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 | ₩28,467 | ₩28,492 | ₩28,420 | ₩28,440 | -0.09% | 1.8천 |
| 2026.10.08 | ₩28,360 | ₩28,507 | ₩28,319 | ₩28,507 | +0.52% | 2.3만 |
| 2026.10.07 | ₩28,286 | ₩28,346 | ₩28,279 | ₩28,306 | +0.07% | 3.3천 |
| 2026.10.06 | ₩28,467 | ₩28,560 | ₩28,333 | ₩28,560 | +0.33% | 1.1만 |
| 2026.10.05 | ₩28,346 | ₩28,346 | ₩28,239 | ₩28,331 | -0.05% | 1.6천 |
| 2026.10.02 | ₩28,319 | ₩28,398 | ₩28,244 | ₩28,298 | -0.08% | 4.3천 |
| 2026.10.01 | ₩28,172 | ₩28,333 | ₩28,112 | ₩28,266 | +0.33% | 1.9만 |
| 2026.09.30 | ₩28,319 | ₩28,319 | ₩28,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,147 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩28,413 | ₩28,413 | ₩28,212 | ₩28,212 | -0.71% | 1.1만 |
|---|
| 2026.09.28 | ₩28,346 | ₩28,346 | ₩28,199 | ₩28,242 | -0.37% | 1.1천 |
|---|
| 2026.09.25 | ₩28,400 | ₩28,479 | ₩28,400 | ₩28,420 | +0.07% | 3.5천 |
|---|
| 2026.09.24 | ₩28,373 | ₩28,427 | ₩28,306 | ₩28,346 | -0.09% | 1.7만 |
|---|
| 2026.09.23 | ₩28,694 | ₩28,761 | ₩28,627 | ₩28,642 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩28,828 | ₩28,842 | ₩28,807 | ₩28,834 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩28,828 | ₩28,882 | ₩28,761 | ₩28,828 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩28,681 | ₩28,775 | ₩28,681 | ₩28,721 | +0.14% | 4.7천 |
|---|
| 2026.09.17 | ₩28,708 | ₩28,815 | ₩28,681 | ₩28,759 | +0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩28,788 | ₩28,788 | ₩28,559 | ₩28,559 | -0.80% | 2.8만 |
|---|
| 2026.09.15 | ₩28,668 | ₩28,748 | ₩28,601 | ₩28,651 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩28,828 | ₩28,842 | ₩28,760 | ₩28,760 | -0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,855 | ₩28,882 | ₩28,855 | ₩28,868 | +0.05% | 7.4천 |
|---|
| 2026.09.10 | ₩28,815 | ₩28,815 | ₩28,694 | ₩28,748 | -0.23% | 4.1천 |
|---|
| 2026.09.09 | ₩29,123 | ₩29,123 | ₩28,855 | ₩28,962 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩29,083 | ₩29,096 | ₩29,029 | ₩29,069 | -0.05% | 3.8천 |
|---|
| 2026.09.04 | ₩29,190 | ₩29,190 | ₩29,123 | ₩29,142 | -0.17% | 4.1천 |
|---|
| 2026.09.03 | ₩29,184 | ₩29,184 | ₩29,148 | ₩29,148 | -0.12% | 400 |
|---|
| 2026.09.02 | ₩28,976 | ₩29,016 | ₩28,976 | ₩28,976 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩28,935 | ₩29,002 | ₩28,864 | ₩28,864 | -0.25% | 5.1천 |
|---|
| 2026.08.31 | ₩28,949 | ₩29,069 | ₩28,949 | ₩29,030 | +0.28% | 4.7천 |
|---|
| 2026.08.28 | ₩29,170 | ₩29,170 | ₩29,093 | ₩29,093 | -0.26% | 1.2천 |
|---|
