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 | ₩28,454 | ₩28,479 | ₩28,407 | ₩28,427 | -0.09% | 1.8천 |
| 2026.10.08 | ₩28,347 | ₩28,494 | ₩28,307 | ₩28,494 | +0.52% | 2.3만 |
| 2026.10.07 | ₩28,273 | ₩28,334 | ₩28,267 | ₩28,293 | +0.07% | 3.3천 |
| 2026.10.06 | ₩28,454 | ₩28,548 | ₩28,320 | ₩28,548 | +0.33% | 1.1만 |
| 2026.10.05 | ₩28,334 | ₩28,334 | ₩28,226 | ₩28,319 | -0.05% | 1.6천 |
| 2026.10.02 | ₩28,307 | ₩28,386 | ₩28,232 | ₩28,285 | -0.08% | 4.3천 |
| 2026.10.01 | ₩28,160 | ₩28,320 | ₩28,099 | ₩28,253 | +0.33% | 1.9만 |
| 2026.09.30 | ₩28,307 | ₩28,307 | ₩28,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,134 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩28,400 | ₩28,400 | ₩28,200 | ₩28,200 | -0.71% | 1.1만 |
|---|
| 2026.09.28 | ₩28,334 | ₩28,334 | ₩28,186 | ₩28,229 | -0.37% | 1.1천 |
|---|
| 2026.09.25 | ₩28,387 | ₩28,466 | ₩28,387 | ₩28,407 | +0.07% | 3.5천 |
|---|
| 2026.09.24 | ₩28,360 | ₩28,414 | ₩28,293 | ₩28,334 | -0.09% | 1.7만 |
|---|
| 2026.09.23 | ₩28,681 | ₩28,748 | ₩28,615 | ₩28,629 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩28,815 | ₩28,829 | ₩28,794 | ₩28,821 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩28,815 | ₩28,869 | ₩28,748 | ₩28,815 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩28,668 | ₩28,762 | ₩28,668 | ₩28,708 | +0.14% | 4.7천 |
|---|
| 2026.09.17 | ₩28,695 | ₩28,802 | ₩28,668 | ₩28,746 | +0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩28,775 | ₩28,775 | ₩28,546 | ₩28,546 | -0.80% | 2.8만 |
|---|
| 2026.09.15 | ₩28,655 | ₩28,735 | ₩28,588 | ₩28,639 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩28,815 | ₩28,829 | ₩28,747 | ₩28,747 | -0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,842 | ₩28,869 | ₩28,842 | ₩28,855 | +0.05% | 7.4천 |
|---|
| 2026.09.10 | ₩28,802 | ₩28,802 | ₩28,681 | ₩28,735 | -0.23% | 4.1천 |
|---|
| 2026.09.09 | ₩29,110 | ₩29,110 | ₩28,842 | ₩28,949 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩29,070 | ₩29,083 | ₩29,016 | ₩29,056 | -0.05% | 3.8천 |
|---|
| 2026.09.04 | ₩29,177 | ₩29,177 | ₩29,110 | ₩29,129 | -0.17% | 4.1천 |
|---|
| 2026.09.03 | ₩29,171 | ₩29,171 | ₩29,135 | ₩29,135 | -0.12% | 400 |
|---|
| 2026.09.02 | ₩28,963 | ₩29,003 | ₩28,963 | ₩28,963 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩28,922 | ₩28,989 | ₩28,851 | ₩28,851 | -0.25% | 5.1천 |
|---|
| 2026.08.31 | ₩28,936 | ₩29,056 | ₩28,936 | ₩29,017 | +0.28% | 4.7천 |
|---|
| 2026.08.28 | ₩29,157 | ₩29,157 | ₩29,080 | ₩29,080 | -0.26% | 1.2천 |
|---|
