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 | ₩40,232 | ₩40,715 | ₩40,111 | ₩40,138 | -0.23% | 46.2만 |
| 2026.10.08 | ₩40,152 | ₩40,447 | ₩39,991 | ₩40,326 | +0.43% | 113.4만 |
| 2026.10.07 | ₩39,883 | ₩40,111 | ₩39,079 | ₩39,454 | -1.08% | 61만 |
| 2026.10.06 | ₩39,320 | ₩39,937 | ₩39,106 | ₩39,763 | +1.13% | 92.6만 |
| 2026.10.05 | ₩39,052 | ₩39,857 | ₩38,529 | ₩39,521 | +1.20% | 73.8만 |
| 2026.10.02 | ₩38,556 | ₩39,213 | ₩38,556 | ₩39,132 | +1.50% | 64만 |
| 2026.10.01 | ₩38,194 | ₩39,132 | ₩38,033 | ₩39,012 | +2.14% | 147.3만 |
| 2026.09.30 | ₩38,556 | ₩38,770 | ₩38,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,247 |
| -0.80% |
| 99.9만 |
| 2026.09.29 | ₩38,314 | ₩38,703 | ₩38,100 | ₩38,301 | -0.04% | 86.7만 |
|---|
| 2026.09.28 | ₩39,629 | ₩39,629 | ₩38,770 | ₩38,824 | -2.03% | 89.9만 |
|---|
| 2026.09.25 | ₩39,481 | ₩39,562 | ₩38,945 | ₩39,159 | -0.82% | 91만 |
|---|
| 2026.09.24 | ₩39,816 | ₩40,380 | ₩39,588 | ₩40,018 | +0.51% | 166.8만 |
|---|
| 2026.09.23 | ₩39,642 | ₩40,313 | ₩39,414 | ₩39,803 | +0.41% | 131만 |
|---|
| 2026.09.22 | ₩39,441 | ₩40,085 | ₩39,186 | ₩39,387 | -0.14% | 121.8만 |
|---|
| 2026.09.21 | ₩40,487 | ₩40,487 | ₩39,816 | ₩39,991 | -1.23% | 116.7만 |
|---|
| 2026.09.18 | ₩41,251 | ₩41,251 | ₩40,782 | ₩40,822 | -1.04% | 138만 |
|---|
| 2026.09.17 | ₩40,916 | ₩41,372 | ₩40,849 | ₩41,184 | +0.66% | 114.2만 |
|---|
| 2026.09.16 | ₩42,834 | ₩42,834 | ₩40,943 | ₩41,171 | -3.88% | 131.4만 |
|---|
| 2026.09.15 | ₩42,753 | ₩43,880 | ₩42,753 | ₩43,625 | +2.04% | 99.6만 |
|---|
| 2026.09.14 | ₩43,330 | ₩43,504 | ₩42,431 | ₩42,512 | -1.89% | 142.1만 |
|---|
| 2026.09.11 | ₩42,539 | ₩42,847 | ₩42,257 | ₩42,686 | +0.35% | 74.3만 |
|---|
| 2026.09.10 | ₩43,182 | ₩43,317 | ₩42,110 | ₩42,847 | -0.78% | 83.9만 |
|---|
| 2026.09.09 | ₩43,008 | ₩43,142 | ₩42,499 | ₩42,740 | -0.62% | 55.9만 |
|---|
| 2026.09.08 | ₩42,646 | ₩43,048 | ₩42,338 | ₩42,592 | -0.13% | 87만 |
|---|
| 2026.09.04 | ₩42,244 | ₩42,351 | ₩41,667 | ₩42,150 | -0.22% | 66.1만 |
|---|
| 2026.09.03 | ₩42,834 | ₩42,981 | ₩42,499 | ₩42,579 | -0.59% | 93.6만 |
|---|
| 2026.09.02 | ₩42,351 | ₩43,115 | ₩42,203 | ₩42,847 | +1.17% | 95.5만 |
|---|
| 2026.09.01 | ₩42,405 | ₩42,767 | ₩42,083 | ₩42,726 | +0.76% | 80.6만 |
|---|
| 2026.08.31 | ₩42,096 | ₩42,378 | ₩41,399 | ₩41,841 | -0.61% | 88.3만 |
|---|
| 2026.08.28 | ₩41,546 | ₩41,774 | ₩41,077 | ₩41,278 | -0.65% | 42.9만 |
|---|
| 2026.08.27 | ₩41,050 | ₩41,654 | ₩40,634 | ₩41,493 | +1.08% | 50.8만 |
|---|
