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 | ₩40,239 | ₩40,722 | ₩40,119 | ₩40,145 | -0.23% | 46.2만 |
| 2026.10.08 | ₩40,159 | ₩40,454 | ₩39,998 | ₩40,333 | +0.43% | 113.4만 |
| 2026.10.07 | ₩39,891 | ₩40,119 | ₩39,086 | ₩39,461 | -1.08% | 61만 |
| 2026.10.06 | ₩39,327 | ₩39,944 | ₩39,113 | ₩39,770 | +1.13% | 92.6만 |
| 2026.10.05 | ₩39,059 | ₩39,864 | ₩38,536 | ₩39,528 | +1.20% | 73.8만 |
| 2026.10.02 | ₩38,563 | ₩39,220 | ₩38,563 | ₩39,139 | +1.50% | 64만 |
| 2026.10.01 | ₩38,201 | ₩39,139 | ₩38,040 | ₩39,019 | +2.14% | 147.3만 |
| 2026.09.30 | ₩38,563 | ₩38,777 | ₩38,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,254 |
| -0.80% |
| 99.9만 |
| 2026.09.29 | ₩38,321 | ₩38,710 | ₩38,107 | ₩38,308 | -0.04% | 86.7만 |
|---|
| 2026.09.28 | ₩39,636 | ₩39,636 | ₩38,777 | ₩38,831 | -2.03% | 89.9만 |
|---|
| 2026.09.25 | ₩39,488 | ₩39,569 | ₩38,952 | ₩39,166 | -0.82% | 91만 |
|---|
| 2026.09.24 | ₩39,823 | ₩40,387 | ₩39,595 | ₩40,025 | +0.51% | 166.8만 |
|---|
| 2026.09.23 | ₩39,649 | ₩40,320 | ₩39,421 | ₩39,810 | +0.41% | 131만 |
|---|
| 2026.09.22 | ₩39,448 | ₩40,092 | ₩39,193 | ₩39,394 | -0.14% | 121.8만 |
|---|
| 2026.09.21 | ₩40,494 | ₩40,494 | ₩39,823 | ₩39,998 | -1.23% | 116.7만 |
|---|
| 2026.09.18 | ₩41,259 | ₩41,259 | ₩40,789 | ₩40,829 | -1.04% | 138만 |
|---|
| 2026.09.17 | ₩40,923 | ₩41,379 | ₩40,856 | ₩41,192 | +0.66% | 114.2만 |
|---|
| 2026.09.16 | ₩42,841 | ₩42,841 | ₩40,950 | ₩41,178 | -3.88% | 131.4만 |
|---|
| 2026.09.15 | ₩42,761 | ₩43,888 | ₩42,761 | ₩43,633 | +2.04% | 99.6만 |
|---|
| 2026.09.14 | ₩43,338 | ₩43,512 | ₩42,439 | ₩42,520 | -1.89% | 142.1만 |
|---|
| 2026.09.11 | ₩42,546 | ₩42,855 | ₩42,265 | ₩42,694 | +0.35% | 74.3만 |
|---|
| 2026.09.10 | ₩43,190 | ₩43,324 | ₩42,117 | ₩42,855 | -0.78% | 83.9만 |
|---|
| 2026.09.09 | ₩43,016 | ₩43,150 | ₩42,506 | ₩42,748 | -0.62% | 55.9만 |
|---|
| 2026.09.08 | ₩42,654 | ₩43,056 | ₩42,345 | ₩42,600 | -0.13% | 87만 |
|---|
| 2026.09.04 | ₩42,251 | ₩42,359 | ₩41,675 | ₩42,157 | -0.22% | 66.1만 |
|---|
| 2026.09.03 | ₩42,841 | ₩42,989 | ₩42,506 | ₩42,587 | -0.59% | 93.6만 |
|---|
| 2026.09.02 | ₩42,359 | ₩43,123 | ₩42,211 | ₩42,855 | +1.17% | 95.5만 |
|---|
| 2026.09.01 | ₩42,412 | ₩42,774 | ₩42,090 | ₩42,734 | +0.76% | 80.6만 |
|---|
| 2026.08.31 | ₩42,104 | ₩42,385 | ₩41,406 | ₩41,849 | -0.61% | 88.3만 |
|---|
| 2026.08.28 | ₩41,554 | ₩41,782 | ₩41,084 | ₩41,286 | -0.65% | 42.9만 |
|---|
| 2026.08.27 | ₩41,057 | ₩41,661 | ₩40,642 | ₩41,500 | +1.08% | 50.8만 |
|---|