| 2026.08.27 | ₩29,230 | ₩29,230 | ₩29,123 | ₩29,203 | -0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩29,150 | ₩29,187 | ₩29,110 | ₩29,187 | +0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩29,203 | ₩29,217 | ₩29,056 | ₩29,177 | -0.09% | 3.5만 |
|---|
| 2026.08.24 | ₩29,103 | ₩29,143 | ₩29,103 | ₩29,127 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩29,033 | ₩29,163 | ₩29,033 | ₩29,163 | +0.45% | 2.8천 |
|---|
| 2026.08.20 | ₩28,441 | ₩29,335 | ₩28,441 | ₩29,257 | +2.87% | 9천 |
|---|
| 2026.08.19 | ₩29,297 | ₩29,418 | ₩29,297 | ₩29,327 | +0.10% | 1.2만 |
|---|
| 2026.08.18 | ₩29,163 | ₩29,377 | ₩29,163 | ₩29,258 | +0.33% | 7.9천 |
|---|
| 2026.08.17 | ₩29,471 | ₩29,471 | ₩29,418 | ₩29,424 | -0.16% | 5.4천 |
|---|
| 2026.08.14 | ₩29,498 | ₩29,498 | ₩29,459 | ₩29,485 | -0.05% | 1.3천 |
|---|
| 2026.08.13 | ₩30,528 | ₩30,528 | ₩29,471 | ₩29,511 | -3.33% | 4.2천 |
|---|
| 2026.08.12 | ₩29,377 | ₩29,485 | ₩29,377 | ₩29,419 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩29,344 | ₩29,344 | ₩29,286 | ₩29,286 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩29,324 | ₩29,404 | ₩29,292 | ₩29,292 | -0.11% | 9.6천 |
|---|
| 2026.08.07 | ₩31,787 | ₩31,787 | ₩29,250 | ₩29,324 | -7.75% | 8.2천 |
|---|
| 2026.08.06 | ₩29,304 | ₩29,391 | ₩29,198 | ₩29,198 | -0.36% | 7.8천 |
|---|
| 2026.08.05 | ₩29,377 | ₩29,377 | ₩29,257 | ₩29,269 | -0.37% | 9.2천 |
|---|
| 2026.08.04 | ₩29,003 | ₩29,337 | ₩29,003 | ₩29,238 | +0.81% | 6.3천 |
|---|
| 2026.08.03 | ₩28,976 | ₩29,043 | ₩28,829 | ₩28,946 | -0.10% | 3.3천 |
|---|
| 2026.07.31 | ₩28,842 | ₩28,842 | ₩28,801 | ₩28,801 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩28,695 | ₩28,869 | ₩28,695 | ₩28,795 | +0.35% | 7천 |
|---|
| 2026.07.29 | ₩28,681 | ₩28,735 | ₩28,521 | ₩28,521 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩28,869 | ₩28,869 | ₩28,789 | ₩28,789 | -0.28% | 400 |
|---|
| 2026.07.27 | ₩28,802 | ₩28,802 | ₩28,615 | ₩28,730 | -0.25% | 8.1천 |
|---|
| 2026.07.24 | ₩28,564 | ₩28,695 | ₩28,564 | ₩28,641 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩28,748 | ₩28,748 | ₩28,574 | ₩28,589 | -0.55% | 1.3천 |
|---|
| 2026.07.22 | ₩28,882 | ₩29,203 | ₩28,787 | ₩28,787 | -0.33% | 4.2천 |
|---|
| 2026.07.21 | ₩28,815 | ₩28,855 | ₩28,695 | ₩28,789 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩28,909 | ₩28,909 | ₩28,815 | ₩28,815 | -0.32% | 500 |
|---|
| 2026.07.17 | ₩28,882 | ₩28,949 | ₩28,882 | ₩28,905 | +0.08% | 2.6천 |
|---|
| 2026.07.16 | ₩29,003 | ₩29,003 | ₩28,963 | ₩28,964 | -0.13% | 5.6천 |
|---|
| 2026.07.15 | ₩29,029 | ₩29,056 | ₩28,979 | ₩28,979 | -0.18% | 2.7천 |
