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 | ₩28,516 | ₩28,541 | ₩28,469 | ₩28,489 | -0.09% | 1.8천 |
| 2026.10.08 | ₩28,409 | ₩28,556 | ₩28,368 | ₩28,556 | +0.52% | 2.3만 |
| 2026.10.07 | ₩28,335 | ₩28,395 | ₩28,328 | ₩28,355 | +0.07% | 3.3천 |
| 2026.10.06 | ₩28,516 | ₩28,610 | ₩28,382 | ₩28,610 | +0.33% | 1.1만 |
| 2026.10.05 | ₩28,395 | ₩28,395 | ₩28,288 | ₩28,380 | -0.05% | 1.6천 |
| 2026.10.02 | ₩28,368 | ₩28,447 | ₩28,293 | ₩28,347 | -0.08% | 4.3천 |
| 2026.10.01 | ₩28,221 | ₩28,382 | ₩28,160 | ₩28,315 | +0.33% | 1.9만 |
| 2026.09.30 | ₩28,368 | ₩28,368 | ₩28,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,195 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩28,462 | ₩28,462 | ₩28,261 | ₩28,261 | -0.71% | 1.1만 |
|---|
| 2026.09.28 | ₩28,395 | ₩28,395 | ₩28,248 | ₩28,290 | -0.37% | 1.1천 |
|---|
| 2026.09.25 | ₩28,449 | ₩28,528 | ₩28,449 | ₩28,469 | +0.07% | 3.5천 |
|---|
| 2026.09.24 | ₩28,422 | ₩28,476 | ₩28,355 | ₩28,395 | -0.09% | 1.7만 |
|---|
| 2026.09.23 | ₩28,744 | ₩28,811 | ₩28,677 | ₩28,692 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩28,878 | ₩28,891 | ₩28,857 | ₩28,883 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩28,878 | ₩28,932 | ₩28,811 | ₩28,878 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩28,730 | ₩28,824 | ₩28,730 | ₩28,771 | +0.14% | 4.7천 |
|---|
| 2026.09.17 | ₩28,757 | ₩28,865 | ₩28,730 | ₩28,808 | +0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩28,838 | ₩28,838 | ₩28,608 | ₩28,608 | -0.80% | 2.8만 |
|---|
| 2026.09.15 | ₩28,717 | ₩28,797 | ₩28,650 | ₩28,701 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩28,878 | ₩28,891 | ₩28,810 | ₩28,810 | -0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,905 | ₩28,932 | ₩28,905 | ₩28,918 | +0.05% | 7.4천 |
|---|
| 2026.09.10 | ₩28,865 | ₩28,865 | ₩28,744 | ₩28,797 | -0.23% | 4.1천 |
|---|
| 2026.09.09 | ₩29,173 | ₩29,173 | ₩28,905 | ₩29,012 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩29,133 | ₩29,146 | ₩29,079 | ₩29,119 | -0.05% | 3.8천 |
|---|
| 2026.09.04 | ₩29,240 | ₩29,240 | ₩29,173 | ₩29,192 | -0.17% | 4.1천 |
|---|
| 2026.09.03 | ₩29,235 | ₩29,235 | ₩29,199 | ₩29,199 | -0.12% | 400 |
|---|
| 2026.09.02 | ₩29,026 | ₩29,066 | ₩29,026 | ₩29,026 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩28,985 | ₩29,052 | ₩28,914 | ₩28,914 | -0.25% | 5.1천 |
|---|
| 2026.08.31 | ₩28,999 | ₩29,119 | ₩28,999 | ₩29,081 | +0.28% | 4.7천 |
|---|
| 2026.08.28 | ₩29,220 | ₩29,220 | ₩29,144 | ₩29,144 | -0.26% | 1.2천 |
|---|
