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 | ₩30,078 | ₩30,454 | ₩30,038 | ₩30,320 | +0.80% | 2.2만 |
| 2026.10.08 | ₩30,118 | ₩30,172 | ₩29,810 | ₩29,971 | -0.49% | 1.2만 |
| 2026.10.07 | ₩29,904 | ₩30,185 | ₩29,569 | ₩30,051 | +0.49% | 5.5만 |
| 2026.10.06 | ₩29,756 | ₩30,011 | ₩29,515 | ₩29,837 | +0.27% | 4.2만 |
| 2026.10.05 | ₩29,837 | ₩29,837 | ₩29,408 | ₩29,649 | -0.63% | 3.7만 |
| 2026.10.02 | ₩29,783 | ₩29,998 | ₩29,555 | ₩29,783 | 0.00% | 4.8만 |
| 2026.10.01 | ₩29,877 | ₩29,904 | ₩29,207 | ₩29,770 | -0.36% | 3.5만 |
| 2026.09.30 | ₩29,904 | ₩30,185 | ₩29,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,823 |
| -0.27% |
| 7.6만 |
| 2026.09.29 | ₩29,689 | ₩29,770 | ₩29,461 | ₩29,756 | +0.23% | 4.7만 |
|---|
| 2026.09.28 | ₩29,823 | ₩29,971 | ₩29,609 | ₩29,649 | -0.58% | 2.5만 |
|---|
| 2026.09.25 | ₩29,770 | ₩29,931 | ₩29,609 | ₩29,864 | +0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩30,078 | ₩30,078 | ₩29,703 | ₩29,823 | -0.85% | 3.4만 |
|---|
| 2026.09.23 | ₩30,293 | ₩30,293 | ₩29,783 | ₩29,998 | -0.97% | 2.9만 |
|---|
| 2026.09.22 | ₩30,507 | ₩30,789 | ₩30,494 | ₩30,507 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩30,655 | ₩31,044 | ₩30,655 | ₩31,003 | +1.14% | 1.2만 |
|---|
| 2026.09.18 | ₩30,588 | ₩30,802 | ₩30,333 | ₩30,574 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩30,628 | ₩30,682 | ₩30,574 | ₩30,574 | -0.18% | 9.8천 |
|---|
| 2026.09.16 | ₩30,762 | ₩30,789 | ₩30,387 | ₩30,413 | -1.13% | 1.8만 |
|---|
| 2026.09.15 | ₩30,682 | ₩30,762 | ₩30,548 | ₩30,601 | -0.26% | 8.1천 |
|---|
| 2026.09.14 | ₩30,749 | ₩30,816 | ₩30,534 | ₩30,762 | +0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩30,775 | ₩30,910 | ₩30,641 | ₩30,856 | +0.26% | 1.3만 |
|---|
| 2026.09.10 | ₩30,655 | ₩30,762 | ₩30,534 | ₩30,655 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩31,044 | ₩31,111 | ₩30,829 | ₩30,883 | -0.52% | 1.4만 |
|---|
| 2026.09.08 | ₩31,245 | ₩31,258 | ₩31,097 | ₩31,205 | -0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩31,272 | ₩31,366 | ₩31,245 | ₩31,285 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩31,231 | ₩31,433 | ₩31,030 | ₩31,272 | +0.13% | 1.6만 |
|---|
| 2026.09.02 | ₩31,003 | ₩31,178 | ₩30,869 | ₩31,124 | +0.39% | 1.8만 |
|---|
| 2026.09.01 | ₩30,950 | ₩31,151 | ₩29,904 | ₩30,963 | +0.04% | 2.6만 |
|---|
| 2026.08.31 | ₩31,245 | ₩31,366 | ₩31,097 | ₩31,258 | +0.04% | 2만 |
|---|
| 2026.08.28 | ₩31,138 | ₩31,285 | ₩31,057 | ₩31,205 | +0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩31,044 | ₩31,245 | ₩30,977 | ₩31,017 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩30,896 | ₩31,017 | ₩30,896 | ₩30,963 | +0.22% | 9.1천 |
