시장 데이터를 불러오는 중
전체 종목
First Trust Enhanced Equity Income Fund Common Shares of Beneficial Interest 과거 주가
First Trust Enhanced Equity Income Fund Common Shares of Beneficial Interest · FFA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Enhanced Equity Income Fund Common Shares of Beneficial Interest · FFA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,076 | ₩30,452 | ₩30,036 | ₩30,318 | +0.80% | 2.2만 |
| 2026.10.08 | ₩30,117 | ₩30,170 | ₩29,808 | ₩29,969 | -0.49% | 1.2만 |
| 2026.10.07 | ₩29,902 | ₩30,184 | ₩29,567 | ₩30,050 | +0.49% | 5.5만 |
| 2026.10.06 | ₩29,755 | ₩30,009 | ₩29,513 | ₩29,835 | +0.27% | 4.2만 |
| 2026.10.05 | ₩29,835 | ₩29,835 | ₩29,406 | ₩29,647 | -0.63% | 3.7만 |
| 2026.10.02 | ₩29,781 | ₩29,996 | ₩29,553 | ₩29,781 | 0.00% | 4.8만 |
| 2026.10.01 | ₩29,875 | ₩29,902 | ₩29,205 | ₩29,768 | -0.36% | 3.5만 |
| 2026.09.30 | ₩29,902 | ₩30,184 | ₩29,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,822 |
| -0.27% |
| 7.6만 |
| 2026.09.29 | ₩29,688 | ₩29,768 | ₩29,460 | ₩29,755 | +0.23% | 4.7만 |
|---|
| 2026.09.28 | ₩29,822 | ₩29,969 | ₩29,607 | ₩29,647 | -0.58% | 2.5만 |
|---|
| 2026.09.25 | ₩29,768 | ₩29,929 | ₩29,607 | ₩29,862 | +0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩30,076 | ₩30,076 | ₩29,701 | ₩29,822 | -0.85% | 3.4만 |
|---|
| 2026.09.23 | ₩30,291 | ₩30,291 | ₩29,781 | ₩29,996 | -0.97% | 2.9만 |
|---|
| 2026.09.22 | ₩30,505 | ₩30,787 | ₩30,492 | ₩30,505 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩30,653 | ₩31,042 | ₩30,653 | ₩31,002 | +1.14% | 1.2만 |
|---|
| 2026.09.18 | ₩30,586 | ₩30,800 | ₩30,331 | ₩30,573 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩30,626 | ₩30,680 | ₩30,573 | ₩30,573 | -0.18% | 9.8천 |
|---|
| 2026.09.16 | ₩30,760 | ₩30,787 | ₩30,385 | ₩30,412 | -1.13% | 1.8만 |
|---|
| 2026.09.15 | ₩30,680 | ₩30,760 | ₩30,546 | ₩30,599 | -0.26% | 8.1천 |
|---|
| 2026.09.14 | ₩30,747 | ₩30,814 | ₩30,532 | ₩30,760 | +0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩30,774 | ₩30,908 | ₩30,640 | ₩30,854 | +0.26% | 1.3만 |
|---|
| 2026.09.10 | ₩30,653 | ₩30,760 | ₩30,532 | ₩30,653 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩31,042 | ₩31,109 | ₩30,827 | ₩30,881 | -0.52% | 1.4만 |
|---|
| 2026.09.08 | ₩31,243 | ₩31,256 | ₩31,095 | ₩31,203 | -0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩31,270 | ₩31,364 | ₩31,243 | ₩31,283 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩31,230 | ₩31,431 | ₩31,028 | ₩31,270 | +0.13% | 1.6만 |
|---|
| 2026.09.02 | ₩31,002 | ₩31,176 | ₩30,868 | ₩31,122 | +0.39% | 1.8만 |
|---|
