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 | ₩30,084 | ₩30,460 | ₩30,044 | ₩30,326 | +0.80% | 2.2만 |
| 2026.10.08 | ₩30,124 | ₩30,178 | ₩29,816 | ₩29,977 | -0.49% | 1.2만 |
| 2026.10.07 | ₩29,910 | ₩30,192 | ₩29,575 | ₩30,057 | +0.49% | 5.5만 |
| 2026.10.06 | ₩29,762 | ₩30,017 | ₩29,521 | ₩29,843 | +0.27% | 4.2만 |
| 2026.10.05 | ₩29,843 | ₩29,843 | ₩29,414 | ₩29,655 | -0.63% | 3.7만 |
| 2026.10.02 | ₩29,789 | ₩30,004 | ₩29,561 | ₩29,789 | 0.00% | 4.8만 |
| 2026.10.01 | ₩29,883 | ₩29,910 | ₩29,212 | ₩29,776 | -0.36% | 3.5만 |
| 2026.09.30 | ₩29,910 | ₩30,192 | ₩29,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,829 |
| -0.27% |
| 7.6만 |
| 2026.09.29 | ₩29,695 | ₩29,776 | ₩29,467 | ₩29,762 | +0.23% | 4.7만 |
|---|
| 2026.09.28 | ₩29,829 | ₩29,977 | ₩29,615 | ₩29,655 | -0.58% | 2.5만 |
|---|
| 2026.09.25 | ₩29,776 | ₩29,937 | ₩29,615 | ₩29,870 | +0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩30,084 | ₩30,084 | ₩29,709 | ₩29,829 | -0.85% | 3.4만 |
|---|
| 2026.09.23 | ₩30,299 | ₩30,299 | ₩29,789 | ₩30,004 | -0.97% | 2.9만 |
|---|
| 2026.09.22 | ₩30,513 | ₩30,795 | ₩30,500 | ₩30,513 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩30,661 | ₩31,050 | ₩30,661 | ₩31,010 | +1.14% | 1.2만 |
|---|
| 2026.09.18 | ₩30,594 | ₩30,809 | ₩30,339 | ₩30,580 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩30,634 | ₩30,688 | ₩30,580 | ₩30,580 | -0.18% | 9.8천 |
|---|
| 2026.09.16 | ₩30,768 | ₩30,795 | ₩30,393 | ₩30,420 | -1.13% | 1.8만 |
|---|
| 2026.09.15 | ₩30,688 | ₩30,768 | ₩30,554 | ₩30,607 | -0.26% | 8.1천 |
|---|
| 2026.09.14 | ₩30,755 | ₩30,822 | ₩30,540 | ₩30,768 | +0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩30,782 | ₩30,916 | ₩30,648 | ₩30,862 | +0.26% | 1.3만 |
|---|
| 2026.09.10 | ₩30,661 | ₩30,768 | ₩30,540 | ₩30,661 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩31,050 | ₩31,117 | ₩30,835 | ₩30,889 | -0.52% | 1.4만 |
|---|
| 2026.09.08 | ₩31,251 | ₩31,265 | ₩31,104 | ₩31,211 | -0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩31,278 | ₩31,372 | ₩31,251 | ₩31,291 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩31,238 | ₩31,439 | ₩31,037 | ₩31,278 | +0.13% | 1.6만 |
|---|
| 2026.09.02 | ₩31,010 | ₩31,184 | ₩30,876 | ₩31,130 | +0.39% | 1.8만 |
|---|
| 2026.09.01 | ₩30,956 | ₩31,157 | ₩29,910 | ₩30,969 | +0.04% | 2.6만 |
|---|
| 2026.08.31 | ₩31,251 | ₩31,372 | ₩31,104 | ₩31,265 | +0.04% | 2만 |
|---|
| 2026.08.28 | ₩31,144 | ₩31,291 | ₩31,063 | ₩31,211 | +0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩31,050 | ₩31,251 | ₩30,983 | ₩31,023 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩30,902 | ₩31,023 | ₩30,902 | ₩30,969 | +0.22% | 9.1천 |
