시장 데이터를 불러오는 중
전체 종목
First Trust Balanced Income ETF 과거 주가
First Trust Balanced Income ETF · FTBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Balanced Income ETF · FTBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,521 | ₩28,547 | ₩28,474 | ₩28,494 | -0.09% | 1.8천 |
| 2026.10.08 | ₩28,414 | ₩28,561 | ₩28,374 | ₩28,561 | +0.52% | 2.3만 |
| 2026.10.07 | ₩28,340 | ₩28,400 | ₩28,333 | ₩28,360 | +0.07% | 3.3천 |
| 2026.10.06 | ₩28,521 | ₩28,615 | ₩28,387 | ₩28,615 | +0.33% | 1.1만 |
| 2026.10.05 | ₩28,400 | ₩28,400 | ₩28,293 | ₩28,386 | -0.05% | 1.6천 |
| 2026.10.02 | ₩28,374 | ₩28,453 | ₩28,298 | ₩28,352 | -0.08% | 4.3천 |
| 2026.10.01 | ₩28,226 | ₩28,387 | ₩28,166 | ₩28,320 | +0.33% | 1.9만 |
| 2026.09.30 | ₩28,374 | ₩28,374 | ₩28,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,201 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩28,467 | ₩28,467 | ₩28,266 | ₩28,266 | -0.71% | 1.1만 |
|---|
| 2026.09.28 | ₩28,400 | ₩28,400 | ₩28,253 | ₩28,296 | -0.37% | 1.1천 |
|---|
| 2026.09.25 | ₩28,454 | ₩28,533 | ₩28,454 | ₩28,474 | +0.07% | 3.5천 |
|---|
| 2026.09.24 | ₩28,427 | ₩28,481 | ₩28,360 | ₩28,400 | -0.09% | 1.7만 |
|---|
| 2026.09.23 | ₩28,749 | ₩28,816 | ₩28,682 | ₩28,697 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩28,883 | ₩28,897 | ₩28,862 | ₩28,889 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩28,883 | ₩28,937 | ₩28,816 | ₩28,883 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩28,736 | ₩28,830 | ₩28,736 | ₩28,776 | +0.14% | 4.7천 |
|---|
| 2026.09.17 | ₩28,763 | ₩28,870 | ₩28,736 | ₩28,814 | +0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩28,843 | ₩28,843 | ₩28,614 | ₩28,614 | -0.80% | 2.8만 |
|---|
| 2026.09.15 | ₩28,722 | ₩28,803 | ₩28,655 | ₩28,706 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩28,883 | ₩28,897 | ₩28,815 | ₩28,815 | -0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,910 | ₩28,937 | ₩28,910 | ₩28,924 | +0.05% | 7.4천 |
|---|
| 2026.09.10 | ₩28,870 | ₩28,870 | ₩28,749 | ₩28,803 | -0.23% | 4.1천 |
|---|
| 2026.09.09 | ₩29,178 | ₩29,178 | ₩28,910 | ₩29,018 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩29,138 | ₩29,152 | ₩29,085 | ₩29,125 | -0.05% | 3.8천 |
|---|
| 2026.09.04 | ₩29,246 | ₩29,246 | ₩29,178 | ₩29,197 | -0.17% | 4.1천 |
|---|
| 2026.09.03 | ₩29,240 | ₩29,240 | ₩29,204 | ₩29,204 | -0.12% | 400 |
|---|
| 2026.09.02 | ₩29,031 | ₩29,071 | ₩29,031 | ₩29,031 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩28,991 | ₩29,058 | ₩28,920 | ₩28,920 | -0.25% | 5.1천 |
|---|
| 2026.08.31 | ₩29,004 | ₩29,125 | ₩29,004 | ₩29,086 | +0.28% | 4.7천 |