| 2026.09.01 | ₩30,948 | ₩31,149 | ₩29,902 | ₩30,961 | +0.04% | 2.6만 |
|---|
| 2026.08.31 | ₩31,243 | ₩31,364 | ₩31,095 | ₩31,256 | +0.04% | 2만 |
|---|
| 2026.08.28 | ₩31,136 | ₩31,283 | ₩31,055 | ₩31,203 | +0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩31,042 | ₩31,243 | ₩30,975 | ₩31,015 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩30,894 | ₩31,015 | ₩30,894 | ₩30,961 | +0.22% | 9.1천 |
|---|
| 2026.08.25 | ₩30,894 | ₩31,055 | ₩30,854 | ₩30,894 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩30,908 | ₩30,961 | ₩30,841 | ₩30,868 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩31,216 | ₩31,350 | ₩30,841 | ₩31,028 | -0.60% | 3.2만 |
|---|
| 2026.08.20 | ₩31,283 | ₩31,323 | ₩31,055 | ₩31,176 | -0.34% | 2.4만 |
|---|
| 2026.08.19 | ₩31,350 | ₩31,444 | ₩31,283 | ₩31,390 | +0.13% | 2.3만 |
|---|
| 2026.08.18 | ₩31,471 | ₩31,484 | ₩31,270 | ₩31,350 | -0.38% | 3.1만 |
|---|
| 2026.08.17 | ₩31,645 | ₩31,645 | ₩31,498 | ₩31,565 | -0.25% | 5.3만 |
|---|
| 2026.08.14 | ₩31,726 | ₩31,846 | ₩31,525 | ₩31,659 | -0.21% | 6.5만 |
|---|
| 2026.08.13 | ₩31,712 | ₩31,913 | ₩31,632 | ₩31,712 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩31,779 | ₩31,940 | ₩31,578 | ₩31,645 | -0.42% | 1.9만 |
|---|
| 2026.08.11 | ₩31,672 | ₩31,860 | ₩31,565 | ₩31,712 | +0.13% | 3.2만 |
|---|
| 2026.08.10 | ₩31,444 | ₩31,645 | ₩31,390 | ₩31,645 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩31,203 | ₩31,659 | ₩30,908 | ₩31,310 | +0.34% | 3.7만 |
|---|
| 2026.08.06 | ₩31,122 | ₩31,216 | ₩30,827 | ₩31,122 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩31,095 | ₩31,163 | ₩31,002 | ₩31,109 | +0.04% | 3만 |
|---|
| 2026.08.04 | ₩30,653 | ₩31,055 | ₩30,599 | ₩30,961 | +1.01% | 5.3만 |
|---|
| 2026.08.03 | ₩30,331 | ₩30,693 | ₩30,331 | ₩30,653 | +1.06% | 1.5만 |
|---|
| 2026.07.31 | ₩30,345 | ₩30,358 | ₩30,130 | ₩30,210 | -0.44% | 2.1만 |
|---|
| 2026.07.30 | ₩30,036 | ₩30,385 | ₩30,036 | ₩30,251 | +0.71% | 1.3만 |
|---|
| 2026.07.29 | ₩30,130 | ₩30,224 | ₩29,875 | ₩29,902 | -0.76% | 3.8만 |
|---|
| 2026.07.28 | ₩30,251 | ₩30,251 | ₩29,983 | ₩30,103 | -0.49% | 1.4만 |
|---|
| 2026.07.27 | ₩30,304 | ₩30,304 | ₩30,009 | ₩30,130 | -0.58% | 2.7만 |
|---|
| 2026.07.24 | ₩30,117 | ₩30,371 | ₩29,969 | ₩29,996 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩30,237 | ₩30,546 | ₩29,983 | ₩30,103 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩30,465 | ₩30,546 | ₩30,385 | ₩30,425 | -0.13% | 1.4만 |
|---|
| 2026.07.21 | ₩30,559 | ₩30,666 | ₩30,425 | ₩30,559 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩30,613 | ₩30,613 | ₩30,291 | ₩30,371 | -0.79% | 1.5만 |