|---|
| 2026.08.25 | ₩30,902 | ₩31,063 | ₩30,862 | ₩30,902 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩30,916 | ₩30,969 | ₩30,849 | ₩30,876 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩31,224 | ₩31,358 | ₩30,849 | ₩31,037 | -0.60% | 3.2만 |
|---|
| 2026.08.20 | ₩31,291 | ₩31,332 | ₩31,063 | ₩31,184 | -0.34% | 2.4만 |
|---|
| 2026.08.19 | ₩31,358 | ₩31,452 | ₩31,291 | ₩31,399 | +0.13% | 2.3만 |
|---|
| 2026.08.18 | ₩31,479 | ₩31,493 | ₩31,278 | ₩31,358 | -0.38% | 3.1만 |
|---|
| 2026.08.17 | ₩31,654 | ₩31,654 | ₩31,506 | ₩31,573 | -0.25% | 5.3만 |
|---|
| 2026.08.14 | ₩31,734 | ₩31,855 | ₩31,533 | ₩31,667 | -0.21% | 6.5만 |
|---|
| 2026.08.13 | ₩31,721 | ₩31,922 | ₩31,640 | ₩31,721 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩31,788 | ₩31,949 | ₩31,586 | ₩31,654 | -0.42% | 1.9만 |
|---|
| 2026.08.11 | ₩31,680 | ₩31,868 | ₩31,573 | ₩31,721 | +0.13% | 3.2만 |
|---|
| 2026.08.10 | ₩31,452 | ₩31,654 | ₩31,399 | ₩31,654 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩31,211 | ₩31,667 | ₩30,916 | ₩31,318 | +0.34% | 3.7만 |
|---|
| 2026.08.06 | ₩31,130 | ₩31,224 | ₩30,835 | ₩31,130 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩31,104 | ₩31,171 | ₩31,010 | ₩31,117 | +0.04% | 3만 |
|---|
| 2026.08.04 | ₩30,661 | ₩31,063 | ₩30,607 | ₩30,969 | +1.01% | 5.3만 |
|---|
| 2026.08.03 | ₩30,339 | ₩30,701 | ₩30,339 | ₩30,661 | +1.06% | 1.5만 |
|---|
| 2026.07.31 | ₩30,352 | ₩30,366 | ₩30,138 | ₩30,218 | -0.44% | 2.1만 |
|---|
| 2026.07.30 | ₩30,044 | ₩30,393 | ₩30,044 | ₩30,259 | +0.71% | 1.3만 |
|---|
| 2026.07.29 | ₩30,138 | ₩30,232 | ₩29,883 | ₩29,910 | -0.76% | 3.8만 |
|---|
| 2026.07.28 | ₩30,259 | ₩30,259 | ₩29,990 | ₩30,111 | -0.49% | 1.4만 |
|---|
| 2026.07.27 | ₩30,312 | ₩30,312 | ₩30,017 | ₩30,138 | -0.58% | 2.7만 |
|---|
| 2026.07.24 | ₩30,124 | ₩30,379 | ₩29,977 | ₩30,004 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩30,245 | ₩30,554 | ₩29,990 | ₩30,111 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩30,473 | ₩30,554 | ₩30,393 | ₩30,433 | -0.13% | 1.4만 |
|---|
| 2026.07.21 | ₩30,567 | ₩30,674 | ₩30,433 | ₩30,567 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩30,621 | ₩30,621 | ₩30,299 | ₩30,379 | -0.79% | 1.5만 |
|---|
| 2026.07.17 | ₩30,420 | ₩30,580 | ₩30,393 | ₩30,500 | +0.26% | 1.3만 |
|---|
| 2026.07.16 | ₩30,513 | ₩30,621 | ₩30,406 | ₩30,540 | +0.09% | 2.3만 |
|---|