|---|
| 2026.08.25 | ₩30,896 | ₩31,057 | ₩30,856 | ₩30,896 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩30,910 | ₩30,963 | ₩30,843 | ₩30,869 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩31,218 | ₩31,352 | ₩30,843 | ₩31,030 | -0.60% | 3.2만 |
|---|
| 2026.08.20 | ₩31,285 | ₩31,325 | ₩31,057 | ₩31,178 | -0.34% | 2.4만 |
|---|
| 2026.08.19 | ₩31,352 | ₩31,446 | ₩31,285 | ₩31,392 | +0.13% | 2.3만 |
|---|
| 2026.08.18 | ₩31,473 | ₩31,486 | ₩31,272 | ₩31,352 | -0.38% | 3.1만 |
|---|
| 2026.08.17 | ₩31,647 | ₩31,647 | ₩31,500 | ₩31,567 | -0.25% | 5.3만 |
|---|
| 2026.08.14 | ₩31,728 | ₩31,848 | ₩31,526 | ₩31,661 | -0.21% | 6.5만 |
|---|
| 2026.08.13 | ₩31,714 | ₩31,915 | ₩31,634 | ₩31,714 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩31,781 | ₩31,942 | ₩31,580 | ₩31,647 | -0.42% | 1.9만 |
|---|
| 2026.08.11 | ₩31,674 | ₩31,862 | ₩31,567 | ₩31,714 | +0.13% | 3.2만 |
|---|
| 2026.08.10 | ₩31,446 | ₩31,647 | ₩31,392 | ₩31,647 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩31,205 | ₩31,661 | ₩30,910 | ₩31,312 | +0.34% | 3.7만 |
|---|
| 2026.08.06 | ₩31,124 | ₩31,218 | ₩30,829 | ₩31,124 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩31,097 | ₩31,164 | ₩31,003 | ₩31,111 | +0.04% | 3만 |
|---|
| 2026.08.04 | ₩30,655 | ₩31,057 | ₩30,601 | ₩30,963 | +1.01% | 5.3만 |
|---|
| 2026.08.03 | ₩30,333 | ₩30,695 | ₩30,333 | ₩30,655 | +1.06% | 1.5만 |
|---|
| 2026.07.31 | ₩30,346 | ₩30,360 | ₩30,132 | ₩30,212 | -0.44% | 2.1만 |
|---|
| 2026.07.30 | ₩30,038 | ₩30,387 | ₩30,038 | ₩30,253 | +0.71% | 1.3만 |
|---|
| 2026.07.29 | ₩30,132 | ₩30,226 | ₩29,877 | ₩29,904 | -0.76% | 3.8만 |
|---|
| 2026.07.28 | ₩30,253 | ₩30,253 | ₩29,984 | ₩30,105 | -0.49% | 1.4만 |
|---|
| 2026.07.27 | ₩30,306 | ₩30,306 | ₩30,011 | ₩30,132 | -0.58% | 2.7만 |
|---|
| 2026.07.24 | ₩30,118 | ₩30,373 | ₩29,971 | ₩29,998 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩30,239 | ₩30,548 | ₩29,984 | ₩30,105 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩30,467 | ₩30,548 | ₩30,387 | ₩30,427 | -0.13% | 1.4만 |
|---|
| 2026.07.21 | ₩30,561 | ₩30,668 | ₩30,427 | ₩30,561 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩30,615 | ₩30,615 | ₩30,293 | ₩30,373 | -0.79% | 1.5만 |
|---|
| 2026.07.17 | ₩30,413 | ₩30,574 | ₩30,387 | ₩30,494 | +0.26% | 1.3만 |
|---|
| 2026.07.16 | ₩30,507 | ₩30,615 | ₩30,400 | ₩30,534 | +0.09% | 2.3만 |
|---|