|---|
| 2026.07.17 | ₩30,412 | ₩30,573 | ₩30,385 | ₩30,492 | +0.26% | 1.3만 |
|---|
| 2026.07.16 | ₩30,505 | ₩30,613 | ₩30,398 | ₩30,532 | +0.09% | 2.3만 |
|---|
| 2026.07.15 | ₩30,371 | ₩30,532 | ₩30,291 | ₩30,465 | +0.31% | 2.4만 |
|---|
| 2026.07.14 | ₩30,331 | ₩30,398 | ₩30,237 | ₩30,304 | -0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩30,224 | ₩30,371 | ₩30,157 | ₩30,224 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩30,278 | ₩30,331 | ₩30,090 | ₩30,304 | +0.09% | 2.4만 |
|---|
| 2026.07.09 | ₩30,224 | ₩30,425 | ₩30,130 | ₩30,278 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩30,050 | ₩30,304 | ₩29,915 | ₩30,237 | +0.62% | 2만 |
|---|
| 2026.07.07 | ₩30,170 | ₩30,278 | ₩29,996 | ₩30,090 | -0.27% | 4.1만 |
|---|
| 2026.07.06 | ₩30,291 | ₩30,291 | ₩30,143 | ₩30,210 | -0.27% | 2.3만 |
|---|
| 2026.07.02 | ₩30,103 | ₩30,170 | ₩29,969 | ₩30,076 | -0.09% | 1.6만 |
|---|
| 2026.07.01 | ₩29,889 | ₩30,036 | ₩29,701 | ₩29,902 | +0.04% | 3.9만 |
|---|
| 2026.06.30 | ₩29,594 | ₩29,983 | ₩29,460 | ₩29,983 | +1.31% | 8.1만 |
|---|
| 2026.06.29 | ₩29,312 | ₩29,594 | ₩29,232 | ₩29,486 | +0.59% | 4.3만 |
|---|
| 2026.06.26 | ₩28,963 | ₩29,272 | ₩28,963 | ₩29,084 | +0.42% | 1.8만 |
|---|
| 2026.06.25 | ₩29,513 | ₩29,513 | ₩29,165 | ₩29,165 | -1.18% | 2.5만 |
|---|
| 2026.06.24 | ₩29,446 | ₩29,527 | ₩29,258 | ₩29,299 | -0.50% | 6.2만 |
|---|
| 2026.06.23 | ₩29,258 | ₩29,460 | ₩29,151 | ₩29,379 | +0.41% | 2.5만 |
|---|
| 2026.06.22 | ₩29,795 | ₩29,795 | ₩29,513 | ₩29,567 | -0.77% | 2.9만 |
|---|
| 2026.06.18 | ₩30,304 | ₩30,371 | ₩30,076 | ₩30,318 | +0.04% | 1.5만 |
|---|
| 2026.06.17 | ₩30,278 | ₩30,385 | ₩29,929 | ₩30,009 | -0.89% | 2.8만 |
|---|
| 2026.06.16 | ₩30,412 | ₩30,412 | ₩30,130 | ₩30,237 | -0.57% | 2.4만 |
|---|
| 2026.06.15 | ₩30,264 | ₩30,425 | ₩30,157 | ₩30,385 | +0.40% | 4.7만 |
|---|
| 2026.06.12 | ₩30,036 | ₩30,184 | ₩29,768 | ₩30,063 | +0.09% | 3만 |
|---|
| 2026.06.11 | ₩30,009 | ₩30,117 | ₩29,661 | ₩30,050 | +0.13% | 2.8만 |
|---|
| 2026.06.10 | ₩30,076 | ₩30,224 | ₩29,795 | ₩29,889 | -0.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,412 | ₩30,425 | ₩29,701 | ₩30,050 | -1.19% | 2.1만 |
|---|
| 2026.06.08 | ₩30,331 | ₩30,519 | ₩30,117 | ₩30,251 | -0.27% | 2.5만 |
|---|
| 2026.06.05 | ₩30,720 | ₩30,720 | ₩30,117 | ₩30,117 | -1.96% | 3.5만 |
|---|
| 2026.06.04 | ₩30,626 | ₩31,002 | ₩30,519 | ₩30,894 | +0.88% | 4.2만 |
|---|
| 2026.06.03 | ₩31,028 | ₩31,082 | ₩30,707 | ₩30,720 | -0.99% | 2.7만 |
|---|
| 2026.06.02 | ₩30,961 | ₩31,122 | ₩30,881 | ₩31,002 | +0.13% | 3.6만 |