| 2026.07.15 | ₩30,379 | ₩30,540 | ₩30,299 | ₩30,473 | +0.31% | 2.4만 |
|---|
| 2026.07.14 | ₩30,339 | ₩30,406 | ₩30,245 | ₩30,312 | -0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩30,232 | ₩30,379 | ₩30,165 | ₩30,232 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩30,285 | ₩30,339 | ₩30,098 | ₩30,312 | +0.09% | 2.4만 |
|---|
| 2026.07.09 | ₩30,232 | ₩30,433 | ₩30,138 | ₩30,285 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩30,057 | ₩30,312 | ₩29,923 | ₩30,245 | +0.62% | 2만 |
|---|
| 2026.07.07 | ₩30,178 | ₩30,285 | ₩30,004 | ₩30,098 | -0.27% | 4.1만 |
|---|
| 2026.07.06 | ₩30,299 | ₩30,299 | ₩30,151 | ₩30,218 | -0.27% | 2.3만 |
|---|
| 2026.07.02 | ₩30,111 | ₩30,178 | ₩29,977 | ₩30,084 | -0.09% | 1.6만 |
|---|
| 2026.07.01 | ₩29,896 | ₩30,044 | ₩29,709 | ₩29,910 | +0.04% | 3.9만 |
|---|
| 2026.06.30 | ₩29,601 | ₩29,990 | ₩29,467 | ₩29,990 | +1.31% | 8.1만 |
|---|
| 2026.06.29 | ₩29,320 | ₩29,601 | ₩29,239 | ₩29,494 | +0.59% | 4.3만 |
|---|
| 2026.06.26 | ₩28,971 | ₩29,279 | ₩28,971 | ₩29,092 | +0.42% | 1.8만 |
|---|
| 2026.06.25 | ₩29,521 | ₩29,521 | ₩29,172 | ₩29,172 | -1.18% | 2.5만 |
|---|
| 2026.06.24 | ₩29,454 | ₩29,534 | ₩29,266 | ₩29,306 | -0.50% | 6.2만 |
|---|
| 2026.06.23 | ₩29,266 | ₩29,467 | ₩29,159 | ₩29,387 | +0.41% | 2.5만 |
|---|
| 2026.06.22 | ₩29,803 | ₩29,803 | ₩29,521 | ₩29,575 | -0.77% | 2.9만 |
|---|
| 2026.06.18 | ₩30,312 | ₩30,379 | ₩30,084 | ₩30,326 | +0.04% | 1.5만 |
|---|
| 2026.06.17 | ₩30,285 | ₩30,393 | ₩29,937 | ₩30,017 | -0.89% | 2.8만 |
|---|
| 2026.06.16 | ₩30,420 | ₩30,420 | ₩30,138 | ₩30,245 | -0.57% | 2.4만 |
|---|
| 2026.06.15 | ₩30,272 | ₩30,433 | ₩30,165 | ₩30,393 | +0.40% | 4.7만 |
|---|
| 2026.06.12 | ₩30,044 | ₩30,192 | ₩29,776 | ₩30,071 | +0.09% | 3만 |
|---|
| 2026.06.11 | ₩30,017 | ₩30,124 | ₩29,668 | ₩30,057 | +0.13% | 2.8만 |
|---|
| 2026.06.10 | ₩30,084 | ₩30,232 | ₩29,803 | ₩29,896 | -0.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,420 | ₩30,433 | ₩29,709 | ₩30,057 | -1.19% | 2.1만 |
|---|
| 2026.06.08 | ₩30,339 | ₩30,527 | ₩30,124 | ₩30,259 | -0.27% | 2.5만 |
|---|
| 2026.06.05 | ₩30,728 | ₩30,728 | ₩30,124 | ₩30,124 | -1.96% | 3.5만 |
|---|
| 2026.06.04 | ₩30,634 | ₩31,010 | ₩30,527 | ₩30,902 | +0.88% | 4.2만 |
|---|
| 2026.06.03 | ₩31,037 | ₩31,090 | ₩30,715 | ₩30,728 | -0.99% | 2.7만 |
|---|
| 2026.06.02 | ₩30,969 | ₩31,130 | ₩30,889 | ₩31,010 | +0.13% | 3.6만 |
|---|
| 2026.06.01 | ₩31,023 | ₩31,171 | ₩30,943 | ₩30,996 | -0.09% | 4만 |
|---|
| 2026.05.29 | ₩31,010 | ₩31,023 | ₩30,889 | ₩31,023 | +0.04% | 1.7만 |
|---|