| 2026.07.15 | ₩30,373 | ₩30,534 | ₩30,293 | ₩30,467 | +0.31% | 2.4만 |
|---|
| 2026.07.14 | ₩30,333 | ₩30,400 | ₩30,239 | ₩30,306 | -0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩30,226 | ₩30,373 | ₩30,159 | ₩30,226 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩30,279 | ₩30,333 | ₩30,092 | ₩30,306 | +0.09% | 2.4만 |
|---|
| 2026.07.09 | ₩30,226 | ₩30,427 | ₩30,132 | ₩30,279 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩30,051 | ₩30,306 | ₩29,917 | ₩30,239 | +0.62% | 2만 |
|---|
| 2026.07.07 | ₩30,172 | ₩30,279 | ₩29,998 | ₩30,092 | -0.27% | 4.1만 |
|---|
| 2026.07.06 | ₩30,293 | ₩30,293 | ₩30,145 | ₩30,212 | -0.27% | 2.3만 |
|---|
| 2026.07.02 | ₩30,105 | ₩30,172 | ₩29,971 | ₩30,078 | -0.09% | 1.6만 |
|---|
| 2026.07.01 | ₩29,890 | ₩30,038 | ₩29,703 | ₩29,904 | +0.04% | 3.9만 |
|---|
| 2026.06.30 | ₩29,595 | ₩29,984 | ₩29,461 | ₩29,984 | +1.31% | 8.1만 |
|---|
| 2026.06.29 | ₩29,314 | ₩29,595 | ₩29,233 | ₩29,488 | +0.59% | 4.3만 |
|---|
| 2026.06.26 | ₩28,965 | ₩29,274 | ₩28,965 | ₩29,086 | +0.42% | 1.8만 |
|---|
| 2026.06.25 | ₩29,515 | ₩29,515 | ₩29,166 | ₩29,166 | -1.18% | 2.5만 |
|---|
| 2026.06.24 | ₩29,448 | ₩29,528 | ₩29,260 | ₩29,300 | -0.50% | 6.2만 |
|---|
| 2026.06.23 | ₩29,260 | ₩29,461 | ₩29,153 | ₩29,381 | +0.41% | 2.5만 |
|---|
| 2026.06.22 | ₩29,797 | ₩29,797 | ₩29,515 | ₩29,569 | -0.77% | 2.9만 |
|---|
| 2026.06.18 | ₩30,306 | ₩30,373 | ₩30,078 | ₩30,320 | +0.04% | 1.5만 |
|---|
| 2026.06.17 | ₩30,279 | ₩30,387 | ₩29,931 | ₩30,011 | -0.89% | 2.8만 |
|---|
| 2026.06.16 | ₩30,413 | ₩30,413 | ₩30,132 | ₩30,239 | -0.57% | 2.4만 |
|---|
| 2026.06.15 | ₩30,266 | ₩30,427 | ₩30,159 | ₩30,387 | +0.40% | 4.7만 |
|---|
| 2026.06.12 | ₩30,038 | ₩30,185 | ₩29,770 | ₩30,065 | +0.09% | 3만 |
|---|
| 2026.06.11 | ₩30,011 | ₩30,118 | ₩29,662 | ₩30,051 | +0.13% | 2.8만 |
|---|
| 2026.06.10 | ₩30,078 | ₩30,226 | ₩29,797 | ₩29,890 | -0.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,413 | ₩30,427 | ₩29,703 | ₩30,051 | -1.19% | 2.1만 |
|---|
| 2026.06.08 | ₩30,333 | ₩30,521 | ₩30,118 | ₩30,253 | -0.27% | 2.5만 |
|---|
| 2026.06.05 | ₩30,722 | ₩30,722 | ₩30,118 | ₩30,118 | -1.96% | 3.5만 |
|---|
| 2026.06.04 | ₩30,628 | ₩31,003 | ₩30,521 | ₩30,896 | +0.88% | 4.2만 |
|---|
| 2026.06.03 | ₩31,030 | ₩31,084 | ₩30,708 | ₩30,722 | -0.99% | 2.7만 |
|---|
| 2026.06.02 | ₩30,963 | ₩31,124 | ₩30,883 | ₩31,003 | +0.13% | 3.6만 |
|---|
| 2026.06.01 | ₩31,017 | ₩31,164 | ₩30,936 | ₩30,990 | -0.09% | 4만 |
|---|
| 2026.05.29 | ₩31,003 | ₩31,017 | ₩30,883 | ₩31,017 | +0.04% | 1.7만 |
|---|