| 2026.08.27 | ₩29,294 | ₩29,294 | ₩29,186 | ₩29,267 | -0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩29,213 | ₩29,251 | ₩29,173 | ₩29,251 | +0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩29,267 | ₩29,280 | ₩29,119 | ₩29,240 | -0.09% | 3.5만 |
|---|
| 2026.08.24 | ₩29,166 | ₩29,207 | ₩29,166 | ₩29,190 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩29,097 | ₩29,227 | ₩29,097 | ₩29,227 | +0.45% | 2.8천 |
|---|
| 2026.08.20 | ₩28,502 | ₩29,398 | ₩28,502 | ₩29,321 | +2.87% | 9천 |
|---|
| 2026.08.19 | ₩29,361 | ₩29,482 | ₩29,361 | ₩29,390 | +0.10% | 1.2만 |
|---|
| 2026.08.18 | ₩29,227 | ₩29,441 | ₩29,227 | ₩29,322 | +0.33% | 7.9천 |
|---|
| 2026.08.17 | ₩29,535 | ₩29,535 | ₩29,482 | ₩29,488 | -0.16% | 5.4천 |
|---|
| 2026.08.14 | ₩29,562 | ₩29,562 | ₩29,523 | ₩29,549 | -0.05% | 1.3천 |
|---|
| 2026.08.13 | ₩30,595 | ₩30,595 | ₩29,535 | ₩29,575 | -3.33% | 4.2천 |
|---|
| 2026.08.12 | ₩29,441 | ₩29,549 | ₩29,441 | ₩29,483 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩29,408 | ₩29,408 | ₩29,350 | ₩29,350 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩29,388 | ₩29,468 | ₩29,355 | ₩29,355 | -0.11% | 9.6천 |
|---|
| 2026.08.07 | ₩31,856 | ₩31,856 | ₩29,314 | ₩29,388 | -7.75% | 8.2천 |
|---|
| 2026.08.06 | ₩29,368 | ₩29,455 | ₩29,262 | ₩29,262 | -0.36% | 7.8천 |
|---|
| 2026.08.05 | ₩29,441 | ₩29,441 | ₩29,321 | ₩29,333 | -0.37% | 9.2천 |
|---|
| 2026.08.04 | ₩29,066 | ₩29,401 | ₩29,066 | ₩29,302 | +0.81% | 6.3천 |
|---|
| 2026.08.03 | ₩29,039 | ₩29,106 | ₩28,891 | ₩29,009 | -0.10% | 3.3천 |
|---|
| 2026.07.31 | ₩28,905 | ₩28,905 | ₩28,863 | ₩28,863 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩28,757 | ₩28,932 | ₩28,757 | ₩28,858 | +0.35% | 7천 |
|---|
| 2026.07.29 | ₩28,744 | ₩28,797 | ₩28,583 | ₩28,583 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩28,932 | ₩28,932 | ₩28,851 | ₩28,851 | -0.28% | 400 |
|---|
| 2026.07.27 | ₩28,865 | ₩28,865 | ₩28,677 | ₩28,792 | -0.25% | 8.1천 |
|---|
| 2026.07.24 | ₩28,626 | ₩28,757 | ₩28,626 | ₩28,704 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩28,811 | ₩28,811 | ₩28,637 | ₩28,651 | -0.55% | 1.3천 |
|---|
| 2026.07.22 | ₩28,945 | ₩29,267 | ₩28,850 | ₩28,850 | -0.33% | 4.2천 |
|---|
| 2026.07.21 | ₩28,878 | ₩28,918 | ₩28,757 | ₩28,851 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩28,972 | ₩28,972 | ₩28,878 | ₩28,878 | -0.32% | 500 |
|---|
| 2026.07.17 | ₩28,945 | ₩29,012 | ₩28,945 | ₩28,968 | +0.08% | 2.6천 |
|---|
| 2026.07.16 | ₩29,066 | ₩29,066 | ₩29,026 | ₩29,027 | -0.13% | 5.6천 |
|---|
| 2026.07.15 | ₩29,093 | ₩29,119 | ₩29,042 | ₩29,042 | -0.18% | 2.7천 |
