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 | ₩28,513 | ₩28,538 | ₩28,466 | ₩28,486 | -0.09% | 1.8천 |
| 2026.10.08 | ₩28,405 | ₩28,553 | ₩28,365 | ₩28,553 | +0.52% | 2.3만 |
| 2026.10.07 | ₩28,332 | ₩28,392 | ₩28,325 | ₩28,352 | +0.07% | 3.3천 |
| 2026.10.06 | ₩28,513 | ₩28,607 | ₩28,379 | ₩28,607 | +0.33% | 1.1만 |
| 2026.10.05 | ₩28,392 | ₩28,392 | ₩28,285 | ₩28,377 | -0.05% | 1.6천 |
| 2026.10.02 | ₩28,365 | ₩28,444 | ₩28,290 | ₩28,344 | -0.08% | 4.3천 |
| 2026.10.01 | ₩28,218 | ₩28,379 | ₩28,157 | ₩28,311 | +0.33% | 1.9만 |
| 2026.09.30 | ₩28,365 | ₩28,365 | ₩28,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,192 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩28,459 | ₩28,459 | ₩28,258 | ₩28,258 | -0.71% | 1.1만 |
|---|
| 2026.09.28 | ₩28,392 | ₩28,392 | ₩28,244 | ₩28,287 | -0.37% | 1.1천 |
|---|
| 2026.09.25 | ₩28,446 | ₩28,525 | ₩28,446 | ₩28,466 | +0.07% | 3.5천 |
|---|
| 2026.09.24 | ₩28,419 | ₩28,472 | ₩28,352 | ₩28,392 | -0.09% | 1.7만 |
|---|
| 2026.09.23 | ₩28,741 | ₩28,808 | ₩28,674 | ₩28,688 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩28,875 | ₩28,888 | ₩28,853 | ₩28,880 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩28,875 | ₩28,928 | ₩28,808 | ₩28,875 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩28,727 | ₩28,821 | ₩28,727 | ₩28,767 | +0.14% | 4.7천 |
|---|
| 2026.09.17 | ₩28,754 | ₩28,861 | ₩28,727 | ₩28,805 | +0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩28,835 | ₩28,835 | ₩28,605 | ₩28,605 | -0.80% | 2.8만 |
|---|
| 2026.09.15 | ₩28,714 | ₩28,794 | ₩28,647 | ₩28,698 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩28,875 | ₩28,888 | ₩28,806 | ₩28,806 | -0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,902 | ₩28,928 | ₩28,902 | ₩28,915 | +0.05% | 7.4천 |
|---|
| 2026.09.10 | ₩28,861 | ₩28,861 | ₩28,741 | ₩28,794 | -0.23% | 4.1천 |
|---|
| 2026.09.09 | ₩29,170 | ₩29,170 | ₩28,902 | ₩29,009 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩29,130 | ₩29,143 | ₩29,076 | ₩29,116 | -0.05% | 3.8천 |
|---|
| 2026.09.04 | ₩29,237 | ₩29,237 | ₩29,170 | ₩29,189 | -0.17% | 4.1천 |
|---|
| 2026.09.03 | ₩29,231 | ₩29,231 | ₩29,195 | ₩29,195 | -0.12% | 400 |
|---|
| 2026.09.02 | ₩29,022 | ₩29,063 | ₩29,022 | ₩29,022 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩28,982 | ₩29,049 | ₩28,911 | ₩28,911 | -0.25% | 5.1천 |
|---|
| 2026.08.31 | ₩28,995 | ₩29,116 | ₩28,995 | ₩29,077 | +0.28% | 4.7천 |
|---|
| 2026.08.28 | ₩29,217 | ₩29,217 | ₩29,140 | ₩29,140 | -0.26% | 1.2천 |
|---|