| 2026.08.27 | ₩29,243 | ₩29,243 | ₩29,136 | ₩29,217 | -0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩29,163 | ₩29,200 | ₩29,123 | ₩29,200 | +0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩29,217 | ₩29,230 | ₩29,069 | ₩29,190 | -0.09% | 3.5만 |
|---|
| 2026.08.24 | ₩29,116 | ₩29,156 | ₩29,116 | ₩29,140 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩29,046 | ₩29,176 | ₩29,046 | ₩29,176 | +0.45% | 2.8천 |
|---|
| 2026.08.20 | ₩28,453 | ₩29,348 | ₩28,453 | ₩29,270 | +2.87% | 9천 |
|---|
| 2026.08.19 | ₩29,310 | ₩29,431 | ₩29,310 | ₩29,340 | +0.10% | 1.2만 |
|---|
| 2026.08.18 | ₩29,176 | ₩29,391 | ₩29,176 | ₩29,271 | +0.33% | 7.9천 |
|---|
| 2026.08.17 | ₩29,484 | ₩29,484 | ₩29,431 | ₩29,437 | -0.16% | 5.4천 |
|---|
| 2026.08.14 | ₩29,511 | ₩29,511 | ₩29,472 | ₩29,498 | -0.05% | 1.3천 |
|---|
| 2026.08.13 | ₩30,542 | ₩30,542 | ₩29,484 | ₩29,525 | -3.33% | 4.2천 |
|---|
| 2026.08.12 | ₩29,391 | ₩29,498 | ₩29,391 | ₩29,432 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩29,357 | ₩29,357 | ₩29,300 | ₩29,300 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩29,337 | ₩29,417 | ₩29,305 | ₩29,305 | -0.11% | 9.6천 |
|---|
| 2026.08.07 | ₩31,801 | ₩31,801 | ₩29,263 | ₩29,337 | -7.75% | 8.2천 |
|---|
| 2026.08.06 | ₩29,317 | ₩29,404 | ₩29,211 | ₩29,211 | -0.36% | 7.8천 |
|---|
| 2026.08.05 | ₩29,391 | ₩29,391 | ₩29,270 | ₩29,282 | -0.37% | 9.2천 |
|---|
| 2026.08.04 | ₩29,016 | ₩29,350 | ₩29,016 | ₩29,251 | +0.81% | 6.3천 |
|---|
| 2026.08.03 | ₩28,989 | ₩29,056 | ₩28,842 | ₩28,959 | -0.10% | 3.3천 |
|---|
| 2026.07.31 | ₩28,855 | ₩28,855 | ₩28,814 | ₩28,814 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩28,708 | ₩28,882 | ₩28,708 | ₩28,808 | +0.35% | 7천 |
|---|
| 2026.07.29 | ₩28,694 | ₩28,748 | ₩28,534 | ₩28,534 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩28,882 | ₩28,882 | ₩28,801 | ₩28,801 | -0.28% | 400 |
|---|
| 2026.07.27 | ₩28,815 | ₩28,815 | ₩28,627 | ₩28,743 | -0.25% | 8.1천 |
|---|
| 2026.07.24 | ₩28,577 | ₩28,708 | ₩28,577 | ₩28,654 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩28,761 | ₩28,761 | ₩28,587 | ₩28,602 | -0.55% | 1.3천 |
|---|
| 2026.07.22 | ₩28,895 | ₩29,217 | ₩28,800 | ₩28,800 | -0.33% | 4.2천 |
|---|
| 2026.07.21 | ₩28,828 | ₩28,868 | ₩28,708 | ₩28,801 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩28,922 | ₩28,922 | ₩28,828 | ₩28,828 | -0.32% | 500 |
|---|
| 2026.07.17 | ₩28,895 | ₩28,962 | ₩28,895 | ₩28,918 | +0.08% | 2.6천 |
|---|
| 2026.07.16 | ₩29,016 | ₩29,016 | ₩28,976 | ₩28,977 | -0.13% | 5.6천 |
|---|
| 2026.07.15 | ₩29,042 | ₩29,069 | ₩28,992 | ₩28,992 | -0.18% | 2.7천 |