| 2026.05.28 | ₩30,843 | ₩31,003 | ₩30,601 | ₩30,869 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,977 | ₩30,977 | ₩30,641 | ₩30,775 | -0.65% | 4만 |
|---|
| 2026.05.26 | ₩30,936 | ₩31,017 | ₩30,762 | ₩30,869 | -0.22% | 3.5만 |
|---|
| 2026.05.22 | ₩30,682 | ₩30,802 | ₩30,615 | ₩30,722 | +0.13% | 3만 |
|---|
| 2026.05.21 | ₩30,440 | ₩30,588 | ₩30,159 | ₩30,521 | +0.26% | 5만 |
|---|
| 2026.05.20 | ₩30,145 | ₩30,521 | ₩30,011 | ₩30,440 | +0.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,984 | ₩30,078 | ₩29,904 | ₩29,971 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩30,145 | ₩30,293 | ₩29,944 | ₩30,145 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩30,320 | ₩30,320 | ₩30,118 | ₩30,172 | -0.49% | 2.9만 |
|---|
| 2026.05.14 | ₩30,413 | ₩30,548 | ₩30,333 | ₩30,454 | +0.13% | 1.9만 |
|---|
| 2026.05.13 | ₩30,105 | ₩30,400 | ₩29,971 | ₩30,266 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩30,065 | ₩30,105 | ₩29,797 | ₩30,011 | -0.18% | 2.7만 |
|---|
| 2026.05.11 | ₩30,199 | ₩30,199 | ₩29,957 | ₩30,092 | -0.36% | 1.5만 |
|---|
| 2026.05.08 | ₩30,038 | ₩30,226 | ₩30,038 | ₩30,145 | +0.36% | 2.4만 |
|---|
| 2026.05.07 | ₩30,159 | ₩30,185 | ₩29,837 | ₩29,904 | -0.84% | 1.6만 |
|---|
| 2026.05.06 | ₩30,025 | ₩30,145 | ₩29,971 | ₩30,078 | +0.18% | 3만 |
|---|
| 2026.05.05 | ₩29,716 | ₩29,917 | ₩29,716 | ₩29,823 | +0.36% | 1.9만 |
|---|
| 2026.05.04 | ₩29,971 | ₩29,971 | ₩29,662 | ₩29,783 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩29,877 | ₩30,132 | ₩29,850 | ₩29,971 | +0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩29,609 | ₩29,917 | ₩29,488 | ₩29,837 | +0.77% | 2.1만 |
|---|
| 2026.04.29 | ₩29,515 | ₩29,622 | ₩29,421 | ₩29,582 | +0.23% | 1.2만 |
|---|
| 2026.04.28 | ₩29,582 | ₩29,582 | ₩29,260 | ₩29,408 | -0.59% | 2.9만 |
|---|
| 2026.04.27 | ₩29,676 | ₩29,703 | ₩29,300 | ₩29,636 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩29,730 | ₩29,730 | ₩29,354 | ₩29,595 | -0.45% | 3만 |
|---|
| 2026.04.23 | ₩29,689 | ₩29,689 | ₩29,354 | ₩29,475 | -0.72% | 1.3만 |
|---|
| 2026.04.22 | ₩29,461 | ₩29,676 | ₩29,461 | ₩29,636 | +0.59% | 1.7만 |
|---|
| 2026.04.21 | ₩29,582 | ₩29,716 | ₩29,314 | ₩29,381 | -0.68% | 3.4만 |
|---|
| 2026.04.20 | ₩29,515 | ₩29,636 | ₩29,381 | ₩29,394 | -0.41% | 3.1만 |
|---|
| 2026.04.17 | ₩29,435 | ₩29,649 | ₩29,341 | ₩29,582 | +0.50% | 2.3만 |
|---|
| 2026.04.16 | ₩29,233 | ₩29,381 | ₩29,072 | ₩29,274 | +0.14% | 2만 |
|---|
| 2026.04.15 | ₩29,180 | ₩29,287 | ₩28,938 | ₩29,193 | +0.05% | 4.5만 |
|---|
| 2026.04.14 | ₩28,777 | ₩29,086 | ₩28,684 | ₩29,032 | +0.89% | 4.2만 |