| 2026.08.27 | ₩29,290 | ₩29,290 | ₩29,183 | ₩29,264 | -0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩29,210 | ₩29,248 | ₩29,170 | ₩29,248 | +0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩29,264 | ₩29,277 | ₩29,116 | ₩29,237 | -0.09% | 3.5만 |
|---|
| 2026.08.24 | ₩29,163 | ₩29,203 | ₩29,163 | ₩29,187 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩29,093 | ₩29,223 | ₩29,093 | ₩29,223 | +0.45% | 2.8천 |
|---|
| 2026.08.20 | ₩28,499 | ₩29,395 | ₩28,499 | ₩29,317 | +2.87% | 9천 |
|---|
| 2026.08.19 | ₩29,358 | ₩29,478 | ₩29,358 | ₩29,387 | +0.10% | 1.2만 |
|---|
| 2026.08.18 | ₩29,223 | ₩29,438 | ₩29,223 | ₩29,319 | +0.33% | 7.9천 |
|---|
| 2026.08.17 | ₩29,532 | ₩29,532 | ₩29,478 | ₩29,485 | -0.16% | 5.4천 |
|---|
| 2026.08.14 | ₩29,559 | ₩29,559 | ₩29,520 | ₩29,545 | -0.05% | 1.3천 |
|---|
| 2026.08.13 | ₩30,591 | ₩30,591 | ₩29,532 | ₩29,572 | -3.33% | 4.2천 |
|---|
| 2026.08.12 | ₩29,438 | ₩29,545 | ₩29,438 | ₩29,480 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩29,404 | ₩29,404 | ₩29,347 | ₩29,347 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩29,384 | ₩29,465 | ₩29,352 | ₩29,352 | -0.11% | 9.6천 |
|---|
| 2026.08.07 | ₩31,852 | ₩31,852 | ₩29,311 | ₩29,384 | -7.75% | 8.2천 |
|---|
| 2026.08.06 | ₩29,364 | ₩29,451 | ₩29,258 | ₩29,258 | -0.36% | 7.8천 |
|---|
| 2026.08.05 | ₩29,438 | ₩29,438 | ₩29,317 | ₩29,329 | -0.37% | 9.2천 |
|---|
| 2026.08.04 | ₩29,063 | ₩29,398 | ₩29,063 | ₩29,299 | +0.81% | 6.3천 |
|---|
| 2026.08.03 | ₩29,036 | ₩29,103 | ₩28,888 | ₩29,006 | -0.10% | 3.3천 |
|---|
| 2026.07.31 | ₩28,902 | ₩28,902 | ₩28,860 | ₩28,860 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩28,754 | ₩28,928 | ₩28,754 | ₩28,855 | +0.35% | 7천 |
|---|
| 2026.07.29 | ₩28,741 | ₩28,794 | ₩28,580 | ₩28,580 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩28,928 | ₩28,928 | ₩28,848 | ₩28,848 | -0.28% | 400 |
|---|
| 2026.07.27 | ₩28,861 | ₩28,861 | ₩28,674 | ₩28,789 | -0.25% | 8.1천 |
|---|
| 2026.07.24 | ₩28,623 | ₩28,754 | ₩28,623 | ₩28,700 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩28,808 | ₩28,808 | ₩28,633 | ₩28,648 | -0.55% | 1.3천 |
|---|
| 2026.07.22 | ₩28,942 | ₩29,264 | ₩28,847 | ₩28,847 | -0.33% | 4.2천 |
|---|
| 2026.07.21 | ₩28,875 | ₩28,915 | ₩28,754 | ₩28,848 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩28,969 | ₩28,969 | ₩28,875 | ₩28,875 | -0.32% | 500 |
|---|
| 2026.07.17 | ₩28,942 | ₩29,009 | ₩28,942 | ₩28,965 | +0.08% | 2.6천 |
|---|
| 2026.07.16 | ₩29,063 | ₩29,063 | ₩29,022 | ₩29,024 | -0.13% | 5.6천 |
|---|
| 2026.07.15 | ₩29,089 | ₩29,116 | ₩29,038 | ₩29,038 | -0.18% | 2.7천 |