|---|
| 2026.08.28 | ₩29,225 | ₩29,225 | ₩29,149 | ₩29,149 | -0.26% | 1.2천 |
|---|
| 2026.08.27 | ₩29,299 | ₩29,299 | ₩29,192 | ₩29,272 | -0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩29,219 | ₩29,256 | ₩29,178 | ₩29,256 | +0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩29,272 | ₩29,286 | ₩29,125 | ₩29,246 | -0.09% | 3.5만 |
|---|
| 2026.08.24 | ₩29,172 | ₩29,212 | ₩29,172 | ₩29,196 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩29,102 | ₩29,232 | ₩29,102 | ₩29,232 | +0.45% | 2.8천 |
|---|
| 2026.08.20 | ₩28,508 | ₩29,404 | ₩28,508 | ₩29,326 | +2.87% | 9천 |
|---|
| 2026.08.19 | ₩29,366 | ₩29,487 | ₩29,366 | ₩29,396 | +0.10% | 1.2만 |
|---|
| 2026.08.18 | ₩29,232 | ₩29,447 | ₩29,232 | ₩29,327 | +0.33% | 7.9천 |
|---|
| 2026.08.17 | ₩29,541 | ₩29,541 | ₩29,487 | ₩29,494 | -0.16% | 5.4천 |
|---|
| 2026.08.14 | ₩29,568 | ₩29,568 | ₩29,529 | ₩29,554 | -0.05% | 1.3천 |
|---|
| 2026.08.13 | ₩30,601 | ₩30,601 | ₩29,541 | ₩29,581 | -3.33% | 4.2천 |
|---|
| 2026.08.12 | ₩29,447 | ₩29,554 | ₩29,447 | ₩29,488 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩29,413 | ₩29,413 | ₩29,356 | ₩29,356 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩29,393 | ₩29,474 | ₩29,361 | ₩29,361 | -0.11% | 9.6천 |
|---|
| 2026.08.07 | ₩31,862 | ₩31,862 | ₩29,319 | ₩29,393 | -7.75% | 8.2천 |
|---|
| 2026.08.06 | ₩29,373 | ₩29,460 | ₩29,267 | ₩29,267 | -0.36% | 7.8천 |
|---|
| 2026.08.05 | ₩29,447 | ₩29,447 | ₩29,326 | ₩29,338 | -0.37% | 9.2천 |
|---|
| 2026.08.04 | ₩29,071 | ₩29,407 | ₩29,071 | ₩29,307 | +0.81% | 6.3천 |
|---|
| 2026.08.03 | ₩29,044 | ₩29,111 | ₩28,897 | ₩29,015 | -0.10% | 3.3천 |
|---|
| 2026.07.31 | ₩28,910 | ₩28,910 | ₩28,869 | ₩28,869 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩28,763 | ₩28,937 | ₩28,763 | ₩28,863 | +0.35% | 7천 |
|---|
| 2026.07.29 | ₩28,749 | ₩28,803 | ₩28,588 | ₩28,588 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩28,937 | ₩28,937 | ₩28,857 | ₩28,857 | -0.28% | 400 |
|---|
| 2026.07.27 | ₩28,870 | ₩28,870 | ₩28,682 | ₩28,797 | -0.25% | 8.1천 |
|---|
| 2026.07.24 | ₩28,631 | ₩28,763 | ₩28,631 | ₩28,709 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩28,816 | ₩28,816 | ₩28,642 | ₩28,657 | -0.55% | 1.3천 |
|---|
| 2026.07.22 | ₩28,950 | ₩29,272 | ₩28,855 | ₩28,855 | -0.33% | 4.2천 |
|---|
| 2026.07.21 | ₩28,883 | ₩28,924 | ₩28,763 | ₩28,857 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩28,977 | ₩28,977 | ₩28,883 | ₩28,883 | -0.32% | 500 |
|---|
| 2026.07.17 | ₩28,950 | ₩29,018 | ₩28,950 | ₩28,973 | +0.08% | 2.6천 |
