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 | ₩30,061 | ₩30,436 | ₩30,020 | ₩30,302 | +0.80% | 2.2만 |
| 2026.10.08 | ₩30,101 | ₩30,155 | ₩29,793 | ₩29,953 | -0.49% | 1.2만 |
| 2026.10.07 | ₩29,886 | ₩30,168 | ₩29,551 | ₩30,034 | +0.49% | 5.5만 |
| 2026.10.06 | ₩29,739 | ₩29,994 | ₩29,498 | ₩29,819 | +0.27% | 4.2만 |
| 2026.10.05 | ₩29,819 | ₩29,819 | ₩29,391 | ₩29,632 | -0.63% | 3.7만 |
| 2026.10.02 | ₩29,766 | ₩29,980 | ₩29,538 | ₩29,766 | 0.00% | 4.8만 |
| 2026.10.01 | ₩29,860 | ₩29,886 | ₩29,190 | ₩29,752 | -0.36% | 3.5만 |
| 2026.09.30 | ₩29,886 | ₩30,168 | ₩29,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,806 |
| -0.27% |
| 7.6만 |
| 2026.09.29 | ₩29,672 | ₩29,752 | ₩29,444 | ₩29,739 | +0.23% | 4.7만 |
|---|
| 2026.09.28 | ₩29,806 | ₩29,953 | ₩29,592 | ₩29,632 | -0.58% | 2.5만 |
|---|
| 2026.09.25 | ₩29,752 | ₩29,913 | ₩29,592 | ₩29,846 | +0.32% | 2.9만 |
|---|
| 2026.09.24 | ₩30,061 | ₩30,061 | ₩29,685 | ₩29,806 | -0.85% | 3.4만 |
|---|
| 2026.09.23 | ₩30,275 | ₩30,275 | ₩29,766 | ₩29,980 | -0.97% | 2.9만 |
|---|
| 2026.09.22 | ₩30,490 | ₩30,771 | ₩30,476 | ₩30,490 | 0.00% | 2.3만 |
|---|
| 2026.09.21 | ₩30,637 | ₩31,026 | ₩30,637 | ₩30,985 | +1.14% | 1.2만 |
|---|
| 2026.09.18 | ₩30,570 | ₩30,784 | ₩30,315 | ₩30,557 | -0.04% | 1만 |
|---|
| 2026.09.17 | ₩30,610 | ₩30,664 | ₩30,557 | ₩30,557 | -0.18% | 9.8천 |
|---|
| 2026.09.16 | ₩30,744 | ₩30,771 | ₩30,369 | ₩30,396 | -1.13% | 1.8만 |
|---|
| 2026.09.15 | ₩30,664 | ₩30,744 | ₩30,530 | ₩30,583 | -0.26% | 8.1천 |
|---|
| 2026.09.14 | ₩30,731 | ₩30,798 | ₩30,516 | ₩30,744 | +0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩30,758 | ₩30,892 | ₩30,624 | ₩30,838 | +0.26% | 1.3만 |
|---|
| 2026.09.10 | ₩30,637 | ₩30,744 | ₩30,516 | ₩30,637 | 0.00% | 1.4만 |
|---|
| 2026.09.09 | ₩31,026 | ₩31,093 | ₩30,811 | ₩30,865 | -0.52% | 1.4만 |
|---|
| 2026.09.08 | ₩31,227 | ₩31,240 | ₩31,079 | ₩31,186 | -0.13% | 2.3만 |
|---|
| 2026.09.04 | ₩31,253 | ₩31,347 | ₩31,227 | ₩31,267 | +0.04% | 1.9만 |
|---|
| 2026.09.03 | ₩31,213 | ₩31,414 | ₩31,012 | ₩31,253 | +0.13% | 1.6만 |
|---|
| 2026.09.02 | ₩30,985 | ₩31,160 | ₩30,851 | ₩31,106 | +0.39% | 1.8만 |
|---|
| 2026.09.01 | ₩30,932 | ₩31,133 | ₩29,886 | ₩30,945 | +0.04% | 2.6만 |
|---|
| 2026.08.31 | ₩31,227 | ₩31,347 | ₩31,079 | ₩31,240 | +0.04% | 2만 |
|---|
| 2026.08.28 | ₩31,119 | ₩31,267 | ₩31,039 | ₩31,186 | +0.22% | 1.6만 |
|---|
| 2026.08.27 | ₩31,026 | ₩31,227 | ₩30,959 | ₩30,999 | -0.09% | 2.7만 |
|---|