| 2026.08.26 | ₩40,581 | ₩41,426 | ₩40,447 | ₩41,037 | +1.12% | 53.5만 |
|---|
| 2026.08.25 | ₩40,983 | ₩41,359 | ₩40,809 | ₩40,956 | -0.07% | 56.8만 |
|---|
| 2026.08.24 | ₩41,949 | ₩42,150 | ₩41,238 | ₩41,748 | -0.48% | 106.7만 |
|---|
| 2026.08.21 | ₩42,472 | ₩42,673 | ₩42,029 | ₩42,244 | -0.54% | 75.2만 |
|---|
| 2026.08.20 | ₩42,244 | ₩42,901 | ₩42,110 | ₩42,405 | +0.38% | 68.3만 |
|---|
| 2026.08.19 | ₩41,466 | ₩42,029 | ₩41,466 | ₩41,654 | +0.45% | 122.1만 |
|---|
| 2026.08.18 | ₩41,211 | ₩41,305 | ₩40,782 | ₩41,224 | +0.03% | 63.2만 |
|---|
| 2026.08.17 | ₩40,326 | ₩40,782 | ₩39,977 | ₩40,742 | +1.03% | 46.8만 |
|---|
| 2026.08.14 | ₩39,830 | ₩40,447 | ₩39,709 | ₩40,152 | +0.81% | 58.1만 |
|---|
| 2026.08.13 | ₩39,575 | ₩39,763 | ₩39,199 | ₩39,562 | -0.03% | 62.9만 |
|---|
| 2026.08.12 | ₩40,085 | ₩40,313 | ₩39,910 | ₩39,937 | -0.37% | 56.6만 |
|---|
| 2026.08.11 | ₩39,830 | ₩40,406 | ₩39,749 | ₩40,313 | +1.21% | 88.5만 |
|---|
| 2026.08.10 | ₩38,569 | ₩40,031 | ₩38,529 | ₩39,977 | +3.65% | 95.7만 |
|---|
| 2026.08.07 | ₩37,671 | ₩38,422 | ₩37,469 | ₩38,046 | +1.00% | 78.2만 |
|---|
| 2026.08.06 | ₩37,952 | ₩38,140 | ₩37,563 | ₩37,925 | -0.07% | 88.8만 |
|---|
| 2026.08.05 | ₩38,422 | ₩38,422 | ₩37,121 | ₩37,174 | -3.25% | 66.3만 |
|---|
| 2026.08.04 | ₩38,247 | ₩38,529 | ₩37,724 | ₩38,355 | +0.28% | 65.4만 |
|---|
| 2026.08.03 | ₩38,381 | ₩39,132 | ₩38,234 | ₩39,012 | +1.64% | 137.2만 |
|---|
| 2026.07.31 | ₩38,676 | ₩39,441 | ₩38,448 | ₩39,360 | +1.77% | 65.8만 |
|---|
| 2026.07.30 | ₩38,033 | ₩38,636 | ₩37,845 | ₩38,623 | +1.55% | 67.7만 |
|---|
| 2026.07.29 | ₩38,033 | ₩38,489 | ₩37,912 | ₩38,462 | +1.13% | 76.2만 |
|---|
| 2026.07.28 | ₩37,684 | ₩37,966 | ₩36,839 | ₩37,040 | -1.71% | 63.2만 |
|---|
| 2026.07.27 | ₩38,180 | ₩38,556 | ₩37,510 | ₩37,510 | -1.76% | 48.8만 |
|---|
| 2026.07.24 | ₩39,280 | ₩39,843 | ₩39,012 | ₩39,065 | -0.55% | 91.5만 |
|---|
| 2026.07.23 | ₩39,950 | ₩40,071 | ₩39,226 | ₩39,280 | -1.68% | 76만 |
|---|
| 2026.07.22 | ₩38,945 | ₩39,454 | ₩38,931 | ₩39,280 | +0.86% | 41.6만 |
|---|
| 2026.07.21 | ₩37,738 | ₩38,288 | ₩37,697 | ₩38,247 | +1.35% | 35.4만 |
|---|
| 2026.07.20 | ₩37,362 | ₩37,899 | ₩37,134 | ₩37,537 | +0.47% | 77만 |
|---|
| 2026.07.17 | ₩37,456 | ₩37,858 | ₩37,067 | ₩37,604 | +0.39% | 48만 |
|---|
| 2026.07.16 | ₩36,879 | ₩37,268 | ₩36,879 | ₩36,893 | +0.04% | 94.1만 |
|---|
| 2026.07.15 | ₩37,081 | ₩37,188 | ₩36,330 | ₩36,772 | -0.83% | 52.8만 |
|---|
| 2026.07.14 | ₩37,215 | ₩37,362 | ₩36,544 | ₩36,933 | -0.76% | 39.2만 |