|---|
| 2026.04.13 | ₩28,268 | ₩28,710 | ₩28,228 | ₩28,590 | +1.14% | 2.6만 |
|---|
| 2026.04.10 | ₩28,321 | ₩28,348 | ₩28,161 | ₩28,281 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩28,201 | ₩28,321 | ₩27,906 | ₩28,254 | +0.19% | 3.5만 |
|---|
| 2026.04.08 | ₩27,825 | ₩28,187 | ₩27,825 | ₩28,067 | +0.87% | 4.2만 |
|---|
| 2026.04.07 | ₩27,530 | ₩27,530 | ₩27,182 | ₩27,450 | -0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩27,517 | ₩27,866 | ₩27,517 | ₩27,678 | +0.58% | 2.5만 |
|---|
| 2026.04.02 | ₩27,302 | ₩27,611 | ₩27,262 | ₩27,611 | +1.13% | 1.7만 |
|---|
| 2026.04.01 | ₩27,356 | ₩27,866 | ₩27,276 | ₩27,705 | +1.27% | 4.5만 |
|---|
| 2026.03.31 | ₩26,538 | ₩27,477 | ₩26,444 | ₩27,356 | +3.08% | 8만 |
|---|
| 2026.03.30 | ₩26,364 | ₩26,565 | ₩26,149 | ₩26,310 | -0.20% | 5.5만 |
|---|
| 2026.03.27 | ₩26,672 | ₩26,712 | ₩26,283 | ₩26,364 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩27,222 | ₩27,316 | ₩26,458 | ₩26,793 | -1.58% | 6.5만 |
|---|
| 2026.03.25 | ₩27,463 | ₩27,584 | ₩27,316 | ₩27,477 | +0.05% | 1.2만 |
|---|
| 2026.03.24 | ₩27,208 | ₩27,316 | ₩27,021 | ₩27,141 | -0.25% | 2만 |
|---|
| 2026.03.23 | ₩27,101 | ₩27,356 | ₩26,900 | ₩27,182 | +0.30% | 3.4만 |
|---|
| 2026.03.20 | ₩27,343 | ₩27,423 | ₩26,444 | ₩26,860 | -1.77% | 6.6만 |
|---|
| 2026.03.19 | ₩28,013 | ₩28,335 | ₩27,866 | ₩27,986 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩28,402 | ₩28,590 | ₩28,174 | ₩28,228 | -0.61% | 3.2만 |
|---|
| 2026.03.17 | ₩28,643 | ₩28,697 | ₩28,469 | ₩28,469 | -0.61% | 2.1만 |
|---|
| 2026.03.16 | ₩28,335 | ₩28,777 | ₩28,335 | ₩28,496 | +0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩28,442 | ₩28,737 | ₩28,281 | ₩28,281 | -0.57% | 1.9만 |
|---|
| 2026.03.12 | ₩28,563 | ₩29,126 | ₩28,281 | ₩28,335 | -0.80% | 3.4만 |
|---|
| 2026.03.11 | ₩28,643 | ₩28,912 | ₩28,643 | ₩28,737 | +0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩28,576 | ₩28,844 | ₩28,442 | ₩28,630 | +0.19% | 2.4만 |
|---|
| 2026.03.09 | ₩28,523 | ₩28,630 | ₩28,134 | ₩28,576 | +0.19% | 3.4만 |
|---|
| 2026.03.06 | ₩28,710 | ₩28,965 | ₩28,710 | ₩28,777 | +0.23% | 1.9만 |
|---|
| 2026.03.05 | ₩29,166 | ₩29,314 | ₩28,952 | ₩29,126 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩29,367 | ₩29,448 | ₩29,220 | ₩29,367 | 0.00% | 1.4만 |
|---|
| 2026.03.03 | ₩29,247 | ₩29,247 | ₩28,831 | ₩29,193 | -0.18% | 1.8만 |
|---|
| 2026.03.02 | ₩29,207 | ₩29,435 | ₩29,207 | ₩29,394 | +0.64% | 7.9천 |
|---|
