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 | ₩40,243 | ₩40,699 | ₩40,129 | ₩40,149 | -0.23% | 46.1만 |
| 2026.10.08 | ₩40,162 | ₩40,457 | ₩40,001 | ₩40,336 | +0.43% | 113.4만 |
| 2026.10.07 | ₩39,894 | ₩40,122 | ₩39,089 | ₩39,465 | -1.08% | 61만 |
| 2026.10.06 | ₩39,330 | ₩39,947 | ₩39,116 | ₩39,773 | +1.13% | 92.6만 |
| 2026.10.05 | ₩39,062 | ₩39,867 | ₩38,539 | ₩39,532 | +1.20% | 73.8만 |
| 2026.10.02 | ₩38,566 | ₩39,223 | ₩38,566 | ₩39,143 | +1.50% | 64만 |
| 2026.10.01 | ₩38,204 | ₩39,143 | ₩38,043 | ₩39,022 | +2.14% | 147.3만 |
| 2026.09.30 | ₩38,566 | ₩38,780 | ₩38,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,257 |
| -0.80% |
| 99.9만 |
| 2026.09.29 | ₩38,324 | ₩38,713 | ₩38,110 | ₩38,311 | -0.04% | 86.7만 |
|---|
| 2026.09.28 | ₩39,639 | ₩39,639 | ₩38,780 | ₩38,834 | -2.03% | 89.9만 |
|---|
| 2026.09.25 | ₩39,491 | ₩39,572 | ₩38,955 | ₩39,169 | -0.82% | 91만 |
|---|
| 2026.09.24 | ₩39,827 | ₩40,390 | ₩39,599 | ₩40,028 | +0.51% | 166.8만 |
|---|
| 2026.09.23 | ₩39,652 | ₩40,323 | ₩39,424 | ₩39,813 | +0.41% | 131만 |
|---|
| 2026.09.22 | ₩39,451 | ₩40,095 | ₩39,196 | ₩39,398 | -0.14% | 121.8만 |
|---|
| 2026.09.21 | ₩40,497 | ₩40,497 | ₩39,827 | ₩40,001 | -1.23% | 116.7만 |
|---|
| 2026.09.18 | ₩41,262 | ₩41,262 | ₩40,793 | ₩40,833 | -1.04% | 138만 |
|---|
| 2026.09.17 | ₩40,927 | ₩41,383 | ₩40,860 | ₩41,195 | +0.66% | 114.2만 |
|---|
| 2026.09.16 | ₩42,845 | ₩42,845 | ₩40,954 | ₩41,182 | -3.88% | 131.4만 |
|---|
| 2026.09.15 | ₩42,764 | ₩43,891 | ₩42,764 | ₩43,636 | +2.04% | 99.6만 |
|---|
| 2026.09.14 | ₩43,341 | ₩43,516 | ₩42,443 | ₩42,523 | -1.89% | 142.1만 |
|---|
| 2026.09.11 | ₩42,550 | ₩42,858 | ₩42,268 | ₩42,697 | +0.35% | 74.3만 |
|---|
| 2026.09.10 | ₩43,194 | ₩43,328 | ₩42,121 | ₩42,858 | -0.78% | 83.9만 |
|---|
| 2026.09.09 | ₩43,019 | ₩43,153 | ₩42,510 | ₩42,751 | -0.62% | 55.9만 |
|---|
| 2026.09.08 | ₩42,657 | ₩43,060 | ₩42,349 | ₩42,603 | -0.13% | 87만 |
|---|
| 2026.09.04 | ₩42,255 | ₩42,362 | ₩41,678 | ₩42,161 | -0.22% | 66.1만 |
|---|
| 2026.09.03 | ₩42,845 | ₩42,993 | ₩42,510 | ₩42,590 | -0.59% | 93.6만 |
|---|
| 2026.09.02 | ₩42,362 | ₩43,127 | ₩42,214 | ₩42,858 | +1.17% | 95.5만 |
|---|
| 2026.09.01 | ₩42,416 | ₩42,778 | ₩42,094 | ₩42,738 | +0.76% | 80.6만 |
|---|
| 2026.08.31 | ₩42,107 | ₩42,389 | ₩41,410 | ₩41,852 | -0.61% | 88.3만 |
|---|
| 2026.08.28 | ₩41,557 | ₩41,785 | ₩41,088 | ₩41,289 | -0.65% | 42.9만 |
|---|
| 2026.08.27 | ₩41,061 | ₩41,665 | ₩40,645 | ₩41,504 | +1.08% | 50.8만 |
|---|