|---|
| 2026.07.13 | ₩36,263 | ₩37,268 | ₩36,263 | ₩37,000 | +2.03% | 58.8만 |
|---|
| 2026.07.10 | ₩36,155 | ₩36,236 | ₩35,431 | ₩35,833 | -0.89% | 46.1만 |
|---|
| 2026.07.09 | ₩36,544 | ₩36,598 | ₩36,075 | ₩36,142 | -1.10% | 56.6만 |
|---|
| 2026.07.08 | ₩36,853 | ₩37,201 | ₩36,397 | ₩36,906 | +0.15% | 118.5만 |
|---|
| 2026.07.07 | ₩35,404 | ₩36,491 | ₩35,404 | ₩36,263 | +2.42% | 59.8만 |
|---|
| 2026.07.06 | ₩35,284 | ₩35,525 | ₩35,136 | ₩35,176 | -0.30% | 60.9만 |
|---|
| 2026.07.02 | ₩35,270 | ₩35,726 | ₩35,190 | ₩35,458 | +0.53% | 43.5만 |
|---|
| 2026.07.01 | ₩35,619 | ₩35,874 | ₩35,042 | ₩35,069 | -1.54% | 63.3만 |
|---|
| 2026.06.30 | ₩35,766 | ₩36,195 | ₩35,646 | ₩35,686 | -0.22% | 30.6만 |
|---|
| 2026.06.29 | ₩35,954 | ₩36,115 | ₩35,538 | ₩35,646 | -0.86% | 46.4만 |
|---|
| 2026.06.26 | ₩35,793 | ₩36,222 | ₩35,619 | ₩35,860 | +0.19% | 37.9만 |
|---|
| 2026.06.25 | ₩35,659 | ₩36,115 | ₩35,498 | ₩35,887 | +0.64% | 74.2만 |
|---|
| 2026.06.24 | ₩36,102 | ₩36,330 | ₩35,659 | ₩36,035 | -0.19% | 107만 |
|---|
| 2026.06.23 | ₩36,397 | ₩36,853 | ₩36,343 | ₩36,732 | +0.92% | 70.5만 |
|---|
| 2026.06.22 | ₩36,383 | ₩36,692 | ₩36,061 | ₩36,638 | +0.70% | 95.6만 |
|---|
| 2026.06.18 | ₩36,316 | ₩36,343 | ₩35,659 | ₩36,048 | -0.74% | 130.3만 |
|---|
| 2026.06.17 | ₩36,759 | ₩37,201 | ₩36,437 | ₩36,584 | -0.47% | 89.2만 |
|---|
| 2026.06.16 | ₩36,678 | ₩37,054 | ₩36,558 | ₩36,839 | +0.44% | 124.6만 |
|---|
| 2026.06.15 | ₩37,027 | ₩37,604 | ₩36,960 | ₩37,094 | +0.18% | 224.1만 |
|---|
| 2026.06.12 | ₩37,845 | ₩38,931 | ₩37,738 | ₩38,609 | +2.02% | 70.5만 |
|---|
| 2026.06.11 | ₩39,495 | ₩39,548 | ₩38,086 | ₩38,100 | -3.53% | 112.5만 |
|---|
| 2026.06.10 | ₩38,569 | ₩39,669 | ₩38,569 | ₩39,119 | +1.43% | 56.2만 |
|---|
| 2026.06.09 | ₩38,837 | ₩38,864 | ₩37,711 | ₩38,180 | -1.69% | 103.6만 |
|---|
| 2026.06.08 | ₩38,891 | ₩39,374 | ₩38,891 | ₩39,079 | +0.48% | 49.2만 |
|---|
| 2026.06.05 | ₩39,897 | ₩39,964 | ₩38,516 | ₩38,516 | -3.46% | 73.5만 |
|---|
| 2026.06.04 | ₩39,602 | ₩40,085 | ₩39,481 | ₩39,977 | +0.95% | 40.3만 |
|---|
| 2026.06.03 | ₩39,749 | ₩40,246 | ₩39,454 | ₩39,910 | +0.40% | 122.8만 |
|---|
| 2026.06.02 | ₩39,159 | ₩39,776 | ₩39,119 | ₩39,508 | +0.89% | 49.3만 |
|---|
| 2026.06.01 | ₩38,837 | ₩39,749 | ₩38,837 | ₩39,320 | +1.24% | 81.1만 |
|---|
| 2026.05.29 | ₩38,502 | ₩38,583 | ₩37,872 | ₩38,247 | -0.66% | 78.7만 |
|---|
| 2026.05.28 | ₩38,770 | ₩38,918 | ₩38,180 | ₩38,623 | -0.38% | 138.8만 |
