | ₩38,003 | ₩38,981 | +2.14% | 147.3만 |
| 2026.09.30 | ₩38,526 | ₩38,740 | ₩38,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,217 |
| -0.80% |
| 99.9만 |
| 2026.09.29 | ₩38,284 | ₩38,673 | ₩38,070 | ₩38,271 | -0.04% | 86.7만 |
|---|
| 2026.09.28 | ₩39,598 | ₩39,598 | ₩38,740 | ₩38,794 | -2.03% | 89.9만 |
|---|
| 2026.09.25 | ₩39,450 | ₩39,531 | ₩38,914 | ₩39,129 | -0.82% | 91만 |
|---|
| 2026.09.24 | ₩39,785 | ₩40,348 | ₩39,557 | ₩39,986 | +0.51% | 166.8만 |
|---|
| 2026.09.23 | ₩39,611 | ₩40,281 | ₩39,383 | ₩39,772 | +0.41% | 131만 |
|---|
| 2026.09.22 | ₩39,410 | ₩40,053 | ₩39,155 | ₩39,356 | -0.14% | 121.8만 |
|---|
| 2026.09.21 | ₩40,455 | ₩40,455 | ₩39,785 | ₩39,959 | -1.23% | 116.7만 |
|---|
| 2026.09.18 | ₩41,219 | ₩41,219 | ₩40,750 | ₩40,790 | -1.04% | 138만 |
|---|
| 2026.09.17 | ₩40,884 | ₩41,340 | ₩40,817 | ₩41,152 | +0.66% | 114.2만 |
|---|
| 2026.09.16 | ₩42,800 | ₩42,800 | ₩40,911 | ₩41,139 | -3.88% | 131.4만 |
|---|
| 2026.09.15 | ₩42,720 | ₩43,845 | ₩42,720 | ₩43,591 | +2.04% | 99.6만 |
|---|
| 2026.09.14 | ₩43,296 | ₩43,470 | ₩42,398 | ₩42,479 | -1.89% | 142.1만 |
|---|
| 2026.09.11 | ₩42,505 | ₩42,814 | ₩42,224 | ₩42,653 | +0.35% | 74.3만 |
|---|
| 2026.09.10 | ₩43,149 | ₩43,283 | ₩42,077 | ₩42,814 | -0.78% | 83.9만 |
|---|
| 2026.09.09 | ₩42,974 | ₩43,108 | ₩42,465 | ₩42,706 | -0.62% | 55.9만 |
|---|
| 2026.09.08 | ₩42,613 | ₩43,015 | ₩42,304 | ₩42,559 | -0.13% | 87만 |
|---|
| 2026.09.04 | ₩42,211 | ₩42,318 | ₩41,634 | ₩42,117 | -0.22% | 66.1만 |
|---|
| 2026.09.03 | ₩42,800 | ₩42,948 | ₩42,465 | ₩42,546 | -0.59% | 93.6만 |
|---|
| 2026.09.02 | ₩42,318 | ₩43,082 | ₩42,170 | ₩42,814 | +1.17% | 95.5만 |
|---|
| 2026.09.01 | ₩42,371 | ₩42,733 | ₩42,050 | ₩42,693 | +0.76% | 80.6만 |
|---|
| 2026.08.31 | ₩42,063 | ₩42,345 | ₩41,366 | ₩41,809 | -0.61% | 88.3만 |
|---|
| 2026.08.28 | ₩41,514 | ₩41,742 | ₩41,045 | ₩41,246 | -0.65% | 42.9만 |
|---|
| 2026.08.27 | ₩41,018 | ₩41,621 | ₩40,603 | ₩41,460 | +1.08% | 50.8만 |
|---|
| 2026.08.26 | ₩40,549 | ₩41,393 | ₩40,415 | ₩41,005 | +1.12% | 53.5만 |
|---|
| 2026.08.25 | ₩40,951 | ₩41,326 | ₩40,777 | ₩40,924 | -0.07% | 56.8만 |
|---|
| 2026.08.24 | ₩41,916 | ₩42,117 | ₩41,206 | ₩41,715 | -0.48% | 106.7만 |
|---|
| 2026.08.21 | ₩42,438 | ₩42,639 | ₩41,996 | ₩42,211 | -0.54% | 75.2만 |
|---|
| 2026.08.20 | ₩42,211 | ₩42,867 | ₩42,077 | ₩42,371 | +0.38% | 68.3만 |
|---|
| 2026.08.19 | ₩41,433 | ₩41,996 | ₩41,433 | ₩41,621 | +0.45% | 122.1만 |