| 2026.08.26 | ₩40,591 | ₩41,436 | ₩40,457 | ₩41,047 | +1.12% | 53.5만 |
|---|
| 2026.08.25 | ₩40,994 | ₩41,369 | ₩40,819 | ₩40,967 | -0.07% | 56.8만 |
|---|
| 2026.08.24 | ₩41,960 | ₩42,161 | ₩41,249 | ₩41,758 | -0.48% | 106.7만 |
|---|
| 2026.08.21 | ₩42,483 | ₩42,684 | ₩42,040 | ₩42,255 | -0.54% | 75.2만 |
|---|
| 2026.08.20 | ₩42,255 | ₩42,912 | ₩42,121 | ₩42,416 | +0.38% | 68.3만 |
|---|
| 2026.08.19 | ₩41,477 | ₩42,040 | ₩41,477 | ₩41,665 | +0.45% | 122.1만 |
|---|
| 2026.08.18 | ₩41,222 | ₩41,316 | ₩40,793 | ₩41,235 | +0.03% | 63.2만 |
|---|
| 2026.08.17 | ₩40,336 | ₩40,793 | ₩39,988 | ₩40,752 | +1.03% | 46.8만 |
|---|
| 2026.08.14 | ₩39,840 | ₩40,457 | ₩39,719 | ₩40,162 | +0.81% | 58.1만 |
|---|
| 2026.08.13 | ₩39,585 | ₩39,773 | ₩39,210 | ₩39,572 | -0.03% | 62.9만 |
|---|
| 2026.08.12 | ₩40,095 | ₩40,323 | ₩39,921 | ₩39,947 | -0.37% | 56.6만 |
|---|
| 2026.08.11 | ₩39,840 | ₩40,417 | ₩39,760 | ₩40,323 | +1.21% | 88.5만 |
|---|
| 2026.08.10 | ₩38,579 | ₩40,041 | ₩38,539 | ₩39,988 | +3.65% | 95.7만 |
|---|
| 2026.08.07 | ₩37,680 | ₩38,432 | ₩37,479 | ₩38,056 | +1.00% | 78.2만 |
|---|
| 2026.08.06 | ₩37,962 | ₩38,150 | ₩37,573 | ₩37,935 | -0.07% | 88.8만 |
|---|
| 2026.08.05 | ₩38,432 | ₩38,432 | ₩37,131 | ₩37,184 | -3.25% | 66.3만 |
|---|
| 2026.08.04 | ₩38,257 | ₩38,539 | ₩37,734 | ₩38,365 | +0.28% | 65.4만 |
|---|
| 2026.08.03 | ₩38,391 | ₩39,143 | ₩38,244 | ₩39,022 | +1.64% | 137.2만 |
|---|
| 2026.07.31 | ₩38,687 | ₩39,451 | ₩38,459 | ₩39,371 | +1.77% | 65.8만 |
|---|
| 2026.07.30 | ₩38,043 | ₩38,646 | ₩37,855 | ₩38,633 | +1.55% | 67.7만 |
|---|
| 2026.07.29 | ₩38,043 | ₩38,499 | ₩37,922 | ₩38,472 | +1.13% | 76.2만 |
|---|
| 2026.07.28 | ₩37,694 | ₩37,976 | ₩36,849 | ₩37,050 | -1.71% | 63.2만 |
|---|
| 2026.07.27 | ₩38,190 | ₩38,566 | ₩37,520 | ₩37,520 | -1.76% | 48.8만 |
|---|
| 2026.07.24 | ₩39,290 | ₩39,854 | ₩39,022 | ₩39,076 | -0.55% | 91.5만 |
|---|
| 2026.07.23 | ₩39,961 | ₩40,082 | ₩39,237 | ₩39,290 | -1.68% | 76만 |
|---|
| 2026.07.22 | ₩38,955 | ₩39,465 | ₩38,941 | ₩39,290 | +0.86% | 41.6만 |
|---|
| 2026.07.21 | ₩37,748 | ₩38,298 | ₩37,707 | ₩38,257 | +1.35% | 35.4만 |
|---|
| 2026.07.20 | ₩37,372 | ₩37,909 | ₩37,144 | ₩37,546 | +0.47% | 77만 |
|---|
| 2026.07.17 | ₩37,466 | ₩37,868 | ₩37,077 | ₩37,613 | +0.39% | 48만 |
|---|
| 2026.07.16 | ₩36,889 | ₩37,278 | ₩36,889 | ₩36,902 | +0.04% | 94.1만 |
|---|
| 2026.07.15 | ₩37,090 | ₩37,198 | ₩36,339 | ₩36,782 | -0.83% | 52.8만 |
|---|
| 2026.07.14 | ₩37,224 | ₩37,372 | ₩36,554 | ₩36,943 | -0.76% | 39.2만 |