|---|
| 2026.05.27 | ₩38,569 | ₩38,958 | ₩38,301 | ₩38,368 | -0.52% | 84.8만 |
|---|
| 2026.05.26 | ₩40,138 | ₩40,567 | ₩39,186 | ₩39,186 | -2.37% | 74.9만 |
|---|
| 2026.05.22 | ₩40,447 | ₩40,849 | ₩40,246 | ₩40,688 | +0.60% | 47.4만 |
|---|
| 2026.05.21 | ₩41,774 | ₩41,828 | ₩40,246 | ₩40,487 | -3.08% | 110.1만 |
|---|
| 2026.05.20 | ₩42,110 | ₩42,606 | ₩41,117 | ₩41,224 | -2.10% | 273.5만 |
|---|
| 2026.05.19 | ₩42,029 | ₩42,378 | ₩41,680 | ₩42,230 | +0.48% | 80.2만 |
|---|
| 2026.05.18 | ₩41,104 | ₩42,069 | ₩40,876 | ₩41,734 | +1.53% | 99.4만 |
|---|
| 2026.05.15 | ₩40,688 | ₩41,372 | ₩40,608 | ₩41,305 | +1.52% | 45.8만 |
|---|
| 2026.05.14 | ₩39,790 | ₩40,447 | ₩39,749 | ₩40,299 | +1.28% | 32.1만 |
|---|
| 2026.05.13 | ₩39,910 | ₩39,964 | ₩39,401 | ₩39,950 | +0.10% | 50.5만 |
|---|
| 2026.05.12 | ₩39,937 | ₩40,085 | ₩39,441 | ₩39,950 | +0.03% | 50.7만 |
|---|
| 2026.05.11 | ₩39,374 | ₩39,830 | ₩39,226 | ₩39,669 | +0.75% | 174.9만 |
|---|
| 2026.05.08 | ₩39,159 | ₩39,267 | ₩38,703 | ₩38,784 | -0.96% | 65.8만 |
|---|
| 2026.05.07 | ₩39,012 | ₩39,226 | ₩38,274 | ₩39,159 | +0.38% | 206.6만 |
|---|
| 2026.05.06 | ₩40,326 | ₩40,822 | ₩39,722 | ₩39,763 | -1.40% | 167.4만 |
|---|
| 2026.05.05 | ₩42,190 | ₩42,445 | ₩41,774 | ₩42,096 | -0.22% | 60.1만 |
|---|
| 2026.05.04 | ₩41,748 | ₩42,485 | ₩41,466 | ₩42,472 | +1.73% | 113만 |
|---|
| 2026.05.01 | ₩41,734 | ₩41,801 | ₩40,755 | ₩41,600 | -0.32% | 75.8만 |
|---|
| 2026.04.30 | ₩41,345 | ₩42,230 | ₩41,050 | ₩42,110 | +1.85% | 82.4만 |
|---|
| 2026.04.29 | ₩41,452 | ₩42,002 | ₩41,292 | ₩41,989 | +1.29% | 187.8만 |
|---|
| 2026.04.28 | ₩40,889 | ₩41,117 | ₩40,541 | ₩40,903 | +0.03% | 66.6만 |
|---|
| 2026.04.27 | ₩40,353 | ₩40,809 | ₩40,085 | ₩40,259 | -0.23% | 69.7만 |
|---|
| 2026.04.24 | ₩40,178 | ₩40,313 | ₩39,709 | ₩39,991 | -0.47% | 70.1만 |
|---|
| 2026.04.23 | ₩40,192 | ₩40,500 | ₩39,897 | ₩40,380 | +0.47% | 164.4만 |
|---|
| 2026.04.22 | ₩39,387 | ₩40,004 | ₩39,226 | ₩39,937 | +1.40% | 110.8만 |
|---|
| 2026.04.21 | ₩38,462 | ₩39,146 | ₩38,341 | ₩39,092 | +1.64% | 97.5만 |
|---|
| 2026.04.20 | ₩38,422 | ₩38,663 | ₩38,073 | ₩38,368 | -0.14% | 72.9만 |
|---|
| 2026.04.17 | ₩37,939 | ₩38,207 | ₩36,879 | ₩38,167 | +0.60% | 206.7만 |
|---|
| 2026.04.16 | ₩39,012 | ₩39,669 | ₩38,891 | ₩39,642 | +1.62% | 53.3만 |
|---|
| 2026.04.15 | ₩38,690 | ₩39,213 | ₩38,502 | ₩38,904 | +0.55% | 104.7만 |
|---|
| 2026.04.14 | ₩39,816 | ₩39,816 | ₩38,636 | ₩38,851 | -2.43% | 155.8만 |
|---|
