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 | ₩40,159 | ₩40,641 | ₩40,039 | ₩40,065 | -0.23% | 46.2만 |
| 2026.10.08 | ₩40,079 | ₩40,373 | ₩39,918 | ₩40,253 | +0.43% | 113.4만 |
| 2026.10.07 | ₩39,811 | ₩40,039 | ₩39,008 | ₩39,383 | -1.08% | 61만 |
| 2026.10.06 | ₩39,249 | ₩39,865 | ₩39,035 | ₩39,691 | +1.13% | 92.6만 |
| 2026.10.05 | ₩38,981 | ₩39,784 | ₩38,459 | ₩39,450 | +1.20% | 73.8만 |
| 2026.10.02 | ₩38,486 | ₩39,142 | ₩38,486 | ₩39,062 | +1.50% | 64만 |
| 2026.10.01 | ₩38,124 | ₩39,062 | ₩37,964 | ₩38,941 | +2.14% | 147.3만 |
| 2026.09.30 | ₩38,486 | ₩38,700 | ₩38,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,178 |
| -0.80% |
| 99.9만 |
| 2026.09.29 | ₩38,245 | ₩38,633 | ₩38,031 | ₩38,232 | -0.04% | 86.7만 |
|---|
| 2026.09.28 | ₩39,557 | ₩39,557 | ₩38,700 | ₩38,754 | -2.03% | 89.9만 |
|---|
| 2026.09.25 | ₩39,410 | ₩39,490 | ₩38,874 | ₩39,088 | -0.82% | 91만 |
|---|
| 2026.09.24 | ₩39,744 | ₩40,306 | ₩39,517 | ₩39,945 | +0.51% | 166.8만 |
|---|
| 2026.09.23 | ₩39,570 | ₩40,240 | ₩39,343 | ₩39,731 | +0.41% | 131만 |
|---|
| 2026.09.22 | ₩39,369 | ₩40,012 | ₩39,115 | ₩39,316 | -0.14% | 121.8만 |
|---|
| 2026.09.21 | ₩40,414 | ₩40,414 | ₩39,744 | ₩39,918 | -1.23% | 116.7만 |
|---|
| 2026.09.18 | ₩41,177 | ₩41,177 | ₩40,708 | ₩40,748 | -1.04% | 138만 |
|---|
| 2026.09.17 | ₩40,842 | ₩41,297 | ₩40,775 | ₩41,110 | +0.66% | 114.2만 |
|---|
| 2026.09.16 | ₩42,756 | ₩42,756 | ₩40,869 | ₩41,096 | -3.88% | 131.4만 |
|---|
| 2026.09.15 | ₩42,676 | ₩43,800 | ₩42,676 | ₩43,546 | +2.04% | 99.6만 |
|---|
| 2026.09.14 | ₩43,251 | ₩43,425 | ₩42,355 | ₩42,435 | -1.89% | 142.1만 |
|---|
| 2026.09.11 | ₩42,462 | ₩42,770 | ₩42,181 | ₩42,609 | +0.35% | 74.3만 |
|---|
| 2026.09.10 | ₩43,104 | ₩43,238 | ₩42,033 | ₩42,770 | -0.78% | 83.9만 |
|---|
| 2026.09.09 | ₩42,930 | ₩43,064 | ₩42,422 | ₩42,662 | -0.62% | 55.9만 |
|---|
| 2026.09.08 | ₩42,569 | ₩42,970 | ₩42,261 | ₩42,515 | -0.13% | 87만 |
|---|
| 2026.09.04 | ₩42,167 | ₩42,274 | ₩41,592 | ₩42,073 | -0.22% | 66.1만 |
|---|
| 2026.09.03 | ₩42,756 | ₩42,903 | ₩42,422 | ₩42,502 | -0.59% | 93.6만 |
|---|
| 2026.09.02 | ₩42,274 | ₩43,037 | ₩42,127 | ₩42,770 | +1.17% | 95.5만 |
|---|
| 2026.09.01 | ₩42,328 | ₩42,689 | ₩42,007 | ₩42,649 | +0.76% | 80.6만 |
|---|
| 2026.08.31 | ₩42,020 | ₩42,301 | ₩41,324 | ₩41,766 | -0.61% | 88.3만 |
|---|
| 2026.08.28 | ₩41,471 | ₩41,699 | ₩41,003 | ₩41,203 | -0.65% | 42.9만 |
|---|
| 2026.08.27 | ₩40,976 | ₩41,578 | ₩40,561 | ₩41,418 | +1.08% | 50.8만 |
|---|