|---|
| 2026.08.18 | ₩41,179 | ₩41,273 | ₩40,750 | ₩41,192 | +0.03% | 63.2만 |
|---|
| 2026.08.17 | ₩40,294 | ₩40,750 | ₩39,946 | ₩40,710 | +1.03% | 46.8만 |
|---|
| 2026.08.14 | ₩39,799 | ₩40,415 | ₩39,678 | ₩40,120 | +0.81% | 58.1만 |
|---|
| 2026.08.13 | ₩39,544 | ₩39,732 | ₩39,169 | ₩39,531 | -0.03% | 62.9만 |
|---|
| 2026.08.12 | ₩40,053 | ₩40,281 | ₩39,879 | ₩39,906 | -0.37% | 56.6만 |
|---|
| 2026.08.11 | ₩39,799 | ₩40,375 | ₩39,718 | ₩40,281 | +1.21% | 88.5만 |
|---|
| 2026.08.10 | ₩38,539 | ₩40,000 | ₩38,499 | ₩39,946 | +3.65% | 95.7만 |
|---|
| 2026.08.07 | ₩37,641 | ₩38,392 | ₩37,440 | ₩38,016 | +1.00% | 78.2만 |
|---|
| 2026.08.06 | ₩37,923 | ₩38,110 | ₩37,534 | ₩37,896 | -0.07% | 88.8만 |
|---|
| 2026.08.05 | ₩38,392 | ₩38,392 | ₩37,092 | ₩37,145 | -3.25% | 66.3만 |
|---|
| 2026.08.04 | ₩38,217 | ₩38,499 | ₩37,695 | ₩38,325 | +0.28% | 65.4만 |
|---|
| 2026.08.03 | ₩38,351 | ₩39,102 | ₩38,204 | ₩38,981 | +1.64% | 137.2만 |
|---|
| 2026.07.31 | ₩38,646 | ₩39,410 | ₩38,418 | ₩39,330 | +1.77% | 65.8만 |
|---|
| 2026.07.30 | ₩38,003 | ₩38,606 | ₩37,815 | ₩38,593 | +1.55% | 67.7만 |
|---|
| 2026.07.29 | ₩38,003 | ₩38,459 | ₩37,882 | ₩38,432 | +1.13% | 76.2만 |
|---|
| 2026.07.28 | ₩37,655 | ₩37,936 | ₩36,810 | ₩37,011 | -1.71% | 63.2만 |
|---|
| 2026.07.27 | ₩38,150 | ₩38,526 | ₩37,480 | ₩37,480 | -1.76% | 48.8만 |
|---|
| 2026.07.24 | ₩39,249 | ₩39,812 | ₩38,981 | ₩39,035 | -0.55% | 91.5만 |
|---|
| 2026.07.23 | ₩39,919 | ₩40,040 | ₩39,196 | ₩39,249 | -1.68% | 76만 |
|---|
| 2026.07.22 | ₩38,914 | ₩39,423 | ₩38,901 | ₩39,249 | +0.86% | 41.6만 |
|---|
| 2026.07.21 | ₩37,708 | ₩38,258 | ₩37,668 | ₩38,217 | +1.35% | 35.4만 |
|---|
| 2026.07.20 | ₩37,333 | ₩37,869 | ₩37,105 | ₩37,507 | +0.47% | 77만 |
|---|
| 2026.07.17 | ₩37,427 | ₩37,829 | ₩37,038 | ₩37,574 | +0.39% | 48만 |
|---|
| 2026.07.16 | ₩36,851 | ₩37,239 | ₩36,851 | ₩36,864 | +0.04% | 94.1만 |
|---|
| 2026.07.15 | ₩37,052 | ₩37,159 | ₩36,301 | ₩36,743 | -0.83% | 52.8만 |
|---|
| 2026.07.14 | ₩37,186 | ₩37,333 | ₩36,516 | ₩36,904 | -0.76% | 39.2만 |
|---|
| 2026.07.13 | ₩36,234 | ₩37,239 | ₩36,234 | ₩36,971 | +2.03% | 58.8만 |
|---|
| 2026.07.10 | ₩36,127 | ₩36,207 | ₩35,403 | ₩35,805 | -0.89% | 46.1만 |
|---|
| 2026.07.09 | ₩36,516 | ₩36,569 | ₩36,047 | ₩36,114 | -1.10% | 56.6만 |
|---|
| 2026.07.08 | ₩36,824 | ₩37,172 | ₩36,368 | ₩36,877 | +0.15% | 118.5만 |
|---|