| 2026.08.26 | ₩30,878 | ₩30,999 | ₩30,878 | ₩30,945 | +0.22% | 9.1천 |
|---|
| 2026.08.25 | ₩30,878 | ₩31,039 | ₩30,838 | ₩30,878 | 0.00% | 2.7만 |
|---|
| 2026.08.24 | ₩30,892 | ₩30,945 | ₩30,825 | ₩30,851 | -0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩31,200 | ₩31,334 | ₩30,825 | ₩31,012 | -0.60% | 3.2만 |
|---|
| 2026.08.20 | ₩31,267 | ₩31,307 | ₩31,039 | ₩31,160 | -0.34% | 2.4만 |
|---|
| 2026.08.19 | ₩31,334 | ₩31,428 | ₩31,267 | ₩31,374 | +0.13% | 2.3만 |
|---|
| 2026.08.18 | ₩31,454 | ₩31,468 | ₩31,253 | ₩31,334 | -0.38% | 3.1만 |
|---|
| 2026.08.17 | ₩31,629 | ₩31,629 | ₩31,481 | ₩31,548 | -0.25% | 5.3만 |
|---|
| 2026.08.14 | ₩31,709 | ₩31,830 | ₩31,508 | ₩31,642 | -0.21% | 6.5만 |
|---|
| 2026.08.13 | ₩31,696 | ₩31,897 | ₩31,615 | ₩31,696 | 0.00% | 2.2만 |
|---|
| 2026.08.12 | ₩31,763 | ₩31,924 | ₩31,562 | ₩31,629 | -0.42% | 1.9만 |
|---|
| 2026.08.11 | ₩31,656 | ₩31,843 | ₩31,548 | ₩31,696 | +0.13% | 3.2만 |
|---|
| 2026.08.10 | ₩31,428 | ₩31,629 | ₩31,374 | ₩31,629 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩31,186 | ₩31,642 | ₩30,892 | ₩31,294 | +0.34% | 3.7만 |
|---|
| 2026.08.06 | ₩31,106 | ₩31,200 | ₩30,811 | ₩31,106 | 0.00% | 1.5만 |
|---|
| 2026.08.05 | ₩31,079 | ₩31,146 | ₩30,985 | ₩31,093 | +0.04% | 3만 |
|---|
| 2026.08.04 | ₩30,637 | ₩31,039 | ₩30,583 | ₩30,945 | +1.01% | 5.3만 |
|---|
| 2026.08.03 | ₩30,315 | ₩30,677 | ₩30,315 | ₩30,637 | +1.06% | 1.5만 |
|---|
| 2026.07.31 | ₩30,329 | ₩30,342 | ₩30,114 | ₩30,195 | -0.44% | 2.1만 |
|---|
| 2026.07.30 | ₩30,020 | ₩30,369 | ₩30,020 | ₩30,235 | +0.71% | 1.3만 |
|---|
| 2026.07.29 | ₩30,114 | ₩30,208 | ₩29,860 | ₩29,886 | -0.76% | 3.8만 |
|---|
| 2026.07.28 | ₩30,235 | ₩30,235 | ₩29,967 | ₩30,087 | -0.49% | 1.4만 |
|---|
| 2026.07.27 | ₩30,289 | ₩30,289 | ₩29,994 | ₩30,114 | -0.58% | 2.7만 |
|---|
| 2026.07.24 | ₩30,101 | ₩30,356 | ₩29,953 | ₩29,980 | -0.40% | 2.8만 |
|---|
| 2026.07.23 | ₩30,222 | ₩30,530 | ₩29,967 | ₩30,087 | -0.44% | 1.3만 |
|---|
| 2026.07.22 | ₩30,449 | ₩30,530 | ₩30,369 | ₩30,409 | -0.13% | 1.4만 |
|---|
| 2026.07.21 | ₩30,543 | ₩30,650 | ₩30,409 | ₩30,543 | 0.00% | 1.9만 |
|---|
| 2026.07.20 | ₩30,597 | ₩30,597 | ₩30,275 | ₩30,356 | -0.79% | 1.5만 |
|---|
| 2026.07.17 | ₩30,396 | ₩30,557 | ₩30,369 | ₩30,476 | +0.26% | 1.3만 |
|---|
| 2026.07.16 | ₩30,490 | ₩30,597 | ₩30,382 | ₩30,516 | +0.09% | 2.3만 |
|---|
| 2026.07.15 | ₩30,356 | ₩30,516 | ₩30,275 | ₩30,449 | +0.31% | 2.4만 |
|---|