|---|
| 2026.07.14 | ₩28,982 | ₩29,130 | ₩28,982 | ₩29,024 | +0.14% | 5.6천 |
|---|
| 2026.07.13 | ₩29,123 | ₩29,250 | ₩29,036 | ₩29,036 | -0.30% | 3.5천 |
|---|
| 2026.07.10 | ₩29,185 | ₩29,331 | ₩29,185 | ₩29,199 | +0.05% | 7.5천 |
|---|
| 2026.07.09 | ₩29,290 | ₩29,290 | ₩29,155 | ₩29,155 | -0.46% | 2.3천 |
|---|
| 2026.07.08 | ₩28,989 | ₩29,085 | ₩28,915 | ₩29,085 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩29,961 | ₩29,961 | ₩29,022 | ₩29,077 | -2.95% | 1.5만 |
|---|
| 2026.07.06 | ₩29,156 | ₩29,317 | ₩29,156 | ₩29,292 | +0.46% | 9.6천 |
|---|
| 2026.07.02 | ₩29,150 | ₩29,150 | ₩29,029 | ₩29,083 | -0.23% | 6.4천 |
|---|
| 2026.07.01 | ₩29,143 | ₩29,197 | ₩29,009 | ₩29,100 | -0.15% | 1.6천 |
|---|
| 2026.06.30 | ₩29,185 | ₩29,277 | ₩29,143 | ₩29,218 | +0.11% | 3.9천 |
|---|
| 2026.06.29 | ₩28,995 | ₩29,170 | ₩28,982 | ₩29,116 | +0.42% | 1.8만 |
|---|
| 2026.06.26 | ₩28,995 | ₩29,036 | ₩28,928 | ₩28,979 | -0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩29,103 | ₩29,103 | ₩29,005 | ₩29,005 | -0.34% | 1.3만 |
|---|
| 2026.06.24 | ₩29,049 | ₩29,183 | ₩29,049 | ₩29,134 | +0.29% | 5.3천 |
|---|
| 2026.06.23 | ₩31,570 | ₩32,375 | ₩27,534 | ₩29,164 | -7.62% | 1.1만 |
|---|
| 2026.06.22 | ₩29,344 | ₩29,384 | ₩29,223 | ₩29,315 | -0.10% | 2.7만 |
|---|
| 2026.06.18 | ₩29,398 | ₩29,398 | ₩29,317 | ₩29,324 | -0.25% | 3.2천 |
|---|
| 2026.06.17 | ₩29,465 | ₩29,465 | ₩29,174 | ₩29,174 | -0.99% | 3.5천 |
|---|
| 2026.06.16 | ₩29,418 | ₩29,465 | ₩29,343 | ₩29,348 | -0.24% | 6.3천 |
|---|
| 2026.06.15 | ₩29,438 | ₩29,438 | ₩29,380 | ₩29,380 | -0.20% | 5.3천 |
|---|
| 2026.06.12 | ₩29,156 | ₩29,290 | ₩29,156 | ₩29,210 | +0.18% | 3.7천 |
|---|
| 2026.06.11 | ₩28,915 | ₩29,056 | ₩28,902 | ₩29,056 | +0.49% | 800 |
|---|
| 2026.06.10 | ₩28,707 | ₩28,707 | ₩28,707 | ₩28,707 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,486 | ₩29,358 | ₩28,486 | ₩28,978 | +1.73% | 9.7천 |
|---|
| 2026.06.08 | ₩28,915 | ₩29,250 | ₩28,861 | ₩29,002 | +0.30% | 3.4천 |
|---|
| 2026.06.05 | ₩29,197 | ₩29,197 | ₩28,982 | ₩28,982 | -0.73% | 3.1천 |
|---|
| 2026.06.04 | ₩29,250 | ₩29,425 | ₩29,250 | ₩29,413 | +0.55% | 4.2천 |
|---|
| 2026.06.03 | ₩29,398 | ₩29,465 | ₩29,355 | ₩29,355 | -0.15% | 6.6천 |
|---|
| 2026.06.02 | ₩29,492 | ₩29,505 | ₩29,371 | ₩29,462 | -0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩29,250 | ₩29,384 | ₩29,250 | ₩29,292 | +0.14% | 5.2천 |
|---|
| 2026.05.29 | ₩29,358 | ₩29,371 | ₩29,277 | ₩29,292 | -0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩29,116 | ₩29,250 | ₩29,116 | ₩29,170 | +0.18% | 5.9천 |