|---|
| 2026.07.13 | ₩36,272 | ₩37,278 | ₩36,272 | ₩37,010 | +2.03% | 58.8만 |
|---|
| 2026.07.10 | ₩36,165 | ₩36,245 | ₩35,440 | ₩35,843 | -0.89% | 46.1만 |
|---|
| 2026.07.09 | ₩36,554 | ₩36,607 | ₩36,084 | ₩36,151 | -1.10% | 56.6만 |
|---|
| 2026.07.08 | ₩36,862 | ₩37,211 | ₩36,406 | ₩36,916 | +0.15% | 118.5만 |
|---|
| 2026.07.07 | ₩35,413 | ₩36,500 | ₩35,413 | ₩36,272 | +2.42% | 59.8만 |
|---|
| 2026.07.06 | ₩35,293 | ₩35,534 | ₩35,145 | ₩35,185 | -0.30% | 60.9만 |
|---|
| 2026.07.02 | ₩35,279 | ₩35,735 | ₩35,199 | ₩35,467 | +0.53% | 43.5만 |
|---|
| 2026.07.01 | ₩35,628 | ₩35,883 | ₩35,051 | ₩35,078 | -1.54% | 63.3만 |
|---|
| 2026.06.30 | ₩35,776 | ₩36,205 | ₩35,655 | ₩35,695 | -0.22% | 30.6만 |
|---|
| 2026.06.29 | ₩35,963 | ₩36,124 | ₩35,548 | ₩35,655 | -0.86% | 46.4만 |
|---|
| 2026.06.26 | ₩35,803 | ₩36,232 | ₩35,628 | ₩35,870 | +0.19% | 37.9만 |
|---|
| 2026.06.25 | ₩35,668 | ₩36,124 | ₩35,507 | ₩35,896 | +0.64% | 74.2만 |
|---|
| 2026.06.24 | ₩36,111 | ₩36,339 | ₩35,668 | ₩36,044 | -0.19% | 107만 |
|---|
| 2026.06.23 | ₩36,406 | ₩36,862 | ₩36,352 | ₩36,741 | +0.92% | 70.5만 |
|---|
| 2026.06.22 | ₩36,393 | ₩36,701 | ₩36,071 | ₩36,648 | +0.70% | 95.6만 |
|---|
| 2026.06.18 | ₩36,326 | ₩36,352 | ₩35,668 | ₩36,057 | -0.74% | 130.3만 |
|---|
| 2026.06.17 | ₩36,768 | ₩37,211 | ₩36,446 | ₩36,594 | -0.47% | 89.2만 |
|---|
| 2026.06.16 | ₩36,688 | ₩37,063 | ₩36,567 | ₩36,849 | +0.44% | 124.6만 |
|---|
| 2026.06.15 | ₩37,037 | ₩37,613 | ₩36,970 | ₩37,104 | +0.18% | 224.1만 |
|---|
| 2026.06.12 | ₩37,855 | ₩38,941 | ₩37,748 | ₩38,619 | +2.02% | 70.5만 |
|---|
| 2026.06.11 | ₩39,505 | ₩39,558 | ₩38,096 | ₩38,110 | -3.53% | 112.5만 |
|---|
| 2026.06.10 | ₩38,579 | ₩39,679 | ₩38,579 | ₩39,129 | +1.43% | 56.2만 |
|---|
| 2026.06.09 | ₩38,848 | ₩38,874 | ₩37,721 | ₩38,190 | -1.69% | 103.6만 |
|---|
| 2026.06.08 | ₩38,901 | ₩39,384 | ₩38,901 | ₩39,089 | +0.48% | 49.2만 |
|---|
| 2026.06.05 | ₩39,907 | ₩39,974 | ₩38,526 | ₩38,526 | -3.46% | 73.5만 |
|---|
| 2026.06.04 | ₩39,612 | ₩40,095 | ₩39,491 | ₩39,988 | +0.95% | 40.3만 |
|---|
| 2026.06.03 | ₩39,760 | ₩40,256 | ₩39,465 | ₩39,921 | +0.40% | 122.8만 |
|---|
| 2026.06.02 | ₩39,169 | ₩39,787 | ₩39,129 | ₩39,518 | +0.89% | 49.3만 |
|---|
| 2026.06.01 | ₩38,848 | ₩39,760 | ₩38,848 | ₩39,330 | +1.24% | 81.1만 |
|---|
| 2026.05.29 | ₩38,512 | ₩38,593 | ₩37,882 | ₩38,257 | -0.66% | 78.7만 |
|---|
| 2026.05.28 | ₩38,780 | ₩38,928 | ₩38,190 | ₩38,633 | -0.38% | 138.8만 |