| 2026.05.28 | ₩30,849 | ₩31,010 | ₩30,607 | ₩30,876 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,983 | ₩30,983 | ₩30,648 | ₩30,782 | -0.65% | 4만 |
|---|
| 2026.05.26 | ₩30,943 | ₩31,023 | ₩30,768 | ₩30,876 | -0.22% | 3.5만 |
|---|
| 2026.05.22 | ₩30,688 | ₩30,809 | ₩30,621 | ₩30,728 | +0.13% | 3만 |
|---|
| 2026.05.21 | ₩30,446 | ₩30,594 | ₩30,165 | ₩30,527 | +0.26% | 5만 |
|---|
| 2026.05.20 | ₩30,151 | ₩30,527 | ₩30,017 | ₩30,446 | +0.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,990 | ₩30,084 | ₩29,910 | ₩29,977 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩30,151 | ₩30,299 | ₩29,950 | ₩30,151 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩30,326 | ₩30,326 | ₩30,124 | ₩30,178 | -0.49% | 2.9만 |
|---|
| 2026.05.14 | ₩30,420 | ₩30,554 | ₩30,339 | ₩30,460 | +0.13% | 1.9만 |
|---|
| 2026.05.13 | ₩30,111 | ₩30,406 | ₩29,977 | ₩30,272 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩30,071 | ₩30,111 | ₩29,803 | ₩30,017 | -0.18% | 2.7만 |
|---|
| 2026.05.11 | ₩30,205 | ₩30,205 | ₩29,964 | ₩30,098 | -0.36% | 1.5만 |
|---|
| 2026.05.08 | ₩30,044 | ₩30,232 | ₩30,044 | ₩30,151 | +0.36% | 2.4만 |
|---|
| 2026.05.07 | ₩30,165 | ₩30,192 | ₩29,843 | ₩29,910 | -0.84% | 1.6만 |
|---|
| 2026.05.06 | ₩30,031 | ₩30,151 | ₩29,977 | ₩30,084 | +0.18% | 3만 |
|---|
| 2026.05.05 | ₩29,722 | ₩29,923 | ₩29,722 | ₩29,829 | +0.36% | 1.9만 |
|---|
| 2026.05.04 | ₩29,977 | ₩29,977 | ₩29,668 | ₩29,789 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩29,883 | ₩30,138 | ₩29,856 | ₩29,977 | +0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩29,615 | ₩29,923 | ₩29,494 | ₩29,843 | +0.77% | 2.1만 |
|---|
| 2026.04.29 | ₩29,521 | ₩29,628 | ₩29,427 | ₩29,588 | +0.23% | 1.2만 |
|---|
| 2026.04.28 | ₩29,588 | ₩29,588 | ₩29,266 | ₩29,414 | -0.59% | 2.9만 |
|---|
| 2026.04.27 | ₩29,682 | ₩29,709 | ₩29,306 | ₩29,642 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩29,736 | ₩29,736 | ₩29,360 | ₩29,601 | -0.45% | 3만 |
|---|
| 2026.04.23 | ₩29,695 | ₩29,695 | ₩29,360 | ₩29,481 | -0.72% | 1.3만 |
|---|
| 2026.04.22 | ₩29,467 | ₩29,682 | ₩29,467 | ₩29,642 | +0.59% | 1.7만 |
|---|
| 2026.04.21 | ₩29,588 | ₩29,722 | ₩29,320 | ₩29,387 | -0.68% | 3.4만 |
|---|
| 2026.04.20 | ₩29,521 | ₩29,642 | ₩29,387 | ₩29,400 | -0.41% | 3.1만 |
|---|
| 2026.04.17 | ₩29,440 | ₩29,655 | ₩29,347 | ₩29,588 | +0.50% | 2.3만 |
|---|
| 2026.04.16 | ₩29,239 | ₩29,387 | ₩29,078 | ₩29,279 | +0.14% | 2만 |
|---|
| 2026.04.15 | ₩29,186 | ₩29,293 | ₩28,944 | ₩29,199 | +0.05% | 4.5만 |
|---|
| 2026.04.14 | ₩28,783 | ₩29,092 | ₩28,689 | ₩29,038 | +0.89% | 4.2만 |
