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 | ₩28,378 | ₩28,403 | ₩28,331 | ₩28,351 | -0.09% | 1.8천 |
| 2026.10.08 | ₩28,271 | ₩28,418 | ₩28,231 | ₩28,418 | +0.52% | 2.3만 |
| 2026.10.07 | ₩28,198 | ₩28,258 | ₩28,191 | ₩28,218 | +0.07% | 3.3천 |
| 2026.10.06 | ₩28,378 | ₩28,471 | ₩28,244 | ₩28,471 | +0.33% | 1.1만 |
| 2026.10.05 | ₩28,258 | ₩28,258 | ₩28,151 | ₩28,243 | -0.05% | 1.6천 |
| 2026.10.02 | ₩28,231 | ₩28,310 | ₩28,156 | ₩28,210 | -0.08% | 4.3천 |
| 2026.10.01 | ₩28,084 | ₩28,244 | ₩28,024 | ₩28,178 | +0.33% | 1.9만 |
| 2026.09.30 | ₩28,231 | ₩28,231 | ₩28,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,059 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩28,324 | ₩28,324 | ₩28,124 | ₩28,124 | -0.71% | 1.1만 |
|---|
| 2026.09.28 | ₩28,258 | ₩28,258 | ₩28,111 | ₩28,154 | -0.37% | 1.1천 |
|---|
| 2026.09.25 | ₩28,311 | ₩28,390 | ₩28,311 | ₩28,331 | +0.07% | 3.5천 |
|---|
| 2026.09.24 | ₩28,284 | ₩28,338 | ₩28,218 | ₩28,258 | -0.09% | 1.7만 |
|---|
| 2026.09.23 | ₩28,605 | ₩28,672 | ₩28,538 | ₩28,553 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩28,738 | ₩28,752 | ₩28,717 | ₩28,744 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩28,738 | ₩28,792 | ₩28,672 | ₩28,738 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩28,591 | ₩28,685 | ₩28,591 | ₩28,631 | +0.14% | 4.7천 |
|---|
| 2026.09.17 | ₩28,618 | ₩28,725 | ₩28,591 | ₩28,669 | +0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩28,698 | ₩28,698 | ₩28,470 | ₩28,470 | -0.80% | 2.8만 |
|---|
| 2026.09.15 | ₩28,578 | ₩28,658 | ₩28,511 | ₩28,562 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩28,738 | ₩28,752 | ₩28,670 | ₩28,670 | -0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,765 | ₩28,792 | ₩28,765 | ₩28,778 | +0.05% | 7.4천 |
|---|
| 2026.09.10 | ₩28,725 | ₩28,725 | ₩28,605 | ₩28,658 | -0.23% | 4.1천 |
|---|
| 2026.09.09 | ₩29,032 | ₩29,032 | ₩28,765 | ₩28,872 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩28,992 | ₩29,005 | ₩28,938 | ₩28,979 | -0.05% | 3.8천 |
|---|
| 2026.09.04 | ₩29,099 | ₩29,099 | ₩29,032 | ₩29,051 | -0.17% | 4.1천 |
|---|
| 2026.09.03 | ₩29,093 | ₩29,093 | ₩29,057 | ₩29,057 | -0.12% | 400 |
|---|
| 2026.09.02 | ₩28,885 | ₩28,925 | ₩28,885 | ₩28,885 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩28,845 | ₩28,912 | ₩28,774 | ₩28,774 | -0.25% | 5.1천 |
|---|
| 2026.08.31 | ₩28,858 | ₩28,979 | ₩28,858 | ₩28,940 | +0.28% | 4.7천 |
|---|
| 2026.08.28 | ₩29,079 | ₩29,079 | ₩29,003 | ₩29,003 | -0.26% | 1.2천 |
|---|