|---|
| 2026.07.16 | ₩29,071 | ₩29,071 | ₩29,031 | ₩29,032 | -0.13% | 5.6천 |
|---|
| 2026.07.15 | ₩29,098 | ₩29,125 | ₩29,047 | ₩29,047 | -0.18% | 2.7천 |
|---|
| 2026.07.14 | ₩28,991 | ₩29,138 | ₩28,991 | ₩29,032 | +0.14% | 5.6천 |
|---|
| 2026.07.13 | ₩29,132 | ₩29,259 | ₩29,044 | ₩29,044 | -0.30% | 3.5천 |
|---|
| 2026.07.10 | ₩29,193 | ₩29,339 | ₩29,193 | ₩29,208 | +0.05% | 7.5천 |
|---|
| 2026.07.09 | ₩29,299 | ₩29,299 | ₩29,164 | ₩29,164 | -0.46% | 2.3천 |
|---|
| 2026.07.08 | ₩28,997 | ₩29,094 | ₩28,924 | ₩29,094 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩29,970 | ₩29,970 | ₩29,031 | ₩29,086 | -2.95% | 1.5만 |
|---|
| 2026.07.06 | ₩29,165 | ₩29,326 | ₩29,165 | ₩29,301 | +0.46% | 9.6천 |
|---|
| 2026.07.02 | ₩29,158 | ₩29,158 | ₩29,038 | ₩29,091 | -0.23% | 6.4천 |
|---|
| 2026.07.01 | ₩29,152 | ₩29,205 | ₩29,018 | ₩29,109 | -0.15% | 1.6천 |
|---|
| 2026.06.30 | ₩29,193 | ₩29,286 | ₩29,152 | ₩29,227 | +0.11% | 3.9천 |
|---|
| 2026.06.29 | ₩29,004 | ₩29,178 | ₩28,991 | ₩29,125 | +0.42% | 1.8만 |
|---|
| 2026.06.26 | ₩29,004 | ₩29,044 | ₩28,937 | ₩28,988 | -0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩29,111 | ₩29,111 | ₩29,013 | ₩29,013 | -0.34% | 1.3만 |
|---|
| 2026.06.24 | ₩29,058 | ₩29,192 | ₩29,058 | ₩29,142 | +0.29% | 5.3천 |
|---|
| 2026.06.23 | ₩31,580 | ₩32,385 | ₩27,542 | ₩29,173 | -7.62% | 1.1만 |
|---|
| 2026.06.22 | ₩29,353 | ₩29,393 | ₩29,232 | ₩29,323 | -0.10% | 2.7만 |
|---|
| 2026.06.18 | ₩29,407 | ₩29,407 | ₩29,326 | ₩29,333 | -0.25% | 3.2천 |
|---|
| 2026.06.17 | ₩29,474 | ₩29,474 | ₩29,183 | ₩29,183 | -0.99% | 3.5천 |
|---|
| 2026.06.16 | ₩29,427 | ₩29,474 | ₩29,352 | ₩29,357 | -0.24% | 6.3천 |
|---|
| 2026.06.15 | ₩29,447 | ₩29,447 | ₩29,389 | ₩29,389 | -0.20% | 5.3천 |
|---|
| 2026.06.12 | ₩29,165 | ₩29,299 | ₩29,165 | ₩29,219 | +0.18% | 3.7천 |
|---|
| 2026.06.11 | ₩28,924 | ₩29,064 | ₩28,910 | ₩29,064 | +0.49% | 800 |
|---|
| 2026.06.10 | ₩28,716 | ₩28,716 | ₩28,716 | ₩28,716 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,494 | ₩29,366 | ₩28,494 | ₩28,987 | +1.73% | 9.7천 |
|---|
| 2026.06.08 | ₩28,924 | ₩29,259 | ₩28,870 | ₩29,011 | +0.30% | 3.4천 |
|---|
| 2026.06.05 | ₩29,205 | ₩29,205 | ₩28,991 | ₩28,991 | -0.73% | 3.1천 |
|---|
| 2026.06.04 | ₩29,259 | ₩29,433 | ₩29,259 | ₩29,421 | +0.55% | 4.2천 |
|---|
| 2026.06.03 | ₩29,407 | ₩29,474 | ₩29,364 | ₩29,364 | -0.15% | 6.6천 |
|---|
| 2026.06.02 | ₩29,500 | ₩29,514 | ₩29,380 | ₩29,471 | -0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩29,259 | ₩29,393 | ₩29,259 | ₩29,301 | +0.14% | 5.2천 |
|---|