|---|
| 2026.06.01 | ₩31,015 | ₩31,163 | ₩30,935 | ₩30,988 | -0.09% | 4만 |
|---|
| 2026.05.29 | ₩31,002 | ₩31,015 | ₩30,881 | ₩31,015 | +0.04% | 1.7만 |
|---|
| 2026.05.28 | ₩30,841 | ₩31,002 | ₩30,599 | ₩30,868 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,975 | ₩30,975 | ₩30,640 | ₩30,774 | -0.65% | 4만 |
|---|
| 2026.05.26 | ₩30,935 | ₩31,015 | ₩30,760 | ₩30,868 | -0.22% | 3.5만 |
|---|
| 2026.05.22 | ₩30,680 | ₩30,800 | ₩30,613 | ₩30,720 | +0.13% | 3만 |
|---|
| 2026.05.21 | ₩30,438 | ₩30,586 | ₩30,157 | ₩30,519 | +0.26% | 5만 |
|---|
| 2026.05.20 | ₩30,143 | ₩30,519 | ₩30,009 | ₩30,438 | +0.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,983 | ₩30,076 | ₩29,902 | ₩29,969 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩30,143 | ₩30,291 | ₩29,942 | ₩30,143 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩30,318 | ₩30,318 | ₩30,117 | ₩30,170 | -0.49% | 2.9만 |
|---|
| 2026.05.14 | ₩30,412 | ₩30,546 | ₩30,331 | ₩30,452 | +0.13% | 1.9만 |
|---|
| 2026.05.13 | ₩30,103 | ₩30,398 | ₩29,969 | ₩30,264 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩30,063 | ₩30,103 | ₩29,795 | ₩30,009 | -0.18% | 2.7만 |
|---|
| 2026.05.11 | ₩30,197 | ₩30,197 | ₩29,956 | ₩30,090 | -0.36% | 1.5만 |
|---|
| 2026.05.08 | ₩30,036 | ₩30,224 | ₩30,036 | ₩30,143 | +0.36% | 2.4만 |
|---|
| 2026.05.07 | ₩30,157 | ₩30,184 | ₩29,835 | ₩29,902 | -0.84% | 1.6만 |
|---|
| 2026.05.06 | ₩30,023 | ₩30,143 | ₩29,969 | ₩30,076 | +0.18% | 3만 |
|---|
| 2026.05.05 | ₩29,714 | ₩29,915 | ₩29,714 | ₩29,822 | +0.36% | 1.9만 |
|---|
| 2026.05.04 | ₩29,969 | ₩29,969 | ₩29,661 | ₩29,781 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩29,875 | ₩30,130 | ₩29,848 | ₩29,969 | +0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩29,607 | ₩29,915 | ₩29,486 | ₩29,835 | +0.77% | 2.1만 |
|---|
| 2026.04.29 | ₩29,513 | ₩29,620 | ₩29,419 | ₩29,580 | +0.23% | 1.2만 |
|---|
| 2026.04.28 | ₩29,580 | ₩29,580 | ₩29,258 | ₩29,406 | -0.59% | 2.9만 |
|---|
| 2026.04.27 | ₩29,674 | ₩29,701 | ₩29,299 | ₩29,634 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩29,728 | ₩29,728 | ₩29,352 | ₩29,594 | -0.45% | 3만 |
|---|
| 2026.04.23 | ₩29,688 | ₩29,688 | ₩29,352 | ₩29,473 | -0.72% | 1.3만 |
|---|
| 2026.04.22 | ₩29,460 | ₩29,674 | ₩29,460 | ₩29,634 | +0.59% | 1.7만 |
|---|
| 2026.04.21 | ₩29,580 | ₩29,714 | ₩29,312 | ₩29,379 | -0.68% | 3.4만 |
|---|
| 2026.04.20 | ₩29,513 | ₩29,634 | ₩29,379 | ₩29,393 | -0.41% | 3.1만 |
|---|
| 2026.04.17 | ₩29,433 | ₩29,647 | ₩29,339 | ₩29,580 | +0.50% | 2.3만 |
|---|
| 2026.04.16 | ₩29,232 | ₩29,379 | ₩29,071 | ₩29,272 | +0.14% | 2만 |