| 2026.07.14 | ₩30,315 | ₩30,382 | ₩30,222 | ₩30,289 | -0.09% | 1.2만 |
|---|
| 2026.07.13 | ₩30,208 | ₩30,356 | ₩30,141 | ₩30,208 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩30,262 | ₩30,315 | ₩30,074 | ₩30,289 | +0.09% | 2.4만 |
|---|
| 2026.07.09 | ₩30,208 | ₩30,409 | ₩30,114 | ₩30,262 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩30,034 | ₩30,289 | ₩29,900 | ₩30,222 | +0.62% | 2만 |
|---|
| 2026.07.07 | ₩30,155 | ₩30,262 | ₩29,980 | ₩30,074 | -0.27% | 4.1만 |
|---|
| 2026.07.06 | ₩30,275 | ₩30,275 | ₩30,128 | ₩30,195 | -0.27% | 2.3만 |
|---|
| 2026.07.02 | ₩30,087 | ₩30,155 | ₩29,953 | ₩30,061 | -0.09% | 1.6만 |
|---|
| 2026.07.01 | ₩29,873 | ₩30,020 | ₩29,685 | ₩29,886 | +0.04% | 3.9만 |
|---|
| 2026.06.30 | ₩29,578 | ₩29,967 | ₩29,444 | ₩29,967 | +1.31% | 8.1만 |
|---|
| 2026.06.29 | ₩29,297 | ₩29,578 | ₩29,216 | ₩29,471 | +0.59% | 4.3만 |
|---|
| 2026.06.26 | ₩28,948 | ₩29,257 | ₩28,948 | ₩29,069 | +0.42% | 1.8만 |
|---|
| 2026.06.25 | ₩29,498 | ₩29,498 | ₩29,149 | ₩29,149 | -1.18% | 2.5만 |
|---|
| 2026.06.24 | ₩29,431 | ₩29,511 | ₩29,243 | ₩29,283 | -0.50% | 6.2만 |
|---|
| 2026.06.23 | ₩29,243 | ₩29,444 | ₩29,136 | ₩29,364 | +0.41% | 2.5만 |
|---|
| 2026.06.22 | ₩29,779 | ₩29,779 | ₩29,498 | ₩29,551 | -0.77% | 2.9만 |
|---|
| 2026.06.18 | ₩30,289 | ₩30,356 | ₩30,061 | ₩30,302 | +0.04% | 1.5만 |
|---|
| 2026.06.17 | ₩30,262 | ₩30,369 | ₩29,913 | ₩29,994 | -0.89% | 2.8만 |
|---|
| 2026.06.16 | ₩30,396 | ₩30,396 | ₩30,114 | ₩30,222 | -0.57% | 2.4만 |
|---|
| 2026.06.15 | ₩30,248 | ₩30,409 | ₩30,141 | ₩30,369 | +0.40% | 4.7만 |
|---|
| 2026.06.12 | ₩30,020 | ₩30,168 | ₩29,752 | ₩30,047 | +0.09% | 3만 |
|---|
| 2026.06.11 | ₩29,994 | ₩30,101 | ₩29,645 | ₩30,034 | +0.13% | 2.8만 |
|---|
| 2026.06.10 | ₩30,061 | ₩30,208 | ₩29,779 | ₩29,873 | -0.62% | 1.7만 |
|---|
| 2026.06.09 | ₩30,396 | ₩30,409 | ₩29,685 | ₩30,034 | -1.19% | 2.1만 |
|---|
| 2026.06.08 | ₩30,315 | ₩30,503 | ₩30,101 | ₩30,235 | -0.27% | 2.5만 |
|---|
| 2026.06.05 | ₩30,704 | ₩30,704 | ₩30,101 | ₩30,101 | -1.96% | 3.5만 |
|---|
| 2026.06.04 | ₩30,610 | ₩30,985 | ₩30,503 | ₩30,878 | +0.88% | 4.2만 |
|---|
| 2026.06.03 | ₩31,012 | ₩31,066 | ₩30,691 | ₩30,704 | -0.99% | 2.7만 |
|---|
| 2026.06.02 | ₩30,945 | ₩31,106 | ₩30,865 | ₩30,985 | +0.13% | 3.6만 |
|---|
| 2026.06.01 | ₩30,999 | ₩31,146 | ₩30,918 | ₩30,972 | -0.09% | 4만 |
|---|
| 2026.05.29 | ₩30,985 | ₩30,999 | ₩30,865 | ₩30,999 | +0.04% | 1.7만 |
|---|
| 2026.05.28 | ₩30,825 | ₩30,985 | ₩30,583 | ₩30,851 | +0.09% | 2.8만 |