|---|
| 2026.05.27 | ₩38,579 | ₩38,968 | ₩38,311 | ₩38,378 | -0.52% | 84.8만 |
|---|
| 2026.05.26 | ₩40,149 | ₩40,578 | ₩39,196 | ₩39,196 | -2.37% | 74.9만 |
|---|
| 2026.05.22 | ₩40,457 | ₩40,860 | ₩40,256 | ₩40,699 | +0.60% | 47.4만 |
|---|
| 2026.05.21 | ₩41,785 | ₩41,839 | ₩40,256 | ₩40,497 | -3.08% | 110.1만 |
|---|
| 2026.05.20 | ₩42,121 | ₩42,617 | ₩41,128 | ₩41,235 | -2.10% | 273.5만 |
|---|
| 2026.05.19 | ₩42,040 | ₩42,389 | ₩41,691 | ₩42,241 | +0.48% | 80.2만 |
|---|
| 2026.05.18 | ₩41,115 | ₩42,080 | ₩40,886 | ₩41,745 | +1.53% | 99.4만 |
|---|
| 2026.05.15 | ₩40,699 | ₩41,383 | ₩40,618 | ₩41,316 | +1.52% | 45.8만 |
|---|
| 2026.05.14 | ₩39,800 | ₩40,457 | ₩39,760 | ₩40,310 | +1.28% | 32.1만 |
|---|
| 2026.05.13 | ₩39,921 | ₩39,974 | ₩39,411 | ₩39,961 | +0.10% | 50.5만 |
|---|
| 2026.05.12 | ₩39,947 | ₩40,095 | ₩39,451 | ₩39,961 | +0.03% | 50.7만 |
|---|
| 2026.05.11 | ₩39,384 | ₩39,840 | ₩39,237 | ₩39,679 | +0.75% | 174.9만 |
|---|
| 2026.05.08 | ₩39,169 | ₩39,277 | ₩38,713 | ₩38,794 | -0.96% | 65.8만 |
|---|
| 2026.05.07 | ₩39,022 | ₩39,237 | ₩38,284 | ₩39,169 | +0.38% | 206.6만 |
|---|
| 2026.05.06 | ₩40,336 | ₩40,833 | ₩39,733 | ₩39,773 | -1.40% | 167.4만 |
|---|
| 2026.05.05 | ₩42,201 | ₩42,456 | ₩41,785 | ₩42,107 | -0.22% | 60.1만 |
|---|
| 2026.05.04 | ₩41,758 | ₩42,496 | ₩41,477 | ₩42,483 | +1.73% | 113만 |
|---|
| 2026.05.01 | ₩41,745 | ₩41,812 | ₩40,766 | ₩41,611 | -0.32% | 75.8만 |
|---|
| 2026.04.30 | ₩41,356 | ₩42,241 | ₩41,061 | ₩42,121 | +1.85% | 82.4만 |
|---|
| 2026.04.29 | ₩41,463 | ₩42,013 | ₩41,302 | ₩42,000 | +1.29% | 187.8만 |
|---|
| 2026.04.28 | ₩40,900 | ₩41,128 | ₩40,551 | ₩40,913 | +0.03% | 66.6만 |
|---|
| 2026.04.27 | ₩40,363 | ₩40,819 | ₩40,095 | ₩40,269 | -0.23% | 69.7만 |
|---|
| 2026.04.24 | ₩40,189 | ₩40,323 | ₩39,719 | ₩40,001 | -0.47% | 70.1만 |
|---|
| 2026.04.23 | ₩40,202 | ₩40,511 | ₩39,907 | ₩40,390 | +0.47% | 164.4만 |
|---|
| 2026.04.22 | ₩39,398 | ₩40,015 | ₩39,237 | ₩39,947 | +1.40% | 110.8만 |
|---|
| 2026.04.21 | ₩38,472 | ₩39,156 | ₩38,351 | ₩39,102 | +1.64% | 97.5만 |
|---|
| 2026.04.20 | ₩38,432 | ₩38,673 | ₩38,083 | ₩38,378 | -0.14% | 72.9만 |
|---|
| 2026.04.17 | ₩37,949 | ₩38,217 | ₩36,889 | ₩38,177 | +0.60% | 206.7만 |
|---|
| 2026.04.16 | ₩39,022 | ₩39,679 | ₩38,901 | ₩39,652 | +1.62% | 53.3만 |
|---|
| 2026.04.15 | ₩38,700 | ₩39,223 | ₩38,512 | ₩38,915 | +0.55% | 104.7만 |
|---|
| 2026.04.14 | ₩39,827 | ₩39,827 | ₩38,646 | ₩38,861 | -2.43% | 155.8만 |
|---|