| 2026.08.27 | ₩29,152 | ₩29,152 | ₩29,045 | ₩29,125 | -0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩29,072 | ₩29,109 | ₩29,032 | ₩29,109 | +0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩29,125 | ₩29,139 | ₩28,979 | ₩29,099 | -0.09% | 3.5만 |
|---|
| 2026.08.24 | ₩29,025 | ₩29,065 | ₩29,025 | ₩29,049 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩28,956 | ₩29,085 | ₩28,956 | ₩29,085 | +0.45% | 2.8천 |
|---|
| 2026.08.20 | ₩28,365 | ₩29,256 | ₩28,365 | ₩29,179 | +2.87% | 9천 |
|---|
| 2026.08.19 | ₩29,219 | ₩29,339 | ₩29,219 | ₩29,248 | +0.10% | 1.2만 |
|---|
| 2026.08.18 | ₩29,085 | ₩29,299 | ₩29,085 | ₩29,180 | +0.33% | 7.9천 |
|---|
| 2026.08.17 | ₩29,392 | ₩29,392 | ₩29,339 | ₩29,346 | -0.16% | 5.4천 |
|---|
| 2026.08.14 | ₩29,419 | ₩29,419 | ₩29,380 | ₩29,406 | -0.05% | 1.3천 |
|---|
| 2026.08.13 | ₩30,447 | ₩30,447 | ₩29,392 | ₩29,432 | -3.33% | 4.2천 |
|---|
| 2026.08.12 | ₩29,299 | ₩29,406 | ₩29,299 | ₩29,340 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩29,265 | ₩29,265 | ₩29,208 | ₩29,208 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩29,245 | ₩29,326 | ₩29,213 | ₩29,213 | -0.11% | 9.6천 |
|---|
| 2026.08.07 | ₩31,702 | ₩31,702 | ₩29,172 | ₩29,245 | -7.75% | 8.2천 |
|---|
| 2026.08.06 | ₩29,225 | ₩29,312 | ₩29,120 | ₩29,120 | -0.36% | 7.8천 |
|---|
| 2026.08.05 | ₩29,299 | ₩29,299 | ₩29,179 | ₩29,191 | -0.37% | 9.2천 |
|---|
| 2026.08.04 | ₩28,925 | ₩29,259 | ₩28,925 | ₩29,160 | +0.81% | 6.3천 |
|---|
| 2026.08.03 | ₩28,898 | ₩28,965 | ₩28,752 | ₩28,869 | -0.10% | 3.3천 |
|---|
| 2026.07.31 | ₩28,765 | ₩28,765 | ₩28,724 | ₩28,724 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩28,618 | ₩28,792 | ₩28,618 | ₩28,718 | +0.35% | 7천 |
|---|
| 2026.07.29 | ₩28,605 | ₩28,658 | ₩28,445 | ₩28,445 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩28,792 | ₩28,792 | ₩28,712 | ₩28,712 | -0.28% | 400 |
|---|
| 2026.07.27 | ₩28,725 | ₩28,725 | ₩28,538 | ₩28,653 | -0.25% | 8.1천 |
|---|
| 2026.07.24 | ₩28,487 | ₩28,618 | ₩28,487 | ₩28,565 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩28,672 | ₩28,672 | ₩28,498 | ₩28,513 | -0.55% | 1.3천 |
|---|
| 2026.07.22 | ₩28,805 | ₩29,125 | ₩28,710 | ₩28,710 | -0.33% | 4.2천 |
|---|
| 2026.07.21 | ₩28,738 | ₩28,778 | ₩28,618 | ₩28,712 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩28,832 | ₩28,832 | ₩28,738 | ₩28,738 | -0.32% | 500 |
|---|
| 2026.07.17 | ₩28,805 | ₩28,872 | ₩28,805 | ₩28,828 | +0.08% | 2.6천 |
|---|
| 2026.07.16 | ₩28,925 | ₩28,925 | ₩28,885 | ₩28,886 | -0.13% | 5.6천 |
|---|
| 2026.07.15 | ₩28,952 | ₩28,979 | ₩28,901 | ₩28,901 | -0.18% | 2.7천 |
|---|