| 2026.08.26 | ₩40,588 | ₩41,433 | ₩40,454 | ₩41,044 | +1.12% | 53.5만 |
|---|
| 2026.08.25 | ₩40,990 | ₩41,366 | ₩40,816 | ₩40,964 | -0.07% | 56.8만 |
|---|
| 2026.08.24 | ₩41,956 | ₩42,157 | ₩41,245 | ₩41,755 | -0.48% | 106.7만 |
|---|
| 2026.08.21 | ₩42,479 | ₩42,680 | ₩42,037 | ₩42,251 | -0.54% | 75.2만 |
|---|
| 2026.08.20 | ₩42,251 | ₩42,909 | ₩42,117 | ₩42,412 | +0.38% | 68.3만 |
|---|
| 2026.08.19 | ₩41,473 | ₩42,037 | ₩41,473 | ₩41,661 | +0.45% | 122.1만 |
|---|
| 2026.08.18 | ₩41,218 | ₩41,312 | ₩40,789 | ₩41,232 | +0.03% | 63.2만 |
|---|
| 2026.08.17 | ₩40,333 | ₩40,789 | ₩39,984 | ₩40,749 | +1.03% | 46.8만 |
|---|
| 2026.08.14 | ₩39,837 | ₩40,454 | ₩39,716 | ₩40,159 | +0.81% | 58.1만 |
|---|
| 2026.08.13 | ₩39,582 | ₩39,770 | ₩39,206 | ₩39,569 | -0.03% | 62.9만 |
|---|
| 2026.08.12 | ₩40,092 | ₩40,320 | ₩39,917 | ₩39,944 | -0.37% | 56.6만 |
|---|
| 2026.08.11 | ₩39,837 | ₩40,414 | ₩39,756 | ₩40,320 | +1.21% | 88.5만 |
|---|
| 2026.08.10 | ₩38,576 | ₩40,038 | ₩38,536 | ₩39,984 | +3.65% | 95.7만 |
|---|
| 2026.08.07 | ₩37,677 | ₩38,429 | ₩37,476 | ₩38,053 | +1.00% | 78.2만 |
|---|
| 2026.08.06 | ₩37,959 | ₩38,147 | ₩37,570 | ₩37,932 | -0.07% | 88.8만 |
|---|
| 2026.08.05 | ₩38,429 | ₩38,429 | ₩37,127 | ₩37,181 | -3.25% | 66.3만 |
|---|
| 2026.08.04 | ₩38,254 | ₩38,536 | ₩37,731 | ₩38,361 | +0.28% | 65.4만 |
|---|
| 2026.08.03 | ₩38,388 | ₩39,139 | ₩38,241 | ₩39,019 | +1.64% | 137.2만 |
|---|
| 2026.07.31 | ₩38,683 | ₩39,448 | ₩38,455 | ₩39,367 | +1.77% | 65.8만 |
|---|
| 2026.07.30 | ₩38,040 | ₩38,643 | ₩37,852 | ₩38,630 | +1.55% | 67.7만 |
|---|
| 2026.07.29 | ₩38,040 | ₩38,496 | ₩37,919 | ₩38,469 | +1.13% | 76.2만 |
|---|
| 2026.07.28 | ₩37,691 | ₩37,972 | ₩36,846 | ₩37,047 | -1.71% | 63.2만 |
|---|
| 2026.07.27 | ₩38,187 | ₩38,563 | ₩37,516 | ₩37,516 | -1.76% | 48.8만 |
|---|
| 2026.07.24 | ₩39,287 | ₩39,850 | ₩39,019 | ₩39,072 | -0.55% | 91.5만 |
|---|
| 2026.07.23 | ₩39,958 | ₩40,078 | ₩39,233 | ₩39,287 | -1.68% | 76만 |
|---|
| 2026.07.22 | ₩38,952 | ₩39,461 | ₩38,938 | ₩39,287 | +0.86% | 41.6만 |
|---|
| 2026.07.21 | ₩37,744 | ₩38,294 | ₩37,704 | ₩38,254 | +1.35% | 35.4만 |
|---|
| 2026.07.20 | ₩37,369 | ₩37,905 | ₩37,141 | ₩37,543 | +0.47% | 77만 |
|---|
| 2026.07.17 | ₩37,463 | ₩37,865 | ₩37,074 | ₩37,610 | +0.39% | 48만 |
|---|
| 2026.07.16 | ₩36,886 | ₩37,275 | ₩36,886 | ₩36,899 | +0.04% | 94.1만 |
|---|
| 2026.07.15 | ₩37,087 | ₩37,195 | ₩36,336 | ₩36,779 | -0.83% | 52.8만 |
|---|
| 2026.07.14 | ₩37,221 | ₩37,369 | ₩36,551 | ₩36,940 | -0.76% | 39.2만 |