|---|
| 2026.04.13 | ₩28,274 | ₩28,716 | ₩28,233 | ₩28,595 | +1.14% | 2.6만 |
|---|
| 2026.04.10 | ₩28,327 | ₩28,354 | ₩28,166 | ₩28,287 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩28,206 | ₩28,327 | ₩27,911 | ₩28,260 | +0.19% | 3.5만 |
|---|
| 2026.04.08 | ₩27,831 | ₩28,193 | ₩27,831 | ₩28,072 | +0.87% | 4.2만 |
|---|
| 2026.04.07 | ₩27,536 | ₩27,536 | ₩27,187 | ₩27,455 | -0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩27,522 | ₩27,871 | ₩27,522 | ₩27,683 | +0.58% | 2.5만 |
|---|
| 2026.04.02 | ₩27,308 | ₩27,616 | ₩27,268 | ₩27,616 | +1.13% | 1.7만 |
|---|
| 2026.04.01 | ₩27,361 | ₩27,871 | ₩27,281 | ₩27,710 | +1.27% | 4.5만 |
|---|
| 2026.03.31 | ₩26,543 | ₩27,482 | ₩26,449 | ₩27,361 | +3.08% | 8만 |
|---|
| 2026.03.30 | ₩26,369 | ₩26,570 | ₩26,154 | ₩26,315 | -0.20% | 5.5만 |
|---|
| 2026.03.27 | ₩26,677 | ₩26,718 | ₩26,289 | ₩26,369 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩27,227 | ₩27,321 | ₩26,463 | ₩26,798 | -1.58% | 6.5만 |
|---|
| 2026.03.25 | ₩27,469 | ₩27,590 | ₩27,321 | ₩27,482 | +0.05% | 1.2만 |
|---|
| 2026.03.24 | ₩27,214 | ₩27,321 | ₩27,026 | ₩27,147 | -0.25% | 2만 |
|---|
| 2026.03.23 | ₩27,107 | ₩27,361 | ₩26,905 | ₩27,187 | +0.30% | 3.4만 |
|---|
| 2026.03.20 | ₩27,348 | ₩27,429 | ₩26,449 | ₩26,865 | -1.77% | 6.6만 |
|---|
| 2026.03.19 | ₩28,019 | ₩28,341 | ₩27,871 | ₩27,992 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩28,408 | ₩28,595 | ₩28,180 | ₩28,233 | -0.61% | 3.2만 |
|---|
| 2026.03.17 | ₩28,649 | ₩28,703 | ₩28,475 | ₩28,475 | -0.61% | 2.1만 |
|---|
| 2026.03.16 | ₩28,341 | ₩28,783 | ₩28,341 | ₩28,502 | +0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩28,448 | ₩28,743 | ₩28,287 | ₩28,287 | -0.57% | 1.9만 |
|---|
| 2026.03.12 | ₩28,569 | ₩29,132 | ₩28,287 | ₩28,341 | -0.80% | 3.4만 |
|---|
| 2026.03.11 | ₩28,649 | ₩28,917 | ₩28,649 | ₩28,743 | +0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩28,582 | ₩28,850 | ₩28,448 | ₩28,636 | +0.19% | 2.4만 |
|---|
| 2026.03.09 | ₩28,528 | ₩28,636 | ₩28,139 | ₩28,582 | +0.19% | 3.4만 |
|---|
| 2026.03.06 | ₩28,716 | ₩28,971 | ₩28,716 | ₩28,783 | +0.23% | 1.9만 |
|---|
| 2026.03.05 | ₩29,172 | ₩29,320 | ₩28,958 | ₩29,132 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩29,373 | ₩29,454 | ₩29,226 | ₩29,373 | 0.00% | 1.4만 |
|---|
| 2026.03.03 | ₩29,253 | ₩29,253 | ₩28,837 | ₩29,199 | -0.18% | 1.8만 |
|---|
| 2026.03.02 | ₩29,212 | ₩29,440 | ₩29,212 | ₩29,400 | +0.64% | 7.9천 |
|---|