| 2026.08.26 | ₩40,507 | ₩41,351 | ₩40,373 | ₩40,962 | +1.12% | 53.5만 |
|---|
| 2026.08.25 | ₩40,909 | ₩41,284 | ₩40,735 | ₩40,882 | -0.07% | 56.8만 |
|---|
| 2026.08.24 | ₩41,873 | ₩42,073 | ₩41,163 | ₩41,672 | -0.48% | 106.7만 |
|---|
| 2026.08.21 | ₩42,395 | ₩42,596 | ₩41,953 | ₩42,167 | -0.54% | 75.2만 |
|---|
| 2026.08.20 | ₩42,167 | ₩42,823 | ₩42,033 | ₩42,328 | +0.38% | 68.3만 |
|---|
| 2026.08.19 | ₩41,391 | ₩41,953 | ₩41,391 | ₩41,578 | +0.45% | 122.1만 |
|---|
| 2026.08.18 | ₩41,136 | ₩41,230 | ₩40,708 | ₩41,150 | +0.03% | 63.2만 |
|---|
| 2026.08.17 | ₩40,253 | ₩40,708 | ₩39,905 | ₩40,668 | +1.03% | 46.8만 |
|---|
| 2026.08.14 | ₩39,758 | ₩40,373 | ₩39,637 | ₩40,079 | +0.81% | 58.1만 |
|---|
| 2026.08.13 | ₩39,503 | ₩39,691 | ₩39,128 | ₩39,490 | -0.03% | 62.9만 |
|---|
| 2026.08.12 | ₩40,012 | ₩40,240 | ₩39,838 | ₩39,865 | -0.37% | 56.6만 |
|---|
| 2026.08.11 | ₩39,758 | ₩40,333 | ₩39,677 | ₩40,240 | +1.21% | 88.5만 |
|---|
| 2026.08.10 | ₩38,499 | ₩39,958 | ₩38,459 | ₩39,905 | +3.65% | 95.7만 |
|---|
| 2026.08.07 | ₩37,602 | ₩38,352 | ₩37,402 | ₩37,977 | +1.00% | 78.2만 |
|---|
| 2026.08.06 | ₩37,884 | ₩38,071 | ₩37,495 | ₩37,857 | -0.07% | 88.8만 |
|---|
| 2026.08.05 | ₩38,352 | ₩38,352 | ₩37,054 | ₩37,107 | -3.25% | 66.3만 |
|---|
| 2026.08.04 | ₩38,178 | ₩38,459 | ₩37,656 | ₩38,285 | +0.28% | 65.4만 |
|---|
| 2026.08.03 | ₩38,312 | ₩39,062 | ₩38,165 | ₩38,941 | +1.64% | 137.2만 |
|---|
| 2026.07.31 | ₩38,606 | ₩39,369 | ₩38,379 | ₩39,289 | +1.77% | 65.8만 |
|---|
| 2026.07.30 | ₩37,964 | ₩38,566 | ₩37,776 | ₩38,553 | +1.55% | 67.7만 |
|---|
| 2026.07.29 | ₩37,964 | ₩38,419 | ₩37,843 | ₩38,392 | +1.13% | 76.2만 |
|---|
| 2026.07.28 | ₩37,616 | ₩37,897 | ₩36,772 | ₩36,973 | -1.71% | 63.2만 |
|---|
| 2026.07.27 | ₩38,111 | ₩38,486 | ₩37,442 | ₩37,442 | -1.76% | 48.8만 |
|---|
| 2026.07.24 | ₩39,209 | ₩39,771 | ₩38,941 | ₩38,995 | -0.55% | 91.5만 |
|---|
| 2026.07.23 | ₩39,878 | ₩39,999 | ₩39,155 | ₩39,209 | -1.68% | 76만 |
|---|
| 2026.07.22 | ₩38,874 | ₩39,383 | ₩38,861 | ₩39,209 | +0.86% | 41.6만 |
|---|
| 2026.07.21 | ₩37,669 | ₩38,218 | ₩37,629 | ₩38,178 | +1.35% | 35.4만 |
|---|
| 2026.07.20 | ₩37,295 | ₩37,830 | ₩37,067 | ₩37,469 | +0.47% | 77만 |
|---|
| 2026.07.17 | ₩37,388 | ₩37,790 | ₩37,000 | ₩37,535 | +0.39% | 48만 |
|---|
| 2026.07.16 | ₩36,813 | ₩37,201 | ₩36,813 | ₩36,826 | +0.04% | 94.1만 |
|---|
| 2026.07.15 | ₩37,013 | ₩37,120 | ₩36,264 | ₩36,706 | -0.83% | 52.8만 |
|---|
| 2026.07.14 | ₩37,147 | ₩37,295 | ₩36,478 | ₩36,866 | -0.76% | 39.2만 |