|---|
| 2026.07.13 | ₩36,269 | ₩37,275 | ₩36,269 | ₩37,007 | +2.03% | 58.8만 |
|---|
| 2026.07.10 | ₩36,162 | ₩36,242 | ₩35,437 | ₩35,840 | -0.89% | 46.1만 |
|---|
| 2026.07.09 | ₩36,551 | ₩36,604 | ₩36,081 | ₩36,148 | -1.10% | 56.6만 |
|---|
| 2026.07.08 | ₩36,859 | ₩37,208 | ₩36,403 | ₩36,913 | +0.15% | 118.5만 |
|---|
| 2026.07.07 | ₩35,411 | ₩36,497 | ₩35,411 | ₩36,269 | +2.42% | 59.8만 |
|---|
| 2026.07.06 | ₩35,290 | ₩35,531 | ₩35,142 | ₩35,183 | -0.30% | 60.9만 |
|---|
| 2026.07.02 | ₩35,276 | ₩35,732 | ₩35,196 | ₩35,464 | +0.53% | 43.5만 |
|---|
| 2026.07.01 | ₩35,625 | ₩35,880 | ₩35,048 | ₩35,075 | -1.54% | 63.3만 |
|---|
| 2026.06.30 | ₩35,773 | ₩36,202 | ₩35,652 | ₩35,692 | -0.22% | 30.6만 |
|---|
| 2026.06.29 | ₩35,961 | ₩36,121 | ₩35,545 | ₩35,652 | -0.86% | 46.4만 |
|---|
| 2026.06.26 | ₩35,800 | ₩36,229 | ₩35,625 | ₩35,867 | +0.19% | 37.9만 |
|---|
| 2026.06.25 | ₩35,665 | ₩36,121 | ₩35,504 | ₩35,893 | +0.64% | 74.2만 |
|---|
| 2026.06.24 | ₩36,108 | ₩36,336 | ₩35,665 | ₩36,041 | -0.19% | 107만 |
|---|
| 2026.06.23 | ₩36,403 | ₩36,859 | ₩36,350 | ₩36,738 | +0.92% | 70.5만 |
|---|
| 2026.06.22 | ₩36,390 | ₩36,698 | ₩36,068 | ₩36,645 | +0.70% | 95.6만 |
|---|
| 2026.06.18 | ₩36,323 | ₩36,350 | ₩35,665 | ₩36,054 | -0.74% | 130.3만 |
|---|
| 2026.06.17 | ₩36,765 | ₩37,208 | ₩36,443 | ₩36,591 | -0.47% | 89.2만 |
|---|
| 2026.06.16 | ₩36,685 | ₩37,060 | ₩36,564 | ₩36,846 | +0.44% | 124.6만 |
|---|
| 2026.06.15 | ₩37,034 | ₩37,610 | ₩36,967 | ₩37,101 | +0.18% | 224.1만 |
|---|
| 2026.06.12 | ₩37,852 | ₩38,938 | ₩37,744 | ₩38,616 | +2.02% | 70.5만 |
|---|
| 2026.06.11 | ₩39,502 | ₩39,555 | ₩38,093 | ₩38,107 | -3.53% | 112.5만 |
|---|
| 2026.06.10 | ₩38,576 | ₩39,676 | ₩38,576 | ₩39,126 | +1.43% | 56.2만 |
|---|
| 2026.06.09 | ₩38,844 | ₩38,871 | ₩37,718 | ₩38,187 | -1.69% | 103.6만 |
|---|
| 2026.06.08 | ₩38,898 | ₩39,381 | ₩38,898 | ₩39,086 | +0.48% | 49.2만 |
|---|
| 2026.06.05 | ₩39,904 | ₩39,971 | ₩38,522 | ₩38,522 | -3.46% | 73.5만 |
|---|
| 2026.06.04 | ₩39,609 | ₩40,092 | ₩39,488 | ₩39,984 | +0.95% | 40.3만 |
|---|
| 2026.06.03 | ₩39,756 | ₩40,253 | ₩39,461 | ₩39,917 | +0.40% | 122.8만 |
|---|
| 2026.06.02 | ₩39,166 | ₩39,783 | ₩39,126 | ₩39,515 | +0.89% | 49.3만 |
|---|
| 2026.06.01 | ₩38,844 | ₩39,756 | ₩38,844 | ₩39,327 | +1.24% | 81.1만 |
|---|
| 2026.05.29 | ₩38,509 | ₩38,589 | ₩37,879 | ₩38,254 | -0.66% | 78.7만 |
|---|
| 2026.05.28 | ₩38,777 | ₩38,925 | ₩38,187 | ₩38,630 | -0.38% | 138.8만 |