|---|
| 2026.07.14 | ₩28,985 | ₩29,133 | ₩28,985 | ₩29,027 | +0.14% | 5.6천 |
|---|
| 2026.07.13 | ₩29,126 | ₩29,254 | ₩29,039 | ₩29,039 | -0.30% | 3.5천 |
|---|
| 2026.07.10 | ₩29,188 | ₩29,334 | ₩29,188 | ₩29,203 | +0.05% | 7.5천 |
|---|
| 2026.07.09 | ₩29,294 | ₩29,294 | ₩29,158 | ₩29,158 | -0.46% | 2.3천 |
|---|
| 2026.07.08 | ₩28,992 | ₩29,089 | ₩28,918 | ₩29,089 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩29,964 | ₩29,964 | ₩29,026 | ₩29,081 | -2.95% | 1.5만 |
|---|
| 2026.07.06 | ₩29,160 | ₩29,321 | ₩29,160 | ₩29,295 | +0.46% | 9.6천 |
|---|
| 2026.07.02 | ₩29,153 | ₩29,153 | ₩29,032 | ₩29,086 | -0.23% | 6.4천 |
|---|
| 2026.07.01 | ₩29,146 | ₩29,200 | ₩29,012 | ₩29,103 | -0.15% | 1.6천 |
|---|
| 2026.06.30 | ₩29,188 | ₩29,280 | ₩29,146 | ₩29,221 | +0.11% | 3.9천 |
|---|
| 2026.06.29 | ₩28,999 | ₩29,173 | ₩28,985 | ₩29,119 | +0.42% | 1.8만 |
|---|
| 2026.06.26 | ₩28,999 | ₩29,039 | ₩28,932 | ₩28,983 | -0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩29,106 | ₩29,106 | ₩29,008 | ₩29,008 | -0.34% | 1.3만 |
|---|
| 2026.06.24 | ₩29,052 | ₩29,186 | ₩29,052 | ₩29,137 | +0.29% | 5.3천 |
|---|
| 2026.06.23 | ₩31,574 | ₩32,379 | ₩27,537 | ₩29,168 | -7.62% | 1.1만 |
|---|
| 2026.06.22 | ₩29,347 | ₩29,388 | ₩29,227 | ₩29,318 | -0.10% | 2.7만 |
|---|
| 2026.06.18 | ₩29,401 | ₩29,401 | ₩29,321 | ₩29,327 | -0.25% | 3.2천 |
|---|
| 2026.06.17 | ₩29,468 | ₩29,468 | ₩29,177 | ₩29,177 | -0.99% | 3.5천 |
|---|
| 2026.06.16 | ₩29,421 | ₩29,468 | ₩29,346 | ₩29,351 | -0.24% | 6.3천 |
|---|
| 2026.06.15 | ₩29,441 | ₩29,441 | ₩29,384 | ₩29,384 | -0.20% | 5.3천 |
|---|
| 2026.06.12 | ₩29,160 | ₩29,294 | ₩29,160 | ₩29,213 | +0.18% | 3.7천 |
|---|
| 2026.06.11 | ₩28,918 | ₩29,059 | ₩28,905 | ₩29,059 | +0.49% | 800 |
|---|
| 2026.06.10 | ₩28,710 | ₩28,710 | ₩28,710 | ₩28,710 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,489 | ₩29,361 | ₩28,489 | ₩28,981 | +1.73% | 9.7천 |
|---|
| 2026.06.08 | ₩28,918 | ₩29,254 | ₩28,865 | ₩29,005 | +0.30% | 3.4천 |
|---|
| 2026.06.05 | ₩29,200 | ₩29,200 | ₩28,985 | ₩28,985 | -0.73% | 3.1천 |
|---|
| 2026.06.04 | ₩29,254 | ₩29,428 | ₩29,254 | ₩29,416 | +0.55% | 4.2천 |
|---|
| 2026.06.03 | ₩29,401 | ₩29,468 | ₩29,358 | ₩29,358 | -0.15% | 6.6천 |
|---|
| 2026.06.02 | ₩29,495 | ₩29,508 | ₩29,374 | ₩29,465 | -0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩29,254 | ₩29,388 | ₩29,254 | ₩29,295 | +0.14% | 5.2천 |
|---|
| 2026.05.29 | ₩29,361 | ₩29,374 | ₩29,280 | ₩29,295 | -0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩29,119 | ₩29,254 | ₩29,119 | ₩29,173 | +0.18% | 5.9천 |