|---|
| 2026.07.14 | ₩28,922 | ₩29,070 | ₩28,922 | ₩28,964 | +0.14% | 5.6천 |
|---|
| 2026.07.13 | ₩29,063 | ₩29,190 | ₩28,976 | ₩28,976 | -0.30% | 3.5천 |
|---|
| 2026.07.10 | ₩29,124 | ₩29,270 | ₩29,124 | ₩29,139 | +0.05% | 7.5천 |
|---|
| 2026.07.09 | ₩29,230 | ₩29,230 | ₩29,095 | ₩29,095 | -0.46% | 2.3천 |
|---|
| 2026.07.08 | ₩28,929 | ₩29,025 | ₩28,855 | ₩29,025 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩29,899 | ₩29,899 | ₩28,963 | ₩29,017 | -2.95% | 1.5만 |
|---|
| 2026.07.06 | ₩29,096 | ₩29,257 | ₩29,096 | ₩29,232 | +0.46% | 9.6천 |
|---|
| 2026.07.02 | ₩29,090 | ₩29,090 | ₩28,969 | ₩29,023 | -0.23% | 6.4천 |
|---|
| 2026.07.01 | ₩29,083 | ₩29,137 | ₩28,949 | ₩29,040 | -0.15% | 1.6천 |
|---|
| 2026.06.30 | ₩29,124 | ₩29,217 | ₩29,083 | ₩29,158 | +0.11% | 3.9천 |
|---|
| 2026.06.29 | ₩28,936 | ₩29,110 | ₩28,922 | ₩29,056 | +0.42% | 1.8만 |
|---|
| 2026.06.26 | ₩28,936 | ₩28,976 | ₩28,869 | ₩28,920 | -0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩29,043 | ₩29,043 | ₩28,945 | ₩28,945 | -0.34% | 1.3만 |
|---|
| 2026.06.24 | ₩28,989 | ₩29,123 | ₩28,989 | ₩29,074 | +0.29% | 5.3천 |
|---|
| 2026.06.23 | ₩31,505 | ₩32,308 | ₩27,477 | ₩29,104 | -7.62% | 1.1만 |
|---|
| 2026.06.22 | ₩29,284 | ₩29,324 | ₩29,163 | ₩29,254 | -0.10% | 2.7만 |
|---|
| 2026.06.18 | ₩29,337 | ₩29,337 | ₩29,257 | ₩29,264 | -0.25% | 3.2천 |
|---|
| 2026.06.17 | ₩29,404 | ₩29,404 | ₩29,114 | ₩29,114 | -0.99% | 3.5천 |
|---|
| 2026.06.16 | ₩29,357 | ₩29,404 | ₩29,282 | ₩29,288 | -0.24% | 6.3천 |
|---|
| 2026.06.15 | ₩29,377 | ₩29,377 | ₩29,320 | ₩29,320 | -0.20% | 5.3천 |
|---|
| 2026.06.12 | ₩29,096 | ₩29,230 | ₩29,096 | ₩29,150 | +0.18% | 3.7천 |
|---|
| 2026.06.11 | ₩28,855 | ₩28,996 | ₩28,842 | ₩28,996 | +0.49% | 800 |
|---|
| 2026.06.10 | ₩28,648 | ₩28,648 | ₩28,648 | ₩28,648 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,427 | ₩29,297 | ₩28,427 | ₩28,918 | +1.73% | 9.7천 |
|---|
| 2026.06.08 | ₩28,855 | ₩29,190 | ₩28,802 | ₩28,942 | +0.30% | 3.4천 |
|---|
| 2026.06.05 | ₩29,137 | ₩29,137 | ₩28,922 | ₩28,922 | -0.73% | 3.1천 |
|---|
| 2026.06.04 | ₩29,190 | ₩29,364 | ₩29,190 | ₩29,352 | +0.55% | 4.2천 |
|---|
| 2026.06.03 | ₩29,337 | ₩29,404 | ₩29,294 | ₩29,294 | -0.15% | 6.6천 |
|---|
| 2026.06.02 | ₩29,431 | ₩29,444 | ₩29,311 | ₩29,402 | -0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩29,190 | ₩29,324 | ₩29,190 | ₩29,232 | +0.14% | 5.2천 |
|---|
| 2026.05.29 | ₩29,297 | ₩29,311 | ₩29,217 | ₩29,232 | -0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩29,056 | ₩29,190 | ₩29,056 | ₩29,110 | +0.18% | 5.9천 |