|---|
| 2026.05.27 | ₩30,959 | ₩30,959 | ₩30,624 | ₩30,758 | -0.65% | 4만 |
|---|
| 2026.05.26 | ₩30,918 | ₩30,999 | ₩30,744 | ₩30,851 | -0.22% | 3.5만 |
|---|
| 2026.05.22 | ₩30,664 | ₩30,784 | ₩30,597 | ₩30,704 | +0.13% | 3만 |
|---|
| 2026.05.21 | ₩30,423 | ₩30,570 | ₩30,141 | ₩30,503 | +0.26% | 5만 |
|---|
| 2026.05.20 | ₩30,128 | ₩30,503 | ₩29,994 | ₩30,423 | +0.98% | 2.8만 |
|---|
| 2026.05.19 | ₩29,967 | ₩30,061 | ₩29,886 | ₩29,953 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩30,128 | ₩30,275 | ₩29,927 | ₩30,128 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩30,302 | ₩30,302 | ₩30,101 | ₩30,155 | -0.49% | 2.9만 |
|---|
| 2026.05.14 | ₩30,396 | ₩30,530 | ₩30,315 | ₩30,436 | +0.13% | 1.9만 |
|---|
| 2026.05.13 | ₩30,087 | ₩30,382 | ₩29,953 | ₩30,248 | +0.53% | 2.5만 |
|---|
| 2026.05.12 | ₩30,047 | ₩30,087 | ₩29,779 | ₩29,994 | -0.18% | 2.7만 |
|---|
| 2026.05.11 | ₩30,181 | ₩30,181 | ₩29,940 | ₩30,074 | -0.36% | 1.5만 |
|---|
| 2026.05.08 | ₩30,020 | ₩30,208 | ₩30,020 | ₩30,128 | +0.36% | 2.4만 |
|---|
| 2026.05.07 | ₩30,141 | ₩30,168 | ₩29,819 | ₩29,886 | -0.84% | 1.6만 |
|---|
| 2026.05.06 | ₩30,007 | ₩30,128 | ₩29,953 | ₩30,061 | +0.18% | 3만 |
|---|
| 2026.05.05 | ₩29,699 | ₩29,900 | ₩29,699 | ₩29,806 | +0.36% | 1.9만 |
|---|
| 2026.05.04 | ₩29,953 | ₩29,953 | ₩29,645 | ₩29,766 | -0.63% | 1.6만 |
|---|
| 2026.05.01 | ₩29,860 | ₩30,114 | ₩29,833 | ₩29,953 | +0.31% | 2.4만 |
|---|
| 2026.04.30 | ₩29,592 | ₩29,900 | ₩29,471 | ₩29,819 | +0.77% | 2.1만 |
|---|
| 2026.04.29 | ₩29,498 | ₩29,605 | ₩29,404 | ₩29,565 | +0.23% | 1.2만 |
|---|
| 2026.04.28 | ₩29,565 | ₩29,565 | ₩29,243 | ₩29,391 | -0.59% | 2.9만 |
|---|
| 2026.04.27 | ₩29,659 | ₩29,685 | ₩29,283 | ₩29,618 | -0.14% | 1.1만 |
|---|
| 2026.04.24 | ₩29,712 | ₩29,712 | ₩29,337 | ₩29,578 | -0.45% | 3만 |
|---|
| 2026.04.23 | ₩29,672 | ₩29,672 | ₩29,337 | ₩29,458 | -0.72% | 1.3만 |
|---|
| 2026.04.22 | ₩29,444 | ₩29,659 | ₩29,444 | ₩29,618 | +0.59% | 1.7만 |
|---|
| 2026.04.21 | ₩29,565 | ₩29,699 | ₩29,297 | ₩29,364 | -0.68% | 3.4만 |
|---|
| 2026.04.20 | ₩29,498 | ₩29,618 | ₩29,364 | ₩29,377 | -0.41% | 3.1만 |
|---|
| 2026.04.17 | ₩29,417 | ₩29,632 | ₩29,324 | ₩29,565 | +0.50% | 2.3만 |
|---|
| 2026.04.16 | ₩29,216 | ₩29,364 | ₩29,056 | ₩29,257 | +0.14% | 2만 |
|---|
| 2026.04.15 | ₩29,163 | ₩29,270 | ₩28,922 | ₩29,176 | +0.05% | 4.5만 |
|---|
| 2026.04.14 | ₩28,761 | ₩29,069 | ₩28,667 | ₩29,015 | +0.89% | 4.2만 |
|---|