|---|
| 2026.05.27 | ₩29,213 | ₩29,213 | ₩29,039 | ₩29,102 | -0.38% | 1만 |
|---|
| 2026.05.26 | ₩29,240 | ₩29,240 | ₩29,160 | ₩29,160 | -0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩28,918 | ₩29,013 | ₩28,905 | ₩29,013 | +0.33% | 3.9천 |
|---|
| 2026.05.21 | ₩28,730 | ₩28,874 | ₩28,730 | ₩28,874 | +0.50% | 800 |
|---|
| 2026.05.20 | ₩28,985 | ₩29,012 | ₩28,965 | ₩28,965 | -0.07% | 2.8천 |
|---|
| 2026.05.19 | ₩28,725 | ₩28,725 | ₩28,725 | ₩28,725 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,824 | ₩28,881 | ₩28,824 | ₩28,881 | +0.20% | 1.9천 |
|---|
| 2026.05.15 | ₩31,990 | ₩31,990 | ₩28,784 | ₩28,851 | -9.81% | 2.5천 |
|---|
| 2026.05.14 | ₩29,146 | ₩29,173 | ₩29,026 | ₩29,083 | -0.22% | 6.8천 |
|---|
| 2026.05.13 | ₩28,938 | ₩29,026 | ₩28,938 | ₩28,985 | +0.16% | 1.8천 |
|---|
| 2026.05.12 | ₩28,972 | ₩28,999 | ₩28,865 | ₩28,983 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩29,186 | ₩29,186 | ₩29,052 | ₩29,079 | -0.37% | 8천 |
|---|
| 2026.05.08 | ₩29,186 | ₩29,186 | ₩29,052 | ₩29,160 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩29,052 | ₩29,093 | ₩28,958 | ₩29,071 | +0.06% | 6천 |
|---|
| 2026.05.06 | ₩29,093 | ₩29,254 | ₩29,093 | ₩29,186 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩28,958 | ₩29,039 | ₩28,958 | ₩28,972 | +0.05% | 3천 |
|---|
| 2026.05.04 | ₩31,829 | ₩31,829 | ₩28,717 | ₩28,793 | -9.54% | 5.7천 |
|---|
| 2026.05.01 | ₩28,965 | ₩28,972 | ₩28,938 | ₩28,938 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩28,932 | ₩28,932 | ₩28,921 | ₩28,921 | -0.04% | 1.1천 |
|---|
| 2026.04.29 | ₩28,704 | ₩28,704 | ₩28,698 | ₩28,698 | -0.02% | 800 |
|---|
| 2026.04.28 | ₩28,784 | ₩28,811 | ₩28,751 | ₩28,771 | -0.05% | 2천 |
|---|
| 2026.04.27 | ₩28,891 | ₩28,905 | ₩28,891 | ₩28,905 | +0.05% | 1.5천 |
|---|
| 2026.04.24 | ₩28,985 | ₩28,999 | ₩28,918 | ₩28,945 | -0.14% | 800 |
|---|
| 2026.04.23 | ₩28,985 | ₩29,039 | ₩28,912 | ₩28,912 | -0.25% | 3.1천 |
|---|
| 2026.04.22 | ₩28,851 | ₩28,958 | ₩28,851 | ₩28,894 | +0.15% | 5.2천 |
|---|
| 2026.04.21 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩29,012 | ₩29,146 | ₩29,012 | ₩29,095 | +0.29% | 1.5천 |
|---|
| 2026.04.17 | ₩29,093 | ₩29,146 | ₩29,093 | ₩29,093 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩28,958 | ₩28,958 | ₩28,891 | ₩28,932 | -0.09% | 1.3천 |
|---|
| 2026.04.15 | ₩28,851 | ₩28,851 | ₩28,784 | ₩28,824 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩28,878 | ₩28,878 | ₩28,784 | ₩28,831 | -0.16% | 2.4천 |
|---|
| 2026.04.13 | ₩28,610 | ₩28,744 | ₩28,610 | ₩28,730 | +0.42% | 1.5천 |