| 2026.05.29 | ₩29,366 | ₩29,380 | ₩29,286 | ₩29,301 | -0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩29,125 | ₩29,259 | ₩29,125 | ₩29,178 | +0.18% | 5.9천 |
|---|
| 2026.05.27 | ₩29,219 | ₩29,219 | ₩29,044 | ₩29,107 | -0.38% | 1만 |
|---|
| 2026.05.26 | ₩29,246 | ₩29,246 | ₩29,165 | ₩29,165 | -0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩28,924 | ₩29,019 | ₩28,910 | ₩29,019 | +0.33% | 3.9천 |
|---|
| 2026.05.21 | ₩28,736 | ₩28,879 | ₩28,736 | ₩28,879 | +0.50% | 800 |
|---|
| 2026.05.20 | ₩28,991 | ₩29,018 | ₩28,971 | ₩28,971 | -0.07% | 2.8천 |
|---|
| 2026.05.19 | ₩28,730 | ₩28,730 | ₩28,730 | ₩28,730 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,830 | ₩28,886 | ₩28,830 | ₩28,886 | +0.20% | 1.9천 |
|---|
| 2026.05.15 | ₩31,996 | ₩31,996 | ₩28,789 | ₩28,857 | -9.81% | 2.5천 |
|---|
| 2026.05.14 | ₩29,152 | ₩29,178 | ₩29,031 | ₩29,089 | -0.22% | 6.8천 |
|---|
| 2026.05.13 | ₩28,944 | ₩29,031 | ₩28,944 | ₩28,991 | +0.16% | 1.8천 |
|---|
| 2026.05.12 | ₩28,977 | ₩29,004 | ₩28,870 | ₩28,988 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩29,192 | ₩29,192 | ₩29,058 | ₩29,085 | -0.37% | 8천 |
|---|
| 2026.05.08 | ₩29,192 | ₩29,192 | ₩29,058 | ₩29,165 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩29,058 | ₩29,098 | ₩28,964 | ₩29,077 | +0.06% | 6천 |
|---|
| 2026.05.06 | ₩29,098 | ₩29,259 | ₩29,098 | ₩29,192 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩28,964 | ₩29,044 | ₩28,964 | ₩28,977 | +0.05% | 3천 |
|---|
| 2026.05.04 | ₩31,835 | ₩31,835 | ₩28,722 | ₩28,799 | -9.54% | 5.7천 |
|---|
| 2026.05.01 | ₩28,971 | ₩28,977 | ₩28,944 | ₩28,944 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩28,937 | ₩28,937 | ₩28,926 | ₩28,926 | -0.04% | 1.1천 |
|---|
| 2026.04.29 | ₩28,709 | ₩28,709 | ₩28,704 | ₩28,704 | -0.02% | 800 |
|---|
| 2026.04.28 | ₩28,789 | ₩28,816 | ₩28,756 | ₩28,776 | -0.05% | 2천 |
|---|
| 2026.04.27 | ₩28,897 | ₩28,910 | ₩28,897 | ₩28,910 | +0.05% | 1.5천 |
|---|
| 2026.04.24 | ₩28,991 | ₩29,004 | ₩28,924 | ₩28,950 | -0.14% | 800 |
|---|
| 2026.04.23 | ₩28,991 | ₩29,044 | ₩28,917 | ₩28,917 | -0.25% | 3.1천 |
|---|
| 2026.04.22 | ₩28,857 | ₩28,964 | ₩28,857 | ₩28,899 | +0.15% | 5.2천 |
|---|
| 2026.04.21 | ₩28,815 | ₩28,815 | ₩28,815 | ₩28,815 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩29,018 | ₩29,152 | ₩29,018 | ₩29,101 | +0.29% | 1.5천 |
|---|
| 2026.04.17 | ₩29,098 | ₩29,152 | ₩29,098 | ₩29,098 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩28,964 | ₩28,964 | ₩28,897 | ₩28,937 | -0.09% | 1.3천 |
|---|