| 2026.04.13 | ₩40,726 | ₩40,913 | ₩39,907 | ₩40,189 | -1.32% | 133만 |
|---|
| 2026.04.10 | ₩39,947 | ₩40,430 | ₩39,733 | ₩40,202 | +0.64% | 60만 |
|---|
| 2026.04.09 | ₩40,766 | ₩41,222 | ₩39,907 | ₩40,149 | -1.51% | 182.3만 |
|---|
| 2026.04.08 | ₩39,733 | ₩40,752 | ₩38,968 | ₩40,645 | +2.30% | 191.3만 |
|---|
| 2026.04.07 | ₩42,308 | ₩42,939 | ₩42,295 | ₩42,469 | +0.38% | 133.6만 |
|---|
| 2026.04.06 | ₩41,799 | ₩42,214 | ₩41,624 | ₩42,040 | +0.58% | 122.9만 |
|---|
| 2026.04.02 | ₩42,456 | ₩42,724 | ₩41,356 | ₩41,799 | -1.55% | 115.6만 |
|---|
| 2026.04.01 | ₩41,504 | ₩42,241 | ₩40,739 | ₩41,088 | -1.00% | 352.3만 |
|---|
| 2026.03.31 | ₩43,395 | ₩43,878 | ₩41,705 | ₩42,510 | -2.04% | 461.6만 |
|---|
| 2026.03.30 | ₩44,227 | ₩44,307 | ₩43,113 | ₩43,355 | -1.97% | 227만 |
|---|
| 2026.03.27 | ₩43,703 | ₩44,119 | ₩43,422 | ₩43,918 | +0.49% | 122.6만 |
|---|
| 2026.03.26 | ₩42,885 | ₩43,824 | ₩42,832 | ₩43,408 | +1.22% | 171만 |
|---|
| 2026.03.25 | ₩42,094 | ₩42,858 | ₩42,067 | ₩42,858 | +1.82% | 231.9만 |
|---|
| 2026.03.24 | ₩41,799 | ₩42,858 | ₩41,785 | ₩42,416 | +1.48% | 140.5만 |
|---|
| 2026.03.23 | ₩40,712 | ₩41,893 | ₩40,444 | ₩41,450 | +1.81% | 292.3만 |
|---|
| 2026.03.20 | ₩41,544 | ₩42,349 | ₩41,383 | ₩41,705 | +0.39% | 165.6만 |
|---|
| 2026.03.19 | ₩41,061 | ₩42,067 | ₩41,061 | ₩41,517 | +1.11% | 311.5만 |
|---|
| 2026.03.18 | ₩40,578 | ₩40,793 | ₩40,149 | ₩40,672 | +0.23% | 100.2만 |
|---|
| 2026.03.17 | ₩40,189 | ₩40,712 | ₩40,095 | ₩40,350 | +0.40% | 103.2만 |
|---|
| 2026.03.16 | ₩39,773 | ₩40,283 | ₩39,344 | ₩39,880 | +0.27% | 120.8만 |
|---|
| 2026.03.13 | ₩39,210 | ₩39,907 | ₩39,022 | ₩39,854 | +1.64% | 112.5만 |
|---|
| 2026.03.12 | ₩39,411 | ₩39,813 | ₩39,183 | ₩39,411 | 0.00% | 199.7만 |
|---|
| 2026.03.11 | ₩37,949 | ₩39,089 | ₩37,949 | ₩39,049 | +2.90% | 92.4만 |
|---|
| 2026.03.10 | ₩38,499 | ₩38,901 | ₩37,801 | ₩38,043 | -1.18% | 161만 |
|---|
| 2026.03.09 | ₩39,532 | ₩39,827 | ₩38,660 | ₩39,022 | -1.29% | 311만 |
|---|
| 2026.03.06 | ₩39,357 | ₩39,599 | ₩38,794 | ₩39,008 | -0.89% | 185.6만 |
|---|
| 2026.03.05 | ₩38,539 | ₩39,210 | ₩38,459 | ₩38,794 | +0.66% | 96.1만 |
|---|
| 2026.03.04 | ₩37,667 | ₩38,418 | ₩37,345 | ₩38,284 | +1.64% | 76.3만 |
|---|
| 2026.03.03 | ₩38,874 | ₩39,049 | ₩37,828 | ₩38,324 | -1.41% | 206.8만 |
|---|
| 2026.03.02 | ₩38,941 | ₩38,982 | ₩37,694 | ₩38,432 | -1.31% | 262.3만 |
|---|
| 2026.02.27 | ₩36,782 | ₩37,546 | ₩36,554 | ₩37,466 | +1.86% | 72.1만 |
|---|
| 2026.02.26 | ₩35,655 | ₩36,621 | ₩35,373 | ₩36,366 | +1.99% | 64.7만 |