|---|
| 2026.05.27 | ₩38,576 | ₩38,965 | ₩38,308 | ₩38,375 | -0.52% | 84.8만 |
|---|
| 2026.05.26 | ₩40,145 | ₩40,575 | ₩39,193 | ₩39,193 | -2.37% | 74.9만 |
|---|
| 2026.05.22 | ₩40,454 | ₩40,856 | ₩40,253 | ₩40,695 | +0.60% | 47.4만 |
|---|
| 2026.05.21 | ₩41,782 | ₩41,835 | ₩40,253 | ₩40,494 | -3.08% | 110.1만 |
|---|
| 2026.05.20 | ₩42,117 | ₩42,613 | ₩41,125 | ₩41,232 | -2.10% | 273.5만 |
|---|
| 2026.05.19 | ₩42,037 | ₩42,385 | ₩41,688 | ₩42,238 | +0.48% | 80.2만 |
|---|
| 2026.05.18 | ₩41,111 | ₩42,077 | ₩40,883 | ₩41,742 | +1.53% | 99.4만 |
|---|
| 2026.05.15 | ₩40,695 | ₩41,379 | ₩40,615 | ₩41,312 | +1.52% | 45.8만 |
|---|
| 2026.05.14 | ₩39,797 | ₩40,454 | ₩39,756 | ₩40,306 | +1.28% | 32.1만 |
|---|
| 2026.05.13 | ₩39,917 | ₩39,971 | ₩39,408 | ₩39,958 | +0.10% | 50.5만 |
|---|
| 2026.05.12 | ₩39,944 | ₩40,092 | ₩39,448 | ₩39,958 | +0.03% | 50.7만 |
|---|
| 2026.05.11 | ₩39,381 | ₩39,837 | ₩39,233 | ₩39,676 | +0.75% | 174.9만 |
|---|
| 2026.05.08 | ₩39,166 | ₩39,274 | ₩38,710 | ₩38,791 | -0.96% | 65.8만 |
|---|
| 2026.05.07 | ₩39,019 | ₩39,233 | ₩38,281 | ₩39,166 | +0.38% | 206.6만 |
|---|
| 2026.05.06 | ₩40,333 | ₩40,829 | ₩39,730 | ₩39,770 | -1.40% | 167.4만 |
|---|
| 2026.05.05 | ₩42,198 | ₩42,452 | ₩41,782 | ₩42,104 | -0.22% | 60.1만 |
|---|
| 2026.05.04 | ₩41,755 | ₩42,493 | ₩41,473 | ₩42,479 | +1.73% | 113만 |
|---|
| 2026.05.01 | ₩41,742 | ₩41,809 | ₩40,762 | ₩41,607 | -0.32% | 75.8만 |
|---|
| 2026.04.30 | ₩41,353 | ₩42,238 | ₩41,057 | ₩42,117 | +1.85% | 82.4만 |
|---|
| 2026.04.29 | ₩41,460 | ₩42,010 | ₩41,299 | ₩41,996 | +1.29% | 187.8만 |
|---|
| 2026.04.28 | ₩40,897 | ₩41,125 | ₩40,548 | ₩40,910 | +0.03% | 66.6만 |
|---|
| 2026.04.27 | ₩40,360 | ₩40,816 | ₩40,092 | ₩40,266 | -0.23% | 69.7만 |
|---|
| 2026.04.24 | ₩40,186 | ₩40,320 | ₩39,716 | ₩39,998 | -0.47% | 70.1만 |
|---|
| 2026.04.23 | ₩40,199 | ₩40,508 | ₩39,904 | ₩40,387 | +0.47% | 164.4만 |
|---|
| 2026.04.22 | ₩39,394 | ₩40,011 | ₩39,233 | ₩39,944 | +1.40% | 110.8만 |
|---|
| 2026.04.21 | ₩38,469 | ₩39,153 | ₩38,348 | ₩39,099 | +1.64% | 97.5만 |
|---|
| 2026.04.20 | ₩38,429 | ₩38,670 | ₩38,080 | ₩38,375 | -0.14% | 72.9만 |
|---|
| 2026.04.17 | ₩37,946 | ₩38,214 | ₩36,886 | ₩38,174 | +0.60% | 206.7만 |
|---|
| 2026.04.16 | ₩39,019 | ₩39,676 | ₩38,898 | ₩39,649 | +1.62% | 53.3만 |
|---|
| 2026.04.15 | ₩38,697 | ₩39,220 | ₩38,509 | ₩38,911 | +0.55% | 104.7만 |
|---|
| 2026.04.14 | ₩39,823 | ₩39,823 | ₩38,643 | ₩38,858 | -2.43% | 155.8만 |
|---|