|---|
| 2026.05.27 | ₩29,150 | ₩29,150 | ₩28,976 | ₩29,039 | -0.38% | 1만 |
|---|
| 2026.05.26 | ₩29,177 | ₩29,177 | ₩29,096 | ₩29,096 | -0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩28,855 | ₩28,950 | ₩28,842 | ₩28,950 | +0.33% | 3.9천 |
|---|
| 2026.05.21 | ₩28,668 | ₩28,811 | ₩28,668 | ₩28,811 | +0.50% | 800 |
|---|
| 2026.05.20 | ₩28,922 | ₩28,949 | ₩28,902 | ₩28,902 | -0.07% | 2.8천 |
|---|
| 2026.05.19 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,762 | ₩28,818 | ₩28,762 | ₩28,818 | +0.20% | 1.9천 |
|---|
| 2026.05.15 | ₩31,920 | ₩31,920 | ₩28,722 | ₩28,789 | -9.81% | 2.5천 |
|---|
| 2026.05.14 | ₩29,083 | ₩29,110 | ₩28,963 | ₩29,020 | -0.22% | 6.8천 |
|---|
| 2026.05.13 | ₩28,876 | ₩28,963 | ₩28,876 | ₩28,922 | +0.16% | 1.8천 |
|---|
| 2026.05.12 | ₩28,909 | ₩28,936 | ₩28,802 | ₩28,920 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩29,123 | ₩29,123 | ₩28,989 | ₩29,016 | -0.37% | 8천 |
|---|
| 2026.05.08 | ₩29,123 | ₩29,123 | ₩28,989 | ₩29,096 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩28,989 | ₩29,029 | ₩28,896 | ₩29,008 | +0.06% | 6천 |
|---|
| 2026.05.06 | ₩29,029 | ₩29,190 | ₩29,029 | ₩29,123 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩28,896 | ₩28,976 | ₩28,896 | ₩28,909 | +0.05% | 3천 |
|---|
| 2026.05.04 | ₩31,760 | ₩31,760 | ₩28,655 | ₩28,731 | -9.54% | 5.7천 |
|---|
| 2026.05.01 | ₩28,902 | ₩28,909 | ₩28,876 | ₩28,876 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩28,869 | ₩28,869 | ₩28,858 | ₩28,858 | -0.04% | 1.1천 |
|---|
| 2026.04.29 | ₩28,641 | ₩28,641 | ₩28,636 | ₩28,636 | -0.02% | 800 |
|---|
| 2026.04.28 | ₩28,722 | ₩28,748 | ₩28,688 | ₩28,708 | -0.05% | 2천 |
|---|
| 2026.04.27 | ₩28,829 | ₩28,842 | ₩28,829 | ₩28,842 | +0.05% | 1.5천 |
|---|
| 2026.04.24 | ₩28,922 | ₩28,936 | ₩28,855 | ₩28,882 | -0.14% | 800 |
|---|
| 2026.04.23 | ₩28,922 | ₩28,976 | ₩28,849 | ₩28,849 | -0.25% | 3.1천 |
|---|
| 2026.04.22 | ₩28,789 | ₩28,896 | ₩28,789 | ₩28,831 | +0.15% | 5.2천 |
|---|
| 2026.04.21 | ₩28,747 | ₩28,747 | ₩28,747 | ₩28,747 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩28,949 | ₩29,083 | ₩28,949 | ₩29,032 | +0.29% | 1.5천 |
|---|
| 2026.04.17 | ₩29,029 | ₩29,083 | ₩29,029 | ₩29,029 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩28,896 | ₩28,896 | ₩28,829 | ₩28,869 | -0.09% | 1.3천 |
|---|
| 2026.04.15 | ₩28,789 | ₩28,789 | ₩28,722 | ₩28,762 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩28,815 | ₩28,815 | ₩28,722 | ₩28,768 | -0.16% | 2.4천 |
|---|