| 2026.07.07 | ₩35,377 | ₩36,462 | ₩35,377 | ₩36,234 | +2.42% | 59.8만 |
|---|
| 2026.07.06 | ₩35,256 | ₩35,497 | ₩35,109 | ₩35,149 | -0.30% | 60.9만 |
|---|
| 2026.07.02 | ₩35,243 | ₩35,698 | ₩35,162 | ₩35,430 | +0.53% | 43.5만 |
|---|
| 2026.07.01 | ₩35,591 | ₩35,846 | ₩35,015 | ₩35,042 | -1.54% | 63.3만 |
|---|
| 2026.06.30 | ₩35,738 | ₩36,167 | ₩35,618 | ₩35,658 | -0.22% | 30.6만 |
|---|
| 2026.06.29 | ₩35,926 | ₩36,087 | ₩35,511 | ₩35,618 | -0.86% | 46.4만 |
|---|
| 2026.06.26 | ₩35,765 | ₩36,194 | ₩35,591 | ₩35,832 | +0.19% | 37.9만 |
|---|
| 2026.06.25 | ₩35,631 | ₩36,087 | ₩35,470 | ₩35,859 | +0.64% | 74.2만 |
|---|
| 2026.06.24 | ₩36,073 | ₩36,301 | ₩35,631 | ₩36,006 | -0.19% | 107만 |
|---|
| 2026.06.23 | ₩36,368 | ₩36,824 | ₩36,315 | ₩36,703 | +0.92% | 70.5만 |
|---|
| 2026.06.22 | ₩36,355 | ₩36,663 | ₩36,033 | ₩36,609 | +0.70% | 95.6만 |
|---|
| 2026.06.18 | ₩36,288 | ₩36,315 | ₩35,631 | ₩36,020 | -0.74% | 130.3만 |
|---|
| 2026.06.17 | ₩36,730 | ₩37,172 | ₩36,408 | ₩36,556 | -0.47% | 89.2만 |
|---|
| 2026.06.16 | ₩36,650 | ₩37,025 | ₩36,529 | ₩36,810 | +0.44% | 124.6만 |
|---|
| 2026.06.15 | ₩36,998 | ₩37,574 | ₩36,931 | ₩37,065 | +0.18% | 224.1만 |
|---|
| 2026.06.12 | ₩37,815 | ₩38,901 | ₩37,708 | ₩38,579 | +2.02% | 70.5만 |
|---|
| 2026.06.11 | ₩39,464 | ₩39,517 | ₩38,057 | ₩38,070 | -3.53% | 112.5만 |
|---|
| 2026.06.10 | ₩38,539 | ₩39,638 | ₩38,539 | ₩39,088 | +1.43% | 56.2만 |
|---|
| 2026.06.09 | ₩38,807 | ₩38,834 | ₩37,681 | ₩38,150 | -1.69% | 103.6만 |
|---|
| 2026.06.08 | ₩38,861 | ₩39,343 | ₩38,861 | ₩39,048 | +0.48% | 49.2만 |
|---|
| 2026.06.05 | ₩39,866 | ₩39,933 | ₩38,485 | ₩38,485 | -3.46% | 73.5만 |
|---|
| 2026.06.04 | ₩39,571 | ₩40,053 | ₩39,450 | ₩39,946 | +0.95% | 40.3만 |
|---|
| 2026.06.03 | ₩39,718 | ₩40,214 | ₩39,423 | ₩39,879 | +0.40% | 122.8만 |
|---|
| 2026.06.02 | ₩39,129 | ₩39,745 | ₩39,088 | ₩39,477 | +0.89% | 49.3만 |
|---|
| 2026.06.01 | ₩38,807 | ₩39,718 | ₩38,807 | ₩39,289 | +1.24% | 81.1만 |
|---|
| 2026.05.29 | ₩38,472 | ₩38,552 | ₩37,842 | ₩38,217 | -0.66% | 78.7만 |
|---|
| 2026.05.28 | ₩38,740 | ₩38,887 | ₩38,150 | ₩38,593 | -0.38% | 138.8만 |
|---|
| 2026.05.27 | ₩38,539 | ₩38,928 | ₩38,271 | ₩38,338 | -0.52% | 84.8만 |
|---|
| 2026.05.26 | ₩40,107 | ₩40,536 | ₩39,155 | ₩39,155 | -2.37% | 74.9만 |
|---|
| 2026.05.22 | ₩40,415 | ₩40,817 | ₩40,214 | ₩40,656 | +0.60% | 47.4만 |
|---|
| 2026.05.21 | ₩41,742 | ₩41,795 | ₩40,214 | ₩40,455 | -3.08% | 110.1만 |