| 2026.04.13 | ₩28,251 | ₩28,694 | ₩28,211 | ₩28,573 | +1.14% | 2.6만 |
|---|
| 2026.04.10 | ₩28,305 | ₩28,332 | ₩28,144 | ₩28,265 | -0.14% | 4.1만 |
|---|
| 2026.04.09 | ₩28,184 | ₩28,305 | ₩27,890 | ₩28,238 | +0.19% | 3.5만 |
|---|
| 2026.04.08 | ₩27,809 | ₩28,171 | ₩27,809 | ₩28,050 | +0.87% | 4.2만 |
|---|
| 2026.04.07 | ₩27,514 | ₩27,514 | ₩27,166 | ₩27,434 | -0.29% | 4.7만 |
|---|
| 2026.04.06 | ₩27,501 | ₩27,849 | ₩27,501 | ₩27,662 | +0.58% | 2.5만 |
|---|
| 2026.04.02 | ₩27,286 | ₩27,595 | ₩27,246 | ₩27,595 | +1.13% | 1.7만 |
|---|
| 2026.04.01 | ₩27,340 | ₩27,849 | ₩27,260 | ₩27,689 | +1.27% | 4.5만 |
|---|
| 2026.03.31 | ₩26,523 | ₩27,461 | ₩26,429 | ₩27,340 | +3.08% | 8만 |
|---|
| 2026.03.30 | ₩26,348 | ₩26,549 | ₩26,134 | ₩26,295 | -0.20% | 5.5만 |
|---|
| 2026.03.27 | ₩26,657 | ₩26,697 | ₩26,268 | ₩26,348 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩27,206 | ₩27,300 | ₩26,442 | ₩26,777 | -1.58% | 6.5만 |
|---|
| 2026.03.25 | ₩27,447 | ₩27,568 | ₩27,300 | ₩27,461 | +0.05% | 1.2만 |
|---|
| 2026.03.24 | ₩27,193 | ₩27,300 | ₩27,005 | ₩27,126 | -0.25% | 2만 |
|---|
| 2026.03.23 | ₩27,085 | ₩27,340 | ₩26,884 | ₩27,166 | +0.30% | 3.4만 |
|---|
| 2026.03.20 | ₩27,327 | ₩27,407 | ₩26,429 | ₩26,844 | -1.77% | 6.6만 |
|---|
| 2026.03.19 | ₩27,997 | ₩28,318 | ₩27,849 | ₩27,970 | -0.10% | 1.8만 |
|---|
| 2026.03.18 | ₩28,385 | ₩28,573 | ₩28,158 | ₩28,211 | -0.61% | 3.2만 |
|---|
| 2026.03.17 | ₩28,627 | ₩28,680 | ₩28,452 | ₩28,452 | -0.61% | 2.1만 |
|---|
| 2026.03.16 | ₩28,318 | ₩28,761 | ₩28,318 | ₩28,479 | +0.57% | 3.8만 |
|---|
| 2026.03.13 | ₩28,426 | ₩28,720 | ₩28,265 | ₩28,265 | -0.57% | 1.9만 |
|---|
| 2026.03.12 | ₩28,546 | ₩29,109 | ₩28,265 | ₩28,318 | -0.80% | 3.4만 |
|---|
| 2026.03.11 | ₩28,627 | ₩28,895 | ₩28,627 | ₩28,720 | +0.33% | 2.3만 |
|---|
| 2026.03.10 | ₩28,560 | ₩28,828 | ₩28,426 | ₩28,613 | +0.19% | 2.4만 |
|---|
| 2026.03.09 | ₩28,506 | ₩28,613 | ₩28,117 | ₩28,560 | +0.19% | 3.4만 |
|---|
| 2026.03.06 | ₩28,694 | ₩28,948 | ₩28,694 | ₩28,761 | +0.23% | 1.9만 |
|---|
| 2026.03.05 | ₩29,149 | ₩29,297 | ₩28,935 | ₩29,109 | -0.14% | 1.8만 |
|---|
| 2026.03.04 | ₩29,350 | ₩29,431 | ₩29,203 | ₩29,350 | 0.00% | 1.4만 |
|---|
| 2026.03.03 | ₩29,230 | ₩29,230 | ₩28,814 | ₩29,176 | -0.18% | 1.8만 |
|---|
| 2026.03.02 | ₩29,190 | ₩29,417 | ₩29,190 | ₩29,377 | +0.64% | 7.9천 |
|---|
| 2026.02.27 | ₩29,364 | ₩29,471 | ₩29,297 | ₩29,324 | -0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩29,752 | ₩29,752 | ₩29,257 | ₩29,511 | -0.81% | 2만 |