|---|
| 2026.04.15 | ₩29,178 | ₩29,285 | ₩28,937 | ₩29,191 | +0.05% | 4.5만 |
|---|
| 2026.04.14 | ₩28,776 | ₩29,084 | ₩28,682 | ₩29,030 | +0.89% | 4.2만 |
|---|
| 2026.04.13 | ₩28,266 | ₩28,709 | ₩28,226 | ₩28,588 | +1.14% | 2.6만 |
|---|
| 2026.04.10 | ₩28,320 | ₩28,347 | ₩28,159 | ₩28,280 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩28,199 | ₩28,320 | ₩27,904 | ₩28,253 | +0.19% | 3.5만 |
|---|
| 2026.04.08 | ₩27,824 | ₩28,186 | ₩27,824 | ₩28,065 | +0.87% | 4.2만 |
|---|
| 2026.04.07 | ₩27,529 | ₩27,529 | ₩27,180 | ₩27,448 | -0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩27,515 | ₩27,864 | ₩27,515 | ₩27,676 | +0.58% | 2.5만 |
|---|
| 2026.04.02 | ₩27,301 | ₩27,609 | ₩27,260 | ₩27,609 | +1.13% | 1.7만 |
|---|
| 2026.04.01 | ₩27,354 | ₩27,864 | ₩27,274 | ₩27,703 | +1.27% | 4.5만 |
|---|
| 2026.03.31 | ₩26,536 | ₩27,475 | ₩26,443 | ₩27,354 | +3.08% | 8만 |
|---|
| 2026.03.30 | ₩26,362 | ₩26,563 | ₩26,148 | ₩26,308 | -0.20% | 5.5만 |
|---|
| 2026.03.27 | ₩26,671 | ₩26,711 | ₩26,282 | ₩26,362 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩27,220 | ₩27,314 | ₩26,456 | ₩26,791 | -1.58% | 6.5만 |
|---|
| 2026.03.25 | ₩27,462 | ₩27,582 | ₩27,314 | ₩27,475 | +0.05% | 1.2만 |
|---|
| 2026.03.24 | ₩27,207 | ₩27,314 | ₩27,019 | ₩27,140 | -0.25% | 2만 |
|---|
| 2026.03.23 | ₩27,100 | ₩27,354 | ₩26,898 | ₩27,180 | +0.30% | 3.4만 |
|---|
| 2026.03.20 | ₩27,341 | ₩27,421 | ₩26,443 | ₩26,858 | -1.77% | 6.6만 |
|---|
| 2026.03.19 | ₩28,011 | ₩28,333 | ₩27,864 | ₩27,985 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩28,400 | ₩28,588 | ₩28,172 | ₩28,226 | -0.61% | 3.2만 |
|---|
| 2026.03.17 | ₩28,642 | ₩28,695 | ₩28,467 | ₩28,467 | -0.61% | 2.1만 |
|---|
| 2026.03.16 | ₩28,333 | ₩28,776 | ₩28,333 | ₩28,494 | +0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩28,440 | ₩28,735 | ₩28,280 | ₩28,280 | -0.57% | 1.9만 |
|---|
| 2026.03.12 | ₩28,561 | ₩29,124 | ₩28,280 | ₩28,333 | -0.80% | 3.4만 |
|---|
| 2026.03.11 | ₩28,642 | ₩28,910 | ₩28,642 | ₩28,735 | +0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩28,575 | ₩28,843 | ₩28,440 | ₩28,628 | +0.19% | 2.4만 |
|---|
| 2026.03.09 | ₩28,521 | ₩28,628 | ₩28,132 | ₩28,575 | +0.19% | 3.4만 |
|---|
| 2026.03.06 | ₩28,709 | ₩28,963 | ₩28,709 | ₩28,776 | +0.23% | 1.9만 |
|---|
| 2026.03.05 | ₩29,165 | ₩29,312 | ₩28,950 | ₩29,124 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩29,366 | ₩29,446 | ₩29,218 | ₩29,366 | 0.00% | 1.4만 |
|---|
| 2026.03.03 | ₩29,245 | ₩29,245 | ₩28,829 | ₩29,191 | -0.18% | 1.8만 |
|---|