| 2026.04.13 | ₩40,715 | ₩40,903 | ₩39,897 | ₩40,178 | -1.32% | 133만 |
|---|
| 2026.04.10 | ₩39,937 | ₩40,420 | ₩39,722 | ₩40,192 | +0.64% | 60만 |
|---|
| 2026.04.09 | ₩40,755 | ₩41,211 | ₩39,897 | ₩40,138 | -1.51% | 182.3만 |
|---|
| 2026.04.08 | ₩39,722 | ₩40,742 | ₩38,958 | ₩40,634 | +2.30% | 191.3만 |
|---|
| 2026.04.07 | ₩42,297 | ₩42,928 | ₩42,284 | ₩42,458 | +0.38% | 133.6만 |
|---|
| 2026.04.06 | ₩41,788 | ₩42,203 | ₩41,613 | ₩42,029 | +0.58% | 122.9만 |
|---|
| 2026.04.02 | ₩42,445 | ₩42,713 | ₩41,345 | ₩41,788 | -1.55% | 115.6만 |
|---|
| 2026.04.01 | ₩41,493 | ₩42,230 | ₩40,728 | ₩41,077 | -1.00% | 352.3만 |
|---|
| 2026.03.31 | ₩43,384 | ₩43,866 | ₩41,694 | ₩42,499 | -2.04% | 461.6만 |
|---|
| 2026.03.30 | ₩44,215 | ₩44,296 | ₩43,102 | ₩43,343 | -1.97% | 227만 |
|---|
| 2026.03.27 | ₩43,692 | ₩44,108 | ₩43,410 | ₩43,907 | +0.49% | 122.6만 |
|---|
| 2026.03.26 | ₩42,874 | ₩43,813 | ₩42,820 | ₩43,397 | +1.22% | 171만 |
|---|
| 2026.03.25 | ₩42,083 | ₩42,847 | ₩42,056 | ₩42,847 | +1.82% | 231.9만 |
|---|
| 2026.03.24 | ₩41,788 | ₩42,847 | ₩41,774 | ₩42,405 | +1.48% | 140.5만 |
|---|
| 2026.03.23 | ₩40,701 | ₩41,882 | ₩40,433 | ₩41,439 | +1.81% | 292.3만 |
|---|
| 2026.03.20 | ₩41,533 | ₩42,338 | ₩41,372 | ₩41,694 | +0.39% | 165.6만 |
|---|
| 2026.03.19 | ₩41,050 | ₩42,056 | ₩41,050 | ₩41,506 | +1.11% | 311.5만 |
|---|
| 2026.03.18 | ₩40,567 | ₩40,782 | ₩40,138 | ₩40,661 | +0.23% | 100.2만 |
|---|
| 2026.03.17 | ₩40,178 | ₩40,701 | ₩40,085 | ₩40,339 | +0.40% | 103.2만 |
|---|
| 2026.03.16 | ₩39,763 | ₩40,272 | ₩39,334 | ₩39,870 | +0.27% | 120.8만 |
|---|
| 2026.03.13 | ₩39,199 | ₩39,897 | ₩39,012 | ₩39,843 | +1.64% | 112.5만 |
|---|
| 2026.03.12 | ₩39,401 | ₩39,803 | ₩39,173 | ₩39,401 | 0.00% | 199.7만 |
|---|
| 2026.03.11 | ₩37,939 | ₩39,079 | ₩37,939 | ₩39,039 | +2.90% | 92.4만 |
|---|
| 2026.03.10 | ₩38,489 | ₩38,891 | ₩37,791 | ₩38,033 | -1.18% | 161만 |
|---|
| 2026.03.09 | ₩39,521 | ₩39,816 | ₩38,650 | ₩39,012 | -1.29% | 311만 |
|---|
| 2026.03.06 | ₩39,347 | ₩39,588 | ₩38,784 | ₩38,998 | -0.89% | 185.6만 |
|---|
| 2026.03.05 | ₩38,529 | ₩39,199 | ₩38,448 | ₩38,784 | +0.66% | 96.1만 |
|---|
| 2026.03.04 | ₩37,657 | ₩38,408 | ₩37,335 | ₩38,274 | +1.64% | 76.3만 |
|---|
| 2026.03.03 | ₩38,864 | ₩39,039 | ₩37,818 | ₩38,314 | -1.41% | 206.8만 |
|---|
| 2026.03.02 | ₩38,931 | ₩38,971 | ₩37,684 | ₩38,422 | -1.31% | 262.3만 |
|---|
| 2026.02.27 | ₩36,772 | ₩37,537 | ₩36,544 | ₩37,456 | +1.86% | 72.1만 |
|---|
| 2026.02.26 | ₩35,646 | ₩36,611 | ₩35,364 | ₩36,356 | +1.99% | 64.7만 |