| 2026.04.13 | ₩28,548 | ₩28,681 | ₩28,548 | ₩28,668 | +0.42% | 1.5천 |
|---|
| 2026.04.10 | ₩28,517 | ₩28,517 | ₩28,517 | ₩28,517 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,668 | ₩28,681 | ₩28,561 | ₩28,584 | -0.29% | 3.5천 |
|---|
| 2026.04.08 | ₩28,762 | ₩28,762 | ₩28,454 | ₩28,503 | -0.90% | 1.2천 |
|---|
| 2026.04.07 | ₩27,972 | ₩28,093 | ₩27,932 | ₩28,081 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩28,133 | ₩28,133 | ₩28,039 | ₩28,046 | -0.31% | 1.5천 |
|---|
| 2026.04.02 | ₩28,012 | ₩28,032 | ₩28,012 | ₩28,032 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩28,105 | ₩28,106 | ₩27,999 | ₩28,019 | -0.30% | 1.1천 |
|---|
| 2026.03.31 | ₩27,704 | ₩27,889 | ₩27,704 | ₩27,889 | +0.67% | 2.4천 |
|---|
| 2026.03.30 | ₩27,504 | ₩27,571 | ₩27,418 | ₩27,418 | -0.31% | 6.8천 |
|---|
| 2026.03.27 | ₩27,577 | ₩27,577 | ₩27,457 | ₩27,482 | -0.34% | 1.1천 |
|---|
| 2026.03.26 | ₩27,798 | ₩27,878 | ₩27,612 | ₩27,612 | -0.67% | 5.5천 |
|---|
| 2026.03.25 | ₩28,160 | ₩28,160 | ₩28,134 | ₩28,134 | -0.09% | 2.6천 |
|---|
| 2026.03.24 | ₩28,066 | ₩28,066 | ₩27,986 | ₩27,986 | -0.29% | 4.1천 |
|---|
| 2026.03.23 | ₩27,999 | ₩27,999 | ₩27,959 | ₩27,992 | -0.02% | 3.6천 |
|---|
| 2026.03.20 | ₩28,146 | ₩28,146 | ₩27,770 | ₩27,770 | -1.34% | 500 |
|---|
| 2026.03.19 | ₩27,986 | ₩28,123 | ₩27,986 | ₩28,123 | +0.49% | 800 |
|---|
| 2026.03.18 | ₩28,414 | ₩28,414 | ₩28,161 | ₩28,161 | -0.89% | 5.3천 |
|---|
| 2026.03.17 | ₩28,334 | ₩28,546 | ₩28,334 | ₩28,447 | +0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩28,441 | ₩28,467 | ₩28,334 | ₩28,386 | -0.19% | 4.6천 |
|---|
| 2026.03.13 | ₩28,400 | ₩28,400 | ₩28,185 | ₩28,185 | -0.76% | 200 |
|---|
| 2026.03.12 | ₩28,441 | ₩28,441 | ₩28,293 | ₩28,311 | -0.46% | 5.6천 |
|---|
| 2026.03.11 | ₩28,681 | ₩28,681 | ₩28,561 | ₩28,561 | -0.42% | 100 |
|---|
| 2026.03.10 | ₩28,708 | ₩28,815 | ₩28,615 | ₩28,623 | -0.30% | 8.4천 |
|---|
| 2026.03.09 | ₩28,320 | ₩28,669 | ₩28,200 | ₩28,669 | +1.23% | 8.4천 |
|---|
| 2026.03.06 | ₩28,561 | ₩28,628 | ₩28,467 | ₩28,548 | -0.05% | 3.4천 |
|---|
| 2026.03.05 | ₩28,909 | ₩28,934 | ₩28,695 | ₩28,779 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩28,963 | ₩28,989 | ₩28,960 | ₩28,960 | -0.01% | 1천 |
|---|
| 2026.03.03 | ₩28,775 | ₩28,976 | ₩28,628 | ₩28,857 | +0.28% | 6.3천 |
|---|
| 2026.03.02 | ₩28,987 | ₩29,163 | ₩28,936 | ₩29,108 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩29,056 | ₩29,859 | ₩28,976 | ₩29,092 | +0.12% | 4.2천 |
|---|
| 2026.02.26 | ₩29,203 | ₩29,244 | ₩28,949 | ₩29,157 | -0.16% | 4천 |
|---|