| 2026.03.02 | ₩29,205 | ₩29,433 | ₩29,205 | ₩29,393 | +0.64% | 7.9천 |
|---|
| 2026.02.27 | ₩29,379 | ₩29,486 | ₩29,312 | ₩29,339 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩29,768 | ₩29,768 | ₩29,272 | ₩29,527 | -0.81% | 2만 |
|---|
| 2026.02.25 | ₩29,634 | ₩29,741 | ₩29,473 | ₩29,728 | +0.32% | 2.7만 |
|---|
| 2026.02.24 | ₩29,299 | ₩29,594 | ₩29,017 | ₩29,433 | +0.46% | 10.5만 |
|---|
| 2026.02.23 | ₩29,567 | ₩29,567 | ₩29,124 | ₩29,232 | -1.13% | 1.7만 |
|---|
| 2026.02.20 | ₩29,339 | ₩29,580 | ₩29,245 | ₩29,527 | +0.64% | 2.4만 |
|---|
| 2026.02.19 | ₩29,258 | ₩29,433 | ₩29,191 | ₩29,339 | +0.27% | 1.8만 |
|---|
| 2026.02.18 | ₩29,366 | ₩29,580 | ₩29,312 | ₩29,379 | +0.05% | 1.6만 |
|---|
| 2026.02.17 | ₩29,285 | ₩29,460 | ₩29,098 | ₩29,352 | +0.23% | 4.6만 |
|---|
| 2026.02.13 | ₩29,325 | ₩29,540 | ₩29,299 | ₩29,312 | -0.05% | 3만 |
|---|
| 2026.02.12 | ₩29,768 | ₩29,795 | ₩29,419 | ₩29,419 | -1.17% | 2.3만 |
|---|
| 2026.02.11 | ₩29,728 | ₩29,795 | ₩29,580 | ₩29,741 | +0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩29,835 | ₩29,915 | ₩29,661 | ₩29,661 | -0.58% | 4.4만 |
|---|
| 2026.02.09 | ₩29,567 | ₩29,902 | ₩29,419 | ₩29,835 | +0.91% | 2.9만 |
|---|
| 2026.02.06 | ₩29,272 | ₩29,567 | ₩29,191 | ₩29,567 | +1.01% | 2.4만 |
|---|
| 2026.02.05 | ₩29,299 | ₩29,486 | ₩29,017 | ₩29,111 | -0.64% | 3.1만 |
|---|
| 2026.02.04 | ₩29,620 | ₩29,647 | ₩29,312 | ₩29,406 | -0.72% | 4.7만 |
|---|
| 2026.02.03 | ₩29,741 | ₩29,741 | ₩29,339 | ₩29,513 | -0.77% | 2.8만 |
|---|
| 2026.02.02 | ₩29,473 | ₩29,741 | ₩29,446 | ₩29,661 | +0.64% | 2.7만 |
|---|
| 2026.01.30 | ₩29,419 | ₩29,500 | ₩29,232 | ₩29,446 | +0.09% | 1.6만 |
|---|
| 2026.01.29 | ₩29,580 | ₩29,580 | ₩29,165 | ₩29,393 | -0.63% | 2.5만 |
|---|
| 2026.01.28 | ₩29,688 | ₩29,688 | ₩29,433 | ₩29,500 | -0.63% | 4.5만 |
|---|
| 2026.01.27 | ₩29,634 | ₩29,701 | ₩29,366 | ₩29,553 | -0.27% | 7.8만 |
|---|
| 2026.01.26 | ₩29,446 | ₩29,540 | ₩29,406 | ₩29,500 | +0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩29,352 | ₩29,486 | ₩29,312 | ₩29,312 | -0.14% | 3.6만 |
|---|
| 2026.01.22 | ₩29,406 | ₩29,567 | ₩29,352 | ₩29,366 | -0.14% | 1.9만 |
|---|
| 2026.01.21 | ₩29,004 | ₩29,379 | ₩29,004 | ₩29,258 | +0.88% | 2.4만 |
|---|
| 2026.01.20 | ₩29,165 | ₩29,205 | ₩28,896 | ₩28,990 | -0.60% | 2.2만 |
|---|
| 2026.01.16 | ₩29,647 | ₩29,647 | ₩29,433 | ₩29,540 | -0.36% | 1.9만 |
|---|
| 2026.01.15 | ₩29,594 | ₩29,674 | ₩29,473 | ₩29,527 | -0.23% | 1.4만 |
|---|
| 2026.01.14 | ₩29,553 | ₩29,567 | ₩29,393 | ₩29,433 | -0.41% | 1.6만 |
|---|
| 2026.01.13 | ₩29,647 | ₩29,795 | ₩29,513 | ₩29,661 | +0.05% | 4.3만 |