| 2026.04.15 | ₩28,857 | ₩28,857 | ₩28,789 | ₩28,830 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩28,883 | ₩28,883 | ₩28,789 | ₩28,836 | -0.16% | 2.4천 |
|---|
| 2026.04.13 | ₩28,615 | ₩28,749 | ₩28,615 | ₩28,736 | +0.42% | 1.5천 |
|---|
| 2026.04.10 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,736 | ₩28,749 | ₩28,628 | ₩28,651 | -0.29% | 3.5천 |
|---|
| 2026.04.08 | ₩28,830 | ₩28,830 | ₩28,521 | ₩28,571 | -0.90% | 1.2천 |
|---|
| 2026.04.07 | ₩28,038 | ₩28,159 | ₩27,998 | ₩28,147 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩28,199 | ₩28,199 | ₩28,105 | ₩28,112 | -0.31% | 1.5천 |
|---|
| 2026.04.02 | ₩28,078 | ₩28,099 | ₩28,078 | ₩28,099 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩28,171 | ₩28,172 | ₩28,065 | ₩28,085 | -0.30% | 1.1천 |
|---|
| 2026.03.31 | ₩27,770 | ₩27,955 | ₩27,770 | ₩27,955 | +0.67% | 2.4천 |
|---|
| 2026.03.30 | ₩27,569 | ₩27,636 | ₩27,483 | ₩27,483 | -0.31% | 6.8천 |
|---|
| 2026.03.27 | ₩27,642 | ₩27,642 | ₩27,522 | ₩27,547 | -0.34% | 1.1천 |
|---|
| 2026.03.26 | ₩27,864 | ₩27,944 | ₩27,677 | ₩27,677 | -0.67% | 5.5천 |
|---|
| 2026.03.25 | ₩28,226 | ₩28,226 | ₩28,201 | ₩28,201 | -0.09% | 2.6천 |
|---|
| 2026.03.24 | ₩28,132 | ₩28,132 | ₩28,052 | ₩28,052 | -0.29% | 4.1천 |
|---|
| 2026.03.23 | ₩28,065 | ₩28,065 | ₩28,025 | ₩28,058 | -0.02% | 3.6천 |
|---|
| 2026.03.20 | ₩28,213 | ₩28,213 | ₩27,836 | ₩27,836 | -1.34% | 500 |
|---|
| 2026.03.19 | ₩28,052 | ₩28,190 | ₩28,052 | ₩28,190 | +0.49% | 800 |
|---|
| 2026.03.18 | ₩28,481 | ₩28,481 | ₩28,227 | ₩28,227 | -0.89% | 5.3천 |
|---|
| 2026.03.17 | ₩28,400 | ₩28,614 | ₩28,400 | ₩28,514 | +0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩28,508 | ₩28,535 | ₩28,400 | ₩28,453 | -0.19% | 4.6천 |
|---|
| 2026.03.13 | ₩28,467 | ₩28,467 | ₩28,251 | ₩28,251 | -0.76% | 200 |
|---|
| 2026.03.12 | ₩28,508 | ₩28,508 | ₩28,360 | ₩28,378 | -0.46% | 5.6천 |
|---|
| 2026.03.11 | ₩28,749 | ₩28,749 | ₩28,628 | ₩28,628 | -0.42% | 100 |
|---|
| 2026.03.10 | ₩28,776 | ₩28,883 | ₩28,682 | ₩28,690 | -0.30% | 8.4천 |
|---|
| 2026.03.09 | ₩28,387 | ₩28,737 | ₩28,266 | ₩28,737 | +1.23% | 8.4천 |
|---|
| 2026.03.06 | ₩28,628 | ₩28,696 | ₩28,535 | ₩28,615 | -0.05% | 3.4천 |
|---|
| 2026.03.05 | ₩28,977 | ₩29,003 | ₩28,763 | ₩28,847 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩29,031 | ₩29,058 | ₩29,028 | ₩29,028 | -0.01% | 1천 |
|---|
| 2026.03.03 | ₩28,843 | ₩29,044 | ₩28,696 | ₩28,925 | +0.28% | 6.3천 |
|---|
| 2026.03.02 | ₩29,055 | ₩29,232 | ₩29,004 | ₩29,177 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩29,125 | ₩29,930 | ₩29,044 | ₩29,161 | +0.12% | 4.2천 |