| 2026.04.13 | ₩40,722 | ₩40,910 | ₩39,904 | ₩40,186 | -1.32% | 133만 |
|---|
| 2026.04.10 | ₩39,944 | ₩40,427 | ₩39,730 | ₩40,199 | +0.64% | 60만 |
|---|
| 2026.04.09 | ₩40,762 | ₩41,218 | ₩39,904 | ₩40,145 | -1.51% | 182.3만 |
|---|
| 2026.04.08 | ₩39,730 | ₩40,749 | ₩38,965 | ₩40,642 | +2.30% | 191.3만 |
|---|
| 2026.04.07 | ₩42,305 | ₩42,935 | ₩42,292 | ₩42,466 | +0.38% | 133.6만 |
|---|
| 2026.04.06 | ₩41,795 | ₩42,211 | ₩41,621 | ₩42,037 | +0.58% | 122.9만 |
|---|
| 2026.04.02 | ₩42,452 | ₩42,721 | ₩41,353 | ₩41,795 | -1.55% | 115.6만 |
|---|
| 2026.04.01 | ₩41,500 | ₩42,238 | ₩40,736 | ₩41,084 | -1.00% | 352.3만 |
|---|
| 2026.03.31 | ₩43,391 | ₩43,874 | ₩41,701 | ₩42,506 | -2.04% | 461.6만 |
|---|
| 2026.03.30 | ₩44,223 | ₩44,303 | ₩43,110 | ₩43,351 | -1.97% | 227만 |
|---|
| 2026.03.27 | ₩43,700 | ₩44,116 | ₩43,418 | ₩43,914 | +0.49% | 122.6만 |
|---|
| 2026.03.26 | ₩42,882 | ₩43,821 | ₩42,828 | ₩43,405 | +1.22% | 171만 |
|---|
| 2026.03.25 | ₩42,090 | ₩42,855 | ₩42,063 | ₩42,855 | +1.82% | 231.9만 |
|---|
| 2026.03.24 | ₩41,795 | ₩42,855 | ₩41,782 | ₩42,412 | +1.48% | 140.5만 |
|---|
| 2026.03.23 | ₩40,709 | ₩41,889 | ₩40,440 | ₩41,446 | +1.81% | 292.3만 |
|---|
| 2026.03.20 | ₩41,540 | ₩42,345 | ₩41,379 | ₩41,701 | +0.39% | 165.6만 |
|---|
| 2026.03.19 | ₩41,057 | ₩42,063 | ₩41,057 | ₩41,514 | +1.11% | 311.5만 |
|---|
| 2026.03.18 | ₩40,575 | ₩40,789 | ₩40,145 | ₩40,669 | +0.23% | 100.2만 |
|---|
| 2026.03.17 | ₩40,186 | ₩40,709 | ₩40,092 | ₩40,347 | +0.40% | 103.2만 |
|---|
| 2026.03.16 | ₩39,770 | ₩40,280 | ₩39,341 | ₩39,877 | +0.27% | 120.8만 |
|---|
| 2026.03.13 | ₩39,206 | ₩39,904 | ₩39,019 | ₩39,850 | +1.64% | 112.5만 |
|---|
| 2026.03.12 | ₩39,408 | ₩39,810 | ₩39,180 | ₩39,408 | 0.00% | 199.7만 |
|---|
| 2026.03.11 | ₩37,946 | ₩39,086 | ₩37,946 | ₩39,046 | +2.90% | 92.4만 |
|---|
| 2026.03.10 | ₩38,496 | ₩38,898 | ₩37,798 | ₩38,040 | -1.18% | 161만 |
|---|
| 2026.03.09 | ₩39,528 | ₩39,823 | ₩38,657 | ₩39,019 | -1.29% | 311만 |
|---|
| 2026.03.06 | ₩39,354 | ₩39,595 | ₩38,791 | ₩39,005 | -0.89% | 185.6만 |
|---|
| 2026.03.05 | ₩38,536 | ₩39,206 | ₩38,455 | ₩38,791 | +0.66% | 96.1만 |
|---|
| 2026.03.04 | ₩37,664 | ₩38,415 | ₩37,342 | ₩38,281 | +1.64% | 76.3만 |
|---|
| 2026.03.03 | ₩38,871 | ₩39,046 | ₩37,825 | ₩38,321 | -1.41% | 206.8만 |
|---|
| 2026.03.02 | ₩38,938 | ₩38,978 | ₩37,691 | ₩38,429 | -1.31% | 262.3만 |
|---|
| 2026.02.27 | ₩36,779 | ₩37,543 | ₩36,551 | ₩37,463 | +1.86% | 72.1만 |
|---|
| 2026.02.26 | ₩35,652 | ₩36,618 | ₩35,370 | ₩36,363 | +1.99% | 64.7만 |