|---|
| 2026.02.25 | ₩36,473 | ₩36,567 | ₩35,574 | ₩36,098 | -1.03% | 76.1만 |
|---|
| 2026.02.24 | ₩36,513 | ₩36,513 | ₩35,843 | ₩36,312 | -0.55% | 58만 |
|---|
| 2026.02.23 | ₩37,037 | ₩37,399 | ₩36,259 | ₩36,460 | -1.56% | 46.2만 |
|---|
| 2026.02.20 | ₩36,701 | ₩37,063 | ₩36,473 | ₩37,037 | +0.91% | 60.1만 |
|---|
| 2026.02.19 | ₩36,339 | ₩37,104 | ₩36,312 | ₩36,728 | +1.07% | 109.4만 |
|---|
| 2026.02.18 | ₩35,561 | ₩36,044 | ₩35,521 | ₩35,990 | +1.21% | 111.2만 |
|---|
| 2026.02.17 | ₩35,829 | ₩36,004 | ₩34,461 | ₩35,118 | -1.98% | 71.1만 |
|---|
| 2026.02.13 | ₩34,810 | ₩35,789 | ₩34,783 | ₩35,668 | +2.47% | 103만 |
|---|
| 2026.02.12 | ₩35,722 | ₩35,816 | ₩34,327 | ₩34,917 | -2.25% | 96.8만 |
|---|
| 2026.02.11 | ₩35,481 | ₩35,843 | ₩35,266 | ₩35,789 | +0.87% | 59.5만 |
|---|
| 2026.02.10 | ₩35,159 | ₩35,159 | ₩34,796 | ₩34,917 | -0.69% | 41.8만 |
|---|
| 2026.02.09 | ₩34,904 | ₩35,346 | ₩34,783 | ₩35,172 | +0.77% | 64.1만 |
|---|
| 2026.02.06 | ₩34,314 | ₩35,185 | ₩34,287 | ₩35,118 | +2.35% | 91.1만 |
|---|
| 2026.02.05 | ₩34,474 | ₩34,609 | ₩33,670 | ₩34,179 | -0.86% | 77.8만 |
|---|
| 2026.02.04 | ₩34,300 | ₩34,944 | ₩34,193 | ₩34,864 | +1.64% | 128만 |
|---|
| 2026.02.03 | ₩33,200 | ₩34,018 | ₩32,959 | ₩33,978 | +2.34% | 142.4만 |
|---|
| 2026.02.02 | ₩33,187 | ₩33,549 | ₩32,999 | ₩33,200 | +0.04% | 126.6만 |
|---|
| 2026.01.30 | ₩34,153 | ₩34,501 | ₩33,643 | ₩34,354 | +0.59% | 124.2만 |
|---|
| 2026.01.29 | ₩34,434 | ₩34,877 | ₩34,032 | ₩34,166 | -0.78% | 162.9만 |
|---|
| 2026.01.28 | ₩33,576 | ₩33,737 | ₩33,294 | ₩33,710 | +0.40% | 110.3만 |
|---|
| 2026.01.27 | ₩32,959 | ₩33,375 | ₩32,798 | ₩33,361 | +1.22% | 57.1만 |
|---|
| 2026.01.26 | ₩33,321 | ₩33,321 | ₩32,556 | ₩32,986 | -1.01% | 111.3만 |
|---|
| 2026.01.23 | ₩33,053 | ₩33,375 | ₩32,784 | ₩32,865 | -0.57% | 95.8만 |
|---|
| 2026.01.22 | ₩32,677 | ₩32,865 | ₩32,328 | ₩32,664 | -0.04% | 122.6만 |
|---|
| 2026.01.21 | ₩32,288 | ₩33,160 | ₩32,288 | ₩32,731 | +1.37% | 172.4만 |
|---|
| 2026.01.20 | ₩32,167 | ₩32,436 | ₩31,550 | ₩31,698 | -1.46% | 104.1만 |
|---|
| 2026.01.16 | ₩31,698 | ₩31,765 | ₩31,510 | ₩31,684 | -0.04% | 64.5만 |
|---|
| 2026.01.15 | ₩31,845 | ₩32,127 | ₩31,309 | ₩31,684 | -0.51% | 156.6만 |
|---|
| 2026.01.14 | ₩31,725 | ₩32,610 | ₩31,725 | ₩32,140 | +1.31% | 162.4만 |
|---|
| 2026.01.13 | ₩31,429 | ₩32,020 | ₩31,429 | ₩31,738 | +0.98% | 104.2만 |
|---|
| 2026.01.12 | ₩31,108 | ₩31,255 | ₩30,920 | ₩31,121 | +0.04% | 69.6만 |
|---|