|---|
| 2026.05.27 | ₩29,210 | ₩29,210 | ₩29,036 | ₩29,099 | -0.38% | 1만 |
|---|
| 2026.05.26 | ₩29,237 | ₩29,237 | ₩29,156 | ₩29,156 | -0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩28,915 | ₩29,010 | ₩28,902 | ₩29,010 | +0.33% | 3.9천 |
|---|
| 2026.05.21 | ₩28,727 | ₩28,871 | ₩28,727 | ₩28,871 | +0.50% | 800 |
|---|
| 2026.05.20 | ₩28,982 | ₩29,009 | ₩28,962 | ₩28,962 | -0.07% | 2.8천 |
|---|
| 2026.05.19 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,821 | ₩28,877 | ₩28,821 | ₩28,877 | +0.20% | 1.9천 |
|---|
| 2026.05.15 | ₩31,986 | ₩31,986 | ₩28,781 | ₩28,848 | -9.81% | 2.5천 |
|---|
| 2026.05.14 | ₩29,143 | ₩29,170 | ₩29,022 | ₩29,080 | -0.22% | 6.8천 |
|---|
| 2026.05.13 | ₩28,935 | ₩29,022 | ₩28,935 | ₩28,982 | +0.16% | 1.8천 |
|---|
| 2026.05.12 | ₩28,969 | ₩28,995 | ₩28,861 | ₩28,979 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩29,183 | ₩29,183 | ₩29,049 | ₩29,076 | -0.37% | 8천 |
|---|
| 2026.05.08 | ₩29,183 | ₩29,183 | ₩29,049 | ₩29,156 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩29,049 | ₩29,089 | ₩28,955 | ₩29,068 | +0.06% | 6천 |
|---|
| 2026.05.06 | ₩29,089 | ₩29,250 | ₩29,089 | ₩29,183 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩28,955 | ₩29,036 | ₩28,955 | ₩28,969 | +0.05% | 3천 |
|---|
| 2026.05.04 | ₩31,825 | ₩31,825 | ₩28,714 | ₩28,790 | -9.54% | 5.7천 |
|---|
| 2026.05.01 | ₩28,962 | ₩28,969 | ₩28,935 | ₩28,935 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩28,928 | ₩28,928 | ₩28,918 | ₩28,918 | -0.04% | 1.1천 |
|---|
| 2026.04.29 | ₩28,700 | ₩28,700 | ₩28,695 | ₩28,695 | -0.02% | 800 |
|---|
| 2026.04.28 | ₩28,781 | ₩28,808 | ₩28,747 | ₩28,767 | -0.05% | 2천 |
|---|
| 2026.04.27 | ₩28,888 | ₩28,902 | ₩28,888 | ₩28,902 | +0.05% | 1.5천 |
|---|
| 2026.04.24 | ₩28,982 | ₩28,995 | ₩28,915 | ₩28,942 | -0.14% | 800 |
|---|
| 2026.04.23 | ₩28,982 | ₩29,036 | ₩28,908 | ₩28,908 | -0.25% | 3.1천 |
|---|
| 2026.04.22 | ₩28,848 | ₩28,955 | ₩28,848 | ₩28,891 | +0.15% | 5.2천 |
|---|
| 2026.04.21 | ₩28,806 | ₩28,806 | ₩28,806 | ₩28,806 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩29,009 | ₩29,143 | ₩29,009 | ₩29,092 | +0.29% | 1.5천 |
|---|
| 2026.04.17 | ₩29,089 | ₩29,143 | ₩29,089 | ₩29,089 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩28,955 | ₩28,955 | ₩28,888 | ₩28,928 | -0.09% | 1.3천 |
|---|
| 2026.04.15 | ₩28,848 | ₩28,848 | ₩28,781 | ₩28,821 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩28,875 | ₩28,875 | ₩28,781 | ₩28,828 | -0.16% | 2.4천 |
|---|