|---|
| 2026.05.20 | ₩42,077 | ₩42,572 | ₩41,085 | ₩41,192 | -2.10% | 273.5만 |
|---|
| 2026.05.19 | ₩41,996 | ₩42,345 | ₩41,648 | ₩42,197 | +0.48% | 80.2만 |
|---|
| 2026.05.18 | ₩41,072 | ₩42,036 | ₩40,844 | ₩41,701 | +1.53% | 99.4만 |
|---|
| 2026.05.15 | ₩40,656 | ₩41,340 | ₩40,576 | ₩41,273 | +1.52% | 45.8만 |
|---|
| 2026.05.14 | ₩39,758 | ₩40,415 | ₩39,718 | ₩40,268 | +1.28% | 32.1만 |
|---|
| 2026.05.13 | ₩39,879 | ₩39,933 | ₩39,370 | ₩39,919 | +0.10% | 50.5만 |
|---|
| 2026.05.12 | ₩39,906 | ₩40,053 | ₩39,410 | ₩39,919 | +0.03% | 50.7만 |
|---|
| 2026.05.11 | ₩39,343 | ₩39,799 | ₩39,196 | ₩39,638 | +0.75% | 174.9만 |
|---|
| 2026.05.08 | ₩39,129 | ₩39,236 | ₩38,673 | ₩38,753 | -0.96% | 65.8만 |
|---|
| 2026.05.07 | ₩38,981 | ₩39,196 | ₩38,244 | ₩39,129 | +0.38% | 206.6만 |
|---|
| 2026.05.06 | ₩40,294 | ₩40,790 | ₩39,691 | ₩39,732 | -1.40% | 167.4만 |
|---|
| 2026.05.05 | ₩42,157 | ₩42,412 | ₩41,742 | ₩42,063 | -0.22% | 60.1만 |
|---|
| 2026.05.04 | ₩41,715 | ₩42,452 | ₩41,433 | ₩42,438 | +1.73% | 113만 |
|---|
| 2026.05.01 | ₩41,701 | ₩41,768 | ₩40,723 | ₩41,567 | -0.32% | 75.8만 |
|---|
| 2026.04.30 | ₩41,313 | ₩42,197 | ₩41,018 | ₩42,077 | +1.85% | 82.4만 |
|---|
| 2026.04.29 | ₩41,420 | ₩41,969 | ₩41,259 | ₩41,956 | +1.29% | 187.8만 |
|---|
| 2026.04.28 | ₩40,857 | ₩41,085 | ₩40,509 | ₩40,871 | +0.03% | 66.6만 |
|---|
| 2026.04.27 | ₩40,321 | ₩40,777 | ₩40,053 | ₩40,227 | -0.23% | 69.7만 |
|---|
| 2026.04.24 | ₩40,147 | ₩40,281 | ₩39,678 | ₩39,959 | -0.47% | 70.1만 |
|---|
| 2026.04.23 | ₩40,160 | ₩40,469 | ₩39,866 | ₩40,348 | +0.47% | 164.4만 |
|---|
| 2026.04.22 | ₩39,356 | ₩39,973 | ₩39,196 | ₩39,906 | +1.40% | 110.8만 |
|---|
| 2026.04.21 | ₩38,432 | ₩39,115 | ₩38,311 | ₩39,062 | +1.64% | 97.5만 |
|---|
| 2026.04.20 | ₩38,392 | ₩38,633 | ₩38,043 | ₩38,338 | -0.14% | 72.9만 |
|---|
| 2026.04.17 | ₩37,909 | ₩38,177 | ₩36,851 | ₩38,137 | +0.60% | 206.7만 |
|---|
| 2026.04.16 | ₩38,981 | ₩39,638 | ₩38,861 | ₩39,611 | +1.62% | 53.3만 |
|---|
| 2026.04.15 | ₩38,660 | ₩39,182 | ₩38,472 | ₩38,874 | +0.55% | 104.7만 |
|---|
| 2026.04.14 | ₩39,785 | ₩39,785 | ₩38,606 | ₩38,820 | -2.43% | 155.8만 |
|---|
| 2026.04.13 | ₩40,683 | ₩40,871 | ₩39,866 | ₩40,147 | -1.32% | 133만 |
|---|
| 2026.04.10 | ₩39,906 | ₩40,388 | ₩39,691 | ₩40,160 | +0.64% | 60만 |
|---|
| 2026.04.09 | ₩40,723 | ₩41,179 | ₩39,866 | ₩40,107 | -1.51% | 182.3만 |
|---|
| 2026.04.08 | ₩39,691 | ₩40,710 | ₩38,928 | ₩40,603 | +2.30% | 191.3만 |