| 2026.02.27 | ₩29,387 | ₩29,494 | ₩29,320 | ₩29,347 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩29,776 | ₩29,776 | ₩29,279 | ₩29,534 | -0.81% | 2만 |
|---|
| 2026.02.25 | ₩29,642 | ₩29,749 | ₩29,481 | ₩29,736 | +0.32% | 2.7만 |
|---|
| 2026.02.24 | ₩29,306 | ₩29,601 | ₩29,025 | ₩29,440 | +0.46% | 10.5만 |
|---|
| 2026.02.23 | ₩29,575 | ₩29,575 | ₩29,132 | ₩29,239 | -1.13% | 1.7만 |
|---|
| 2026.02.20 | ₩29,347 | ₩29,588 | ₩29,253 | ₩29,534 | +0.64% | 2.4만 |
|---|
| 2026.02.19 | ₩29,266 | ₩29,440 | ₩29,199 | ₩29,347 | +0.27% | 1.8만 |
|---|
| 2026.02.18 | ₩29,373 | ₩29,588 | ₩29,320 | ₩29,387 | +0.05% | 1.6만 |
|---|
| 2026.02.17 | ₩29,293 | ₩29,467 | ₩29,105 | ₩29,360 | +0.23% | 4.6만 |
|---|
| 2026.02.13 | ₩29,333 | ₩29,548 | ₩29,306 | ₩29,320 | -0.05% | 3만 |
|---|
| 2026.02.12 | ₩29,776 | ₩29,803 | ₩29,427 | ₩29,427 | -1.17% | 2.3만 |
|---|
| 2026.02.11 | ₩29,736 | ₩29,803 | ₩29,588 | ₩29,749 | +0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩29,843 | ₩29,923 | ₩29,668 | ₩29,668 | -0.58% | 4.4만 |
|---|
| 2026.02.09 | ₩29,575 | ₩29,910 | ₩29,427 | ₩29,843 | +0.91% | 2.9만 |
|---|
| 2026.02.06 | ₩29,279 | ₩29,575 | ₩29,199 | ₩29,575 | +1.01% | 2.4만 |
|---|
| 2026.02.05 | ₩29,306 | ₩29,494 | ₩29,025 | ₩29,119 | -0.64% | 3.1만 |
|---|
| 2026.02.04 | ₩29,628 | ₩29,655 | ₩29,320 | ₩29,414 | -0.72% | 4.7만 |
|---|
| 2026.02.03 | ₩29,749 | ₩29,749 | ₩29,347 | ₩29,521 | -0.77% | 2.8만 |
|---|
| 2026.02.02 | ₩29,481 | ₩29,749 | ₩29,454 | ₩29,668 | +0.64% | 2.7만 |
|---|
| 2026.01.30 | ₩29,427 | ₩29,508 | ₩29,239 | ₩29,454 | +0.09% | 1.6만 |
|---|
| 2026.01.29 | ₩29,588 | ₩29,588 | ₩29,172 | ₩29,400 | -0.63% | 2.5만 |
|---|
| 2026.01.28 | ₩29,695 | ₩29,695 | ₩29,440 | ₩29,508 | -0.63% | 4.5만 |
|---|
| 2026.01.27 | ₩29,642 | ₩29,709 | ₩29,373 | ₩29,561 | -0.27% | 7.8만 |
|---|
| 2026.01.26 | ₩29,454 | ₩29,548 | ₩29,414 | ₩29,508 | +0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩29,360 | ₩29,494 | ₩29,320 | ₩29,320 | -0.14% | 3.6만 |
|---|
| 2026.01.22 | ₩29,414 | ₩29,575 | ₩29,360 | ₩29,373 | -0.14% | 1.9만 |
|---|
| 2026.01.21 | ₩29,011 | ₩29,387 | ₩29,011 | ₩29,266 | +0.88% | 2.4만 |
|---|
| 2026.01.20 | ₩29,172 | ₩29,212 | ₩28,904 | ₩28,998 | -0.60% | 2.2만 |
|---|
| 2026.01.16 | ₩29,655 | ₩29,655 | ₩29,440 | ₩29,548 | -0.36% | 1.9만 |
|---|
| 2026.01.15 | ₩29,601 | ₩29,682 | ₩29,481 | ₩29,534 | -0.23% | 1.4만 |
|---|
| 2026.01.14 | ₩29,561 | ₩29,575 | ₩29,400 | ₩29,440 | -0.41% | 1.6만 |
|---|
| 2026.01.13 | ₩29,655 | ₩29,803 | ₩29,521 | ₩29,668 | +0.05% | 4.3만 |
|---|
| 2026.01.12 | ₩29,642 | ₩29,829 | ₩29,588 | ₩29,628 | -0.05% | 2.9만 |