|---|
| 2026.02.26 | ₩29,272 | ₩29,313 | ₩29,018 | ₩29,225 | -0.16% | 4천 |
|---|
| 2026.02.25 | ₩29,272 | ₩29,299 | ₩29,232 | ₩29,232 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩28,963 | ₩29,142 | ₩28,963 | ₩29,118 | +0.54% | 3.8천 |
|---|
| 2026.02.23 | ₩28,971 | ₩29,044 | ₩28,971 | ₩28,997 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩29,133 | ₩29,154 | ₩29,044 | ₩29,154 | +0.07% | 2.5천 |
|---|
| 2026.02.19 | ₩29,246 | ₩29,259 | ₩29,164 | ₩29,259 | +0.05% | 800 |
|---|
| 2026.02.18 | ₩29,286 | ₩29,380 | ₩29,232 | ₩29,271 | -0.05% | 5.2천 |
|---|
| 2026.02.17 | ₩29,064 | ₩29,178 | ₩29,064 | ₩29,173 | +0.37% | 2.8천 |
|---|
| 2026.02.13 | ₩29,286 | ₩29,326 | ₩29,192 | ₩29,208 | -0.27% | 8.4천 |
|---|
| 2026.02.12 | ₩29,313 | ₩29,313 | ₩29,079 | ₩29,079 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩29,246 | ₩29,393 | ₩29,246 | ₩29,362 | +0.40% | 4.1천 |
|---|
| 2026.02.10 | ₩29,393 | ₩29,433 | ₩29,333 | ₩29,368 | -0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩29,286 | ₩29,420 | ₩29,286 | ₩29,326 | +0.14% | 1.9천 |
|---|
| 2026.02.06 | ₩29,071 | ₩29,232 | ₩29,071 | ₩29,217 | +0.50% | 4.9천 |
|---|
| 2026.02.05 | ₩28,816 | ₩28,870 | ₩28,736 | ₩28,777 | -0.14% | 4.9천 |
|---|
| 2026.02.04 | ₩28,857 | ₩29,044 | ₩28,850 | ₩28,908 | +0.18% | 8.2천 |
|---|
| 2026.02.03 | ₩29,031 | ₩29,031 | ₩28,883 | ₩28,977 | -0.18% | 8.4천 |
|---|
| 2026.02.02 | ₩29,044 | ₩29,085 | ₩28,964 | ₩29,064 | +0.07% | 6.5천 |
|---|
| 2026.01.30 | ₩28,917 | ₩28,964 | ₩28,917 | ₩28,933 | +0.06% | 2천 |
|---|
| 2026.01.29 | ₩29,058 | ₩29,169 | ₩29,044 | ₩29,169 | +0.38% | 1.3천 |
|---|
| 2026.01.28 | ₩29,172 | ₩29,172 | ₩29,162 | ₩29,162 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩29,085 | ₩29,125 | ₩29,071 | ₩29,098 | +0.05% | 3.9천 |
|---|
| 2026.01.26 | ₩29,058 | ₩29,373 | ₩28,964 | ₩29,024 | -0.12% | 2.8천 |
|---|
| 2026.01.23 | ₩28,976 | ₩28,977 | ₩28,921 | ₩28,924 | -0.18% | 2.6천 |
|---|
| 2026.01.22 | ₩28,897 | ₩28,937 | ₩28,897 | ₩28,924 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩28,843 | ₩28,857 | ₩28,696 | ₩28,830 | -0.05% | 3.6천 |
|---|
| 2026.01.20 | ₩28,937 | ₩28,937 | ₩28,793 | ₩28,793 | -0.50% | 4.8천 |
|---|
| 2026.01.16 | ₩29,178 | ₩29,178 | ₩29,051 | ₩29,073 | -0.36% | 2.1천 |
|---|
| 2026.01.15 | ₩29,031 | ₩29,192 | ₩29,031 | ₩29,085 | +0.18% | 3.6천 |
|---|
| 2026.01.14 | ₩29,044 | ₩29,044 | ₩28,883 | ₩29,016 | -0.10% | 1.2천 |
|---|
| 2026.01.13 | ₩29,091 | ₩29,091 | ₩28,977 | ₩29,015 | -0.26% | 1.5천 |
|---|
| 2026.01.12 | ₩29,125 | ₩29,125 | ₩29,031 | ₩29,058 | -0.23% | 2.9천 |