|---|
| 2026.04.07 | ₩42,264 | ₩42,894 | ₩42,251 | ₩42,425 | +0.38% | 133.6만 |
|---|
| 2026.04.06 | ₩41,755 | ₩42,170 | ₩41,581 | ₩41,996 | +0.58% | 122.9만 |
|---|
| 2026.04.02 | ₩42,412 | ₩42,680 | ₩41,313 | ₩41,755 | -1.55% | 115.6만 |
|---|
| 2026.04.01 | ₩41,460 | ₩42,197 | ₩40,696 | ₩41,045 | -1.00% | 352.3만 |
|---|
| 2026.03.31 | ₩43,350 | ₩43,832 | ₩41,661 | ₩42,465 | -2.04% | 461.6만 |
|---|
| 2026.03.30 | ₩44,180 | ₩44,261 | ₩43,068 | ₩43,309 | -1.97% | 227만 |
|---|
| 2026.03.27 | ₩43,658 | ₩44,073 | ₩43,376 | ₩43,872 | +0.49% | 122.6만 |
|---|
| 2026.03.26 | ₩42,840 | ₩43,778 | ₩42,787 | ₩43,363 | +1.22% | 171만 |
|---|
| 2026.03.25 | ₩42,050 | ₩42,814 | ₩42,023 | ₩42,814 | +1.82% | 231.9만 |
|---|
| 2026.03.24 | ₩41,755 | ₩42,814 | ₩41,742 | ₩42,371 | +1.48% | 140.5만 |
|---|
| 2026.03.23 | ₩40,670 | ₩41,849 | ₩40,402 | ₩41,407 | +1.81% | 292.3만 |
|---|
| 2026.03.20 | ₩41,500 | ₩42,304 | ₩41,340 | ₩41,661 | +0.39% | 165.6만 |
|---|
| 2026.03.19 | ₩41,018 | ₩42,023 | ₩41,018 | ₩41,474 | +1.11% | 311.5만 |
|---|
| 2026.03.18 | ₩40,536 | ₩40,750 | ₩40,107 | ₩40,629 | +0.23% | 100.2만 |
|---|
| 2026.03.17 | ₩40,147 | ₩40,670 | ₩40,053 | ₩40,308 | +0.40% | 103.2만 |
|---|
| 2026.03.16 | ₩39,732 | ₩40,241 | ₩39,303 | ₩39,839 | +0.27% | 120.8만 |
|---|
| 2026.03.13 | ₩39,169 | ₩39,866 | ₩38,981 | ₩39,812 | +1.64% | 112.5만 |
|---|
| 2026.03.12 | ₩39,370 | ₩39,772 | ₩39,142 | ₩39,370 | 0.00% | 199.7만 |
|---|
| 2026.03.11 | ₩37,909 | ₩39,048 | ₩37,909 | ₩39,008 | +2.90% | 92.4만 |
|---|
| 2026.03.10 | ₩38,459 | ₩38,861 | ₩37,762 | ₩38,003 | -1.18% | 161만 |
|---|
| 2026.03.09 | ₩39,490 | ₩39,785 | ₩38,619 | ₩38,981 | -1.29% | 311만 |
|---|
| 2026.03.06 | ₩39,316 | ₩39,557 | ₩38,753 | ₩38,968 | -0.89% | 185.6만 |
|---|
| 2026.03.05 | ₩38,499 | ₩39,169 | ₩38,418 | ₩38,753 | +0.66% | 96.1만 |
|---|
| 2026.03.04 | ₩37,628 | ₩38,378 | ₩37,306 | ₩38,244 | +1.64% | 76.3만 |
|---|
| 2026.03.03 | ₩38,834 | ₩39,008 | ₩37,789 | ₩38,284 | -1.41% | 206.8만 |
|---|
| 2026.03.02 | ₩38,901 | ₩38,941 | ₩37,655 | ₩38,392 | -1.31% | 262.3만 |
|---|
| 2026.02.27 | ₩36,743 | ₩37,507 | ₩36,516 | ₩37,427 | +1.86% | 72.1만 |
|---|
| 2026.02.26 | ₩35,618 | ₩36,583 | ₩35,336 | ₩36,328 | +1.99% | 64.7만 |
|---|
| 2026.02.25 | ₩36,435 | ₩36,529 | ₩35,537 | ₩36,060 | -1.03% | 76.1만 |
|---|
| 2026.02.24 | ₩36,475 | ₩36,475 | ₩35,805 | ₩36,274 | -0.55% | 58만 |
|---|