| 2026.04.13 | ₩28,607 | ₩28,741 | ₩28,607 | ₩28,727 | +0.42% | 1.5천 |
|---|
| 2026.04.10 | ₩28,576 | ₩28,576 | ₩28,576 | ₩28,576 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,727 | ₩28,741 | ₩28,620 | ₩28,643 | -0.29% | 3.5천 |
|---|
| 2026.04.08 | ₩28,821 | ₩28,821 | ₩28,513 | ₩28,562 | -0.90% | 1.2천 |
|---|
| 2026.04.07 | ₩28,030 | ₩28,151 | ₩27,990 | ₩28,138 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩28,191 | ₩28,191 | ₩28,097 | ₩28,104 | -0.31% | 1.5천 |
|---|
| 2026.04.02 | ₩28,070 | ₩28,090 | ₩28,070 | ₩28,090 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩28,163 | ₩28,164 | ₩28,057 | ₩28,077 | -0.30% | 1.1천 |
|---|
| 2026.03.31 | ₩27,762 | ₩27,947 | ₩27,762 | ₩27,947 | +0.67% | 2.4천 |
|---|
| 2026.03.30 | ₩27,560 | ₩27,627 | ₩27,475 | ₩27,475 | -0.31% | 6.8천 |
|---|
| 2026.03.27 | ₩27,634 | ₩27,634 | ₩27,513 | ₩27,539 | -0.34% | 1.1천 |
|---|
| 2026.03.26 | ₩27,855 | ₩27,936 | ₩27,669 | ₩27,669 | -0.67% | 5.5천 |
|---|
| 2026.03.25 | ₩28,218 | ₩28,218 | ₩28,192 | ₩28,192 | -0.09% | 2.6천 |
|---|
| 2026.03.24 | ₩28,124 | ₩28,124 | ₩28,043 | ₩28,043 | -0.29% | 4.1천 |
|---|
| 2026.03.23 | ₩28,057 | ₩28,057 | ₩28,016 | ₩28,050 | -0.02% | 3.6천 |
|---|
| 2026.03.20 | ₩28,204 | ₩28,204 | ₩27,827 | ₩27,827 | -1.34% | 500 |
|---|
| 2026.03.19 | ₩28,043 | ₩28,181 | ₩28,043 | ₩28,181 | +0.49% | 800 |
|---|
| 2026.03.18 | ₩28,472 | ₩28,472 | ₩28,219 | ₩28,219 | -0.89% | 5.3천 |
|---|
| 2026.03.17 | ₩28,392 | ₩28,605 | ₩28,392 | ₩28,506 | +0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩28,499 | ₩28,526 | ₩28,392 | ₩28,444 | -0.19% | 4.6천 |
|---|
| 2026.03.13 | ₩28,459 | ₩28,459 | ₩28,243 | ₩28,243 | -0.76% | 200 |
|---|
| 2026.03.12 | ₩28,499 | ₩28,499 | ₩28,352 | ₩28,369 | -0.46% | 5.6천 |
|---|
| 2026.03.11 | ₩28,741 | ₩28,741 | ₩28,620 | ₩28,620 | -0.42% | 100 |
|---|
| 2026.03.10 | ₩28,767 | ₩28,875 | ₩28,674 | ₩28,682 | -0.30% | 8.4천 |
|---|
| 2026.03.09 | ₩28,379 | ₩28,729 | ₩28,258 | ₩28,729 | +1.23% | 8.4천 |
|---|
| 2026.03.06 | ₩28,620 | ₩28,687 | ₩28,526 | ₩28,607 | -0.05% | 3.4천 |
|---|
| 2026.03.05 | ₩28,969 | ₩28,994 | ₩28,754 | ₩28,839 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩29,022 | ₩29,049 | ₩29,020 | ₩29,020 | -0.01% | 1천 |
|---|
| 2026.03.03 | ₩28,835 | ₩29,036 | ₩28,687 | ₩28,916 | +0.28% | 6.3천 |
|---|
| 2026.03.02 | ₩29,046 | ₩29,223 | ₩28,995 | ₩29,168 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩29,116 | ₩29,921 | ₩29,036 | ₩29,152 | +0.12% | 4.2천 |
|---|
| 2026.02.26 | ₩29,264 | ₩29,304 | ₩29,009 | ₩29,217 | -0.16% | 4천 |