| 2026.07.14 | ₩28,845 | ₩28,992 | ₩28,845 | ₩28,886 | +0.14% | 5.6천 |
|---|
| 2026.07.13 | ₩28,985 | ₩29,112 | ₩28,898 | ₩28,898 | -0.30% | 3.5천 |
|---|
| 2026.07.10 | ₩29,047 | ₩29,192 | ₩29,047 | ₩29,061 | +0.05% | 7.5천 |
|---|
| 2026.07.09 | ₩29,152 | ₩29,152 | ₩29,017 | ₩29,017 | -0.46% | 2.3천 |
|---|
| 2026.07.08 | ₩28,852 | ₩28,948 | ₩28,778 | ₩28,948 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩29,819 | ₩29,819 | ₩28,885 | ₩28,940 | -2.95% | 1.5만 |
|---|
| 2026.07.06 | ₩29,019 | ₩29,179 | ₩29,019 | ₩29,153 | +0.46% | 9.6천 |
|---|
| 2026.07.02 | ₩29,012 | ₩29,012 | ₩28,892 | ₩28,945 | -0.23% | 6.4천 |
|---|
| 2026.07.01 | ₩29,005 | ₩29,059 | ₩28,872 | ₩28,962 | -0.15% | 1.6천 |
|---|
| 2026.06.30 | ₩29,047 | ₩29,139 | ₩29,005 | ₩29,080 | +0.11% | 3.9천 |
|---|
| 2026.06.29 | ₩28,858 | ₩29,032 | ₩28,845 | ₩28,979 | +0.42% | 1.8만 |
|---|
| 2026.06.26 | ₩28,858 | ₩28,898 | ₩28,792 | ₩28,842 | -0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩28,965 | ₩28,965 | ₩28,868 | ₩28,868 | -0.34% | 1.3만 |
|---|
| 2026.06.24 | ₩28,912 | ₩29,045 | ₩28,912 | ₩28,996 | +0.29% | 5.3천 |
|---|
| 2026.06.23 | ₩31,421 | ₩32,222 | ₩27,403 | ₩29,027 | -7.62% | 1.1만 |
|---|
| 2026.06.22 | ₩29,205 | ₩29,245 | ₩29,085 | ₩29,176 | -0.10% | 2.7만 |
|---|
| 2026.06.18 | ₩29,259 | ₩29,259 | ₩29,179 | ₩29,185 | -0.25% | 3.2천 |
|---|
| 2026.06.17 | ₩29,326 | ₩29,326 | ₩29,036 | ₩29,036 | -0.99% | 3.5천 |
|---|
| 2026.06.16 | ₩29,279 | ₩29,326 | ₩29,204 | ₩29,209 | -0.24% | 6.3천 |
|---|
| 2026.06.15 | ₩29,299 | ₩29,299 | ₩29,241 | ₩29,241 | -0.20% | 5.3천 |
|---|
| 2026.06.12 | ₩29,019 | ₩29,152 | ₩29,019 | ₩29,072 | +0.18% | 3.7천 |
|---|
| 2026.06.11 | ₩28,778 | ₩28,918 | ₩28,765 | ₩28,918 | +0.49% | 800 |
|---|
| 2026.06.10 | ₩28,571 | ₩28,571 | ₩28,571 | ₩28,571 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,351 | ₩29,219 | ₩28,351 | ₩28,841 | +1.73% | 9.7천 |
|---|
| 2026.06.08 | ₩28,778 | ₩29,112 | ₩28,725 | ₩28,865 | +0.30% | 3.4천 |
|---|
| 2026.06.05 | ₩29,059 | ₩29,059 | ₩28,845 | ₩28,845 | -0.73% | 3.1천 |
|---|
| 2026.06.04 | ₩29,112 | ₩29,286 | ₩29,112 | ₩29,273 | +0.55% | 4.2천 |
|---|
| 2026.06.03 | ₩29,259 | ₩29,326 | ₩29,216 | ₩29,216 | -0.15% | 6.6천 |
|---|
| 2026.06.02 | ₩29,352 | ₩29,366 | ₩29,232 | ₩29,323 | -0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩29,112 | ₩29,245 | ₩29,112 | ₩29,153 | +0.14% | 5.2천 |
|---|
| 2026.05.29 | ₩29,219 | ₩29,232 | ₩29,139 | ₩29,153 | -0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩28,979 | ₩29,112 | ₩28,979 | ₩29,032 | +0.18% | 5.9천 |
|---|