|---|
| 2026.07.13 | ₩36,197 | ₩37,201 | ₩36,197 | ₩36,933 | +2.03% | 58.8만 |
|---|
| 2026.07.10 | ₩36,090 | ₩36,170 | ₩35,367 | ₩35,768 | -0.89% | 46.1만 |
|---|
| 2026.07.09 | ₩36,478 | ₩36,531 | ₩36,009 | ₩36,076 | -1.10% | 56.6만 |
|---|
| 2026.07.08 | ₩36,786 | ₩37,134 | ₩36,331 | ₩36,839 | +0.15% | 118.5만 |
|---|
| 2026.07.07 | ₩35,340 | ₩36,424 | ₩35,340 | ₩36,197 | +2.42% | 59.8만 |
|---|
| 2026.07.06 | ₩35,220 | ₩35,461 | ₩35,072 | ₩35,113 | -0.30% | 60.9만 |
|---|
| 2026.07.02 | ₩35,206 | ₩35,661 | ₩35,126 | ₩35,394 | +0.53% | 43.5만 |
|---|
| 2026.07.01 | ₩35,554 | ₩35,809 | ₩34,979 | ₩35,005 | -1.54% | 63.3만 |
|---|
| 2026.06.30 | ₩35,702 | ₩36,130 | ₩35,581 | ₩35,621 | -0.22% | 30.6만 |
|---|
| 2026.06.29 | ₩35,889 | ₩36,050 | ₩35,474 | ₩35,581 | -0.86% | 46.4만 |
|---|
| 2026.06.26 | ₩35,728 | ₩36,157 | ₩35,554 | ₩35,795 | +0.19% | 37.9만 |
|---|
| 2026.06.25 | ₩35,594 | ₩36,050 | ₩35,434 | ₩35,822 | +0.64% | 74.2만 |
|---|
| 2026.06.24 | ₩36,036 | ₩36,264 | ₩35,594 | ₩35,969 | -0.19% | 107만 |
|---|
| 2026.06.23 | ₩36,331 | ₩36,786 | ₩36,277 | ₩36,665 | +0.92% | 70.5만 |
|---|
| 2026.06.22 | ₩36,317 | ₩36,625 | ₩35,996 | ₩36,572 | +0.70% | 95.6만 |
|---|
| 2026.06.18 | ₩36,250 | ₩36,277 | ₩35,594 | ₩35,983 | -0.74% | 130.3만 |
|---|
| 2026.06.17 | ₩36,692 | ₩37,134 | ₩36,371 | ₩36,518 | -0.47% | 89.2만 |
|---|
| 2026.06.16 | ₩36,612 | ₩36,987 | ₩36,491 | ₩36,772 | +0.44% | 124.6만 |
|---|
| 2026.06.15 | ₩36,960 | ₩37,535 | ₩36,893 | ₩37,027 | +0.18% | 224.1만 |
|---|
| 2026.06.12 | ₩37,776 | ₩38,861 | ₩37,669 | ₩38,539 | +2.02% | 70.5만 |
|---|
| 2026.06.11 | ₩39,423 | ₩39,476 | ₩38,017 | ₩38,031 | -3.53% | 112.5만 |
|---|
| 2026.06.10 | ₩38,499 | ₩39,597 | ₩38,499 | ₩39,048 | +1.43% | 56.2만 |
|---|
| 2026.06.09 | ₩38,767 | ₩38,794 | ₩37,643 | ₩38,111 | -1.69% | 103.6만 |
|---|
| 2026.06.08 | ₩38,821 | ₩39,302 | ₩38,821 | ₩39,008 | +0.48% | 49.2만 |
|---|
| 2026.06.05 | ₩39,825 | ₩39,891 | ₩38,446 | ₩38,446 | -3.46% | 73.5만 |
|---|
| 2026.06.04 | ₩39,530 | ₩40,012 | ₩39,410 | ₩39,905 | +0.95% | 40.3만 |
|---|
| 2026.06.03 | ₩39,677 | ₩40,173 | ₩39,383 | ₩39,838 | +0.40% | 122.8만 |
|---|
| 2026.06.02 | ₩39,088 | ₩39,704 | ₩39,048 | ₩39,436 | +0.89% | 49.3만 |
|---|
| 2026.06.01 | ₩38,767 | ₩39,677 | ₩38,767 | ₩39,249 | +1.24% | 81.1만 |
|---|
| 2026.05.29 | ₩38,432 | ₩38,513 | ₩37,803 | ₩38,178 | -0.66% | 78.7만 |
|---|
| 2026.05.28 | ₩38,700 | ₩38,847 | ₩38,111 | ₩38,553 | -0.38% | 138.8만 |