|---|
| 2026.04.10 | ₩28,579 | ₩28,579 | ₩28,579 | ₩28,579 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,730 | ₩28,744 | ₩28,623 | ₩28,646 | -0.29% | 3.5천 |
|---|
| 2026.04.08 | ₩28,824 | ₩28,824 | ₩28,516 | ₩28,565 | -0.90% | 1.2천 |
|---|
| 2026.04.07 | ₩28,033 | ₩28,154 | ₩27,993 | ₩28,142 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩28,194 | ₩28,194 | ₩28,100 | ₩28,107 | -0.31% | 1.5천 |
|---|
| 2026.04.02 | ₩28,073 | ₩28,093 | ₩28,073 | ₩28,093 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩28,166 | ₩28,167 | ₩28,060 | ₩28,080 | -0.30% | 1.1천 |
|---|
| 2026.03.31 | ₩27,765 | ₩27,950 | ₩27,765 | ₩27,950 | +0.67% | 2.4천 |
|---|
| 2026.03.30 | ₩27,564 | ₩27,631 | ₩27,478 | ₩27,478 | -0.31% | 6.8천 |
|---|
| 2026.03.27 | ₩27,637 | ₩27,637 | ₩27,517 | ₩27,542 | -0.34% | 1.1천 |
|---|
| 2026.03.26 | ₩27,859 | ₩27,939 | ₩27,672 | ₩27,672 | -0.67% | 5.5천 |
|---|
| 2026.03.25 | ₩28,221 | ₩28,221 | ₩28,195 | ₩28,195 | -0.09% | 2.6천 |
|---|
| 2026.03.24 | ₩28,127 | ₩28,127 | ₩28,046 | ₩28,046 | -0.29% | 4.1천 |
|---|
| 2026.03.23 | ₩28,060 | ₩28,060 | ₩28,020 | ₩28,053 | -0.02% | 3.6천 |
|---|
| 2026.03.20 | ₩28,207 | ₩28,207 | ₩27,830 | ₩27,830 | -1.34% | 500 |
|---|
| 2026.03.19 | ₩28,046 | ₩28,185 | ₩28,046 | ₩28,185 | +0.49% | 800 |
|---|
| 2026.03.18 | ₩28,476 | ₩28,476 | ₩28,222 | ₩28,222 | -0.89% | 5.3천 |
|---|
| 2026.03.17 | ₩28,395 | ₩28,608 | ₩28,395 | ₩28,509 | +0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩28,502 | ₩28,529 | ₩28,395 | ₩28,447 | -0.19% | 4.6천 |
|---|
| 2026.03.13 | ₩28,462 | ₩28,462 | ₩28,246 | ₩28,246 | -0.76% | 200 |
|---|
| 2026.03.12 | ₩28,502 | ₩28,502 | ₩28,355 | ₩28,372 | -0.46% | 5.6천 |
|---|
| 2026.03.11 | ₩28,744 | ₩28,744 | ₩28,623 | ₩28,623 | -0.42% | 100 |
|---|
| 2026.03.10 | ₩28,771 | ₩28,878 | ₩28,677 | ₩28,685 | -0.30% | 8.4천 |
|---|
| 2026.03.09 | ₩28,382 | ₩28,732 | ₩28,261 | ₩28,732 | +1.23% | 8.4천 |
|---|
| 2026.03.06 | ₩28,623 | ₩28,690 | ₩28,529 | ₩28,610 | -0.05% | 3.4천 |
|---|
| 2026.03.05 | ₩28,972 | ₩28,997 | ₩28,757 | ₩28,842 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩29,026 | ₩29,052 | ₩29,023 | ₩29,023 | -0.01% | 1천 |
|---|
| 2026.03.03 | ₩28,838 | ₩29,039 | ₩28,690 | ₩28,920 | +0.28% | 6.3천 |
|---|
| 2026.03.02 | ₩29,050 | ₩29,227 | ₩28,999 | ₩29,172 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩29,119 | ₩29,924 | ₩29,039 | ₩29,156 | +0.12% | 4.2천 |
|---|
| 2026.02.26 | ₩29,267 | ₩29,307 | ₩29,012 | ₩29,220 | -0.16% | 4천 |
|---|