|---|
| 2026.01.09 | ₩29,004 | ₩29,071 | ₩29,004 | ₩29,004 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩28,857 | ₩28,937 | ₩28,857 | ₩28,874 | +0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩28,950 | ₩28,950 | ₩28,854 | ₩28,854 | -0.33% | 3.9만 |
|---|
| 2026.01.06 | ₩28,883 | ₩29,004 | ₩28,857 | ₩28,937 | +0.19% | 1.1만 |
|---|
| 2026.01.05 | ₩28,763 | ₩28,910 | ₩28,763 | ₩28,812 | +0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩28,588 | ₩28,696 | ₩28,588 | ₩28,616 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩28,682 | ₩28,682 | ₩28,549 | ₩28,549 | -0.46% | 1.4천 |
|---|
| 2025.12.30 | ₩28,763 | ₩28,763 | ₩28,693 | ₩28,693 | -0.24% | 3.3천 |
|---|
| 2025.12.29 | ₩28,696 | ₩28,749 | ₩28,696 | ₩28,709 | +0.05% | 900 |
|---|
| 2025.12.26 | ₩28,883 | ₩28,883 | ₩28,796 | ₩28,812 | -0.25% | 1.2천 |
|---|
| 2025.12.24 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,736 | ₩28,763 | ₩28,734 | ₩28,734 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩28,655 | ₩28,736 | ₩28,615 | ₩28,690 | +0.12% | 8천 |
|---|
| 2025.12.19 | ₩28,602 | ₩28,669 | ₩28,552 | ₩28,587 | -0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩28,588 | ₩28,588 | ₩28,480 | ₩28,480 | -0.38% | 1.6천 |
|---|
| 2025.12.17 | ₩28,467 | ₩28,575 | ₩28,316 | ₩28,348 | -0.42% | 8.9천 |
|---|
| 2025.12.16 | ₩28,427 | ₩28,521 | ₩28,414 | ₩28,517 | +0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩26,576 | ₩28,528 | ₩26,576 | ₩28,524 | +7.33% | 500 |
|---|
| 2025.12.12 | ₩28,602 | ₩28,602 | ₩28,531 | ₩28,531 | -0.25% | 2.9천 |
|---|
| 2025.12.11 | ₩28,891 | ₩28,891 | ₩28,891 | ₩28,891 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,704 | ₩28,850 | ₩28,704 | ₩28,830 | +0.44% | 3.7천 |
|---|
| 2025.12.09 | ₩28,749 | ₩28,803 | ₩28,665 | ₩28,665 | -0.29% | 3.3만 |
|---|
| 2025.12.08 | ₩28,702 | ₩28,709 | ₩28,643 | ₩28,643 | -0.21% | 5천 |
|---|
| 2025.12.05 | ₩28,749 | ₩28,776 | ₩28,702 | ₩28,702 | -0.16% | 1.5천 |
|---|
| 2025.12.04 | ₩28,642 | ₩28,669 | ₩28,588 | ₩28,669 | +0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩28,628 | ₩28,722 | ₩28,615 | ₩28,655 | +0.09% | 2.7만 |
|---|
| 2025.12.02 | ₩29,299 | ₩29,299 | ₩28,467 | ₩28,575 | -2.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,567 | ₩28,567 | ₩28,535 | ₩28,535 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩28,655 | ₩28,709 | ₩28,611 | ₩28,611 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩28,535 | ₩28,655 | ₩28,535 | ₩28,603 | +0.24% | 4.4천 |
|---|
| 2025.11.25 | ₩28,374 | ₩28,425 | ₩28,374 | ₩28,425 | +0.18% | 400 |