|---|
| 2026.05.27 | ₩38,499 | ₩38,887 | ₩38,232 | ₩38,298 | -0.52% | 84.8만 |
|---|
| 2026.05.26 | ₩40,065 | ₩40,494 | ₩39,115 | ₩39,115 | -2.37% | 74.9만 |
|---|
| 2026.05.22 | ₩40,373 | ₩40,775 | ₩40,173 | ₩40,614 | +0.60% | 47.4만 |
|---|
| 2026.05.21 | ₩41,699 | ₩41,752 | ₩40,173 | ₩40,414 | -3.08% | 110.1만 |
|---|
| 2026.05.20 | ₩42,033 | ₩42,529 | ₩41,043 | ₩41,150 | -2.10% | 273.5만 |
|---|
| 2026.05.19 | ₩41,953 | ₩42,301 | ₩41,605 | ₩42,154 | +0.48% | 80.2만 |
|---|
| 2026.05.18 | ₩41,029 | ₩41,993 | ₩40,802 | ₩41,658 | +1.53% | 99.4만 |
|---|
| 2026.05.15 | ₩40,614 | ₩41,297 | ₩40,534 | ₩41,230 | +1.52% | 45.8만 |
|---|
| 2026.05.14 | ₩39,717 | ₩40,373 | ₩39,677 | ₩40,226 | +1.28% | 32.1만 |
|---|
| 2026.05.13 | ₩39,838 | ₩39,891 | ₩39,329 | ₩39,878 | +0.10% | 50.5만 |
|---|
| 2026.05.12 | ₩39,865 | ₩40,012 | ₩39,369 | ₩39,878 | +0.03% | 50.7만 |
|---|
| 2026.05.11 | ₩39,302 | ₩39,758 | ₩39,155 | ₩39,597 | +0.75% | 174.9만 |
|---|
| 2026.05.08 | ₩39,088 | ₩39,195 | ₩38,633 | ₩38,713 | -0.96% | 65.8만 |
|---|
| 2026.05.07 | ₩38,941 | ₩39,155 | ₩38,205 | ₩39,088 | +0.38% | 206.6만 |
|---|
| 2026.05.06 | ₩40,253 | ₩40,748 | ₩39,651 | ₩39,691 | -1.40% | 167.4만 |
|---|
| 2026.05.05 | ₩42,114 | ₩42,368 | ₩41,699 | ₩42,020 | -0.22% | 60.1만 |
|---|
| 2026.05.04 | ₩41,672 | ₩42,408 | ₩41,391 | ₩42,395 | +1.73% | 113만 |
|---|
| 2026.05.01 | ₩41,658 | ₩41,725 | ₩40,681 | ₩41,525 | -0.32% | 75.8만 |
|---|
| 2026.04.30 | ₩41,270 | ₩42,154 | ₩40,976 | ₩42,033 | +1.85% | 82.4만 |
|---|
| 2026.04.29 | ₩41,377 | ₩41,926 | ₩41,217 | ₩41,913 | +1.29% | 187.8만 |
|---|
| 2026.04.28 | ₩40,815 | ₩41,043 | ₩40,467 | ₩40,829 | +0.03% | 66.6만 |
|---|
| 2026.04.27 | ₩40,280 | ₩40,735 | ₩40,012 | ₩40,186 | -0.23% | 69.7만 |
|---|
| 2026.04.24 | ₩40,106 | ₩40,240 | ₩39,637 | ₩39,918 | -0.47% | 70.1만 |
|---|
| 2026.04.23 | ₩40,119 | ₩40,427 | ₩39,825 | ₩40,306 | +0.47% | 164.4만 |
|---|
| 2026.04.22 | ₩39,316 | ₩39,932 | ₩39,155 | ₩39,865 | +1.40% | 110.8만 |
|---|
| 2026.04.21 | ₩38,392 | ₩39,075 | ₩38,272 | ₩39,021 | +1.64% | 97.5만 |
|---|
| 2026.04.20 | ₩38,352 | ₩38,593 | ₩38,004 | ₩38,298 | -0.14% | 72.9만 |
|---|
| 2026.04.17 | ₩37,870 | ₩38,138 | ₩36,813 | ₩38,098 | +0.60% | 206.7만 |
|---|
| 2026.04.16 | ₩38,941 | ₩39,597 | ₩38,821 | ₩39,570 | +1.62% | 53.3만 |
|---|
| 2026.04.15 | ₩38,620 | ₩39,142 | ₩38,432 | ₩38,834 | +0.55% | 104.7만 |
|---|
| 2026.04.14 | ₩39,744 | ₩39,744 | ₩38,566 | ₩38,780 | -2.43% | 155.8만 |
|---|