|---|
| 2026.02.25 | ₩29,264 | ₩29,290 | ₩29,223 | ₩29,223 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩28,954 | ₩29,134 | ₩28,954 | ₩29,109 | +0.54% | 3.8천 |
|---|
| 2026.02.23 | ₩28,962 | ₩29,036 | ₩28,962 | ₩28,989 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩29,124 | ₩29,146 | ₩29,036 | ₩29,146 | +0.07% | 2.5천 |
|---|
| 2026.02.19 | ₩29,237 | ₩29,250 | ₩29,155 | ₩29,250 | +0.05% | 800 |
|---|
| 2026.02.18 | ₩29,277 | ₩29,371 | ₩29,223 | ₩29,262 | -0.05% | 5.2천 |
|---|
| 2026.02.17 | ₩29,056 | ₩29,170 | ₩29,056 | ₩29,164 | +0.37% | 2.8천 |
|---|
| 2026.02.13 | ₩29,277 | ₩29,317 | ₩29,183 | ₩29,199 | -0.27% | 8.4천 |
|---|
| 2026.02.12 | ₩29,304 | ₩29,304 | ₩29,071 | ₩29,071 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩29,237 | ₩29,384 | ₩29,237 | ₩29,354 | +0.40% | 4.1천 |
|---|
| 2026.02.10 | ₩29,384 | ₩29,425 | ₩29,324 | ₩29,359 | -0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩29,277 | ₩29,411 | ₩29,277 | ₩29,317 | +0.14% | 1.9천 |
|---|
| 2026.02.06 | ₩29,063 | ₩29,223 | ₩29,063 | ₩29,209 | +0.50% | 4.9천 |
|---|
| 2026.02.05 | ₩28,808 | ₩28,861 | ₩28,727 | ₩28,769 | -0.14% | 4.9천 |
|---|
| 2026.02.04 | ₩28,848 | ₩29,036 | ₩28,841 | ₩28,899 | +0.18% | 8.2천 |
|---|
| 2026.02.03 | ₩29,022 | ₩29,022 | ₩28,875 | ₩28,969 | -0.18% | 8.4천 |
|---|
| 2026.02.02 | ₩29,036 | ₩29,076 | ₩28,955 | ₩29,056 | +0.07% | 6.5천 |
|---|
| 2026.01.30 | ₩28,908 | ₩28,955 | ₩28,908 | ₩28,924 | +0.06% | 2천 |
|---|
| 2026.01.29 | ₩29,049 | ₩29,160 | ₩29,036 | ₩29,160 | +0.38% | 1.3천 |
|---|
| 2026.01.28 | ₩29,163 | ₩29,163 | ₩29,154 | ₩29,154 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩29,076 | ₩29,116 | ₩29,063 | ₩29,089 | +0.05% | 3.9천 |
|---|
| 2026.01.26 | ₩29,049 | ₩29,364 | ₩28,955 | ₩29,016 | -0.12% | 2.8천 |
|---|
| 2026.01.23 | ₩28,967 | ₩28,969 | ₩28,912 | ₩28,915 | -0.18% | 2.6천 |
|---|
| 2026.01.22 | ₩28,888 | ₩28,928 | ₩28,888 | ₩28,915 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩28,835 | ₩28,848 | ₩28,687 | ₩28,821 | -0.05% | 3.6천 |
|---|
| 2026.01.20 | ₩28,928 | ₩28,928 | ₩28,785 | ₩28,785 | -0.50% | 4.8천 |
|---|
| 2026.01.16 | ₩29,170 | ₩29,170 | ₩29,042 | ₩29,064 | -0.36% | 2.1천 |
|---|
| 2026.01.15 | ₩29,022 | ₩29,183 | ₩29,022 | ₩29,076 | +0.18% | 3.6천 |
|---|
| 2026.01.14 | ₩29,036 | ₩29,036 | ₩28,875 | ₩29,008 | -0.10% | 1.2천 |
|---|
| 2026.01.13 | ₩29,083 | ₩29,083 | ₩28,969 | ₩29,006 | -0.26% | 1.5천 |
|---|
| 2026.01.12 | ₩29,116 | ₩29,116 | ₩29,022 | ₩29,049 | -0.23% | 2.9천 |
|---|