|---|
| 2026.07.14 | ₩28,935 | ₩29,083 | ₩28,935 | ₩28,977 | +0.14% | 5.6천 |
|---|
| 2026.07.13 | ₩29,076 | ₩29,203 | ₩28,989 | ₩28,989 | -0.30% | 3.5천 |
|---|
| 2026.07.10 | ₩29,138 | ₩29,283 | ₩29,138 | ₩29,152 | +0.05% | 7.5천 |
|---|
| 2026.07.09 | ₩29,243 | ₩29,243 | ₩29,108 | ₩29,108 | -0.46% | 2.3천 |
|---|
| 2026.07.08 | ₩28,942 | ₩29,038 | ₩28,868 | ₩29,038 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩29,913 | ₩29,913 | ₩28,976 | ₩29,030 | -2.95% | 1.5만 |
|---|
| 2026.07.06 | ₩29,109 | ₩29,270 | ₩29,109 | ₩29,245 | +0.46% | 9.6천 |
|---|
| 2026.07.02 | ₩29,103 | ₩29,103 | ₩28,982 | ₩29,036 | -0.23% | 6.4천 |
|---|
| 2026.07.01 | ₩29,096 | ₩29,150 | ₩28,962 | ₩29,053 | -0.15% | 1.6천 |
|---|
| 2026.06.30 | ₩29,138 | ₩29,230 | ₩29,096 | ₩29,171 | +0.11% | 3.9천 |
|---|
| 2026.06.29 | ₩28,949 | ₩29,123 | ₩28,935 | ₩29,069 | +0.42% | 1.8만 |
|---|
| 2026.06.26 | ₩28,949 | ₩28,989 | ₩28,882 | ₩28,933 | -0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩29,056 | ₩29,056 | ₩28,958 | ₩28,958 | -0.34% | 1.3만 |
|---|
| 2026.06.24 | ₩29,002 | ₩29,136 | ₩29,002 | ₩29,087 | +0.29% | 5.3천 |
|---|
| 2026.06.23 | ₩31,520 | ₩32,323 | ₩27,489 | ₩29,117 | -7.62% | 1.1만 |
|---|
| 2026.06.22 | ₩29,297 | ₩29,337 | ₩29,176 | ₩29,267 | -0.10% | 2.7만 |
|---|
| 2026.06.18 | ₩29,350 | ₩29,350 | ₩29,270 | ₩29,277 | -0.25% | 3.2천 |
|---|
| 2026.06.17 | ₩29,417 | ₩29,417 | ₩29,127 | ₩29,127 | -0.99% | 3.5천 |
|---|
| 2026.06.16 | ₩29,371 | ₩29,417 | ₩29,296 | ₩29,301 | -0.24% | 6.3천 |
|---|
| 2026.06.15 | ₩29,391 | ₩29,391 | ₩29,333 | ₩29,333 | -0.20% | 5.3천 |
|---|
| 2026.06.12 | ₩29,109 | ₩29,243 | ₩29,109 | ₩29,163 | +0.18% | 3.7천 |
|---|
| 2026.06.11 | ₩28,868 | ₩29,009 | ₩28,855 | ₩29,009 | +0.49% | 800 |
|---|
| 2026.06.10 | ₩28,661 | ₩28,661 | ₩28,661 | ₩28,661 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,440 | ₩29,310 | ₩28,440 | ₩28,931 | +1.73% | 9.7천 |
|---|
| 2026.06.08 | ₩28,868 | ₩29,203 | ₩28,815 | ₩28,955 | +0.30% | 3.4천 |
|---|
| 2026.06.05 | ₩29,150 | ₩29,150 | ₩28,935 | ₩28,935 | -0.73% | 3.1천 |
|---|
| 2026.06.04 | ₩29,203 | ₩29,377 | ₩29,203 | ₩29,365 | +0.55% | 4.2천 |
|---|
| 2026.06.03 | ₩29,350 | ₩29,417 | ₩29,308 | ₩29,308 | -0.15% | 6.6천 |
|---|
| 2026.06.02 | ₩29,444 | ₩29,458 | ₩29,324 | ₩29,415 | -0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩29,203 | ₩29,337 | ₩29,203 | ₩29,245 | +0.14% | 5.2천 |
|---|
| 2026.05.29 | ₩29,310 | ₩29,324 | ₩29,230 | ₩29,245 | -0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩29,069 | ₩29,203 | ₩29,069 | ₩29,123 | +0.18% | 5.9천 |