|---|
| 2026.02.25 | ₩36,470 | ₩36,564 | ₩35,572 | ₩36,095 | -1.03% | 76.1만 |
|---|
| 2026.02.24 | ₩36,510 | ₩36,510 | ₩35,840 | ₩36,309 | -0.55% | 58만 |
|---|
| 2026.02.23 | ₩37,034 | ₩37,396 | ₩36,256 | ₩36,457 | -1.56% | 46.2만 |
|---|
| 2026.02.20 | ₩36,698 | ₩37,060 | ₩36,470 | ₩37,034 | +0.91% | 60.1만 |
|---|
| 2026.02.19 | ₩36,336 | ₩37,101 | ₩36,309 | ₩36,725 | +1.07% | 109.4만 |
|---|
| 2026.02.18 | ₩35,558 | ₩36,041 | ₩35,518 | ₩35,987 | +1.21% | 111.2만 |
|---|
| 2026.02.17 | ₩35,826 | ₩36,001 | ₩34,458 | ₩35,115 | -1.98% | 71.1만 |
|---|
| 2026.02.13 | ₩34,807 | ₩35,786 | ₩34,780 | ₩35,665 | +2.47% | 103만 |
|---|
| 2026.02.12 | ₩35,719 | ₩35,813 | ₩34,324 | ₩34,914 | -2.25% | 96.8만 |
|---|
| 2026.02.11 | ₩35,478 | ₩35,840 | ₩35,263 | ₩35,786 | +0.87% | 59.5만 |
|---|
| 2026.02.10 | ₩35,156 | ₩35,156 | ₩34,794 | ₩34,914 | -0.69% | 41.8만 |
|---|
| 2026.02.09 | ₩34,901 | ₩35,344 | ₩34,780 | ₩35,169 | +0.77% | 64.1만 |
|---|
| 2026.02.06 | ₩34,311 | ₩35,183 | ₩34,284 | ₩35,115 | +2.35% | 91.1만 |
|---|
| 2026.02.05 | ₩34,472 | ₩34,606 | ₩33,667 | ₩34,177 | -0.86% | 77.8만 |
|---|
| 2026.02.04 | ₩34,297 | ₩34,941 | ₩34,190 | ₩34,861 | +1.64% | 128만 |
|---|
| 2026.02.03 | ₩33,197 | ₩34,016 | ₩32,956 | ₩33,975 | +2.34% | 142.4만 |
|---|
| 2026.02.02 | ₩33,184 | ₩33,546 | ₩32,996 | ₩33,197 | +0.04% | 126.6만 |
|---|
| 2026.01.30 | ₩34,150 | ₩34,498 | ₩33,640 | ₩34,351 | +0.59% | 124.2만 |
|---|
| 2026.01.29 | ₩34,431 | ₩34,874 | ₩34,029 | ₩34,163 | -0.78% | 162.9만 |
|---|
| 2026.01.28 | ₩33,573 | ₩33,734 | ₩33,291 | ₩33,707 | +0.40% | 110.3만 |
|---|
| 2026.01.27 | ₩32,956 | ₩33,372 | ₩32,795 | ₩33,358 | +1.22% | 57.1만 |
|---|
| 2026.01.26 | ₩33,318 | ₩33,318 | ₩32,554 | ₩32,983 | -1.01% | 111.3만 |
|---|
| 2026.01.23 | ₩33,050 | ₩33,372 | ₩32,782 | ₩32,862 | -0.57% | 95.8만 |
|---|
| 2026.01.22 | ₩32,674 | ₩32,862 | ₩32,326 | ₩32,661 | -0.04% | 122.6만 |
|---|
| 2026.01.21 | ₩32,285 | ₩33,157 | ₩32,285 | ₩32,728 | +1.37% | 172.4만 |
|---|
| 2026.01.20 | ₩32,165 | ₩32,433 | ₩31,548 | ₩31,695 | -1.46% | 104.1만 |
|---|
| 2026.01.16 | ₩31,695 | ₩31,762 | ₩31,507 | ₩31,682 | -0.04% | 64.5만 |
|---|
| 2026.01.15 | ₩31,843 | ₩32,124 | ₩31,306 | ₩31,682 | -0.51% | 156.6만 |
|---|
| 2026.01.14 | ₩31,722 | ₩32,607 | ₩31,722 | ₩32,138 | +1.31% | 162.4만 |
|---|
| 2026.01.13 | ₩31,427 | ₩32,017 | ₩31,427 | ₩31,735 | +0.98% | 104.2만 |
|---|
| 2026.01.12 | ₩31,105 | ₩31,253 | ₩30,917 | ₩31,118 | +0.04% | 69.6만 |
|---|