| 2026.05.27 | ₩29,072 | ₩29,072 | ₩28,898 | ₩28,961 | -0.38% | 1만 |
|---|
| 2026.05.26 | ₩29,099 | ₩29,099 | ₩29,019 | ₩29,019 | -0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩28,778 | ₩28,873 | ₩28,765 | ₩28,873 | +0.33% | 3.9천 |
|---|
| 2026.05.21 | ₩28,591 | ₩28,734 | ₩28,591 | ₩28,734 | +0.50% | 800 |
|---|
| 2026.05.20 | ₩28,845 | ₩28,872 | ₩28,825 | ₩28,825 | -0.07% | 2.8천 |
|---|
| 2026.05.19 | ₩28,586 | ₩28,586 | ₩28,586 | ₩28,586 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,685 | ₩28,741 | ₩28,685 | ₩28,741 | +0.20% | 1.9천 |
|---|
| 2026.05.15 | ₩31,835 | ₩31,835 | ₩28,645 | ₩28,712 | -9.81% | 2.5천 |
|---|
| 2026.05.14 | ₩29,005 | ₩29,032 | ₩28,885 | ₩28,942 | -0.22% | 6.8천 |
|---|
| 2026.05.13 | ₩28,798 | ₩28,885 | ₩28,798 | ₩28,845 | +0.16% | 1.8천 |
|---|
| 2026.05.12 | ₩28,832 | ₩28,858 | ₩28,725 | ₩28,842 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩29,045 | ₩29,045 | ₩28,912 | ₩28,938 | -0.37% | 8천 |
|---|
| 2026.05.08 | ₩29,045 | ₩29,045 | ₩28,912 | ₩29,019 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩28,912 | ₩28,952 | ₩28,818 | ₩28,930 | +0.06% | 6천 |
|---|
| 2026.05.06 | ₩28,952 | ₩29,112 | ₩28,952 | ₩29,045 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩28,818 | ₩28,898 | ₩28,818 | ₩28,832 | +0.05% | 3천 |
|---|
| 2026.05.04 | ₩31,675 | ₩31,675 | ₩28,578 | ₩28,654 | -9.54% | 5.7천 |
|---|
| 2026.05.01 | ₩28,825 | ₩28,832 | ₩28,798 | ₩28,798 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩28,792 | ₩28,792 | ₩28,781 | ₩28,781 | -0.04% | 1.1천 |
|---|
| 2026.04.29 | ₩28,565 | ₩28,565 | ₩28,559 | ₩28,559 | -0.02% | 800 |
|---|
| 2026.04.28 | ₩28,645 | ₩28,672 | ₩28,611 | ₩28,631 | -0.05% | 2천 |
|---|
| 2026.04.27 | ₩28,752 | ₩28,765 | ₩28,752 | ₩28,765 | +0.05% | 1.5천 |
|---|
| 2026.04.24 | ₩28,845 | ₩28,858 | ₩28,778 | ₩28,805 | -0.14% | 800 |
|---|
| 2026.04.23 | ₩28,845 | ₩28,898 | ₩28,772 | ₩28,772 | -0.25% | 3.1천 |
|---|
| 2026.04.22 | ₩28,712 | ₩28,818 | ₩28,712 | ₩28,754 | +0.15% | 5.2천 |
|---|
| 2026.04.21 | ₩28,670 | ₩28,670 | ₩28,670 | ₩28,670 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩28,872 | ₩29,005 | ₩28,872 | ₩28,954 | +0.29% | 1.5천 |
|---|
| 2026.04.17 | ₩28,952 | ₩29,005 | ₩28,952 | ₩28,952 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩28,818 | ₩28,818 | ₩28,752 | ₩28,792 | -0.09% | 1.3천 |
|---|
| 2026.04.15 | ₩28,712 | ₩28,712 | ₩28,645 | ₩28,685 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩28,738 | ₩28,738 | ₩28,645 | ₩28,692 | -0.16% | 2.4천 |
|---|
| 2026.04.13 | ₩28,471 | ₩28,605 | ₩28,471 | ₩28,591 | +0.42% | 1.5천 |