| 2026.01.09 | ₩31,228 | ₩31,497 | ₩30,947 | ₩30,987 | -0.77% | 99.8만 |
|---|
| 2026.01.08 | ₩30,517 | ₩31,537 | ₩30,450 | ₩31,175 | +2.15% | 95.2만 |
|---|
| 2026.01.07 | ₩30,839 | ₩30,839 | ₩30,276 | ₩30,383 | -1.48% | 75.9만 |
|---|
| 2026.01.06 | ₩31,201 | ₩31,336 | ₩30,651 | ₩30,786 | -1.33% | 145만 |
|---|
| 2026.01.05 | ₩32,221 | ₩32,248 | ₩30,383 | ₩31,215 | -3.12% | 203만 |
|---|
| 2026.01.02 | ₩31,376 | ₩32,060 | ₩31,094 | ₩31,966 | +1.88% | 84.8만 |
|---|
| 2025.12.31 | ₩31,617 | ₩31,644 | ₩31,255 | ₩31,403 | -0.68% | 53만 |
|---|
| 2025.12.30 | ₩31,564 | ₩31,792 | ₩31,564 | ₩31,671 | +0.34% | 72.8만 |
|---|
| 2025.12.29 | ₩31,215 | ₩31,497 | ₩31,215 | ₩31,336 | +0.39% | 64.4만 |
|---|
| 2025.12.26 | ₩31,175 | ₩31,282 | ₩30,853 | ₩31,040 | -0.43% | 43만 |
|---|
| 2025.12.24 | ₩31,322 | ₩31,322 | ₩31,094 | ₩31,215 | -0.34% | 31.3만 |
|---|
| 2025.12.23 | ₩31,268 | ₩31,456 | ₩31,094 | ₩31,403 | +0.43% | 69.3만 |
|---|
| 2025.12.22 | ₩31,175 | ₩31,577 | ₩31,094 | ₩31,148 | -0.09% | 75.3만 |
|---|
| 2025.12.19 | ₩30,812 | ₩31,175 | ₩30,812 | ₩30,879 | +0.22% | 82.2만 |
|---|
| 2025.12.18 | ₩31,590 | ₩31,590 | ₩30,651 | ₩30,692 | -2.85% | 119.7만 |
|---|
| 2025.12.17 | ₩31,040 | ₩31,644 | ₩30,960 | ₩31,590 | +1.77% | 112.7만 |
|---|
| 2025.12.16 | ₩31,429 | ₩31,429 | ₩30,584 | ₩30,732 | -2.22% | 101.1만 |
|---|
| 2025.12.15 | ₩32,342 | ₩32,342 | ₩31,510 | ₩31,832 | -1.58% | 89만 |
|---|
| 2025.12.12 | ₩32,690 | ₩32,838 | ₩32,275 | ₩32,301 | -1.19% | 113.4만 |
|---|
| 2025.12.11 | ₩32,959 | ₩33,053 | ₩32,610 | ₩32,744 | -0.65% | 180.8만 |
|---|
| 2025.12.10 | ₩33,214 | ₩33,428 | ₩32,717 | ₩33,361 | +0.44% | 135.8만 |
|---|
| 2025.12.09 | ₩33,173 | ₩33,428 | ₩33,093 | ₩33,173 | 0.00% | 63.9만 |
|---|
| 2025.12.08 | ₩33,670 | ₩33,857 | ₩33,173 | ₩33,214 | -1.35% | 133.2만 |
|---|
| 2025.12.05 | ₩33,777 | ₩34,448 | ₩33,750 | ₩33,831 | +0.16% | 125.6만 |
|---|
| 2025.12.04 | ₩33,616 | ₩33,898 | ₩33,562 | ₩33,696 | +0.24% | 90.6만 |
|---|
| 2025.12.03 | ₩32,865 | ₩33,643 | ₩32,865 | ₩33,616 | +2.29% | 113.8만 |
|---|
| 2025.12.02 | ₩33,053 | ₩33,053 | ₩32,583 | ₩32,583 | -1.42% | 51.9만 |
|---|
| 2025.12.01 | ₩32,972 | ₩33,415 | ₩32,838 | ₩33,187 | +0.65% | 58.2만 |
|---|
| 2025.11.28 | ₩32,422 | ₩33,066 | ₩32,342 | ₩32,999 | +1.78% | 51.1만 |
|---|
| 2025.11.26 | ₩31,886 | ₩32,610 | ₩31,886 | ₩32,315 | +1.35% | 56.9만 |
|---|
| 2025.11.25 | ₩31,658 | ₩31,872 | ₩31,376 | ₩31,792 | +0.42% | 54.3만 |
|---|
| 2025.11.24 | ₩31,564 | ₩32,127 | ₩31,134 | ₩32,033 | +1.49% | 75.4만 |