|---|
| 2026.02.25 | ₩29,618 | ₩29,726 | ₩29,458 | ₩29,712 | +0.32% | 2.7만 |
|---|
| 2026.02.24 | ₩29,283 | ₩29,578 | ₩29,002 | ₩29,417 | +0.46% | 10.5만 |
|---|
| 2026.02.23 | ₩29,551 | ₩29,551 | ₩29,109 | ₩29,216 | -1.13% | 1.7만 |
|---|
| 2026.02.20 | ₩29,324 | ₩29,565 | ₩29,230 | ₩29,511 | +0.64% | 2.4만 |
|---|
| 2026.02.19 | ₩29,243 | ₩29,417 | ₩29,176 | ₩29,324 | +0.27% | 1.8만 |
|---|
| 2026.02.18 | ₩29,350 | ₩29,565 | ₩29,297 | ₩29,364 | +0.05% | 1.6만 |
|---|
| 2026.02.17 | ₩29,270 | ₩29,444 | ₩29,082 | ₩29,337 | +0.23% | 4.6만 |
|---|
| 2026.02.13 | ₩29,310 | ₩29,525 | ₩29,283 | ₩29,297 | -0.05% | 3만 |
|---|
| 2026.02.12 | ₩29,752 | ₩29,779 | ₩29,404 | ₩29,404 | -1.17% | 2.3만 |
|---|
| 2026.02.11 | ₩29,712 | ₩29,779 | ₩29,565 | ₩29,726 | +0.05% | 2.9만 |
|---|
| 2026.02.10 | ₩29,819 | ₩29,900 | ₩29,645 | ₩29,645 | -0.58% | 4.4만 |
|---|
| 2026.02.09 | ₩29,551 | ₩29,886 | ₩29,404 | ₩29,819 | +0.91% | 2.9만 |
|---|
| 2026.02.06 | ₩29,257 | ₩29,551 | ₩29,176 | ₩29,551 | +1.01% | 2.4만 |
|---|
| 2026.02.05 | ₩29,283 | ₩29,471 | ₩29,002 | ₩29,096 | -0.64% | 3.1만 |
|---|
| 2026.02.04 | ₩29,605 | ₩29,632 | ₩29,297 | ₩29,391 | -0.72% | 4.7만 |
|---|
| 2026.02.03 | ₩29,726 | ₩29,726 | ₩29,324 | ₩29,498 | -0.77% | 2.8만 |
|---|
| 2026.02.02 | ₩29,458 | ₩29,726 | ₩29,431 | ₩29,645 | +0.64% | 2.7만 |
|---|
| 2026.01.30 | ₩29,404 | ₩29,484 | ₩29,216 | ₩29,431 | +0.09% | 1.6만 |
|---|
| 2026.01.29 | ₩29,565 | ₩29,565 | ₩29,149 | ₩29,377 | -0.63% | 2.5만 |
|---|
| 2026.01.28 | ₩29,672 | ₩29,672 | ₩29,417 | ₩29,484 | -0.63% | 4.5만 |
|---|
| 2026.01.27 | ₩29,618 | ₩29,685 | ₩29,350 | ₩29,538 | -0.27% | 7.8만 |
|---|
| 2026.01.26 | ₩29,431 | ₩29,525 | ₩29,391 | ₩29,484 | +0.18% | 1.9만 |
|---|
| 2026.01.23 | ₩29,337 | ₩29,471 | ₩29,297 | ₩29,297 | -0.14% | 3.6만 |
|---|
| 2026.01.22 | ₩29,391 | ₩29,551 | ₩29,337 | ₩29,350 | -0.14% | 1.9만 |
|---|
| 2026.01.21 | ₩28,989 | ₩29,364 | ₩28,989 | ₩29,243 | +0.88% | 2.4만 |
|---|
| 2026.01.20 | ₩29,149 | ₩29,190 | ₩28,881 | ₩28,975 | -0.60% | 2.2만 |
|---|
| 2026.01.16 | ₩29,632 | ₩29,632 | ₩29,417 | ₩29,525 | -0.36% | 1.9만 |
|---|
| 2026.01.15 | ₩29,578 | ₩29,659 | ₩29,458 | ₩29,511 | -0.23% | 1.4만 |
|---|
| 2026.01.14 | ₩29,538 | ₩29,551 | ₩29,377 | ₩29,417 | -0.41% | 1.6만 |
|---|
| 2026.01.13 | ₩29,632 | ₩29,779 | ₩29,498 | ₩29,645 | +0.05% | 4.3만 |
|---|
| 2026.01.12 | ₩29,618 | ₩29,806 | ₩29,565 | ₩29,605 | -0.05% | 2.9만 |
|---|