| 2026.02.25 | ₩29,267 | ₩29,294 | ₩29,227 | ₩29,227 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩28,957 | ₩29,137 | ₩28,957 | ₩29,113 | +0.54% | 3.8천 |
|---|
| 2026.02.23 | ₩28,965 | ₩29,039 | ₩28,965 | ₩28,992 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩29,127 | ₩29,149 | ₩29,039 | ₩29,149 | +0.07% | 2.5천 |
|---|
| 2026.02.19 | ₩29,240 | ₩29,254 | ₩29,158 | ₩29,254 | +0.05% | 800 |
|---|
| 2026.02.18 | ₩29,280 | ₩29,374 | ₩29,227 | ₩29,266 | -0.05% | 5.2천 |
|---|
| 2026.02.17 | ₩29,059 | ₩29,173 | ₩29,059 | ₩29,168 | +0.37% | 2.8천 |
|---|
| 2026.02.13 | ₩29,280 | ₩29,321 | ₩29,186 | ₩29,203 | -0.27% | 8.4천 |
|---|
| 2026.02.12 | ₩29,307 | ₩29,307 | ₩29,074 | ₩29,074 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩29,240 | ₩29,388 | ₩29,240 | ₩29,357 | +0.40% | 4.1천 |
|---|
| 2026.02.10 | ₩29,388 | ₩29,428 | ₩29,327 | ₩29,362 | -0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩29,280 | ₩29,414 | ₩29,280 | ₩29,321 | +0.14% | 1.9천 |
|---|
| 2026.02.06 | ₩29,066 | ₩29,227 | ₩29,066 | ₩29,212 | +0.50% | 4.9천 |
|---|
| 2026.02.05 | ₩28,811 | ₩28,865 | ₩28,730 | ₩28,772 | -0.14% | 4.9천 |
|---|
| 2026.02.04 | ₩28,851 | ₩29,039 | ₩28,844 | ₩28,902 | +0.18% | 8.2천 |
|---|
| 2026.02.03 | ₩29,026 | ₩29,026 | ₩28,878 | ₩28,972 | -0.18% | 8.4천 |
|---|
| 2026.02.02 | ₩29,039 | ₩29,079 | ₩28,958 | ₩29,059 | +0.07% | 6.5천 |
|---|
| 2026.01.30 | ₩28,912 | ₩28,958 | ₩28,912 | ₩28,928 | +0.06% | 2천 |
|---|
| 2026.01.29 | ₩29,052 | ₩29,164 | ₩29,039 | ₩29,164 | +0.38% | 1.3천 |
|---|
| 2026.01.28 | ₩29,166 | ₩29,166 | ₩29,157 | ₩29,157 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩29,079 | ₩29,119 | ₩29,066 | ₩29,093 | +0.05% | 3.9천 |
|---|
| 2026.01.26 | ₩29,052 | ₩29,368 | ₩28,958 | ₩29,019 | -0.12% | 2.8천 |
|---|
| 2026.01.23 | ₩28,971 | ₩28,972 | ₩28,916 | ₩28,918 | -0.18% | 2.6천 |
|---|
| 2026.01.22 | ₩28,891 | ₩28,932 | ₩28,891 | ₩28,918 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩28,838 | ₩28,851 | ₩28,690 | ₩28,824 | -0.05% | 3.6천 |
|---|
| 2026.01.20 | ₩28,932 | ₩28,932 | ₩28,788 | ₩28,788 | -0.50% | 4.8천 |
|---|
| 2026.01.16 | ₩29,173 | ₩29,173 | ₩29,046 | ₩29,067 | -0.36% | 2.1천 |
|---|
| 2026.01.15 | ₩29,026 | ₩29,186 | ₩29,026 | ₩29,079 | +0.18% | 3.6천 |
|---|
| 2026.01.14 | ₩29,039 | ₩29,039 | ₩28,878 | ₩29,011 | -0.10% | 1.2천 |
|---|
| 2026.01.13 | ₩29,086 | ₩29,086 | ₩28,972 | ₩29,009 | -0.26% | 1.5천 |
|---|
| 2026.01.12 | ₩29,119 | ₩29,119 | ₩29,026 | ₩29,052 | -0.23% | 2.9천 |
|---|