| 2026.02.23 | ₩36,998 | ₩37,360 | ₩36,221 | ₩36,422 | -1.56% | 46.2만 |
|---|
| 2026.02.20 | ₩36,663 | ₩37,025 | ₩36,435 | ₩36,998 | +0.91% | 60.1만 |
|---|
| 2026.02.19 | ₩36,301 | ₩37,065 | ₩36,274 | ₩36,690 | +1.07% | 109.4만 |
|---|
| 2026.02.18 | ₩35,524 | ₩36,006 | ₩35,484 | ₩35,953 | +1.21% | 111.2만 |
|---|
| 2026.02.17 | ₩35,792 | ₩35,966 | ₩34,425 | ₩35,082 | -1.98% | 71.1만 |
|---|
| 2026.02.13 | ₩34,774 | ₩35,752 | ₩34,747 | ₩35,631 | +2.47% | 103만 |
|---|
| 2026.02.12 | ₩35,685 | ₩35,779 | ₩34,291 | ₩34,881 | -2.25% | 96.8만 |
|---|
| 2026.02.11 | ₩35,444 | ₩35,805 | ₩35,229 | ₩35,752 | +0.87% | 59.5만 |
|---|
| 2026.02.10 | ₩35,122 | ₩35,122 | ₩34,760 | ₩34,881 | -0.69% | 41.8만 |
|---|
| 2026.02.09 | ₩34,867 | ₩35,310 | ₩34,747 | ₩35,135 | +0.77% | 64.1만 |
|---|
| 2026.02.06 | ₩34,278 | ₩35,149 | ₩34,251 | ₩35,082 | +2.35% | 91.1만 |
|---|
| 2026.02.05 | ₩34,439 | ₩34,573 | ₩33,635 | ₩34,144 | -0.86% | 77.8만 |
|---|
| 2026.02.04 | ₩34,264 | ₩34,908 | ₩34,157 | ₩34,827 | +1.64% | 128만 |
|---|
| 2026.02.03 | ₩33,165 | ₩33,983 | ₩32,924 | ₩33,943 | +2.34% | 142.4만 |
|---|
| 2026.02.02 | ₩33,152 | ₩33,514 | ₩32,964 | ₩33,165 | +0.04% | 126.6만 |
|---|
| 2026.01.30 | ₩34,117 | ₩34,465 | ₩33,608 | ₩34,318 | +0.59% | 124.2만 |
|---|
| 2026.01.29 | ₩34,398 | ₩34,841 | ₩33,996 | ₩34,130 | -0.78% | 162.9만 |
|---|
| 2026.01.28 | ₩33,541 | ₩33,702 | ₩33,259 | ₩33,675 | +0.40% | 110.3만 |
|---|
| 2026.01.27 | ₩32,924 | ₩33,340 | ₩32,763 | ₩33,326 | +1.22% | 57.1만 |
|---|
| 2026.01.26 | ₩33,286 | ₩33,286 | ₩32,522 | ₩32,951 | -1.01% | 111.3만 |
|---|
| 2026.01.23 | ₩33,018 | ₩33,340 | ₩32,750 | ₩32,830 | -0.57% | 95.8만 |
|---|
| 2026.01.22 | ₩32,643 | ₩32,830 | ₩32,294 | ₩32,629 | -0.04% | 122.6만 |
|---|
| 2026.01.21 | ₩32,254 | ₩33,125 | ₩32,254 | ₩32,696 | +1.37% | 172.4만 |
|---|
| 2026.01.20 | ₩32,134 | ₩32,402 | ₩31,517 | ₩31,665 | -1.46% | 104.1만 |
|---|
| 2026.01.16 | ₩31,665 | ₩31,732 | ₩31,477 | ₩31,651 | -0.04% | 64.5만 |
|---|
| 2026.01.15 | ₩31,812 | ₩32,093 | ₩31,276 | ₩31,651 | -0.51% | 156.6만 |
|---|
| 2026.01.14 | ₩31,691 | ₩32,576 | ₩31,691 | ₩32,107 | +1.31% | 162.4만 |
|---|
| 2026.01.13 | ₩31,397 | ₩31,986 | ₩31,397 | ₩31,705 | +0.98% | 104.2만 |
|---|
| 2026.01.12 | ₩31,075 | ₩31,222 | ₩30,887 | ₩31,088 | +0.04% | 69.6만 |
|---|
| 2026.01.09 | ₩31,196 | ₩31,464 | ₩30,914 | ₩30,954 | -0.77% | 99.8만 |
|---|
| 2026.01.08 | ₩30,485 | ₩31,504 | ₩30,418 | ₩31,142 | +2.15% | 95.2만 |