| 2026.02.27 | ₩29,381 | ₩29,488 | ₩29,314 | ₩29,341 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩29,770 | ₩29,770 | ₩29,274 | ₩29,528 | -0.81% | 2만 |
|---|
| 2026.02.25 | ₩29,636 | ₩29,743 | ₩29,475 | ₩29,730 | +0.32% | 2.7만 |
|---|
| 2026.02.24 | ₩29,300 | ₩29,595 | ₩29,019 | ₩29,435 | +0.46% | 10.5만 |
|---|
| 2026.02.23 | ₩29,569 | ₩29,569 | ₩29,126 | ₩29,233 | -1.13% | 1.7만 |
|---|
| 2026.02.20 | ₩29,341 | ₩29,582 | ₩29,247 | ₩29,528 | +0.64% | 2.4만 |
|---|
| 2026.02.19 | ₩29,260 | ₩29,435 | ₩29,193 | ₩29,341 | +0.27% | 1.8만 |
|---|
| 2026.02.18 | ₩29,367 | ₩29,582 | ₩29,314 | ₩29,381 | +0.05% | 1.6만 |
|---|
| 2026.02.17 | ₩29,287 | ₩29,461 | ₩29,099 | ₩29,354 | +0.23% | 4.6만 |
|---|
| 2026.02.13 | ₩29,327 | ₩29,542 | ₩29,300 | ₩29,314 | -0.05% | 3만 |
|---|
| 2026.02.12 | ₩29,770 | ₩29,797 | ₩29,421 | ₩29,421 | -1.17% | 2.3만 |
|---|
| 2026.02.11 | ₩29,730 | ₩29,797 | ₩29,582 | ₩29,743 | +0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩29,837 | ₩29,917 | ₩29,662 | ₩29,662 | -0.58% | 4.4만 |
|---|
| 2026.02.09 | ₩29,569 | ₩29,904 | ₩29,421 | ₩29,837 | +0.91% | 2.9만 |
|---|
| 2026.02.06 | ₩29,274 | ₩29,569 | ₩29,193 | ₩29,569 | +1.01% | 2.4만 |
|---|
| 2026.02.05 | ₩29,300 | ₩29,488 | ₩29,019 | ₩29,113 | -0.64% | 3.1만 |
|---|
| 2026.02.04 | ₩29,622 | ₩29,649 | ₩29,314 | ₩29,408 | -0.72% | 4.7만 |
|---|
| 2026.02.03 | ₩29,743 | ₩29,743 | ₩29,341 | ₩29,515 | -0.77% | 2.8만 |
|---|
| 2026.02.02 | ₩29,475 | ₩29,743 | ₩29,448 | ₩29,662 | +0.64% | 2.7만 |
|---|
| 2026.01.30 | ₩29,421 | ₩29,502 | ₩29,233 | ₩29,448 | +0.09% | 1.6만 |
|---|
| 2026.01.29 | ₩29,582 | ₩29,582 | ₩29,166 | ₩29,394 | -0.63% | 2.5만 |
|---|
| 2026.01.28 | ₩29,689 | ₩29,689 | ₩29,435 | ₩29,502 | -0.63% | 4.5만 |
|---|
| 2026.01.27 | ₩29,636 | ₩29,703 | ₩29,367 | ₩29,555 | -0.27% | 7.8만 |
|---|
| 2026.01.26 | ₩29,448 | ₩29,542 | ₩29,408 | ₩29,502 | +0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩29,354 | ₩29,488 | ₩29,314 | ₩29,314 | -0.14% | 3.6만 |
|---|
| 2026.01.22 | ₩29,408 | ₩29,569 | ₩29,354 | ₩29,367 | -0.14% | 1.9만 |
|---|
| 2026.01.21 | ₩29,005 | ₩29,381 | ₩29,005 | ₩29,260 | +0.88% | 2.4만 |
|---|
| 2026.01.20 | ₩29,166 | ₩29,207 | ₩28,898 | ₩28,992 | -0.60% | 2.2만 |
|---|
| 2026.01.16 | ₩29,649 | ₩29,649 | ₩29,435 | ₩29,542 | -0.36% | 1.9만 |
|---|
| 2026.01.15 | ₩29,595 | ₩29,676 | ₩29,475 | ₩29,528 | -0.23% | 1.4만 |
|---|
| 2026.01.14 | ₩29,555 | ₩29,569 | ₩29,394 | ₩29,435 | -0.41% | 1.6만 |
|---|
| 2026.01.13 | ₩29,649 | ₩29,797 | ₩29,515 | ₩29,662 | +0.05% | 4.3만 |
|---|
| 2026.01.12 | ₩29,636 | ₩29,823 | ₩29,582 | ₩29,622 | -0.05% | 2.9만 |