|---|
| 2026.05.27 | ₩29,163 | ₩29,163 | ₩28,989 | ₩29,052 | -0.38% | 1만 |
|---|
| 2026.05.26 | ₩29,190 | ₩29,190 | ₩29,109 | ₩29,109 | -0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩28,868 | ₩28,963 | ₩28,855 | ₩28,963 | +0.33% | 3.9천 |
|---|
| 2026.05.21 | ₩28,681 | ₩28,824 | ₩28,681 | ₩28,824 | +0.50% | 800 |
|---|
| 2026.05.20 | ₩28,935 | ₩28,962 | ₩28,915 | ₩28,915 | -0.07% | 2.8천 |
|---|
| 2026.05.19 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,775 | ₩28,831 | ₩28,775 | ₩28,831 | +0.20% | 1.9천 |
|---|
| 2026.05.15 | ₩31,935 | ₩31,935 | ₩28,735 | ₩28,801 | -9.81% | 2.5천 |
|---|
| 2026.05.14 | ₩29,096 | ₩29,123 | ₩28,976 | ₩29,033 | -0.22% | 6.8천 |
|---|
| 2026.05.13 | ₩28,888 | ₩28,976 | ₩28,888 | ₩28,935 | +0.16% | 1.8천 |
|---|
| 2026.05.12 | ₩28,922 | ₩28,949 | ₩28,815 | ₩28,933 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩29,136 | ₩29,136 | ₩29,002 | ₩29,029 | -0.37% | 8천 |
|---|
| 2026.05.08 | ₩29,136 | ₩29,136 | ₩29,002 | ₩29,109 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩29,002 | ₩29,042 | ₩28,909 | ₩29,021 | +0.06% | 6천 |
|---|
| 2026.05.06 | ₩29,042 | ₩29,203 | ₩29,042 | ₩29,136 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩28,909 | ₩28,989 | ₩28,909 | ₩28,922 | +0.05% | 3천 |
|---|
| 2026.05.04 | ₩31,774 | ₩31,774 | ₩28,668 | ₩28,744 | -9.54% | 5.7천 |
|---|
| 2026.05.01 | ₩28,915 | ₩28,922 | ₩28,888 | ₩28,888 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩28,882 | ₩28,882 | ₩28,871 | ₩28,871 | -0.04% | 1.1천 |
|---|
| 2026.04.29 | ₩28,654 | ₩28,654 | ₩28,649 | ₩28,649 | -0.02% | 800 |
|---|
| 2026.04.28 | ₩28,735 | ₩28,761 | ₩28,701 | ₩28,721 | -0.05% | 2천 |
|---|
| 2026.04.27 | ₩28,842 | ₩28,855 | ₩28,842 | ₩28,855 | +0.05% | 1.5천 |
|---|
| 2026.04.24 | ₩28,935 | ₩28,949 | ₩28,868 | ₩28,895 | -0.14% | 800 |
|---|
| 2026.04.23 | ₩28,935 | ₩28,989 | ₩28,862 | ₩28,862 | -0.25% | 3.1천 |
|---|
| 2026.04.22 | ₩28,801 | ₩28,909 | ₩28,801 | ₩28,844 | +0.15% | 5.2천 |
|---|
| 2026.04.21 | ₩28,760 | ₩28,760 | ₩28,760 | ₩28,760 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩28,962 | ₩29,096 | ₩28,962 | ₩29,045 | +0.29% | 1.5천 |
|---|
| 2026.04.17 | ₩29,042 | ₩29,096 | ₩29,042 | ₩29,042 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩28,909 | ₩28,909 | ₩28,842 | ₩28,882 | -0.09% | 1.3천 |
|---|
| 2026.04.15 | ₩28,801 | ₩28,801 | ₩28,735 | ₩28,775 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩28,828 | ₩28,828 | ₩28,735 | ₩28,781 | -0.16% | 2.4천 |
|---|
| 2026.04.13 | ₩28,560 | ₩28,694 | ₩28,560 | ₩28,681 | +0.42% | 1.5천 |