| 2026.02.25 | ₩29,203 | ₩29,230 | ₩29,163 | ₩29,163 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩28,894 | ₩29,074 | ₩28,894 | ₩29,050 | +0.54% | 3.8천 |
|---|
| 2026.02.23 | ₩28,902 | ₩28,976 | ₩28,902 | ₩28,929 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩29,064 | ₩29,086 | ₩28,976 | ₩29,086 | +0.07% | 2.5천 |
|---|
| 2026.02.19 | ₩29,177 | ₩29,190 | ₩29,095 | ₩29,190 | +0.05% | 800 |
|---|
| 2026.02.18 | ₩29,217 | ₩29,311 | ₩29,163 | ₩29,202 | -0.05% | 5.2천 |
|---|
| 2026.02.17 | ₩28,996 | ₩29,110 | ₩28,996 | ₩29,104 | +0.37% | 2.8천 |
|---|
| 2026.02.13 | ₩29,217 | ₩29,257 | ₩29,123 | ₩29,139 | -0.27% | 8.4천 |
|---|
| 2026.02.12 | ₩29,244 | ₩29,244 | ₩29,011 | ₩29,011 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩29,177 | ₩29,324 | ₩29,177 | ₩29,293 | +0.40% | 4.1천 |
|---|
| 2026.02.10 | ₩29,324 | ₩29,364 | ₩29,264 | ₩29,298 | -0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩29,217 | ₩29,351 | ₩29,217 | ₩29,257 | +0.14% | 1.9천 |
|---|
| 2026.02.06 | ₩29,003 | ₩29,163 | ₩29,003 | ₩29,149 | +0.50% | 4.9천 |
|---|
| 2026.02.05 | ₩28,748 | ₩28,802 | ₩28,668 | ₩28,710 | -0.14% | 4.9천 |
|---|
| 2026.02.04 | ₩28,789 | ₩28,976 | ₩28,782 | ₩28,839 | +0.18% | 8.2천 |
|---|
| 2026.02.03 | ₩28,963 | ₩28,963 | ₩28,815 | ₩28,909 | -0.18% | 8.4천 |
|---|
| 2026.02.02 | ₩28,976 | ₩29,016 | ₩28,896 | ₩28,996 | +0.07% | 6.5천 |
|---|
| 2026.01.30 | ₩28,849 | ₩28,896 | ₩28,849 | ₩28,865 | +0.06% | 2천 |
|---|
| 2026.01.29 | ₩28,989 | ₩29,100 | ₩28,976 | ₩29,100 | +0.38% | 1.3천 |
|---|
| 2026.01.28 | ₩29,103 | ₩29,103 | ₩29,094 | ₩29,094 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩29,016 | ₩29,056 | ₩29,003 | ₩29,029 | +0.05% | 3.9천 |
|---|
| 2026.01.26 | ₩28,989 | ₩29,304 | ₩28,896 | ₩28,956 | -0.12% | 2.8천 |
|---|
| 2026.01.23 | ₩28,908 | ₩28,909 | ₩28,853 | ₩28,855 | -0.18% | 2.6천 |
|---|
| 2026.01.22 | ₩28,829 | ₩28,869 | ₩28,829 | ₩28,855 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩28,775 | ₩28,789 | ₩28,628 | ₩28,762 | -0.05% | 3.6천 |
|---|
| 2026.01.20 | ₩28,869 | ₩28,869 | ₩28,726 | ₩28,726 | -0.50% | 4.8천 |
|---|
| 2026.01.16 | ₩29,110 | ₩29,110 | ₩28,983 | ₩29,004 | -0.36% | 2.1천 |
|---|
| 2026.01.15 | ₩28,963 | ₩29,123 | ₩28,963 | ₩29,016 | +0.18% | 3.6천 |
|---|
| 2026.01.14 | ₩28,976 | ₩28,976 | ₩28,815 | ₩28,948 | -0.10% | 1.2천 |
|---|
| 2026.01.13 | ₩29,023 | ₩29,023 | ₩28,909 | ₩28,946 | -0.26% | 1.5천 |
|---|
| 2026.01.12 | ₩29,056 | ₩29,056 | ₩28,963 | ₩28,989 | -0.23% | 2.9천 |
|---|