|---|
| 2025.11.24 | ₩28,139 | ₩28,293 | ₩28,139 | ₩28,293 | +0.55% | 5.8만 |
|---|
| 2025.11.21 | ₩27,924 | ₩28,132 | ₩27,924 | ₩28,015 | +0.33% | 2.6천 |
|---|
| 2025.11.20 | ₩28,105 | ₩28,132 | ₩27,998 | ₩27,998 | -0.38% | 3.1천 |
|---|
| 2025.11.19 | ₩28,152 | ₩28,206 | ₩28,152 | ₩28,206 | +0.19% | 1.2천 |
|---|
| 2025.11.18 | ₩28,132 | ₩28,239 | ₩28,132 | ₩28,186 | +0.19% | 1.1천 |
|---|
| 2025.11.17 | ₩28,427 | ₩28,467 | ₩28,221 | ₩28,221 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩28,065 | ₩28,561 | ₩28,065 | ₩28,406 | +1.21% | 1.9천 |
|---|
| 2025.11.13 | ₩28,816 | ₩28,816 | ₩28,414 | ₩28,473 | -1.19% | 1.1만 |
|---|
| 2025.11.12 | ₩28,789 | ₩28,796 | ₩28,722 | ₩28,722 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩28,722 | ₩28,729 | ₩28,651 | ₩28,651 | -0.25% | 1.7천 |
|---|
| 2025.11.10 | ₩28,641 | ₩28,669 | ₩28,427 | ₩28,608 | -0.11% | 6.4천 |
|---|
| 2025.11.07 | ₩28,333 | ₩28,467 | ₩28,311 | ₩28,423 | +0.32% | 5.6천 |
|---|
| 2025.11.06 | ₩28,535 | ₩28,535 | ₩28,414 | ₩28,426 | -0.38% | 2.1천 |
|---|
| 2025.11.05 | ₩28,535 | ₩28,642 | ₩28,521 | ₩28,529 | -0.02% | 7.2만 |
|---|
| 2025.11.04 | ₩28,431 | ₩28,555 | ₩28,426 | ₩28,426 | -0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩28,642 | ₩28,655 | ₩28,521 | ₩28,586 | -0.20% | 5.5천 |
|---|
| 2025.10.31 | ₩28,708 | ₩28,709 | ₩28,561 | ₩28,587 | -0.42% | 1만 |
|---|
| 2025.10.30 | ₩28,736 | ₩28,736 | ₩28,602 | ₩28,602 | -0.47% | 1.7천 |
|---|
| 2025.10.29 | ₩29,219 | ₩29,219 | ₩28,681 | ₩28,681 | -1.84% | 300 |
|---|
| 2025.10.28 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,767 | ₩28,870 | ₩28,767 | ₩28,870 | +0.36% | 400 |
|---|
| 2025.10.24 | ₩28,776 | ₩28,816 | ₩28,708 | ₩28,708 | -0.24% | 6.2천 |
|---|
| 2025.10.23 | ₩28,575 | ₩28,575 | ₩28,575 | ₩28,575 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩28,628 | ₩28,628 | ₩28,508 | ₩28,521 | -0.37% | 3.5천 |
|---|
| 2025.10.21 | ₩28,870 | ₩28,870 | ₩28,803 | ₩28,803 | -0.23% | 4.3천 |
|---|
| 2025.10.20 | ₩28,830 | ₩28,897 | ₩28,816 | ₩28,857 | +0.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,602 | ₩28,736 | ₩28,602 | ₩28,671 | +0.24% | 2.1천 |
|---|
| 2025.10.16 | ₩28,679 | ₩28,696 | ₩28,649 | ₩28,649 | -0.11% | 800 |
|---|
| 2025.10.15 | ₩29,125 | ₩29,125 | ₩28,657 | ₩28,681 | -1.52% | 5천 |
|---|
| 2025.10.14 | ₩28,539 | ₩28,736 | ₩28,539 | ₩28,615 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩28,520 | ₩28,561 | ₩28,520 | ₩28,561 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩28,789 | ₩28,789 | ₩28,262 | ₩28,262 | -1.83% | 6천 |
|---|