|---|
| 2026.01.09 | ₩29,642 | ₩29,789 | ₩29,548 | ₩29,655 | +0.05% | 2.3만 |
|---|
| 2026.01.08 | ₩29,628 | ₩29,628 | ₩29,481 | ₩29,534 | -0.32% | 2.2만 |
|---|
| 2026.01.07 | ₩29,749 | ₩29,749 | ₩29,575 | ₩29,601 | -0.50% | 4.4만 |
|---|
| 2026.01.06 | ₩29,534 | ₩29,655 | ₩29,360 | ₩29,601 | +0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩29,548 | ₩29,642 | ₩29,494 | ₩29,575 | +0.09% | 3.6만 |
|---|
| 2026.01.02 | ₩29,575 | ₩29,575 | ₩29,333 | ₩29,400 | -0.59% | 1.9만 |
|---|
| 2025.12.31 | ₩29,508 | ₩29,642 | ₩29,414 | ₩29,534 | +0.09% | 8.7만 |
|---|
| 2025.12.30 | ₩29,226 | ₩29,414 | ₩29,172 | ₩29,400 | +0.60% | 3.9만 |
|---|
| 2025.12.29 | ₩29,105 | ₩29,226 | ₩29,011 | ₩29,132 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩29,279 | ₩29,279 | ₩29,172 | ₩29,266 | -0.05% | 1.2만 |
|---|
| 2025.12.24 | ₩29,105 | ₩29,172 | ₩29,011 | ₩29,172 | +0.23% | 9천 |
|---|
| 2025.12.23 | ₩28,756 | ₩29,025 | ₩28,756 | ₩28,998 | +0.84% | 3.8만 |
|---|
| 2025.12.22 | ₩28,917 | ₩29,038 | ₩28,850 | ₩28,850 | -0.23% | 3.3만 |
|---|
| 2025.12.19 | ₩28,904 | ₩29,212 | ₩28,904 | ₩29,172 | +0.93% | 2만 |
|---|
| 2025.12.18 | ₩28,891 | ₩28,998 | ₩28,770 | ₩28,823 | -0.23% | 1.2만 |
|---|
| 2025.12.17 | ₩28,837 | ₩28,850 | ₩28,649 | ₩28,663 | -0.60% | 3만 |
|---|
| 2025.12.16 | ₩28,891 | ₩28,944 | ₩28,770 | ₩28,823 | -0.23% | 2.1만 |
|---|
| 2025.12.15 | ₩29,105 | ₩29,105 | ₩28,877 | ₩28,944 | -0.55% | 1.6만 |
|---|
| 2025.12.12 | ₩29,306 | ₩29,306 | ₩28,944 | ₩28,998 | -1.05% | 1.8만 |
|---|
| 2025.12.11 | ₩29,212 | ₩29,360 | ₩29,092 | ₩29,226 | +0.05% | 2.2만 |
|---|
| 2025.12.10 | ₩29,078 | ₩29,320 | ₩29,078 | ₩29,253 | +0.60% | 2.4만 |
|---|
| 2025.12.09 | ₩29,199 | ₩29,333 | ₩29,172 | ₩29,199 | 0.00% | 2.3만 |
|---|
| 2025.12.08 | ₩29,306 | ₩29,400 | ₩29,092 | ₩29,293 | -0.05% | 2.3만 |
|---|
| 2025.12.05 | ₩29,172 | ₩29,467 | ₩29,172 | ₩29,266 | +0.32% | 2.8만 |
|---|
| 2025.12.04 | ₩29,253 | ₩29,293 | ₩29,159 | ₩29,253 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩29,172 | ₩29,279 | ₩28,931 | ₩29,226 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩29,373 | ₩29,373 | ₩29,105 | ₩29,212 | -0.55% | 1.5만 |
|---|
| 2025.12.01 | ₩29,186 | ₩29,360 | ₩29,051 | ₩29,199 | +0.05% | 2.5만 |
|---|
| 2025.11.28 | ₩29,172 | ₩29,400 | ₩29,172 | ₩29,360 | +0.64% | 7.8천 |
|---|
| 2025.11.26 | ₩29,078 | ₩29,253 | ₩29,078 | ₩29,119 | +0.14% | 2.3만 |
|---|
| 2025.11.25 | ₩28,864 | ₩29,011 | ₩28,582 | ₩28,877 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩28,502 | ₩28,810 | ₩28,367 | ₩28,716 | +0.75% | 1.2만 |