| 2026.01.09 | ₩31,226 | ₩31,494 | ₩30,944 | ₩30,984 | -0.77% | 99.8만 |
|---|
| 2026.01.08 | ₩30,515 | ₩31,534 | ₩30,448 | ₩31,172 | +2.15% | 95.2만 |
|---|
| 2026.01.07 | ₩30,837 | ₩30,837 | ₩30,273 | ₩30,381 | -1.48% | 75.9만 |
|---|
| 2026.01.06 | ₩31,199 | ₩31,333 | ₩30,649 | ₩30,783 | -1.33% | 145만 |
|---|
| 2026.01.05 | ₩32,218 | ₩32,245 | ₩30,381 | ₩31,212 | -3.12% | 203만 |
|---|
| 2026.01.02 | ₩31,373 | ₩32,057 | ₩31,092 | ₩31,963 | +1.88% | 84.8만 |
|---|
| 2025.12.31 | ₩31,615 | ₩31,642 | ₩31,253 | ₩31,400 | -0.68% | 53만 |
|---|
| 2025.12.30 | ₩31,561 | ₩31,789 | ₩31,561 | ₩31,668 | +0.34% | 72.8만 |
|---|
| 2025.12.29 | ₩31,212 | ₩31,494 | ₩31,212 | ₩31,333 | +0.39% | 64.4만 |
|---|
| 2025.12.26 | ₩31,172 | ₩31,279 | ₩30,850 | ₩31,038 | -0.43% | 43만 |
|---|
| 2025.12.24 | ₩31,320 | ₩31,320 | ₩31,092 | ₩31,212 | -0.34% | 31.3만 |
|---|
| 2025.12.23 | ₩31,266 | ₩31,454 | ₩31,092 | ₩31,400 | +0.43% | 69.3만 |
|---|
| 2025.12.22 | ₩31,172 | ₩31,574 | ₩31,092 | ₩31,145 | -0.09% | 75.3만 |
|---|
| 2025.12.19 | ₩30,810 | ₩31,172 | ₩30,810 | ₩30,877 | +0.22% | 82.2만 |
|---|
| 2025.12.18 | ₩31,588 | ₩31,588 | ₩30,649 | ₩30,689 | -2.85% | 119.7만 |
|---|
| 2025.12.17 | ₩31,038 | ₩31,642 | ₩30,957 | ₩31,588 | +1.77% | 112.7만 |
|---|
| 2025.12.16 | ₩31,427 | ₩31,427 | ₩30,582 | ₩30,729 | -2.22% | 101.1만 |
|---|
| 2025.12.15 | ₩32,339 | ₩32,339 | ₩31,507 | ₩31,829 | -1.58% | 89만 |
|---|
| 2025.12.12 | ₩32,688 | ₩32,835 | ₩32,272 | ₩32,299 | -1.19% | 113.4만 |
|---|
| 2025.12.11 | ₩32,956 | ₩33,050 | ₩32,607 | ₩32,741 | -0.65% | 180.8만 |
|---|
| 2025.12.10 | ₩33,211 | ₩33,425 | ₩32,715 | ₩33,358 | +0.44% | 135.8만 |
|---|
| 2025.12.09 | ₩33,171 | ₩33,425 | ₩33,090 | ₩33,171 | 0.00% | 63.9만 |
|---|
| 2025.12.08 | ₩33,667 | ₩33,855 | ₩33,171 | ₩33,211 | -1.35% | 133.2만 |
|---|
| 2025.12.05 | ₩33,774 | ₩34,445 | ₩33,747 | ₩33,828 | +0.16% | 125.6만 |
|---|
| 2025.12.04 | ₩33,613 | ₩33,895 | ₩33,560 | ₩33,694 | +0.24% | 90.6만 |
|---|
| 2025.12.03 | ₩32,862 | ₩33,640 | ₩32,862 | ₩33,613 | +2.29% | 113.8만 |
|---|
| 2025.12.02 | ₩33,050 | ₩33,050 | ₩32,580 | ₩32,580 | -1.42% | 51.9만 |
|---|
| 2025.12.01 | ₩32,969 | ₩33,412 | ₩32,835 | ₩33,184 | +0.65% | 58.2만 |
|---|
| 2025.11.28 | ₩32,419 | ₩33,063 | ₩32,339 | ₩32,996 | +1.78% | 51.1만 |
|---|
| 2025.11.26 | ₩31,883 | ₩32,607 | ₩31,883 | ₩32,312 | +1.35% | 56.9만 |
|---|
| 2025.11.25 | ₩31,655 | ₩31,870 | ₩31,373 | ₩31,789 | +0.42% | 54.3만 |
|---|
| 2025.11.24 | ₩31,561 | ₩32,124 | ₩31,132 | ₩32,030 | +1.49% | 75.4만 |