| 2026.01.09 | ₩28,995 | ₩29,063 | ₩28,995 | ₩28,995 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩28,848 | ₩28,928 | ₩28,848 | ₩28,865 | +0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩28,942 | ₩28,942 | ₩28,845 | ₩28,845 | -0.33% | 3.9만 |
|---|
| 2026.01.06 | ₩28,875 | ₩28,995 | ₩28,848 | ₩28,928 | +0.19% | 1.1만 |
|---|
| 2026.01.05 | ₩28,754 | ₩28,902 | ₩28,754 | ₩28,804 | +0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩28,580 | ₩28,687 | ₩28,580 | ₩28,608 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩28,674 | ₩28,674 | ₩28,541 | ₩28,541 | -0.46% | 1.4천 |
|---|
| 2025.12.30 | ₩28,754 | ₩28,754 | ₩28,684 | ₩28,684 | -0.24% | 3.3천 |
|---|
| 2025.12.29 | ₩28,687 | ₩28,741 | ₩28,687 | ₩28,700 | +0.05% | 900 |
|---|
| 2025.12.26 | ₩28,875 | ₩28,875 | ₩28,788 | ₩28,804 | -0.25% | 1.2천 |
|---|
| 2025.12.24 | ₩28,781 | ₩28,781 | ₩28,781 | ₩28,781 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,727 | ₩28,754 | ₩28,726 | ₩28,726 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩28,647 | ₩28,727 | ₩28,607 | ₩28,682 | +0.12% | 8천 |
|---|
| 2025.12.19 | ₩28,593 | ₩28,660 | ₩28,543 | ₩28,578 | -0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩28,580 | ₩28,580 | ₩28,471 | ₩28,471 | -0.38% | 1.6천 |
|---|
| 2025.12.17 | ₩28,459 | ₩28,566 | ₩28,307 | ₩28,340 | -0.42% | 8.9천 |
|---|
| 2025.12.16 | ₩28,419 | ₩28,513 | ₩28,405 | ₩28,509 | +0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩26,568 | ₩28,519 | ₩26,568 | ₩28,515 | +7.33% | 500 |
|---|
| 2025.12.12 | ₩28,593 | ₩28,593 | ₩28,522 | ₩28,522 | -0.25% | 2.9천 |
|---|
| 2025.12.11 | ₩28,883 | ₩28,883 | ₩28,883 | ₩28,883 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,695 | ₩28,841 | ₩28,695 | ₩28,821 | +0.44% | 3.7천 |
|---|
| 2025.12.09 | ₩28,741 | ₩28,794 | ₩28,656 | ₩28,656 | -0.29% | 3.3만 |
|---|
| 2025.12.08 | ₩28,694 | ₩28,700 | ₩28,635 | ₩28,635 | -0.21% | 5천 |
|---|
| 2025.12.05 | ₩28,741 | ₩28,767 | ₩28,694 | ₩28,694 | -0.16% | 1.5천 |
|---|
| 2025.12.04 | ₩28,633 | ₩28,660 | ₩28,580 | ₩28,660 | +0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩28,620 | ₩28,714 | ₩28,607 | ₩28,647 | +0.09% | 2.7만 |
|---|
| 2025.12.02 | ₩29,290 | ₩29,290 | ₩28,459 | ₩28,566 | -2.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,558 | ₩28,558 | ₩28,526 | ₩28,526 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩28,647 | ₩28,700 | ₩28,602 | ₩28,602 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩28,526 | ₩28,647 | ₩28,526 | ₩28,594 | +0.24% | 4.4천 |
|---|
| 2025.11.25 | ₩28,365 | ₩28,416 | ₩28,365 | ₩28,416 | +0.18% | 400 |