|---|
| 2026.02.25 | ₩36,464 | ₩36,558 | ₩35,565 | ₩36,088 | -1.03% | 76.1만 |
|---|
| 2026.02.24 | ₩36,504 | ₩36,504 | ₩35,833 | ₩36,303 | -0.55% | 58만 |
|---|
| 2026.02.23 | ₩37,027 | ₩37,389 | ₩36,249 | ₩36,450 | -1.56% | 46.2만 |
|---|
| 2026.02.20 | ₩36,692 | ₩37,054 | ₩36,464 | ₩37,027 | +0.91% | 60.1만 |
|---|
| 2026.02.19 | ₩36,330 | ₩37,094 | ₩36,303 | ₩36,718 | +1.07% | 109.4만 |
|---|
| 2026.02.18 | ₩35,552 | ₩36,035 | ₩35,512 | ₩35,981 | +1.21% | 111.2만 |
|---|
| 2026.02.17 | ₩35,820 | ₩35,994 | ₩34,452 | ₩35,109 | -1.98% | 71.1만 |
|---|
| 2026.02.13 | ₩34,801 | ₩35,780 | ₩34,774 | ₩35,659 | +2.47% | 103만 |
|---|
| 2026.02.12 | ₩35,713 | ₩35,807 | ₩34,318 | ₩34,908 | -2.25% | 96.8만 |
|---|
| 2026.02.11 | ₩35,471 | ₩35,833 | ₩35,257 | ₩35,780 | +0.87% | 59.5만 |
|---|
| 2026.02.10 | ₩35,149 | ₩35,149 | ₩34,787 | ₩34,908 | -0.69% | 41.8만 |
|---|
| 2026.02.09 | ₩34,895 | ₩35,337 | ₩34,774 | ₩35,163 | +0.77% | 64.1만 |
|---|
| 2026.02.06 | ₩34,305 | ₩35,176 | ₩34,278 | ₩35,109 | +2.35% | 91.1만 |
|---|
| 2026.02.05 | ₩34,466 | ₩34,600 | ₩33,661 | ₩34,170 | -0.86% | 77.8만 |
|---|
| 2026.02.04 | ₩34,291 | ₩34,935 | ₩34,184 | ₩34,854 | +1.64% | 128만 |
|---|
| 2026.02.03 | ₩33,191 | ₩34,010 | ₩32,950 | ₩33,969 | +2.34% | 142.4만 |
|---|
| 2026.02.02 | ₩33,178 | ₩33,540 | ₩32,990 | ₩33,191 | +0.04% | 126.6만 |
|---|
| 2026.01.30 | ₩34,144 | ₩34,492 | ₩33,634 | ₩34,345 | +0.59% | 124.2만 |
|---|
| 2026.01.29 | ₩34,425 | ₩34,868 | ₩34,023 | ₩34,157 | -0.78% | 162.9만 |
|---|
| 2026.01.28 | ₩33,567 | ₩33,728 | ₩33,285 | ₩33,701 | +0.40% | 110.3만 |
|---|
| 2026.01.27 | ₩32,950 | ₩33,366 | ₩32,789 | ₩33,352 | +1.22% | 57.1만 |
|---|
| 2026.01.26 | ₩33,312 | ₩33,312 | ₩32,548 | ₩32,977 | -1.01% | 111.3만 |
|---|
| 2026.01.23 | ₩33,044 | ₩33,366 | ₩32,776 | ₩32,856 | -0.57% | 95.8만 |
|---|
| 2026.01.22 | ₩32,668 | ₩32,856 | ₩32,320 | ₩32,655 | -0.04% | 122.6만 |
|---|
| 2026.01.21 | ₩32,280 | ₩33,151 | ₩32,280 | ₩32,722 | +1.37% | 172.4만 |
|---|
| 2026.01.20 | ₩32,159 | ₩32,427 | ₩31,542 | ₩31,689 | -1.46% | 104.1만 |
|---|
| 2026.01.16 | ₩31,689 | ₩31,757 | ₩31,502 | ₩31,676 | -0.04% | 64.5만 |
|---|
| 2026.01.15 | ₩31,837 | ₩32,119 | ₩31,301 | ₩31,676 | -0.51% | 156.6만 |
|---|
| 2026.01.14 | ₩31,716 | ₩32,601 | ₩31,716 | ₩32,132 | +1.31% | 162.4만 |
|---|
| 2026.01.13 | ₩31,421 | ₩32,011 | ₩31,421 | ₩31,730 | +0.98% | 104.2만 |
|---|
| 2026.01.12 | ₩31,099 | ₩31,247 | ₩30,912 | ₩31,113 | +0.04% | 69.6만 |
|---|