| 2026.04.13 | ₩40,641 | ₩40,829 | ₩39,825 | ₩40,106 | -1.32% | 133만 |
|---|
| 2026.04.10 | ₩39,865 | ₩40,347 | ₩39,651 | ₩40,119 | +0.64% | 60만 |
|---|
| 2026.04.09 | ₩40,681 | ₩41,136 | ₩39,825 | ₩40,065 | -1.51% | 182.3만 |
|---|
| 2026.04.08 | ₩39,651 | ₩40,668 | ₩38,887 | ₩40,561 | +2.30% | 191.3만 |
|---|
| 2026.04.07 | ₩42,221 | ₩42,850 | ₩42,207 | ₩42,381 | +0.38% | 133.6만 |
|---|
| 2026.04.06 | ₩41,712 | ₩42,127 | ₩41,538 | ₩41,953 | +0.58% | 122.9만 |
|---|
| 2026.04.02 | ₩42,368 | ₩42,636 | ₩41,270 | ₩41,712 | -1.55% | 115.6만 |
|---|
| 2026.04.01 | ₩41,418 | ₩42,154 | ₩40,654 | ₩41,003 | -1.00% | 352.3만 |
|---|
| 2026.03.31 | ₩43,305 | ₩43,787 | ₩41,618 | ₩42,422 | -2.04% | 461.6만 |
|---|
| 2026.03.30 | ₩44,135 | ₩44,215 | ₩43,024 | ₩43,265 | -1.97% | 227만 |
|---|
| 2026.03.27 | ₩43,613 | ₩44,028 | ₩43,332 | ₩43,827 | +0.49% | 122.6만 |
|---|
| 2026.03.26 | ₩42,796 | ₩43,733 | ₩42,743 | ₩43,318 | +1.22% | 171만 |
|---|
| 2026.03.25 | ₩42,007 | ₩42,770 | ₩41,980 | ₩42,770 | +1.82% | 231.9만 |
|---|
| 2026.03.24 | ₩41,712 | ₩42,770 | ₩41,699 | ₩42,328 | +1.48% | 140.5만 |
|---|
| 2026.03.23 | ₩40,628 | ₩41,806 | ₩40,360 | ₩41,364 | +1.81% | 292.3만 |
|---|
| 2026.03.20 | ₩41,458 | ₩42,261 | ₩41,297 | ₩41,618 | +0.39% | 165.6만 |
|---|
| 2026.03.19 | ₩40,976 | ₩41,980 | ₩40,976 | ₩41,431 | +1.11% | 311.5만 |
|---|
| 2026.03.18 | ₩40,494 | ₩40,708 | ₩40,065 | ₩40,588 | +0.23% | 100.2만 |
|---|
| 2026.03.17 | ₩40,106 | ₩40,628 | ₩40,012 | ₩40,266 | +0.40% | 103.2만 |
|---|
| 2026.03.16 | ₩39,691 | ₩40,199 | ₩39,262 | ₩39,798 | +0.27% | 120.8만 |
|---|
| 2026.03.13 | ₩39,128 | ₩39,825 | ₩38,941 | ₩39,771 | +1.64% | 112.5만 |
|---|
| 2026.03.12 | ₩39,329 | ₩39,731 | ₩39,102 | ₩39,329 | 0.00% | 199.7만 |
|---|
| 2026.03.11 | ₩37,870 | ₩39,008 | ₩37,870 | ₩38,968 | +2.90% | 92.4만 |
|---|
| 2026.03.10 | ₩38,419 | ₩38,821 | ₩37,723 | ₩37,964 | -1.18% | 161만 |
|---|
| 2026.03.09 | ₩39,450 | ₩39,744 | ₩38,580 | ₩38,941 | -1.29% | 311만 |
|---|
| 2026.03.06 | ₩39,276 | ₩39,517 | ₩38,713 | ₩38,928 | -0.89% | 185.6만 |
|---|
| 2026.03.05 | ₩38,459 | ₩39,128 | ₩38,379 | ₩38,713 | +0.66% | 96.1만 |
|---|
| 2026.03.04 | ₩37,589 | ₩38,339 | ₩37,268 | ₩38,205 | +1.64% | 76.3만 |
|---|
| 2026.03.03 | ₩38,794 | ₩38,968 | ₩37,750 | ₩38,245 | -1.41% | 206.8만 |
|---|
| 2026.03.02 | ₩38,861 | ₩38,901 | ₩37,616 | ₩38,352 | -1.31% | 262.3만 |
|---|
| 2026.02.27 | ₩36,706 | ₩37,469 | ₩36,478 | ₩37,388 | +1.86% | 72.1만 |
|---|
| 2026.02.26 | ₩35,581 | ₩36,545 | ₩35,300 | ₩36,291 | +1.99% | 64.7만 |