|---|
| 2026.01.09 | ₩29,636 | ₩29,783 | ₩29,542 | ₩29,649 | +0.05% | 2.3만 |
|---|
| 2026.01.08 | ₩29,622 | ₩29,622 | ₩29,475 | ₩29,528 | -0.32% | 2.2만 |
|---|
| 2026.01.07 | ₩29,743 | ₩29,743 | ₩29,569 | ₩29,595 | -0.50% | 4.4만 |
|---|
| 2026.01.06 | ₩29,528 | ₩29,649 | ₩29,354 | ₩29,595 | +0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩29,542 | ₩29,636 | ₩29,488 | ₩29,569 | +0.09% | 3.6만 |
|---|
| 2026.01.02 | ₩29,569 | ₩29,569 | ₩29,327 | ₩29,394 | -0.59% | 1.9만 |
|---|
| 2025.12.31 | ₩29,502 | ₩29,636 | ₩29,408 | ₩29,528 | +0.09% | 8.7만 |
|---|
| 2025.12.30 | ₩29,220 | ₩29,408 | ₩29,166 | ₩29,394 | +0.60% | 3.9만 |
|---|
| 2025.12.29 | ₩29,099 | ₩29,220 | ₩29,005 | ₩29,126 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩29,274 | ₩29,274 | ₩29,166 | ₩29,260 | -0.05% | 1.2만 |
|---|
| 2025.12.24 | ₩29,099 | ₩29,166 | ₩29,005 | ₩29,166 | +0.23% | 9천 |
|---|
| 2025.12.23 | ₩28,751 | ₩29,019 | ₩28,751 | ₩28,992 | +0.84% | 3.8만 |
|---|
| 2025.12.22 | ₩28,912 | ₩29,032 | ₩28,844 | ₩28,844 | -0.23% | 3.3만 |
|---|
| 2025.12.19 | ₩28,898 | ₩29,207 | ₩28,898 | ₩29,166 | +0.93% | 2만 |
|---|
| 2025.12.18 | ₩28,885 | ₩28,992 | ₩28,764 | ₩28,818 | -0.23% | 1.2만 |
|---|
| 2025.12.17 | ₩28,831 | ₩28,844 | ₩28,643 | ₩28,657 | -0.60% | 3만 |
|---|
| 2025.12.16 | ₩28,885 | ₩28,938 | ₩28,764 | ₩28,818 | -0.23% | 2.1만 |
|---|
| 2025.12.15 | ₩29,099 | ₩29,099 | ₩28,871 | ₩28,938 | -0.55% | 1.6만 |
|---|
| 2025.12.12 | ₩29,300 | ₩29,300 | ₩28,938 | ₩28,992 | -1.05% | 1.8만 |
|---|
| 2025.12.11 | ₩29,207 | ₩29,354 | ₩29,086 | ₩29,220 | +0.05% | 2.2만 |
|---|
| 2025.12.10 | ₩29,072 | ₩29,314 | ₩29,072 | ₩29,247 | +0.60% | 2.4만 |
|---|
| 2025.12.09 | ₩29,193 | ₩29,327 | ₩29,166 | ₩29,193 | 0.00% | 2.3만 |
|---|
| 2025.12.08 | ₩29,300 | ₩29,394 | ₩29,086 | ₩29,287 | -0.05% | 2.3만 |
|---|
| 2025.12.05 | ₩29,166 | ₩29,461 | ₩29,166 | ₩29,260 | +0.32% | 2.8만 |
|---|
| 2025.12.04 | ₩29,247 | ₩29,287 | ₩29,153 | ₩29,247 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩29,166 | ₩29,274 | ₩28,925 | ₩29,220 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩29,367 | ₩29,367 | ₩29,099 | ₩29,207 | -0.55% | 1.5만 |
|---|
| 2025.12.01 | ₩29,180 | ₩29,354 | ₩29,046 | ₩29,193 | +0.05% | 2.5만 |
|---|
| 2025.11.28 | ₩29,166 | ₩29,394 | ₩29,166 | ₩29,354 | +0.64% | 7.8천 |
|---|
| 2025.11.26 | ₩29,072 | ₩29,247 | ₩29,072 | ₩29,113 | +0.14% | 2.3만 |
|---|
| 2025.11.25 | ₩28,858 | ₩29,005 | ₩28,576 | ₩28,871 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩28,496 | ₩28,804 | ₩28,362 | ₩28,710 | +0.75% | 1.2만 |