| 2026.01.09 | ₩28,936 | ₩29,003 | ₩28,936 | ₩28,936 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩28,789 | ₩28,869 | ₩28,789 | ₩28,806 | +0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩28,882 | ₩28,882 | ₩28,786 | ₩28,786 | -0.33% | 3.9만 |
|---|
| 2026.01.06 | ₩28,815 | ₩28,936 | ₩28,789 | ₩28,869 | +0.19% | 1.1만 |
|---|
| 2026.01.05 | ₩28,695 | ₩28,842 | ₩28,695 | ₩28,744 | +0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩28,521 | ₩28,628 | ₩28,521 | ₩28,549 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩28,615 | ₩28,615 | ₩28,482 | ₩28,482 | -0.46% | 1.4천 |
|---|
| 2025.12.30 | ₩28,695 | ₩28,695 | ₩28,625 | ₩28,625 | -0.24% | 3.3천 |
|---|
| 2025.12.29 | ₩28,628 | ₩28,681 | ₩28,628 | ₩28,641 | +0.05% | 900 |
|---|
| 2025.12.26 | ₩28,815 | ₩28,815 | ₩28,728 | ₩28,744 | -0.25% | 1.2천 |
|---|
| 2025.12.24 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,668 | ₩28,695 | ₩28,667 | ₩28,667 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩28,588 | ₩28,668 | ₩28,548 | ₩28,623 | +0.12% | 8천 |
|---|
| 2025.12.19 | ₩28,534 | ₩28,601 | ₩28,485 | ₩28,520 | -0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩28,521 | ₩28,521 | ₩28,412 | ₩28,412 | -0.38% | 1.6천 |
|---|
| 2025.12.17 | ₩28,400 | ₩28,507 | ₩28,249 | ₩28,281 | -0.42% | 8.9천 |
|---|
| 2025.12.16 | ₩28,360 | ₩28,454 | ₩28,347 | ₩28,450 | +0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩26,513 | ₩28,461 | ₩26,513 | ₩28,457 | +7.33% | 500 |
|---|
| 2025.12.12 | ₩28,534 | ₩28,534 | ₩28,463 | ₩28,463 | -0.25% | 2.9천 |
|---|
| 2025.12.11 | ₩28,823 | ₩28,823 | ₩28,823 | ₩28,823 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,636 | ₩28,782 | ₩28,636 | ₩28,762 | +0.44% | 3.7천 |
|---|
| 2025.12.09 | ₩28,681 | ₩28,735 | ₩28,597 | ₩28,597 | -0.29% | 3.3만 |
|---|
| 2025.12.08 | ₩28,635 | ₩28,641 | ₩28,576 | ₩28,576 | -0.21% | 5천 |
|---|
| 2025.12.05 | ₩28,681 | ₩28,708 | ₩28,635 | ₩28,635 | -0.16% | 1.5천 |
|---|
| 2025.12.04 | ₩28,574 | ₩28,601 | ₩28,521 | ₩28,601 | +0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩28,561 | ₩28,655 | ₩28,548 | ₩28,588 | +0.09% | 2.7만 |
|---|
| 2025.12.02 | ₩29,230 | ₩29,230 | ₩28,400 | ₩28,507 | -2.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,499 | ₩28,499 | ₩28,467 | ₩28,467 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩28,588 | ₩28,641 | ₩28,544 | ₩28,544 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩28,467 | ₩28,588 | ₩28,467 | ₩28,536 | +0.24% | 4.4천 |
|---|
| 2025.11.25 | ₩28,307 | ₩28,358 | ₩28,307 | ₩28,358 | +0.18% | 400 |
|---|
| 2025.11.24 | ₩28,073 | ₩28,226 | ₩28,073 | ₩28,226 | +0.55% | 5.8만 |