| 2026.01.09 | ₩31,220 | ₩31,488 | ₩30,938 | ₩30,979 | -0.77% | 99.8만 |
|---|
| 2026.01.08 | ₩30,509 | ₩31,529 | ₩30,442 | ₩31,166 | +2.15% | 95.2만 |
|---|
| 2026.01.07 | ₩30,831 | ₩30,831 | ₩30,268 | ₩30,375 | -1.48% | 75.9만 |
|---|
| 2026.01.06 | ₩31,193 | ₩31,327 | ₩30,643 | ₩30,778 | -1.33% | 145만 |
|---|
| 2026.01.05 | ₩32,213 | ₩32,239 | ₩30,375 | ₩31,207 | -3.12% | 203만 |
|---|
| 2026.01.02 | ₩31,368 | ₩32,052 | ₩31,086 | ₩31,958 | +1.88% | 84.8만 |
|---|
| 2025.12.31 | ₩31,609 | ₩31,636 | ₩31,247 | ₩31,394 | -0.68% | 53만 |
|---|
| 2025.12.30 | ₩31,555 | ₩31,783 | ₩31,555 | ₩31,663 | +0.34% | 72.8만 |
|---|
| 2025.12.29 | ₩31,207 | ₩31,488 | ₩31,207 | ₩31,327 | +0.39% | 64.4만 |
|---|
| 2025.12.26 | ₩31,166 | ₩31,274 | ₩30,845 | ₩31,032 | -0.43% | 43만 |
|---|
| 2025.12.24 | ₩31,314 | ₩31,314 | ₩31,086 | ₩31,207 | -0.34% | 31.3만 |
|---|
| 2025.12.23 | ₩31,260 | ₩31,448 | ₩31,086 | ₩31,394 | +0.43% | 69.3만 |
|---|
| 2025.12.22 | ₩31,166 | ₩31,569 | ₩31,086 | ₩31,140 | -0.09% | 75.3만 |
|---|
| 2025.12.19 | ₩30,804 | ₩31,166 | ₩30,804 | ₩30,871 | +0.22% | 82.2만 |
|---|
| 2025.12.18 | ₩31,582 | ₩31,582 | ₩30,643 | ₩30,684 | -2.85% | 119.7만 |
|---|
| 2025.12.17 | ₩31,032 | ₩31,636 | ₩30,952 | ₩31,582 | +1.77% | 112.7만 |
|---|
| 2025.12.16 | ₩31,421 | ₩31,421 | ₩30,576 | ₩30,724 | -2.22% | 101.1만 |
|---|
| 2025.12.15 | ₩32,333 | ₩32,333 | ₩31,502 | ₩31,824 | -1.58% | 89만 |
|---|
| 2025.12.12 | ₩32,682 | ₩32,829 | ₩32,266 | ₩32,293 | -1.19% | 113.4만 |
|---|
| 2025.12.11 | ₩32,950 | ₩33,044 | ₩32,601 | ₩32,736 | -0.65% | 180.8만 |
|---|
| 2025.12.10 | ₩33,205 | ₩33,419 | ₩32,709 | ₩33,352 | +0.44% | 135.8만 |
|---|
| 2025.12.09 | ₩33,165 | ₩33,419 | ₩33,084 | ₩33,165 | 0.00% | 63.9만 |
|---|
| 2025.12.08 | ₩33,661 | ₩33,849 | ₩33,165 | ₩33,205 | -1.35% | 133.2만 |
|---|
| 2025.12.05 | ₩33,768 | ₩34,439 | ₩33,741 | ₩33,822 | +0.16% | 125.6만 |
|---|
| 2025.12.04 | ₩33,607 | ₩33,889 | ₩33,554 | ₩33,688 | +0.24% | 90.6만 |
|---|
| 2025.12.03 | ₩32,856 | ₩33,634 | ₩32,856 | ₩33,607 | +2.29% | 113.8만 |
|---|
| 2025.12.02 | ₩33,044 | ₩33,044 | ₩32,575 | ₩32,575 | -1.42% | 51.9만 |
|---|
| 2025.12.01 | ₩32,964 | ₩33,406 | ₩32,829 | ₩33,178 | +0.65% | 58.2만 |
|---|
| 2025.11.28 | ₩32,414 | ₩33,057 | ₩32,333 | ₩32,990 | +1.78% | 51.1만 |
|---|
| 2025.11.26 | ₩31,877 | ₩32,601 | ₩31,877 | ₩32,306 | +1.35% | 56.9만 |
|---|
| 2025.11.25 | ₩31,649 | ₩31,864 | ₩31,368 | ₩31,783 | +0.42% | 54.3만 |
|---|
| 2025.11.24 | ₩31,555 | ₩32,119 | ₩31,126 | ₩32,025 | +1.49% | 75.4만 |