|---|
| 2025.11.21 | ₩28,080 | ₩28,429 | ₩27,959 | ₩28,308 | +0.81% | 9.3천 |
|---|
| 2025.11.20 | ₩28,523 | ₩28,885 | ₩27,959 | ₩28,013 | -1.79% | 3.7만 |
|---|
| 2025.11.19 | ₩28,362 | ₩28,630 | ₩28,268 | ₩28,456 | +0.33% | 1.4만 |
|---|
| 2025.11.18 | ₩28,469 | ₩28,509 | ₩28,201 | ₩28,201 | -0.94% | 1.9만 |
|---|
| 2025.11.17 | ₩28,885 | ₩28,938 | ₩28,576 | ₩28,630 | -0.88% | 1.6만 |
|---|
| 2025.11.14 | ₩28,590 | ₩29,139 | ₩28,590 | ₩28,858 | +0.94% | 3.3만 |
|---|
| 2025.11.13 | ₩29,260 | ₩29,260 | ₩28,751 | ₩28,818 | -1.51% | 2.1만 |
|---|
| 2025.11.12 | ₩29,274 | ₩29,367 | ₩29,153 | ₩29,260 | -0.05% | 1.9만 |
|---|
| 2025.11.11 | ₩29,126 | ₩29,220 | ₩29,099 | ₩29,180 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩28,938 | ₩29,207 | ₩28,871 | ₩29,126 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩28,871 | ₩29,032 | ₩28,496 | ₩28,724 | -0.51% | 1.3만 |
|---|
| 2025.11.06 | ₩29,287 | ₩29,287 | ₩28,831 | ₩28,992 | -1.01% | 2.2만 |
|---|
| 2025.11.05 | ₩29,072 | ₩29,367 | ₩29,072 | ₩29,341 | +0.92% | 2.4만 |
|---|
| 2025.11.04 | ₩29,207 | ₩29,233 | ₩29,059 | ₩29,207 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩29,502 | ₩29,502 | ₩29,327 | ₩29,381 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩29,354 | ₩29,488 | ₩29,300 | ₩29,394 | +0.14% | 2.7만 |
|---|
| 2025.10.30 | ₩29,233 | ₩29,475 | ₩29,207 | ₩29,233 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩29,341 | ₩29,367 | ₩29,193 | ₩29,247 | -0.32% | 2.8만 |
|---|
| 2025.10.28 | ₩29,300 | ₩29,314 | ₩29,193 | ₩29,274 | -0.09% | 4.1만 |
|---|
| 2025.10.27 | ₩29,193 | ₩29,287 | ₩29,126 | ₩29,220 | +0.09% | 3.7만 |
|---|
| 2025.10.24 | ₩28,885 | ₩29,113 | ₩28,858 | ₩28,912 | +0.09% | 2.2만 |
|---|
| 2025.10.23 | ₩28,630 | ₩28,831 | ₩28,630 | ₩28,737 | +0.37% | 9.3천 |
|---|
| 2025.10.22 | ₩28,777 | ₩28,777 | ₩28,523 | ₩28,643 | -0.47% | 3.8만 |
|---|
| 2025.10.21 | ₩28,831 | ₩28,885 | ₩28,737 | ₩28,777 | -0.19% | 4.2만 |
|---|
| 2025.10.20 | ₩28,751 | ₩28,938 | ₩28,751 | ₩28,804 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩28,724 | ₩28,804 | ₩28,590 | ₩28,670 | -0.19% | 1만 |
|---|
| 2025.10.16 | ₩28,684 | ₩28,965 | ₩28,549 | ₩28,630 | -0.19% | 3.2만 |
|---|
| 2025.10.15 | ₩29,046 | ₩29,153 | ₩28,617 | ₩28,818 | -0.78% | 2.7만 |
|---|
| 2025.10.14 | ₩28,657 | ₩28,818 | ₩28,496 | ₩28,791 | +0.47% | 1.8만 |
|---|
| 2025.10.13 | ₩28,670 | ₩28,898 | ₩28,630 | ₩28,724 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩29,126 | ₩29,300 | ₩28,362 | ₩28,415 | -2.44% | 3.5만 |
|---|