|---|
| 2025.11.21 | ₩31,483 | ₩31,872 | ₩31,094 | ₩31,738 | +0.81% | 68.4만 |
|---|
| 2025.11.20 | ₩32,261 | ₩32,986 | ₩31,537 | ₩31,590 | -2.08% | 88.6만 |
|---|
| 2025.11.19 | ₩31,792 | ₩32,167 | ₩31,537 | ₩32,087 | +0.93% | 73.2만 |
|---|
| 2025.11.18 | ₩31,523 | ₩32,409 | ₩31,429 | ₩32,301 | +2.47% | 100만 |
|---|
| 2025.11.17 | ₩32,328 | ₩32,422 | ₩31,644 | ₩31,845 | -1.49% | 113.8만 |
|---|
| 2025.11.14 | ₩31,953 | ₩32,395 | ₩31,497 | ₩32,368 | +1.30% | 67.8만 |
|---|
| 2025.11.13 | ₩31,993 | ₩32,489 | ₩31,805 | ₩32,006 | +0.04% | 103.6만 |
|---|
| 2025.11.12 | ₩32,127 | ₩32,382 | ₩31,886 | ₩31,953 | -0.54% | 75.5만 |
|---|
| 2025.11.11 | ₩31,644 | ₩32,489 | ₩31,631 | ₩32,301 | +2.08% | 103.2만 |
|---|
| 2025.11.10 | ₩31,322 | ₩31,523 | ₩30,947 | ₩31,456 | +0.43% | 85.3만 |
|---|
| 2025.11.07 | ₩30,330 | ₩31,094 | ₩30,222 | ₩31,081 | +2.48% | 69.9만 |
|---|
| 2025.11.06 | ₩30,356 | ₩30,772 | ₩30,021 | ₩30,356 | 0.00% | 77.6만 |
|---|
| 2025.11.05 | ₩30,048 | ₩30,504 | ₩29,900 | ₩29,954 | -0.31% | 51.1만 |
|---|
| 2025.11.04 | ₩30,008 | ₩30,276 | ₩29,592 | ₩30,115 | +0.36% | 97.2만 |
|---|
| 2025.11.03 | ₩30,061 | ₩30,410 | ₩29,619 | ₩30,356 | +0.98% | 68.8만 |
|---|
| 2025.10.31 | ₩29,793 | ₩30,128 | ₩29,699 | ₩30,061 | +0.90% | 39.4만 |
|---|
| 2025.10.30 | ₩29,672 | ₩29,994 | ₩29,444 | ₩29,605 | -0.23% | 40.9만 |
|---|
| 2025.10.29 | ₩29,686 | ₩29,940 | ₩29,551 | ₩29,699 | +0.05% | 35.3만 |
|---|
| 2025.10.28 | ₩30,021 | ₩30,034 | ₩29,605 | ₩29,645 | -1.25% | 26.2만 |
|---|
| 2025.10.27 | ₩30,531 | ₩30,584 | ₩30,195 | ₩30,249 | -0.92% | 37.2만 |
|---|
| 2025.10.24 | ₩30,719 | ₩30,759 | ₩30,236 | ₩30,303 | -1.35% | 33.2만 |
|---|
| 2025.10.23 | ₩30,544 | ₩30,745 | ₩30,276 | ₩30,611 | +0.22% | 93.2만 |
|---|
| 2025.10.22 | ₩29,887 | ₩30,021 | ₩29,337 | ₩29,739 | -0.49% | 58.6만 |
|---|
| 2025.10.21 | ₩29,927 | ₩30,048 | ₩29,592 | ₩29,712 | -0.72% | 48.4만 |
|---|
| 2025.10.20 | ₩29,726 | ₩30,088 | ₩29,632 | ₩29,887 | +0.54% | 48.1만 |
|---|
| 2025.10.17 | ₩29,511 | ₩29,672 | ₩29,189 | ₩29,444 | -0.23% | 35.2만 |
|---|
| 2025.10.16 | ₩30,236 | ₩30,303 | ₩29,189 | ₩29,444 | -2.62% | 66만 |
|---|
| 2025.10.15 | ₩30,182 | ₩30,464 | ₩29,914 | ₩30,115 | -0.22% | 42.1만 |
|---|
| 2025.10.14 | ₩29,726 | ₩30,222 | ₩29,605 | ₩29,927 | +0.68% | 55만 |
|---|
| 2025.10.13 | ₩30,075 | ₩30,397 | ₩29,766 | ₩30,370 | +0.98% | 91.9만 |
|---|
| 2025.10.10 | ₩30,987 | ₩31,081 | ₩29,645 | ₩29,659 | -4.29% | 109.2만 |
|---|