|---|
| 2026.02.25 | ₩36,398 | ₩36,491 | ₩35,501 | ₩36,023 | -1.03% | 76.1만 |
|---|
| 2026.02.24 | ₩36,438 | ₩36,438 | ₩35,768 | ₩36,237 | -0.55% | 58만 |
|---|
| 2026.02.23 | ₩36,960 | ₩37,321 | ₩36,183 | ₩36,384 | -1.56% | 46.2만 |
|---|
| 2026.02.20 | ₩36,625 | ₩36,987 | ₩36,398 | ₩36,960 | +0.91% | 60.1만 |
|---|
| 2026.02.19 | ₩36,264 | ₩37,027 | ₩36,237 | ₩36,652 | +1.07% | 109.4만 |
|---|
| 2026.02.18 | ₩35,487 | ₩35,969 | ₩35,447 | ₩35,916 | +1.21% | 111.2만 |
|---|
| 2026.02.17 | ₩35,755 | ₩35,929 | ₩34,390 | ₩35,046 | -1.98% | 71.1만 |
|---|
| 2026.02.13 | ₩34,738 | ₩35,715 | ₩34,711 | ₩35,594 | +2.47% | 103만 |
|---|
| 2026.02.12 | ₩35,648 | ₩35,742 | ₩34,256 | ₩34,845 | -2.25% | 96.8만 |
|---|
| 2026.02.11 | ₩35,407 | ₩35,768 | ₩35,193 | ₩35,715 | +0.87% | 59.5만 |
|---|
| 2026.02.10 | ₩35,086 | ₩35,086 | ₩34,724 | ₩34,845 | -0.69% | 41.8만 |
|---|
| 2026.02.09 | ₩34,831 | ₩35,273 | ₩34,711 | ₩35,099 | +0.77% | 64.1만 |
|---|
| 2026.02.06 | ₩34,242 | ₩35,113 | ₩34,216 | ₩35,046 | +2.35% | 91.1만 |
|---|
| 2026.02.05 | ₩34,403 | ₩34,537 | ₩33,600 | ₩34,109 | -0.86% | 77.8만 |
|---|
| 2026.02.04 | ₩34,229 | ₩34,872 | ₩34,122 | ₩34,791 | +1.64% | 128만 |
|---|
| 2026.02.03 | ₩33,131 | ₩33,948 | ₩32,890 | ₩33,908 | +2.34% | 142.4만 |
|---|
| 2026.02.02 | ₩33,118 | ₩33,479 | ₩32,931 | ₩33,131 | +0.04% | 126.6만 |
|---|
| 2026.01.30 | ₩34,082 | ₩34,430 | ₩33,573 | ₩34,283 | +0.59% | 124.2만 |
|---|
| 2026.01.29 | ₩34,363 | ₩34,805 | ₩33,961 | ₩34,095 | -0.78% | 162.9만 |
|---|
| 2026.01.28 | ₩33,506 | ₩33,667 | ₩33,225 | ₩33,640 | +0.40% | 110.3만 |
|---|
| 2026.01.27 | ₩32,890 | ₩33,305 | ₩32,730 | ₩33,292 | +1.22% | 57.1만 |
|---|
| 2026.01.26 | ₩33,252 | ₩33,252 | ₩32,489 | ₩32,917 | -1.01% | 111.3만 |
|---|
| 2026.01.23 | ₩32,984 | ₩33,305 | ₩32,716 | ₩32,797 | -0.57% | 95.8만 |
|---|
| 2026.01.22 | ₩32,609 | ₩32,797 | ₩32,261 | ₩32,596 | -0.04% | 122.6만 |
|---|
| 2026.01.21 | ₩32,221 | ₩33,091 | ₩32,221 | ₩32,663 | +1.37% | 172.4만 |
|---|
| 2026.01.20 | ₩32,101 | ₩32,368 | ₩31,485 | ₩31,632 | -1.46% | 104.1만 |
|---|
| 2026.01.16 | ₩31,632 | ₩31,699 | ₩31,445 | ₩31,619 | -0.04% | 64.5만 |
|---|
| 2026.01.15 | ₩31,779 | ₩32,060 | ₩31,244 | ₩31,619 | -0.51% | 156.6만 |
|---|
| 2026.01.14 | ₩31,659 | ₩32,542 | ₩31,659 | ₩32,074 | +1.31% | 162.4만 |
|---|
| 2026.01.13 | ₩31,364 | ₩31,953 | ₩31,364 | ₩31,672 | +0.98% | 104.2만 |
|---|
| 2026.01.12 | ₩31,043 | ₩31,190 | ₩30,856 | ₩31,056 | +0.04% | 69.6만 |
|---|