|---|
| 2026.04.10 | ₩28,530 | ₩28,530 | ₩28,530 | ₩28,530 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,681 | ₩28,694 | ₩28,574 | ₩28,597 | -0.29% | 3.5천 |
|---|
| 2026.04.08 | ₩28,775 | ₩28,775 | ₩28,467 | ₩28,516 | -0.90% | 1.2천 |
|---|
| 2026.04.07 | ₩27,985 | ₩28,105 | ₩27,945 | ₩28,093 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩28,145 | ₩28,145 | ₩28,052 | ₩28,058 | -0.31% | 1.5천 |
|---|
| 2026.04.02 | ₩28,025 | ₩28,045 | ₩28,025 | ₩28,045 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩28,117 | ₩28,119 | ₩28,011 | ₩28,032 | -0.30% | 1.1천 |
|---|
| 2026.03.31 | ₩27,717 | ₩27,902 | ₩27,717 | ₩27,902 | +0.67% | 2.4천 |
|---|
| 2026.03.30 | ₩27,516 | ₩27,583 | ₩27,430 | ₩27,430 | -0.31% | 6.8천 |
|---|
| 2026.03.27 | ₩27,590 | ₩27,590 | ₩27,469 | ₩27,495 | -0.34% | 1.1천 |
|---|
| 2026.03.26 | ₩27,811 | ₩27,891 | ₩27,624 | ₩27,624 | -0.67% | 5.5천 |
|---|
| 2026.03.25 | ₩28,172 | ₩28,172 | ₩28,147 | ₩28,147 | -0.09% | 2.6천 |
|---|
| 2026.03.24 | ₩28,078 | ₩28,078 | ₩27,998 | ₩27,998 | -0.29% | 4.1천 |
|---|
| 2026.03.23 | ₩28,011 | ₩28,011 | ₩27,971 | ₩28,005 | -0.02% | 3.6천 |
|---|
| 2026.03.20 | ₩28,159 | ₩28,159 | ₩27,782 | ₩27,782 | -1.34% | 500 |
|---|
| 2026.03.19 | ₩27,998 | ₩28,136 | ₩27,998 | ₩28,136 | +0.49% | 800 |
|---|
| 2026.03.18 | ₩28,427 | ₩28,427 | ₩28,173 | ₩28,173 | -0.89% | 5.3천 |
|---|
| 2026.03.17 | ₩28,346 | ₩28,559 | ₩28,346 | ₩28,460 | +0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩28,453 | ₩28,480 | ₩28,346 | ₩28,398 | -0.19% | 4.6천 |
|---|
| 2026.03.13 | ₩28,413 | ₩28,413 | ₩28,198 | ₩28,198 | -0.76% | 200 |
|---|
| 2026.03.12 | ₩28,453 | ₩28,453 | ₩28,306 | ₩28,323 | -0.46% | 5.6천 |
|---|
| 2026.03.11 | ₩28,694 | ₩28,694 | ₩28,574 | ₩28,574 | -0.42% | 100 |
|---|
| 2026.03.10 | ₩28,721 | ₩28,828 | ₩28,627 | ₩28,635 | -0.30% | 8.4천 |
|---|
| 2026.03.09 | ₩28,333 | ₩28,682 | ₩28,212 | ₩28,682 | +1.23% | 8.4천 |
|---|
| 2026.03.06 | ₩28,574 | ₩28,641 | ₩28,480 | ₩28,560 | -0.05% | 3.4천 |
|---|
| 2026.03.05 | ₩28,922 | ₩28,947 | ₩28,708 | ₩28,792 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩28,976 | ₩29,002 | ₩28,973 | ₩28,973 | -0.01% | 1천 |
|---|
| 2026.03.03 | ₩28,788 | ₩28,989 | ₩28,641 | ₩28,870 | +0.28% | 6.3천 |
|---|
| 2026.03.02 | ₩29,000 | ₩29,176 | ₩28,949 | ₩29,121 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩29,069 | ₩29,873 | ₩28,989 | ₩29,105 | +0.12% | 4.2천 |
|---|
| 2026.02.26 | ₩29,217 | ₩29,257 | ₩28,962 | ₩29,170 | -0.16% | 4천 |
|---|