|---|
| 2025.11.21 | ₩31,475 | ₩31,864 | ₩31,086 | ₩31,730 | +0.81% | 68.4만 |
|---|
| 2025.11.20 | ₩32,253 | ₩32,977 | ₩31,529 | ₩31,582 | -2.08% | 88.6만 |
|---|
| 2025.11.19 | ₩31,783 | ₩32,159 | ₩31,529 | ₩32,078 | +0.93% | 73.2만 |
|---|
| 2025.11.18 | ₩31,515 | ₩32,400 | ₩31,421 | ₩32,293 | +2.47% | 100만 |
|---|
| 2025.11.17 | ₩32,320 | ₩32,414 | ₩31,636 | ₩31,837 | -1.49% | 113.8만 |
|---|
| 2025.11.14 | ₩31,944 | ₩32,387 | ₩31,488 | ₩32,360 | +1.30% | 67.8만 |
|---|
| 2025.11.13 | ₩31,985 | ₩32,481 | ₩31,797 | ₩31,998 | +0.04% | 103.6만 |
|---|
| 2025.11.12 | ₩32,119 | ₩32,373 | ₩31,877 | ₩31,944 | -0.54% | 75.5만 |
|---|
| 2025.11.11 | ₩31,636 | ₩32,481 | ₩31,622 | ₩32,293 | +2.08% | 103.2만 |
|---|
| 2025.11.10 | ₩31,314 | ₩31,515 | ₩30,938 | ₩31,448 | +0.43% | 85.3만 |
|---|
| 2025.11.07 | ₩30,322 | ₩31,086 | ₩30,214 | ₩31,073 | +2.48% | 69.9만 |
|---|
| 2025.11.06 | ₩30,348 | ₩30,764 | ₩30,013 | ₩30,348 | 0.00% | 77.6만 |
|---|
| 2025.11.05 | ₩30,040 | ₩30,496 | ₩29,892 | ₩29,946 | -0.31% | 51.1만 |
|---|
| 2025.11.04 | ₩30,000 | ₩30,268 | ₩29,584 | ₩30,107 | +0.36% | 97.2만 |
|---|
| 2025.11.03 | ₩30,053 | ₩30,402 | ₩29,611 | ₩30,348 | +0.98% | 68.8만 |
|---|
| 2025.10.31 | ₩29,785 | ₩30,120 | ₩29,691 | ₩30,053 | +0.90% | 39.4만 |
|---|
| 2025.10.30 | ₩29,664 | ₩29,986 | ₩29,436 | ₩29,597 | -0.23% | 40.9만 |
|---|
| 2025.10.29 | ₩29,678 | ₩29,933 | ₩29,544 | ₩29,691 | +0.05% | 35.3만 |
|---|
| 2025.10.28 | ₩30,013 | ₩30,027 | ₩29,597 | ₩29,638 | -1.25% | 26.2만 |
|---|
| 2025.10.27 | ₩30,523 | ₩30,576 | ₩30,187 | ₩30,241 | -0.92% | 37.2만 |
|---|
| 2025.10.24 | ₩30,711 | ₩30,751 | ₩30,228 | ₩30,295 | -1.35% | 33.2만 |
|---|
| 2025.10.23 | ₩30,536 | ₩30,737 | ₩30,268 | ₩30,603 | +0.22% | 93.2만 |
|---|
| 2025.10.22 | ₩29,879 | ₩30,013 | ₩29,329 | ₩29,732 | -0.49% | 58.6만 |
|---|
| 2025.10.21 | ₩29,919 | ₩30,040 | ₩29,584 | ₩29,705 | -0.72% | 48.4만 |
|---|
| 2025.10.20 | ₩29,718 | ₩30,080 | ₩29,624 | ₩29,879 | +0.54% | 48.1만 |
|---|
| 2025.10.17 | ₩29,504 | ₩29,664 | ₩29,182 | ₩29,436 | -0.23% | 35.2만 |
|---|
| 2025.10.16 | ₩30,228 | ₩30,295 | ₩29,182 | ₩29,436 | -2.62% | 66만 |
|---|
| 2025.10.15 | ₩30,174 | ₩30,456 | ₩29,906 | ₩30,107 | -0.22% | 42.1만 |
|---|
| 2025.10.14 | ₩29,718 | ₩30,214 | ₩29,597 | ₩29,919 | +0.68% | 55만 |
|---|
| 2025.10.13 | ₩30,067 | ₩30,389 | ₩29,758 | ₩30,362 | +0.98% | 91.9만 |
|---|
| 2025.10.10 | ₩30,979 | ₩31,073 | ₩29,638 | ₩29,651 | -4.29% | 109.2만 |
|---|