| 2026.01.09 | ₩28,999 | ₩29,066 | ₩28,999 | ₩28,999 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩28,851 | ₩28,932 | ₩28,851 | ₩28,869 | +0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩28,945 | ₩28,945 | ₩28,848 | ₩28,848 | -0.33% | 3.9만 |
|---|
| 2026.01.06 | ₩28,878 | ₩28,999 | ₩28,851 | ₩28,932 | +0.19% | 1.1만 |
|---|
| 2026.01.05 | ₩28,757 | ₩28,905 | ₩28,757 | ₩28,807 | +0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩28,583 | ₩28,690 | ₩28,583 | ₩28,611 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩28,677 | ₩28,677 | ₩28,544 | ₩28,544 | -0.46% | 1.4천 |
|---|
| 2025.12.30 | ₩28,757 | ₩28,757 | ₩28,688 | ₩28,688 | -0.24% | 3.3천 |
|---|
| 2025.12.29 | ₩28,690 | ₩28,744 | ₩28,690 | ₩28,704 | +0.05% | 900 |
|---|
| 2025.12.26 | ₩28,878 | ₩28,878 | ₩28,791 | ₩28,807 | -0.25% | 1.2천 |
|---|
| 2025.12.24 | ₩28,784 | ₩28,784 | ₩28,784 | ₩28,784 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,730 | ₩28,757 | ₩28,729 | ₩28,729 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩28,650 | ₩28,730 | ₩28,610 | ₩28,685 | +0.12% | 8천 |
|---|
| 2025.12.19 | ₩28,596 | ₩28,663 | ₩28,547 | ₩28,582 | -0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩28,583 | ₩28,583 | ₩28,474 | ₩28,474 | -0.38% | 1.6천 |
|---|
| 2025.12.17 | ₩28,462 | ₩28,569 | ₩28,311 | ₩28,343 | -0.42% | 8.9천 |
|---|
| 2025.12.16 | ₩28,422 | ₩28,516 | ₩28,409 | ₩28,512 | +0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩26,571 | ₩28,523 | ₩26,571 | ₩28,519 | +7.33% | 500 |
|---|
| 2025.12.12 | ₩28,596 | ₩28,596 | ₩28,525 | ₩28,525 | -0.25% | 2.9천 |
|---|
| 2025.12.11 | ₩28,886 | ₩28,886 | ₩28,886 | ₩28,886 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,698 | ₩28,844 | ₩28,698 | ₩28,824 | +0.44% | 3.7천 |
|---|
| 2025.12.09 | ₩28,744 | ₩28,797 | ₩28,659 | ₩28,659 | -0.29% | 3.3만 |
|---|
| 2025.12.08 | ₩28,697 | ₩28,704 | ₩28,638 | ₩28,638 | -0.21% | 5천 |
|---|
| 2025.12.05 | ₩28,744 | ₩28,771 | ₩28,697 | ₩28,697 | -0.16% | 1.5천 |
|---|
| 2025.12.04 | ₩28,637 | ₩28,663 | ₩28,583 | ₩28,663 | +0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩28,623 | ₩28,717 | ₩28,610 | ₩28,650 | +0.09% | 2.7만 |
|---|
| 2025.12.02 | ₩29,294 | ₩29,294 | ₩28,462 | ₩28,569 | -2.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,561 | ₩28,561 | ₩28,529 | ₩28,529 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩28,650 | ₩28,704 | ₩28,606 | ₩28,606 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩28,529 | ₩28,650 | ₩28,529 | ₩28,598 | +0.24% | 4.4천 |
|---|
| 2025.11.25 | ₩28,368 | ₩28,419 | ₩28,368 | ₩28,419 | +0.18% | 400 |
|---|
| 2025.11.24 | ₩28,134 | ₩28,288 | ₩28,134 | ₩28,288 | +0.55% | 5.8만 |