| 2026.01.09 | ₩29,618 | ₩29,766 | ₩29,525 | ₩29,632 | +0.05% | 2.3만 |
|---|
| 2026.01.08 | ₩29,605 | ₩29,605 | ₩29,458 | ₩29,511 | -0.32% | 2.2만 |
|---|
| 2026.01.07 | ₩29,726 | ₩29,726 | ₩29,551 | ₩29,578 | -0.50% | 4.4만 |
|---|
| 2026.01.06 | ₩29,511 | ₩29,632 | ₩29,337 | ₩29,578 | +0.23% | 3.6만 |
|---|
| 2026.01.05 | ₩29,525 | ₩29,618 | ₩29,471 | ₩29,551 | +0.09% | 3.6만 |
|---|
| 2026.01.02 | ₩29,551 | ₩29,551 | ₩29,310 | ₩29,377 | -0.59% | 1.9만 |
|---|
| 2025.12.31 | ₩29,484 | ₩29,618 | ₩29,391 | ₩29,511 | +0.09% | 8.7만 |
|---|
| 2025.12.30 | ₩29,203 | ₩29,391 | ₩29,149 | ₩29,377 | +0.60% | 3.9만 |
|---|
| 2025.12.29 | ₩29,082 | ₩29,203 | ₩28,989 | ₩29,109 | +0.09% | 1.5만 |
|---|
| 2025.12.26 | ₩29,257 | ₩29,257 | ₩29,149 | ₩29,243 | -0.05% | 1.2만 |
|---|
| 2025.12.24 | ₩29,082 | ₩29,149 | ₩28,989 | ₩29,149 | +0.23% | 9천 |
|---|
| 2025.12.23 | ₩28,734 | ₩29,002 | ₩28,734 | ₩28,975 | +0.84% | 3.8만 |
|---|
| 2025.12.22 | ₩28,895 | ₩29,015 | ₩28,828 | ₩28,828 | -0.23% | 3.3만 |
|---|
| 2025.12.19 | ₩28,881 | ₩29,190 | ₩28,881 | ₩29,149 | +0.93% | 2만 |
|---|
| 2025.12.18 | ₩28,868 | ₩28,975 | ₩28,747 | ₩28,801 | -0.23% | 1.2만 |
|---|
| 2025.12.17 | ₩28,814 | ₩28,828 | ₩28,627 | ₩28,640 | -0.60% | 3만 |
|---|
| 2025.12.16 | ₩28,868 | ₩28,922 | ₩28,747 | ₩28,801 | -0.23% | 2.1만 |
|---|
| 2025.12.15 | ₩29,082 | ₩29,082 | ₩28,855 | ₩28,922 | -0.55% | 1.6만 |
|---|
| 2025.12.12 | ₩29,283 | ₩29,283 | ₩28,922 | ₩28,975 | -1.05% | 1.8만 |
|---|
| 2025.12.11 | ₩29,190 | ₩29,337 | ₩29,069 | ₩29,203 | +0.05% | 2.2만 |
|---|
| 2025.12.10 | ₩29,056 | ₩29,297 | ₩29,056 | ₩29,230 | +0.60% | 2.4만 |
|---|
| 2025.12.09 | ₩29,176 | ₩29,310 | ₩29,149 | ₩29,176 | 0.00% | 2.3만 |
|---|
| 2025.12.08 | ₩29,283 | ₩29,377 | ₩29,069 | ₩29,270 | -0.05% | 2.3만 |
|---|
| 2025.12.05 | ₩29,149 | ₩29,444 | ₩29,149 | ₩29,243 | +0.32% | 2.8만 |
|---|
| 2025.12.04 | ₩29,230 | ₩29,270 | ₩29,136 | ₩29,230 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩29,149 | ₩29,257 | ₩28,908 | ₩29,203 | +0.18% | 2.3만 |
|---|
| 2025.12.02 | ₩29,350 | ₩29,350 | ₩29,082 | ₩29,190 | -0.55% | 1.5만 |
|---|
| 2025.12.01 | ₩29,163 | ₩29,337 | ₩29,029 | ₩29,176 | +0.05% | 2.5만 |
|---|
| 2025.11.28 | ₩29,149 | ₩29,377 | ₩29,149 | ₩29,337 | +0.64% | 7.8천 |
|---|
| 2025.11.26 | ₩29,056 | ₩29,230 | ₩29,056 | ₩29,096 | +0.14% | 2.3만 |
|---|
| 2025.11.25 | ₩28,841 | ₩28,989 | ₩28,560 | ₩28,855 | +0.05% | 2.6만 |
|---|
| 2025.11.24 | ₩28,479 | ₩28,787 | ₩28,345 | ₩28,694 | +0.75% | 1.2만 |