| 2026.01.09 | ₩31,164 | ₩31,431 | ₩30,882 | ₩30,923 | -0.77% | 99.8만 |
|---|
| 2026.01.08 | ₩30,454 | ₩31,471 | ₩30,387 | ₩31,110 | +2.15% | 95.2만 |
|---|
| 2026.01.07 | ₩30,775 | ₩30,775 | ₩30,213 | ₩30,320 | -1.48% | 75.9만 |
|---|
| 2026.01.06 | ₩31,137 | ₩31,271 | ₩30,588 | ₩30,722 | -1.33% | 145만 |
|---|
| 2026.01.05 | ₩32,154 | ₩32,181 | ₩30,320 | ₩31,150 | -3.12% | 203만 |
|---|
| 2026.01.02 | ₩31,311 | ₩31,993 | ₩31,030 | ₩31,900 | +1.88% | 84.8만 |
|---|
| 2025.12.31 | ₩31,552 | ₩31,579 | ₩31,190 | ₩31,338 | -0.68% | 53만 |
|---|
| 2025.12.30 | ₩31,498 | ₩31,726 | ₩31,498 | ₩31,605 | +0.34% | 72.8만 |
|---|
| 2025.12.29 | ₩31,150 | ₩31,431 | ₩31,150 | ₩31,271 | +0.39% | 64.4만 |
|---|
| 2025.12.26 | ₩31,110 | ₩31,217 | ₩30,789 | ₩30,976 | -0.43% | 43만 |
|---|
| 2025.12.24 | ₩31,257 | ₩31,257 | ₩31,030 | ₩31,150 | -0.34% | 31.3만 |
|---|
| 2025.12.23 | ₩31,204 | ₩31,391 | ₩31,030 | ₩31,338 | +0.43% | 69.3만 |
|---|
| 2025.12.22 | ₩31,110 | ₩31,512 | ₩31,030 | ₩31,083 | -0.09% | 75.3만 |
|---|
| 2025.12.19 | ₩30,749 | ₩31,110 | ₩30,749 | ₩30,815 | +0.22% | 82.2만 |
|---|
| 2025.12.18 | ₩31,525 | ₩31,525 | ₩30,588 | ₩30,628 | -2.85% | 119.7만 |
|---|
| 2025.12.17 | ₩30,976 | ₩31,579 | ₩30,896 | ₩31,525 | +1.77% | 112.7만 |
|---|
| 2025.12.16 | ₩31,364 | ₩31,364 | ₩30,521 | ₩30,668 | -2.22% | 101.1만 |
|---|
| 2025.12.15 | ₩32,275 | ₩32,275 | ₩31,445 | ₩31,766 | -1.58% | 89만 |
|---|
| 2025.12.12 | ₩32,623 | ₩32,770 | ₩32,208 | ₩32,234 | -1.19% | 113.4만 |
|---|
| 2025.12.11 | ₩32,890 | ₩32,984 | ₩32,542 | ₩32,676 | -0.65% | 180.8만 |
|---|
| 2025.12.10 | ₩33,145 | ₩33,359 | ₩32,649 | ₩33,292 | +0.44% | 135.8만 |
|---|
| 2025.12.09 | ₩33,105 | ₩33,359 | ₩33,024 | ₩33,105 | 0.00% | 63.9만 |
|---|
| 2025.12.08 | ₩33,600 | ₩33,787 | ₩33,105 | ₩33,145 | -1.35% | 133.2만 |
|---|
| 2025.12.05 | ₩33,707 | ₩34,376 | ₩33,680 | ₩33,760 | +0.16% | 125.6만 |
|---|
| 2025.12.04 | ₩33,546 | ₩33,827 | ₩33,493 | ₩33,627 | +0.24% | 90.6만 |
|---|
| 2025.12.03 | ₩32,797 | ₩33,573 | ₩32,797 | ₩33,546 | +2.29% | 113.8만 |
|---|
| 2025.12.02 | ₩32,984 | ₩32,984 | ₩32,516 | ₩32,516 | -1.42% | 51.9만 |
|---|
| 2025.12.01 | ₩32,904 | ₩33,346 | ₩32,770 | ₩33,118 | +0.65% | 58.2만 |
|---|
| 2025.11.28 | ₩32,355 | ₩32,997 | ₩32,275 | ₩32,931 | +1.78% | 51.1만 |
|---|
| 2025.11.26 | ₩31,819 | ₩32,542 | ₩31,819 | ₩32,248 | +1.35% | 56.9만 |
|---|
| 2025.11.25 | ₩31,592 | ₩31,806 | ₩31,311 | ₩31,726 | +0.42% | 54.3만 |
|---|
| 2025.11.24 | ₩31,498 | ₩32,060 | ₩31,070 | ₩31,967 | +1.49% | 75.4만 |