|---|
| 2025.11.21 | ₩27,919 | ₩28,127 | ₩27,919 | ₩28,010 | +0.33% | 2.6천 |
|---|
| 2025.11.20 | ₩28,100 | ₩28,127 | ₩27,993 | ₩27,993 | -0.38% | 3.1천 |
|---|
| 2025.11.19 | ₩28,147 | ₩28,201 | ₩28,147 | ₩28,201 | +0.19% | 1.2천 |
|---|
| 2025.11.18 | ₩28,127 | ₩28,234 | ₩28,127 | ₩28,181 | +0.19% | 1.1천 |
|---|
| 2025.11.17 | ₩28,422 | ₩28,462 | ₩28,215 | ₩28,215 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩28,060 | ₩28,556 | ₩28,060 | ₩28,400 | +1.21% | 1.9천 |
|---|
| 2025.11.13 | ₩28,811 | ₩28,811 | ₩28,409 | ₩28,468 | -1.19% | 1.1만 |
|---|
| 2025.11.12 | ₩28,784 | ₩28,791 | ₩28,717 | ₩28,717 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩28,717 | ₩28,724 | ₩28,646 | ₩28,646 | -0.25% | 1.7천 |
|---|
| 2025.11.10 | ₩28,635 | ₩28,663 | ₩28,422 | ₩28,603 | -0.11% | 6.4천 |
|---|
| 2025.11.07 | ₩28,328 | ₩28,462 | ₩28,305 | ₩28,418 | +0.32% | 5.6천 |
|---|
| 2025.11.06 | ₩28,529 | ₩28,529 | ₩28,409 | ₩28,421 | -0.38% | 2.1천 |
|---|
| 2025.11.05 | ₩28,529 | ₩28,637 | ₩28,516 | ₩28,524 | -0.02% | 7.2만 |
|---|
| 2025.11.04 | ₩28,426 | ₩28,549 | ₩28,421 | ₩28,421 | -0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩28,637 | ₩28,650 | ₩28,516 | ₩28,580 | -0.20% | 5.5천 |
|---|
| 2025.10.31 | ₩28,702 | ₩28,704 | ₩28,556 | ₩28,582 | -0.42% | 1만 |
|---|
| 2025.10.30 | ₩28,730 | ₩28,730 | ₩28,596 | ₩28,596 | -0.47% | 1.7천 |
|---|
| 2025.10.29 | ₩29,213 | ₩29,213 | ₩28,675 | ₩28,675 | -1.84% | 300 |
|---|
| 2025.10.28 | ₩28,771 | ₩28,771 | ₩28,771 | ₩28,771 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,761 | ₩28,865 | ₩28,761 | ₩28,865 | +0.36% | 400 |
|---|
| 2025.10.24 | ₩28,771 | ₩28,811 | ₩28,702 | ₩28,702 | -0.24% | 6.2천 |
|---|
| 2025.10.23 | ₩28,569 | ₩28,569 | ₩28,569 | ₩28,569 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩28,623 | ₩28,623 | ₩28,502 | ₩28,516 | -0.37% | 3.5천 |
|---|
| 2025.10.21 | ₩28,865 | ₩28,865 | ₩28,797 | ₩28,797 | -0.23% | 4.3천 |
|---|
| 2025.10.20 | ₩28,824 | ₩28,891 | ₩28,811 | ₩28,851 | +0.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,596 | ₩28,730 | ₩28,596 | ₩28,666 | +0.24% | 2.1천 |
|---|
| 2025.10.16 | ₩28,674 | ₩28,690 | ₩28,643 | ₩28,643 | -0.11% | 800 |
|---|
| 2025.10.15 | ₩29,119 | ₩29,119 | ₩28,651 | ₩28,675 | -1.52% | 5천 |
|---|
| 2025.10.14 | ₩28,533 | ₩28,730 | ₩28,533 | ₩28,610 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩28,514 | ₩28,556 | ₩28,514 | ₩28,556 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩28,784 | ₩28,784 | ₩28,257 | ₩28,257 | -1.83% | 6천 |
|---|