|---|
| 2025.11.21 | ₩27,858 | ₩28,066 | ₩27,858 | ₩27,949 | +0.33% | 2.6천 |
|---|
| 2025.11.20 | ₩28,039 | ₩28,066 | ₩27,932 | ₩27,932 | -0.38% | 3.1천 |
|---|
| 2025.11.19 | ₩28,086 | ₩28,139 | ₩28,086 | ₩28,139 | +0.19% | 1.2천 |
|---|
| 2025.11.18 | ₩28,066 | ₩28,173 | ₩28,066 | ₩28,119 | +0.19% | 1.1천 |
|---|
| 2025.11.17 | ₩28,360 | ₩28,400 | ₩28,154 | ₩28,154 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩27,999 | ₩28,494 | ₩27,999 | ₩28,339 | +1.21% | 1.9천 |
|---|
| 2025.11.13 | ₩28,748 | ₩28,748 | ₩28,347 | ₩28,406 | -1.19% | 1.1만 |
|---|
| 2025.11.12 | ₩28,722 | ₩28,728 | ₩28,655 | ₩28,655 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩28,655 | ₩28,661 | ₩28,584 | ₩28,584 | -0.25% | 1.7천 |
|---|
| 2025.11.10 | ₩28,573 | ₩28,601 | ₩28,360 | ₩28,541 | -0.11% | 6.4천 |
|---|
| 2025.11.07 | ₩28,267 | ₩28,400 | ₩28,244 | ₩28,356 | +0.32% | 5.6천 |
|---|
| 2025.11.06 | ₩28,467 | ₩28,467 | ₩28,347 | ₩28,359 | -0.38% | 2.1천 |
|---|
| 2025.11.05 | ₩28,467 | ₩28,574 | ₩28,454 | ₩28,462 | -0.02% | 7.2만 |
|---|
| 2025.11.04 | ₩28,364 | ₩28,487 | ₩28,359 | ₩28,359 | -0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩28,574 | ₩28,588 | ₩28,454 | ₩28,518 | -0.20% | 5.5천 |
|---|
| 2025.10.31 | ₩28,640 | ₩28,641 | ₩28,494 | ₩28,520 | -0.42% | 1만 |
|---|
| 2025.10.30 | ₩28,668 | ₩28,668 | ₩28,534 | ₩28,534 | -0.47% | 1.7천 |
|---|
| 2025.10.29 | ₩29,150 | ₩29,150 | ₩28,613 | ₩28,613 | -1.84% | 300 |
|---|
| 2025.10.28 | ₩28,708 | ₩28,708 | ₩28,708 | ₩28,708 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,699 | ₩28,802 | ₩28,699 | ₩28,802 | +0.36% | 400 |
|---|
| 2025.10.24 | ₩28,708 | ₩28,748 | ₩28,640 | ₩28,640 | -0.24% | 6.2천 |
|---|
| 2025.10.23 | ₩28,507 | ₩28,507 | ₩28,507 | ₩28,507 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩28,561 | ₩28,561 | ₩28,441 | ₩28,454 | -0.37% | 3.5천 |
|---|
| 2025.10.21 | ₩28,802 | ₩28,802 | ₩28,735 | ₩28,735 | -0.23% | 4.3천 |
|---|
| 2025.10.20 | ₩28,762 | ₩28,829 | ₩28,748 | ₩28,789 | +0.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,534 | ₩28,668 | ₩28,534 | ₩28,604 | +0.24% | 2.1천 |
|---|
| 2025.10.16 | ₩28,612 | ₩28,628 | ₩28,581 | ₩28,581 | -0.11% | 800 |
|---|
| 2025.10.15 | ₩29,056 | ₩29,056 | ₩28,589 | ₩28,613 | -1.52% | 5천 |
|---|
| 2025.10.14 | ₩28,471 | ₩28,668 | ₩28,471 | ₩28,548 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩28,453 | ₩28,494 | ₩28,453 | ₩28,494 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩28,722 | ₩28,722 | ₩28,196 | ₩28,196 | -1.83% | 6천 |
|---|