|---|
| 2025.11.21 | ₩31,481 | ₩31,870 | ₩31,092 | ₩31,735 | +0.81% | 68.4만 |
|---|
| 2025.11.20 | ₩32,259 | ₩32,983 | ₩31,534 | ₩31,588 | -2.08% | 88.6만 |
|---|
| 2025.11.19 | ₩31,789 | ₩32,165 | ₩31,534 | ₩32,084 | +0.93% | 73.2만 |
|---|
| 2025.11.18 | ₩31,521 | ₩32,406 | ₩31,427 | ₩32,299 | +2.47% | 100만 |
|---|
| 2025.11.17 | ₩32,326 | ₩32,419 | ₩31,642 | ₩31,843 | -1.49% | 113.8만 |
|---|
| 2025.11.14 | ₩31,950 | ₩32,393 | ₩31,494 | ₩32,366 | +1.30% | 67.8만 |
|---|
| 2025.11.13 | ₩31,990 | ₩32,487 | ₩31,802 | ₩32,004 | +0.04% | 103.6만 |
|---|
| 2025.11.12 | ₩32,124 | ₩32,379 | ₩31,883 | ₩31,950 | -0.54% | 75.5만 |
|---|
| 2025.11.11 | ₩31,642 | ₩32,487 | ₩31,628 | ₩32,299 | +2.08% | 103.2만 |
|---|
| 2025.11.10 | ₩31,320 | ₩31,521 | ₩30,944 | ₩31,454 | +0.43% | 85.3만 |
|---|
| 2025.11.07 | ₩30,327 | ₩31,092 | ₩30,220 | ₩31,078 | +2.48% | 69.9만 |
|---|
| 2025.11.06 | ₩30,354 | ₩30,770 | ₩30,019 | ₩30,354 | 0.00% | 77.6만 |
|---|
| 2025.11.05 | ₩30,045 | ₩30,501 | ₩29,898 | ₩29,951 | -0.31% | 51.1만 |
|---|
| 2025.11.04 | ₩30,005 | ₩30,273 | ₩29,589 | ₩30,112 | +0.36% | 97.2만 |
|---|
| 2025.11.03 | ₩30,059 | ₩30,407 | ₩29,616 | ₩30,354 | +0.98% | 68.8만 |
|---|
| 2025.10.31 | ₩29,790 | ₩30,126 | ₩29,697 | ₩30,059 | +0.90% | 39.4만 |
|---|
| 2025.10.30 | ₩29,670 | ₩29,992 | ₩29,442 | ₩29,603 | -0.23% | 40.9만 |
|---|
| 2025.10.29 | ₩29,683 | ₩29,938 | ₩29,549 | ₩29,697 | +0.05% | 35.3만 |
|---|
| 2025.10.28 | ₩30,019 | ₩30,032 | ₩29,603 | ₩29,643 | -1.25% | 26.2만 |
|---|
| 2025.10.27 | ₩30,528 | ₩30,582 | ₩30,193 | ₩30,247 | -0.92% | 37.2만 |
|---|
| 2025.10.24 | ₩30,716 | ₩30,756 | ₩30,233 | ₩30,300 | -1.35% | 33.2만 |
|---|
| 2025.10.23 | ₩30,542 | ₩30,743 | ₩30,273 | ₩30,609 | +0.22% | 93.2만 |
|---|
| 2025.10.22 | ₩29,884 | ₩30,019 | ₩29,334 | ₩29,737 | -0.49% | 58.6만 |
|---|
| 2025.10.21 | ₩29,925 | ₩30,045 | ₩29,589 | ₩29,710 | -0.72% | 48.4만 |
|---|
| 2025.10.20 | ₩29,723 | ₩30,086 | ₩29,630 | ₩29,884 | +0.54% | 48.1만 |
|---|
| 2025.10.17 | ₩29,509 | ₩29,670 | ₩29,187 | ₩29,442 | -0.23% | 35.2만 |
|---|
| 2025.10.16 | ₩30,233 | ₩30,300 | ₩29,187 | ₩29,442 | -2.62% | 66만 |
|---|
| 2025.10.15 | ₩30,179 | ₩30,461 | ₩29,911 | ₩30,112 | -0.22% | 42.1만 |
|---|
| 2025.10.14 | ₩29,723 | ₩30,220 | ₩29,603 | ₩29,925 | +0.68% | 55만 |
|---|
| 2025.10.13 | ₩30,072 | ₩30,394 | ₩29,764 | ₩30,367 | +0.98% | 91.9만 |
|---|
| 2025.10.10 | ₩30,984 | ₩31,078 | ₩29,643 | ₩29,656 | -4.29% | 109.2만 |
|---|