|---|
| 2026.01.12 | ₩29,634 | ₩29,822 | ₩29,580 | ₩29,620 | -0.05% | 2.9만 |
|---|
| 2026.01.09 | ₩29,634 | ₩29,781 | ₩29,540 | ₩29,647 | +0.05% | 2.3만 |
|---|
| 2026.01.08 | ₩29,620 | ₩29,620 | ₩29,473 | ₩29,527 | -0.32% | 2.2만 |
|---|
| 2026.01.07 | ₩29,741 | ₩29,741 | ₩29,567 | ₩29,594 | -0.50% | 4.4만 |
|---|
| 2026.01.06 | ₩29,527 | ₩29,647 | ₩29,352 | ₩29,594 | +0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩29,540 | ₩29,634 | ₩29,486 | ₩29,567 | +0.09% | 3.6만 |
|---|
| 2026.01.02 | ₩29,567 | ₩29,567 | ₩29,325 | ₩29,393 | -0.59% | 1.9만 |
|---|
| 2025.12.31 | ₩29,500 | ₩29,634 | ₩29,406 | ₩29,527 | +0.09% | 8.7만 |
|---|
| 2025.12.30 | ₩29,218 | ₩29,406 | ₩29,165 | ₩29,393 | +0.60% | 3.9만 |
|---|
| 2025.12.29 | ₩29,098 | ₩29,218 | ₩29,004 | ₩29,124 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩29,272 | ₩29,272 | ₩29,165 | ₩29,258 | -0.05% | 1.2만 |
|---|
| 2025.12.24 | ₩29,098 | ₩29,165 | ₩29,004 | ₩29,165 | +0.23% | 9천 |
|---|
| 2025.12.23 | ₩28,749 | ₩29,017 | ₩28,749 | ₩28,990 | +0.84% | 3.8만 |
|---|
| 2025.12.22 | ₩28,910 | ₩29,030 | ₩28,843 | ₩28,843 | -0.23% | 3.3만 |
|---|
| 2025.12.19 | ₩28,896 | ₩29,205 | ₩28,896 | ₩29,165 | +0.93% | 2만 |
|---|
| 2025.12.18 | ₩28,883 | ₩28,990 | ₩28,762 | ₩28,816 | -0.23% | 1.2만 |
|---|
| 2025.12.17 | ₩28,829 | ₩28,843 | ₩28,642 | ₩28,655 | -0.60% | 3만 |
|---|
| 2025.12.16 | ₩28,883 | ₩28,937 | ₩28,762 | ₩28,816 | -0.23% | 2.1만 |
|---|
| 2025.12.15 | ₩29,098 | ₩29,098 | ₩28,870 | ₩28,937 | -0.55% | 1.6만 |
|---|
| 2025.12.12 | ₩29,299 | ₩29,299 | ₩28,937 | ₩28,990 | -1.05% | 1.8만 |
|---|
| 2025.12.11 | ₩29,205 | ₩29,352 | ₩29,084 | ₩29,218 | +0.05% | 2.2만 |
|---|
| 2025.12.10 | ₩29,071 | ₩29,312 | ₩29,071 | ₩29,245 | +0.60% | 2.4만 |
|---|
| 2025.12.09 | ₩29,191 | ₩29,325 | ₩29,165 | ₩29,191 | 0.00% | 2.3만 |
|---|
| 2025.12.08 | ₩29,299 | ₩29,393 | ₩29,084 | ₩29,285 | -0.05% | 2.3만 |
|---|
| 2025.12.05 | ₩29,165 | ₩29,460 | ₩29,165 | ₩29,258 | +0.32% | 2.8만 |
|---|
| 2025.12.04 | ₩29,245 | ₩29,285 | ₩29,151 | ₩29,245 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩29,165 | ₩29,272 | ₩28,923 | ₩29,218 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩29,366 | ₩29,366 | ₩29,098 | ₩29,205 | -0.55% | 1.5만 |
|---|
| 2025.12.01 | ₩29,178 | ₩29,352 | ₩29,044 | ₩29,191 | +0.05% | 2.5만 |
|---|
| 2025.11.28 | ₩29,165 | ₩29,393 | ₩29,165 | ₩29,352 | +0.64% | 7.8천 |
|---|
| 2025.11.26 | ₩29,071 | ₩29,245 | ₩29,071 | ₩29,111 | +0.14% | 2.3만 |
|---|
| 2025.11.25 | ₩28,856 | ₩29,004 | ₩28,575 | ₩28,870 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩28,494 | ₩28,803 | ₩28,360 | ₩28,709 | +0.75% | 1.2만 |