|---|
| 2026.04.10 | ₩28,441 | ₩28,441 | ₩28,441 | ₩28,441 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,591 | ₩28,605 | ₩28,485 | ₩28,507 | -0.29% | 3.5천 |
|---|
| 2026.04.08 | ₩28,685 | ₩28,685 | ₩28,378 | ₩28,427 | -0.90% | 1.2천 |
|---|
| 2026.04.07 | ₩27,897 | ₩28,017 | ₩27,857 | ₩28,005 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩28,057 | ₩28,057 | ₩27,964 | ₩27,971 | -0.31% | 1.5천 |
|---|
| 2026.04.02 | ₩27,937 | ₩27,957 | ₩27,937 | ₩27,957 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩28,029 | ₩28,031 | ₩27,924 | ₩27,944 | -0.30% | 1.1천 |
|---|
| 2026.03.31 | ₩27,630 | ₩27,815 | ₩27,630 | ₩27,815 | +0.67% | 2.4천 |
|---|
| 2026.03.30 | ₩27,430 | ₩27,497 | ₩27,345 | ₩27,345 | -0.31% | 6.8천 |
|---|
| 2026.03.27 | ₩27,504 | ₩27,504 | ₩27,383 | ₩27,409 | -0.34% | 1.1천 |
|---|
| 2026.03.26 | ₩27,724 | ₩27,804 | ₩27,538 | ₩27,538 | -0.67% | 5.5천 |
|---|
| 2026.03.25 | ₩28,084 | ₩28,084 | ₩28,059 | ₩28,059 | -0.09% | 2.6천 |
|---|
| 2026.03.24 | ₩27,991 | ₩27,991 | ₩27,911 | ₩27,911 | -0.29% | 4.1천 |
|---|
| 2026.03.23 | ₩27,924 | ₩27,924 | ₩27,884 | ₩27,917 | -0.02% | 3.6천 |
|---|
| 2026.03.20 | ₩28,071 | ₩28,071 | ₩27,696 | ₩27,696 | -1.34% | 500 |
|---|
| 2026.03.19 | ₩27,911 | ₩28,048 | ₩27,911 | ₩28,048 | +0.49% | 800 |
|---|
| 2026.03.18 | ₩28,338 | ₩28,338 | ₩28,086 | ₩28,086 | -0.89% | 5.3천 |
|---|
| 2026.03.17 | ₩28,258 | ₩28,470 | ₩28,258 | ₩28,371 | +0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩28,365 | ₩28,391 | ₩28,258 | ₩28,310 | -0.19% | 4.6천 |
|---|
| 2026.03.13 | ₩28,324 | ₩28,324 | ₩28,110 | ₩28,110 | -0.76% | 200 |
|---|
| 2026.03.12 | ₩28,365 | ₩28,365 | ₩28,218 | ₩28,235 | -0.46% | 5.6천 |
|---|
| 2026.03.11 | ₩28,605 | ₩28,605 | ₩28,485 | ₩28,485 | -0.42% | 100 |
|---|
| 2026.03.10 | ₩28,631 | ₩28,738 | ₩28,538 | ₩28,546 | -0.30% | 8.4천 |
|---|
| 2026.03.09 | ₩28,244 | ₩28,593 | ₩28,124 | ₩28,593 | +1.23% | 8.4천 |
|---|
| 2026.03.06 | ₩28,485 | ₩28,551 | ₩28,391 | ₩28,471 | -0.05% | 3.4천 |
|---|
| 2026.03.05 | ₩28,832 | ₩28,857 | ₩28,618 | ₩28,702 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩28,885 | ₩28,912 | ₩28,882 | ₩28,882 | -0.01% | 1천 |
|---|
| 2026.03.03 | ₩28,698 | ₩28,898 | ₩28,551 | ₩28,780 | +0.28% | 6.3천 |
|---|
| 2026.03.02 | ₩28,909 | ₩29,085 | ₩28,858 | ₩29,031 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩28,979 | ₩29,779 | ₩28,898 | ₩29,015 | +0.12% | 4.2천 |
|---|
| 2026.02.26 | ₩29,125 | ₩29,165 | ₩28,872 | ₩29,079 | -0.16% | 4천 |
|---|