|---|
| 2026.01.07 | ₩30,807 | ₩30,807 | ₩30,244 | ₩30,351 | -1.48% | 75.9만 |
|---|
| 2026.01.06 | ₩31,169 | ₩31,303 | ₩30,619 | ₩30,753 | -1.33% | 145만 |
|---|
| 2026.01.05 | ₩32,187 | ₩32,214 | ₩30,351 | ₩31,182 | -3.12% | 203만 |
|---|
| 2026.01.02 | ₩31,343 | ₩32,026 | ₩31,062 | ₩31,933 | +1.88% | 84.8만 |
|---|
| 2025.12.31 | ₩31,584 | ₩31,611 | ₩31,222 | ₩31,370 | -0.68% | 53만 |
|---|
| 2025.12.30 | ₩31,531 | ₩31,758 | ₩31,531 | ₩31,638 | +0.34% | 72.8만 |
|---|
| 2025.12.29 | ₩31,182 | ₩31,464 | ₩31,182 | ₩31,303 | +0.39% | 64.4만 |
|---|
| 2025.12.26 | ₩31,142 | ₩31,249 | ₩30,820 | ₩31,008 | -0.43% | 43만 |
|---|
| 2025.12.24 | ₩31,289 | ₩31,289 | ₩31,062 | ₩31,182 | -0.34% | 31.3만 |
|---|
| 2025.12.23 | ₩31,236 | ₩31,423 | ₩31,062 | ₩31,370 | +0.43% | 69.3만 |
|---|
| 2025.12.22 | ₩31,142 | ₩31,544 | ₩31,062 | ₩31,115 | -0.09% | 75.3만 |
|---|
| 2025.12.19 | ₩30,780 | ₩31,142 | ₩30,780 | ₩30,847 | +0.22% | 82.2만 |
|---|
| 2025.12.18 | ₩31,557 | ₩31,557 | ₩30,619 | ₩30,660 | -2.85% | 119.7만 |
|---|
| 2025.12.17 | ₩31,008 | ₩31,611 | ₩30,928 | ₩31,557 | +1.77% | 112.7만 |
|---|
| 2025.12.16 | ₩31,397 | ₩31,397 | ₩30,552 | ₩30,700 | -2.22% | 101.1만 |
|---|
| 2025.12.15 | ₩32,308 | ₩32,308 | ₩31,477 | ₩31,799 | -1.58% | 89만 |
|---|
| 2025.12.12 | ₩32,656 | ₩32,804 | ₩32,241 | ₩32,268 | -1.19% | 113.4만 |
|---|
| 2025.12.11 | ₩32,924 | ₩33,018 | ₩32,576 | ₩32,710 | -0.65% | 180.8만 |
|---|
| 2025.12.10 | ₩33,179 | ₩33,393 | ₩32,683 | ₩33,326 | +0.44% | 135.8만 |
|---|
| 2025.12.09 | ₩33,139 | ₩33,393 | ₩33,058 | ₩33,139 | 0.00% | 63.9만 |
|---|
| 2025.12.08 | ₩33,635 | ₩33,822 | ₩33,139 | ₩33,179 | -1.35% | 133.2만 |
|---|
| 2025.12.05 | ₩33,742 | ₩34,412 | ₩33,715 | ₩33,795 | +0.16% | 125.6만 |
|---|
| 2025.12.04 | ₩33,581 | ₩33,862 | ₩33,527 | ₩33,661 | +0.24% | 90.6만 |
|---|
| 2025.12.03 | ₩32,830 | ₩33,608 | ₩32,830 | ₩33,581 | +2.29% | 113.8만 |
|---|
| 2025.12.02 | ₩33,018 | ₩33,018 | ₩32,549 | ₩32,549 | -1.42% | 51.9만 |
|---|
| 2025.12.01 | ₩32,938 | ₩33,380 | ₩32,804 | ₩33,152 | +0.65% | 58.2만 |
|---|
| 2025.11.28 | ₩32,388 | ₩33,031 | ₩32,308 | ₩32,964 | +1.78% | 51.1만 |
|---|
| 2025.11.26 | ₩31,852 | ₩32,576 | ₩31,852 | ₩32,281 | +1.35% | 56.9만 |
|---|
| 2025.11.25 | ₩31,624 | ₩31,839 | ₩31,343 | ₩31,758 | +0.42% | 54.3만 |
|---|
| 2025.11.24 | ₩31,531 | ₩32,093 | ₩31,102 | ₩32,000 | +1.49% | 75.4만 |
|---|