| 2026.02.25 | ₩29,217 | ₩29,243 | ₩29,176 | ₩29,176 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩28,907 | ₩29,087 | ₩28,907 | ₩29,063 | +0.54% | 3.8천 |
|---|
| 2026.02.23 | ₩28,915 | ₩28,989 | ₩28,915 | ₩28,942 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩29,077 | ₩29,099 | ₩28,989 | ₩29,099 | +0.07% | 2.5천 |
|---|
| 2026.02.19 | ₩29,190 | ₩29,203 | ₩29,108 | ₩29,203 | +0.05% | 800 |
|---|
| 2026.02.18 | ₩29,230 | ₩29,324 | ₩29,176 | ₩29,215 | -0.05% | 5.2천 |
|---|
| 2026.02.17 | ₩29,009 | ₩29,123 | ₩29,009 | ₩29,117 | +0.37% | 2.8천 |
|---|
| 2026.02.13 | ₩29,230 | ₩29,270 | ₩29,136 | ₩29,152 | -0.27% | 8.4천 |
|---|
| 2026.02.12 | ₩29,257 | ₩29,257 | ₩29,024 | ₩29,024 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩29,190 | ₩29,337 | ₩29,190 | ₩29,306 | +0.40% | 4.1천 |
|---|
| 2026.02.10 | ₩29,337 | ₩29,377 | ₩29,277 | ₩29,312 | -0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩29,230 | ₩29,364 | ₩29,230 | ₩29,270 | +0.14% | 1.9천 |
|---|
| 2026.02.06 | ₩29,016 | ₩29,176 | ₩29,016 | ₩29,162 | +0.50% | 4.9천 |
|---|
| 2026.02.05 | ₩28,761 | ₩28,815 | ₩28,681 | ₩28,722 | -0.14% | 4.9천 |
|---|
| 2026.02.04 | ₩28,801 | ₩28,989 | ₩28,795 | ₩28,852 | +0.18% | 8.2천 |
|---|
| 2026.02.03 | ₩28,976 | ₩28,976 | ₩28,828 | ₩28,922 | -0.18% | 8.4천 |
|---|
| 2026.02.02 | ₩28,989 | ₩29,029 | ₩28,909 | ₩29,009 | +0.07% | 6.5천 |
|---|
| 2026.01.30 | ₩28,862 | ₩28,909 | ₩28,862 | ₩28,878 | +0.06% | 2천 |
|---|
| 2026.01.29 | ₩29,002 | ₩29,113 | ₩28,989 | ₩29,113 | +0.38% | 1.3천 |
|---|
| 2026.01.28 | ₩29,116 | ₩29,116 | ₩29,107 | ₩29,107 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩29,029 | ₩29,069 | ₩29,016 | ₩29,042 | +0.05% | 3.9천 |
|---|
| 2026.01.26 | ₩29,002 | ₩29,317 | ₩28,909 | ₩28,969 | -0.12% | 2.8천 |
|---|
| 2026.01.23 | ₩28,921 | ₩28,922 | ₩28,866 | ₩28,868 | -0.18% | 2.6천 |
|---|
| 2026.01.22 | ₩28,842 | ₩28,882 | ₩28,842 | ₩28,868 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩28,788 | ₩28,801 | ₩28,641 | ₩28,775 | -0.05% | 3.6천 |
|---|
| 2026.01.20 | ₩28,882 | ₩28,882 | ₩28,739 | ₩28,739 | -0.50% | 4.8천 |
|---|
| 2026.01.16 | ₩29,123 | ₩29,123 | ₩28,996 | ₩29,017 | -0.36% | 2.1천 |
|---|
| 2026.01.15 | ₩28,976 | ₩29,136 | ₩28,976 | ₩29,029 | +0.18% | 3.6천 |
|---|
| 2026.01.14 | ₩28,989 | ₩28,989 | ₩28,828 | ₩28,961 | -0.10% | 1.2천 |
|---|
| 2026.01.13 | ₩29,036 | ₩29,036 | ₩28,922 | ₩28,959 | -0.26% | 1.5천 |
|---|
| 2026.01.12 | ₩29,069 | ₩29,069 | ₩28,976 | ₩29,002 | -0.23% | 2.9천 |
|---|