| 2026.02.25 | ₩29,125 | ₩29,152 | ₩29,085 | ₩29,085 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩28,817 | ₩28,996 | ₩28,817 | ₩28,972 | +0.54% | 3.8천 |
|---|
| 2026.02.23 | ₩28,825 | ₩28,898 | ₩28,825 | ₩28,852 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩28,987 | ₩29,008 | ₩28,898 | ₩29,008 | +0.07% | 2.5천 |
|---|
| 2026.02.19 | ₩29,099 | ₩29,112 | ₩29,017 | ₩29,112 | +0.05% | 800 |
|---|
| 2026.02.18 | ₩29,139 | ₩29,232 | ₩29,085 | ₩29,124 | -0.05% | 5.2천 |
|---|
| 2026.02.17 | ₩28,918 | ₩29,032 | ₩28,918 | ₩29,027 | +0.37% | 2.8천 |
|---|
| 2026.02.13 | ₩29,139 | ₩29,179 | ₩29,045 | ₩29,061 | -0.27% | 8.4천 |
|---|
| 2026.02.12 | ₩29,165 | ₩29,165 | ₩28,933 | ₩28,933 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩29,099 | ₩29,245 | ₩29,099 | ₩29,215 | +0.40% | 4.1천 |
|---|
| 2026.02.10 | ₩29,245 | ₩29,286 | ₩29,185 | ₩29,220 | -0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩29,139 | ₩29,272 | ₩29,139 | ₩29,179 | +0.14% | 1.9천 |
|---|
| 2026.02.06 | ₩28,925 | ₩29,085 | ₩28,925 | ₩29,071 | +0.50% | 4.9천 |
|---|
| 2026.02.05 | ₩28,672 | ₩28,725 | ₩28,591 | ₩28,633 | -0.14% | 4.9천 |
|---|
| 2026.02.04 | ₩28,712 | ₩28,898 | ₩28,705 | ₩28,762 | +0.18% | 8.2천 |
|---|
| 2026.02.03 | ₩28,885 | ₩28,885 | ₩28,738 | ₩28,832 | -0.18% | 8.4천 |
|---|
| 2026.02.02 | ₩28,898 | ₩28,938 | ₩28,818 | ₩28,918 | +0.07% | 6.5천 |
|---|
| 2026.01.30 | ₩28,772 | ₩28,818 | ₩28,772 | ₩28,788 | +0.06% | 2천 |
|---|
| 2026.01.29 | ₩28,912 | ₩29,023 | ₩28,898 | ₩29,023 | +0.38% | 1.3천 |
|---|
| 2026.01.28 | ₩29,025 | ₩29,025 | ₩29,016 | ₩29,016 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩28,938 | ₩28,979 | ₩28,925 | ₩28,952 | +0.05% | 3.9천 |
|---|
| 2026.01.26 | ₩28,912 | ₩29,225 | ₩28,818 | ₩28,878 | -0.12% | 2.8천 |
|---|
| 2026.01.23 | ₩28,830 | ₩28,832 | ₩28,776 | ₩28,778 | -0.18% | 2.6천 |
|---|
| 2026.01.22 | ₩28,752 | ₩28,792 | ₩28,752 | ₩28,778 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩28,698 | ₩28,712 | ₩28,551 | ₩28,685 | -0.05% | 3.6천 |
|---|
| 2026.01.20 | ₩28,792 | ₩28,792 | ₩28,649 | ₩28,649 | -0.50% | 4.8천 |
|---|
| 2026.01.16 | ₩29,032 | ₩29,032 | ₩28,905 | ₩28,926 | -0.36% | 2.1천 |
|---|
| 2026.01.15 | ₩28,885 | ₩29,045 | ₩28,885 | ₩28,938 | +0.18% | 3.6천 |
|---|
| 2026.01.14 | ₩28,898 | ₩28,898 | ₩28,738 | ₩28,870 | -0.10% | 1.2천 |
|---|
| 2026.01.13 | ₩28,945 | ₩28,945 | ₩28,832 | ₩28,869 | -0.26% | 1.5천 |
|---|
| 2026.01.12 | ₩28,979 | ₩28,979 | ₩28,885 | ₩28,912 | -0.23% | 2.9천 |
|---|