|---|
| 2025.11.21 | ₩28,078 | ₩28,427 | ₩27,958 | ₩28,306 | +0.81% | 9.3천 |
|---|
| 2025.11.20 | ₩28,521 | ₩28,883 | ₩27,958 | ₩28,011 | -1.79% | 3.7만 |
|---|
| 2025.11.19 | ₩28,360 | ₩28,628 | ₩28,266 | ₩28,454 | +0.33% | 1.4만 |
|---|
| 2025.11.18 | ₩28,467 | ₩28,508 | ₩28,199 | ₩28,199 | -0.94% | 1.9만 |
|---|
| 2025.11.17 | ₩28,883 | ₩28,937 | ₩28,575 | ₩28,628 | -0.88% | 1.6만 |
|---|
| 2025.11.14 | ₩28,588 | ₩29,138 | ₩28,588 | ₩28,856 | +0.94% | 3.3만 |
|---|
| 2025.11.13 | ₩29,258 | ₩29,258 | ₩28,749 | ₩28,816 | -1.51% | 2.1만 |
|---|
| 2025.11.12 | ₩29,272 | ₩29,366 | ₩29,151 | ₩29,258 | -0.05% | 1.9만 |
|---|
| 2025.11.11 | ₩29,124 | ₩29,218 | ₩29,098 | ₩29,178 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩28,937 | ₩29,205 | ₩28,870 | ₩29,124 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩28,870 | ₩29,030 | ₩28,494 | ₩28,722 | -0.51% | 1.3만 |
|---|
| 2025.11.06 | ₩29,285 | ₩29,285 | ₩28,829 | ₩28,990 | -1.01% | 2.2만 |
|---|
| 2025.11.05 | ₩29,071 | ₩29,366 | ₩29,071 | ₩29,339 | +0.92% | 2.4만 |
|---|
| 2025.11.04 | ₩29,205 | ₩29,232 | ₩29,057 | ₩29,205 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩29,500 | ₩29,500 | ₩29,325 | ₩29,379 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩29,352 | ₩29,486 | ₩29,299 | ₩29,393 | +0.14% | 2.7만 |
|---|
| 2025.10.30 | ₩29,232 | ₩29,473 | ₩29,205 | ₩29,232 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩29,339 | ₩29,366 | ₩29,191 | ₩29,245 | -0.32% | 2.8만 |
|---|
| 2025.10.28 | ₩29,299 | ₩29,312 | ₩29,191 | ₩29,272 | -0.09% | 4.1만 |
|---|
| 2025.10.27 | ₩29,191 | ₩29,285 | ₩29,124 | ₩29,218 | +0.09% | 3.7만 |
|---|
| 2025.10.24 | ₩28,883 | ₩29,111 | ₩28,856 | ₩28,910 | +0.09% | 2.2만 |
|---|
| 2025.10.23 | ₩28,628 | ₩28,829 | ₩28,628 | ₩28,735 | +0.37% | 9.3천 |
|---|
| 2025.10.22 | ₩28,776 | ₩28,776 | ₩28,521 | ₩28,642 | -0.47% | 3.8만 |
|---|
| 2025.10.21 | ₩28,829 | ₩28,883 | ₩28,735 | ₩28,776 | -0.19% | 4.2만 |
|---|
| 2025.10.20 | ₩28,749 | ₩28,937 | ₩28,749 | ₩28,803 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩28,722 | ₩28,803 | ₩28,588 | ₩28,668 | -0.19% | 1만 |
|---|
| 2025.10.16 | ₩28,682 | ₩28,963 | ₩28,548 | ₩28,628 | -0.19% | 3.2만 |
|---|
| 2025.10.15 | ₩29,044 | ₩29,151 | ₩28,615 | ₩28,816 | -0.78% | 2.7만 |
|---|
| 2025.10.14 | ₩28,655 | ₩28,816 | ₩28,494 | ₩28,789 | +0.47% | 1.8만 |
|---|
| 2025.10.13 | ₩28,668 | ₩28,896 | ₩28,628 | ₩28,722 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩29,124 | ₩29,299 | ₩28,360 | ₩28,414 | -2.44% | 3.5만 |
|---|