|---|
| 2025.11.21 | ₩31,418 | ₩31,806 | ₩31,030 | ₩31,672 | +0.81% | 68.4만 |
|---|
| 2025.11.20 | ₩32,194 | ₩32,917 | ₩31,471 | ₩31,525 | -2.08% | 88.6만 |
|---|
| 2025.11.19 | ₩31,726 | ₩32,101 | ₩31,471 | ₩32,020 | +0.93% | 73.2만 |
|---|
| 2025.11.18 | ₩31,458 | ₩32,342 | ₩31,364 | ₩32,234 | +2.47% | 100만 |
|---|
| 2025.11.17 | ₩32,261 | ₩32,355 | ₩31,579 | ₩31,779 | -1.49% | 113.8만 |
|---|
| 2025.11.14 | ₩31,886 | ₩32,328 | ₩31,431 | ₩32,301 | +1.30% | 67.8만 |
|---|
| 2025.11.13 | ₩31,927 | ₩32,422 | ₩31,739 | ₩31,940 | +0.04% | 103.6만 |
|---|
| 2025.11.12 | ₩32,060 | ₩32,315 | ₩31,819 | ₩31,886 | -0.54% | 75.5만 |
|---|
| 2025.11.11 | ₩31,579 | ₩32,422 | ₩31,565 | ₩32,234 | +2.08% | 103.2만 |
|---|
| 2025.11.10 | ₩31,257 | ₩31,458 | ₩30,882 | ₩31,391 | +0.43% | 85.3만 |
|---|
| 2025.11.07 | ₩30,267 | ₩31,030 | ₩30,160 | ₩31,016 | +2.48% | 69.9만 |
|---|
| 2025.11.06 | ₩30,293 | ₩30,708 | ₩29,959 | ₩30,293 | 0.00% | 77.6만 |
|---|
| 2025.11.05 | ₩29,986 | ₩30,441 | ₩29,838 | ₩29,892 | -0.31% | 51.1만 |
|---|
| 2025.11.04 | ₩29,945 | ₩30,213 | ₩29,530 | ₩30,052 | +0.36% | 97.2만 |
|---|
| 2025.11.03 | ₩29,999 | ₩30,347 | ₩29,557 | ₩30,293 | +0.98% | 68.8만 |
|---|
| 2025.10.31 | ₩29,731 | ₩30,066 | ₩29,637 | ₩29,999 | +0.90% | 39.4만 |
|---|
| 2025.10.30 | ₩29,611 | ₩29,932 | ₩29,383 | ₩29,544 | -0.23% | 40.9만 |
|---|
| 2025.10.29 | ₩29,624 | ₩29,878 | ₩29,490 | ₩29,637 | +0.05% | 35.3만 |
|---|
| 2025.10.28 | ₩29,959 | ₩29,972 | ₩29,544 | ₩29,584 | -1.25% | 26.2만 |
|---|
| 2025.10.27 | ₩30,467 | ₩30,521 | ₩30,133 | ₩30,186 | -0.92% | 37.2만 |
|---|
| 2025.10.24 | ₩30,655 | ₩30,695 | ₩30,173 | ₩30,240 | -1.35% | 33.2만 |
|---|
| 2025.10.23 | ₩30,481 | ₩30,682 | ₩30,213 | ₩30,548 | +0.22% | 93.2만 |
|---|
| 2025.10.22 | ₩29,825 | ₩29,959 | ₩29,276 | ₩29,678 | -0.49% | 58.6만 |
|---|
| 2025.10.21 | ₩29,865 | ₩29,986 | ₩29,530 | ₩29,651 | -0.72% | 48.4만 |
|---|
| 2025.10.20 | ₩29,664 | ₩30,026 | ₩29,571 | ₩29,825 | +0.54% | 48.1만 |
|---|
| 2025.10.17 | ₩29,450 | ₩29,611 | ₩29,129 | ₩29,383 | -0.23% | 35.2만 |
|---|
| 2025.10.16 | ₩30,173 | ₩30,240 | ₩29,129 | ₩29,383 | -2.62% | 66만 |
|---|
| 2025.10.15 | ₩30,119 | ₩30,401 | ₩29,852 | ₩30,052 | -0.22% | 42.1만 |
|---|
| 2025.10.14 | ₩29,664 | ₩30,160 | ₩29,544 | ₩29,865 | +0.68% | 55만 |
|---|
| 2025.10.13 | ₩30,012 | ₩30,334 | ₩29,704 | ₩30,307 | +0.98% | 91.9만 |
|---|
| 2025.10.10 | ₩30,923 | ₩31,016 | ₩29,584 | ₩29,597 | -4.29% | 109.2만 |
|---|