|---|
| 2025.11.21 | ₩28,064 | ₩28,412 | ₩27,943 | ₩28,292 | +0.81% | 9.3천 |
|---|
| 2025.11.20 | ₩28,506 | ₩28,868 | ₩27,943 | ₩27,997 | -1.79% | 3.7만 |
|---|
| 2025.11.19 | ₩28,345 | ₩28,613 | ₩28,251 | ₩28,439 | +0.33% | 1.4만 |
|---|
| 2025.11.18 | ₩28,452 | ₩28,493 | ₩28,184 | ₩28,184 | -0.94% | 1.9만 |
|---|
| 2025.11.17 | ₩28,868 | ₩28,922 | ₩28,560 | ₩28,613 | -0.88% | 1.6만 |
|---|
| 2025.11.14 | ₩28,573 | ₩29,123 | ₩28,573 | ₩28,841 | +0.94% | 3.3만 |
|---|
| 2025.11.13 | ₩29,243 | ₩29,243 | ₩28,734 | ₩28,801 | -1.51% | 2.1만 |
|---|
| 2025.11.12 | ₩29,257 | ₩29,350 | ₩29,136 | ₩29,243 | -0.05% | 1.9만 |
|---|
| 2025.11.11 | ₩29,109 | ₩29,203 | ₩29,082 | ₩29,163 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩28,922 | ₩29,190 | ₩28,855 | ₩29,109 | +0.65% | 1.1만 |
|---|
| 2025.11.07 | ₩28,855 | ₩29,015 | ₩28,479 | ₩28,707 | -0.51% | 1.3만 |
|---|
| 2025.11.06 | ₩29,270 | ₩29,270 | ₩28,814 | ₩28,975 | -1.01% | 2.2만 |
|---|
| 2025.11.05 | ₩29,056 | ₩29,350 | ₩29,056 | ₩29,324 | +0.92% | 2.4만 |
|---|
| 2025.11.04 | ₩29,190 | ₩29,216 | ₩29,042 | ₩29,190 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩29,484 | ₩29,484 | ₩29,310 | ₩29,364 | -0.41% | 2.3만 |
|---|
| 2025.10.31 | ₩29,337 | ₩29,471 | ₩29,283 | ₩29,377 | +0.14% | 2.7만 |
|---|
| 2025.10.30 | ₩29,216 | ₩29,458 | ₩29,190 | ₩29,216 | 0.00% | 2만 |
|---|
| 2025.10.29 | ₩29,324 | ₩29,350 | ₩29,176 | ₩29,230 | -0.32% | 2.8만 |
|---|
| 2025.10.28 | ₩29,283 | ₩29,297 | ₩29,176 | ₩29,257 | -0.09% | 4.1만 |
|---|
| 2025.10.27 | ₩29,176 | ₩29,270 | ₩29,109 | ₩29,203 | +0.09% | 3.7만 |
|---|
| 2025.10.24 | ₩28,868 | ₩29,096 | ₩28,841 | ₩28,895 | +0.09% | 2.2만 |
|---|
| 2025.10.23 | ₩28,613 | ₩28,814 | ₩28,613 | ₩28,720 | +0.37% | 9.3천 |
|---|
| 2025.10.22 | ₩28,761 | ₩28,761 | ₩28,506 | ₩28,627 | -0.47% | 3.8만 |
|---|
| 2025.10.21 | ₩28,814 | ₩28,868 | ₩28,720 | ₩28,761 | -0.19% | 4.2만 |
|---|
| 2025.10.20 | ₩28,734 | ₩28,922 | ₩28,734 | ₩28,787 | +0.19% | 2.2만 |
|---|
| 2025.10.17 | ₩28,707 | ₩28,787 | ₩28,573 | ₩28,653 | -0.19% | 1만 |
|---|
| 2025.10.16 | ₩28,667 | ₩28,948 | ₩28,533 | ₩28,613 | -0.19% | 3.2만 |
|---|
| 2025.10.15 | ₩29,029 | ₩29,136 | ₩28,600 | ₩28,801 | -0.78% | 2.7만 |
|---|
| 2025.10.14 | ₩28,640 | ₩28,801 | ₩28,479 | ₩28,774 | +0.47% | 1.8만 |
|---|
| 2025.10.13 | ₩28,653 | ₩28,881 | ₩28,613 | ₩28,707 | +0.19% | 1.2만 |
|---|
| 2025.10.10 | ₩29,109 | ₩29,283 | ₩28,345 | ₩28,399 | -2.44% | 3.5만 |
|---|