|---|
| 2025.11.24 | ₩28,130 | ₩28,285 | ₩28,130 | ₩28,285 | +0.55% | 5.8만 |
|---|
| 2025.11.21 | ₩27,916 | ₩28,124 | ₩27,916 | ₩28,007 | +0.33% | 2.6천 |
|---|
| 2025.11.20 | ₩28,097 | ₩28,124 | ₩27,990 | ₩27,990 | -0.38% | 3.1천 |
|---|
| 2025.11.19 | ₩28,144 | ₩28,197 | ₩28,144 | ₩28,197 | +0.19% | 1.2천 |
|---|
| 2025.11.18 | ₩28,124 | ₩28,231 | ₩28,124 | ₩28,177 | +0.19% | 1.1천 |
|---|
| 2025.11.17 | ₩28,419 | ₩28,459 | ₩28,212 | ₩28,212 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩28,057 | ₩28,553 | ₩28,057 | ₩28,397 | +1.21% | 1.9천 |
|---|
| 2025.11.13 | ₩28,808 | ₩28,808 | ₩28,405 | ₩28,464 | -1.19% | 1.1만 |
|---|
| 2025.11.12 | ₩28,781 | ₩28,788 | ₩28,714 | ₩28,714 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩28,714 | ₩28,721 | ₩28,643 | ₩28,643 | -0.25% | 1.7천 |
|---|
| 2025.11.10 | ₩28,632 | ₩28,660 | ₩28,419 | ₩28,600 | -0.11% | 6.4천 |
|---|
| 2025.11.07 | ₩28,325 | ₩28,459 | ₩28,302 | ₩28,415 | +0.32% | 5.6천 |
|---|
| 2025.11.06 | ₩28,526 | ₩28,526 | ₩28,405 | ₩28,417 | -0.38% | 2.1천 |
|---|
| 2025.11.05 | ₩28,526 | ₩28,633 | ₩28,513 | ₩28,521 | -0.02% | 7.2만 |
|---|
| 2025.11.04 | ₩28,423 | ₩28,546 | ₩28,417 | ₩28,417 | -0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩28,633 | ₩28,647 | ₩28,513 | ₩28,577 | -0.20% | 5.5천 |
|---|
| 2025.10.31 | ₩28,699 | ₩28,700 | ₩28,553 | ₩28,578 | -0.42% | 1만 |
|---|
| 2025.10.30 | ₩28,727 | ₩28,727 | ₩28,593 | ₩28,593 | -0.47% | 1.7천 |
|---|
| 2025.10.29 | ₩29,210 | ₩29,210 | ₩28,672 | ₩28,672 | -1.84% | 300 |
|---|
| 2025.10.28 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,758 | ₩28,861 | ₩28,758 | ₩28,861 | +0.36% | 400 |
|---|
| 2025.10.24 | ₩28,767 | ₩28,808 | ₩28,699 | ₩28,699 | -0.24% | 6.2천 |
|---|
| 2025.10.23 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩28,620 | ₩28,620 | ₩28,499 | ₩28,513 | -0.37% | 3.5천 |
|---|
| 2025.10.21 | ₩28,861 | ₩28,861 | ₩28,794 | ₩28,794 | -0.23% | 4.3천 |
|---|
| 2025.10.20 | ₩28,821 | ₩28,888 | ₩28,808 | ₩28,848 | +0.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,593 | ₩28,727 | ₩28,593 | ₩28,663 | +0.24% | 2.1천 |
|---|
| 2025.10.16 | ₩28,671 | ₩28,687 | ₩28,640 | ₩28,640 | -0.11% | 800 |
|---|
| 2025.10.15 | ₩29,116 | ₩29,116 | ₩28,648 | ₩28,672 | -1.52% | 5천 |
|---|
| 2025.10.14 | ₩28,530 | ₩28,727 | ₩28,530 | ₩28,607 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩28,511 | ₩28,553 | ₩28,511 | ₩28,553 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩28,781 | ₩28,781 | ₩28,254 | ₩28,254 | -1.83% | 6천 |
|---|