| 2026.01.09 | ₩28,949 | ₩29,016 | ₩28,949 | ₩28,949 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩28,801 | ₩28,882 | ₩28,801 | ₩28,819 | +0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩28,895 | ₩28,895 | ₩28,799 | ₩28,799 | -0.33% | 3.9만 |
|---|
| 2026.01.06 | ₩28,828 | ₩28,949 | ₩28,801 | ₩28,882 | +0.19% | 1.1만 |
|---|
| 2026.01.05 | ₩28,708 | ₩28,855 | ₩28,708 | ₩28,757 | +0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩28,534 | ₩28,641 | ₩28,534 | ₩28,562 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩28,627 | ₩28,627 | ₩28,495 | ₩28,495 | -0.46% | 1.4천 |
|---|
| 2025.12.30 | ₩28,708 | ₩28,708 | ₩28,638 | ₩28,638 | -0.24% | 3.3천 |
|---|
| 2025.12.29 | ₩28,641 | ₩28,694 | ₩28,641 | ₩28,654 | +0.05% | 900 |
|---|
| 2025.12.26 | ₩28,828 | ₩28,828 | ₩28,741 | ₩28,757 | -0.25% | 1.2천 |
|---|
| 2025.12.24 | ₩28,735 | ₩28,735 | ₩28,735 | ₩28,735 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,681 | ₩28,708 | ₩28,680 | ₩28,680 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩28,601 | ₩28,681 | ₩28,560 | ₩28,635 | +0.12% | 8천 |
|---|
| 2025.12.19 | ₩28,547 | ₩28,614 | ₩28,498 | ₩28,532 | -0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩28,534 | ₩28,534 | ₩28,425 | ₩28,425 | -0.38% | 1.6천 |
|---|
| 2025.12.17 | ₩28,413 | ₩28,520 | ₩28,262 | ₩28,294 | -0.42% | 8.9천 |
|---|
| 2025.12.16 | ₩28,373 | ₩28,467 | ₩28,360 | ₩28,463 | +0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩26,525 | ₩28,473 | ₩26,525 | ₩28,469 | +7.33% | 500 |
|---|
| 2025.12.12 | ₩28,547 | ₩28,547 | ₩28,476 | ₩28,476 | -0.25% | 2.9천 |
|---|
| 2025.12.11 | ₩28,836 | ₩28,836 | ₩28,836 | ₩28,836 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,649 | ₩28,795 | ₩28,649 | ₩28,775 | +0.44% | 3.7천 |
|---|
| 2025.12.09 | ₩28,694 | ₩28,748 | ₩28,610 | ₩28,610 | -0.29% | 3.3만 |
|---|
| 2025.12.08 | ₩28,647 | ₩28,654 | ₩28,589 | ₩28,589 | -0.21% | 5천 |
|---|
| 2025.12.05 | ₩28,694 | ₩28,721 | ₩28,647 | ₩28,647 | -0.16% | 1.5천 |
|---|
| 2025.12.04 | ₩28,587 | ₩28,614 | ₩28,534 | ₩28,614 | +0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩28,574 | ₩28,668 | ₩28,560 | ₩28,601 | +0.09% | 2.7만 |
|---|
| 2025.12.02 | ₩29,243 | ₩29,243 | ₩28,413 | ₩28,520 | -2.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,512 | ₩28,512 | ₩28,480 | ₩28,480 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩28,601 | ₩28,654 | ₩28,556 | ₩28,556 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩28,480 | ₩28,601 | ₩28,480 | ₩28,548 | +0.24% | 4.4천 |
|---|
| 2025.11.25 | ₩28,319 | ₩28,370 | ₩28,319 | ₩28,370 | +0.18% | 400 |
|---|
| 2025.11.24 | ₩28,085 | ₩28,239 | ₩28,085 | ₩28,239 | +0.55% | 5.8만 |