|---|
| 2025.11.21 | ₩28,086 | ₩28,435 | ₩27,965 | ₩28,314 | +0.81% | 9.3천 |
|---|
| 2025.11.20 | ₩28,528 | ₩28,891 | ₩27,965 | ₩28,019 | -1.79% | 3.7만 |
|---|
| 2025.11.19 | ₩28,367 | ₩28,636 | ₩28,274 | ₩28,461 | +0.33% | 1.4만 |
|---|
| 2025.11.18 | ₩28,475 | ₩28,515 | ₩28,206 | ₩28,206 | -0.94% | 1.9만 |
|---|
| 2025.11.17 | ₩28,891 | ₩28,944 | ₩28,582 | ₩28,636 | -0.88% | 1.6만 |
|---|
| 2025.11.14 | ₩28,595 | ₩29,145 | ₩28,595 | ₩28,864 | +0.94% | 3.3만 |
|---|
| 2025.11.13 | ₩29,266 | ₩29,266 | ₩28,756 | ₩28,823 | -1.51% | 2.1만 |
|---|
| 2025.11.12 | ₩29,279 | ₩29,373 | ₩29,159 | ₩29,266 | -0.05% | 1.9만 |
|---|
| 2025.11.11 | ₩29,132 | ₩29,226 | ₩29,105 | ₩29,186 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩28,944 | ₩29,212 | ₩28,877 | ₩29,132 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩28,877 | ₩29,038 | ₩28,502 | ₩28,730 | -0.51% | 1.3만 |
|---|
| 2025.11.06 | ₩29,293 | ₩29,293 | ₩28,837 | ₩28,998 | -1.01% | 2.2만 |
|---|
| 2025.11.05 | ₩29,078 | ₩29,373 | ₩29,078 | ₩29,347 | +0.92% | 2.4만 |
|---|
| 2025.11.04 | ₩29,212 | ₩29,239 | ₩29,065 | ₩29,212 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩29,508 | ₩29,508 | ₩29,333 | ₩29,387 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩29,360 | ₩29,494 | ₩29,306 | ₩29,400 | +0.14% | 2.7만 |
|---|
| 2025.10.30 | ₩29,239 | ₩29,481 | ₩29,212 | ₩29,239 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩29,347 | ₩29,373 | ₩29,199 | ₩29,253 | -0.32% | 2.8만 |
|---|
| 2025.10.28 | ₩29,306 | ₩29,320 | ₩29,199 | ₩29,279 | -0.09% | 4.1만 |
|---|
| 2025.10.27 | ₩29,199 | ₩29,293 | ₩29,132 | ₩29,226 | +0.09% | 3.7만 |
|---|
| 2025.10.24 | ₩28,891 | ₩29,119 | ₩28,864 | ₩28,917 | +0.09% | 2.2만 |
|---|
| 2025.10.23 | ₩28,636 | ₩28,837 | ₩28,636 | ₩28,743 | +0.37% | 9.3천 |
|---|
| 2025.10.22 | ₩28,783 | ₩28,783 | ₩28,528 | ₩28,649 | -0.47% | 3.8만 |
|---|
| 2025.10.21 | ₩28,837 | ₩28,891 | ₩28,743 | ₩28,783 | -0.19% | 4.2만 |
|---|
| 2025.10.20 | ₩28,756 | ₩28,944 | ₩28,756 | ₩28,810 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩28,730 | ₩28,810 | ₩28,595 | ₩28,676 | -0.19% | 1만 |
|---|
| 2025.10.16 | ₩28,689 | ₩28,971 | ₩28,555 | ₩28,636 | -0.19% | 3.2만 |
|---|
| 2025.10.15 | ₩29,051 | ₩29,159 | ₩28,622 | ₩28,823 | -0.78% | 2.7만 |
|---|
| 2025.10.14 | ₩28,663 | ₩28,823 | ₩28,502 | ₩28,797 | +0.47% | 1.8만 |
|---|
| 2025.10.13 | ₩28,676 | ₩28,904 | ₩28,636 | ₩28,730 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩29,132 | ₩29,306 | ₩28,367 | ₩28,421 | -2.44% | 3.5만 |
|---|