| 2025.11.21 | ₩31,450 | ₩31,839 | ₩31,062 | ₩31,705 | +0.81% | 68.4만 |
|---|
| 2025.11.20 | ₩32,227 | ₩32,951 | ₩31,504 | ₩31,557 | -2.08% | 88.6만 |
|---|
| 2025.11.19 | ₩31,758 | ₩32,134 | ₩31,504 | ₩32,053 | +0.93% | 73.2만 |
|---|
| 2025.11.18 | ₩31,490 | ₩32,375 | ₩31,397 | ₩32,268 | +2.47% | 100만 |
|---|
| 2025.11.17 | ₩32,294 | ₩32,388 | ₩31,611 | ₩31,812 | -1.49% | 113.8만 |
|---|
| 2025.11.14 | ₩31,919 | ₩32,361 | ₩31,464 | ₩32,335 | +1.30% | 67.8만 |
|---|
| 2025.11.13 | ₩31,959 | ₩32,455 | ₩31,772 | ₩31,973 | +0.04% | 103.6만 |
|---|
| 2025.11.12 | ₩32,093 | ₩32,348 | ₩31,852 | ₩31,919 | -0.54% | 75.5만 |
|---|
| 2025.11.11 | ₩31,611 | ₩32,455 | ₩31,598 | ₩32,268 | +2.08% | 103.2만 |
|---|
| 2025.11.10 | ₩31,289 | ₩31,490 | ₩30,914 | ₩31,423 | +0.43% | 85.3만 |
|---|
| 2025.11.07 | ₩30,298 | ₩31,062 | ₩30,191 | ₩31,048 | +2.48% | 69.9만 |
|---|
| 2025.11.06 | ₩30,325 | ₩30,740 | ₩29,990 | ₩30,325 | 0.00% | 77.6만 |
|---|
| 2025.11.05 | ₩30,016 | ₩30,472 | ₩29,869 | ₩29,923 | -0.31% | 51.1만 |
|---|
| 2025.11.04 | ₩29,976 | ₩30,244 | ₩29,561 | ₩30,083 | +0.36% | 97.2만 |
|---|
| 2025.11.03 | ₩30,030 | ₩30,378 | ₩29,588 | ₩30,325 | +0.98% | 68.8만 |
|---|
| 2025.10.31 | ₩29,762 | ₩30,097 | ₩29,668 | ₩30,030 | +0.90% | 39.4만 |
|---|
| 2025.10.30 | ₩29,641 | ₩29,963 | ₩29,413 | ₩29,574 | -0.23% | 40.9만 |
|---|
| 2025.10.29 | ₩29,655 | ₩29,909 | ₩29,521 | ₩29,668 | +0.05% | 35.3만 |
|---|
| 2025.10.28 | ₩29,990 | ₩30,003 | ₩29,574 | ₩29,614 | -1.25% | 26.2만 |
|---|
| 2025.10.27 | ₩30,499 | ₩30,552 | ₩30,164 | ₩30,217 | -0.92% | 37.2만 |
|---|
| 2025.10.24 | ₩30,686 | ₩30,727 | ₩30,204 | ₩30,271 | -1.35% | 33.2만 |
|---|
| 2025.10.23 | ₩30,512 | ₩30,713 | ₩30,244 | ₩30,579 | +0.22% | 93.2만 |
|---|
| 2025.10.22 | ₩29,856 | ₩29,990 | ₩29,306 | ₩29,708 | -0.49% | 58.6만 |
|---|
| 2025.10.21 | ₩29,896 | ₩30,016 | ₩29,561 | ₩29,681 | -0.72% | 48.4만 |
|---|
| 2025.10.20 | ₩29,695 | ₩30,057 | ₩29,601 | ₩29,856 | +0.54% | 48.1만 |
|---|
| 2025.10.17 | ₩29,480 | ₩29,641 | ₩29,159 | ₩29,413 | -0.23% | 35.2만 |
|---|
| 2025.10.16 | ₩30,204 | ₩30,271 | ₩29,159 | ₩29,413 | -2.62% | 66만 |
|---|
| 2025.10.15 | ₩30,150 | ₩30,432 | ₩29,882 | ₩30,083 | -0.22% | 42.1만 |
|---|
| 2025.10.14 | ₩29,695 | ₩30,191 | ₩29,574 | ₩29,896 | +0.68% | 55만 |
|---|
| 2025.10.13 | ₩30,043 | ₩30,365 | ₩29,735 | ₩30,338 | +0.98% | 91.9만 |
|---|
| 2025.10.10 | ₩30,954 | ₩31,048 | ₩29,614 | ₩29,628 | -4.29% | 109.2만 |
|---|