|---|
| 2025.11.21 | ₩27,871 | ₩28,078 | ₩27,871 | ₩27,962 | +0.33% | 2.6천 |
|---|
| 2025.11.20 | ₩28,052 | ₩28,078 | ₩27,945 | ₩27,945 | -0.38% | 3.1천 |
|---|
| 2025.11.19 | ₩28,098 | ₩28,152 | ₩28,098 | ₩28,152 | +0.19% | 1.2천 |
|---|
| 2025.11.18 | ₩28,078 | ₩28,186 | ₩28,078 | ₩28,132 | +0.19% | 1.1천 |
|---|
| 2025.11.17 | ₩28,373 | ₩28,413 | ₩28,167 | ₩28,167 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩28,011 | ₩28,507 | ₩28,011 | ₩28,352 | +1.21% | 1.9천 |
|---|
| 2025.11.13 | ₩28,761 | ₩28,761 | ₩28,360 | ₩28,419 | -1.19% | 1.1만 |
|---|
| 2025.11.12 | ₩28,735 | ₩28,741 | ₩28,668 | ₩28,668 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩28,668 | ₩28,674 | ₩28,597 | ₩28,597 | -0.25% | 1.7천 |
|---|
| 2025.11.10 | ₩28,586 | ₩28,614 | ₩28,373 | ₩28,554 | -0.11% | 6.4천 |
|---|
| 2025.11.07 | ₩28,279 | ₩28,413 | ₩28,256 | ₩28,369 | +0.32% | 5.6천 |
|---|
| 2025.11.06 | ₩28,480 | ₩28,480 | ₩28,360 | ₩28,372 | -0.38% | 2.1천 |
|---|
| 2025.11.05 | ₩28,480 | ₩28,587 | ₩28,467 | ₩28,475 | -0.02% | 7.2만 |
|---|
| 2025.11.04 | ₩28,377 | ₩28,500 | ₩28,372 | ₩28,372 | -0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩28,587 | ₩28,601 | ₩28,467 | ₩28,531 | -0.20% | 5.5천 |
|---|
| 2025.10.31 | ₩28,653 | ₩28,654 | ₩28,507 | ₩28,532 | -0.42% | 1만 |
|---|
| 2025.10.30 | ₩28,681 | ₩28,681 | ₩28,547 | ₩28,547 | -0.47% | 1.7천 |
|---|
| 2025.10.29 | ₩29,163 | ₩29,163 | ₩28,626 | ₩28,626 | -1.84% | 300 |
|---|
| 2025.10.28 | ₩28,721 | ₩28,721 | ₩28,721 | ₩28,721 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,712 | ₩28,815 | ₩28,712 | ₩28,815 | +0.36% | 400 |
|---|
| 2025.10.24 | ₩28,721 | ₩28,761 | ₩28,653 | ₩28,653 | -0.24% | 6.2천 |
|---|
| 2025.10.23 | ₩28,520 | ₩28,520 | ₩28,520 | ₩28,520 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩28,574 | ₩28,574 | ₩28,453 | ₩28,467 | -0.37% | 3.5천 |
|---|
| 2025.10.21 | ₩28,815 | ₩28,815 | ₩28,748 | ₩28,748 | -0.23% | 4.3천 |
|---|
| 2025.10.20 | ₩28,775 | ₩28,842 | ₩28,761 | ₩28,801 | +0.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,547 | ₩28,681 | ₩28,547 | ₩28,617 | +0.24% | 2.1천 |
|---|
| 2025.10.16 | ₩28,625 | ₩28,641 | ₩28,594 | ₩28,594 | -0.11% | 800 |
|---|
| 2025.10.15 | ₩29,069 | ₩29,069 | ₩28,602 | ₩28,626 | -1.52% | 5천 |
|---|
| 2025.10.14 | ₩28,484 | ₩28,681 | ₩28,484 | ₩28,560 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩28,465 | ₩28,507 | ₩28,465 | ₩28,507 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩28,735 | ₩28,735 | ₩28,208 | ₩28,208 | -1.83% | 6천 |
|---|