| 2026.01.09 | ₩28,858 | ₩28,925 | ₩28,858 | ₩28,858 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩28,712 | ₩28,792 | ₩28,712 | ₩28,729 | +0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩28,805 | ₩28,805 | ₩28,709 | ₩28,709 | -0.33% | 3.9만 |
|---|
| 2026.01.06 | ₩28,738 | ₩28,858 | ₩28,712 | ₩28,792 | +0.19% | 1.1만 |
|---|
| 2026.01.05 | ₩28,618 | ₩28,765 | ₩28,618 | ₩28,667 | +0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩28,445 | ₩28,551 | ₩28,445 | ₩28,473 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩28,538 | ₩28,538 | ₩28,406 | ₩28,406 | -0.46% | 1.4천 |
|---|
| 2025.12.30 | ₩28,618 | ₩28,618 | ₩28,549 | ₩28,549 | -0.24% | 3.3천 |
|---|
| 2025.12.29 | ₩28,551 | ₩28,605 | ₩28,551 | ₩28,565 | +0.05% | 900 |
|---|
| 2025.12.26 | ₩28,738 | ₩28,738 | ₩28,651 | ₩28,667 | -0.25% | 1.2천 |
|---|
| 2025.12.24 | ₩28,645 | ₩28,645 | ₩28,645 | ₩28,645 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,591 | ₩28,618 | ₩28,590 | ₩28,590 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩28,511 | ₩28,591 | ₩28,471 | ₩28,546 | +0.12% | 8천 |
|---|
| 2025.12.19 | ₩28,458 | ₩28,525 | ₩28,409 | ₩28,443 | -0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩28,445 | ₩28,445 | ₩28,336 | ₩28,336 | -0.38% | 1.6천 |
|---|
| 2025.12.17 | ₩28,324 | ₩28,431 | ₩28,174 | ₩28,206 | -0.42% | 8.9천 |
|---|
| 2025.12.16 | ₩28,284 | ₩28,378 | ₩28,271 | ₩28,374 | +0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩26,442 | ₩28,385 | ₩26,442 | ₩28,381 | +7.33% | 500 |
|---|
| 2025.12.12 | ₩28,458 | ₩28,458 | ₩28,387 | ₩28,387 | -0.25% | 2.9천 |
|---|
| 2025.12.11 | ₩28,746 | ₩28,746 | ₩28,746 | ₩28,746 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,559 | ₩28,705 | ₩28,559 | ₩28,685 | +0.44% | 3.7천 |
|---|
| 2025.12.09 | ₩28,605 | ₩28,658 | ₩28,521 | ₩28,521 | -0.29% | 3.3만 |
|---|
| 2025.12.08 | ₩28,558 | ₩28,565 | ₩28,499 | ₩28,499 | -0.21% | 5천 |
|---|
| 2025.12.05 | ₩28,605 | ₩28,631 | ₩28,558 | ₩28,558 | -0.16% | 1.5천 |
|---|
| 2025.12.04 | ₩28,498 | ₩28,525 | ₩28,445 | ₩28,525 | +0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩28,485 | ₩28,578 | ₩28,471 | ₩28,511 | +0.09% | 2.7만 |
|---|
| 2025.12.02 | ₩29,152 | ₩29,152 | ₩28,324 | ₩28,431 | -2.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,423 | ₩28,423 | ₩28,391 | ₩28,391 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩28,511 | ₩28,565 | ₩28,467 | ₩28,467 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩28,391 | ₩28,511 | ₩28,391 | ₩28,459 | +0.24% | 4.4천 |
|---|
| 2025.11.25 | ₩28,231 | ₩28,282 | ₩28,231 | ₩28,282 | +0.18% | 400 |
|---|
| 2025.11.24 | ₩27,997 | ₩28,151 | ₩27,997 | ₩28,151 | +0.55% | 5.8만 |
|---|
| 2025.11.21 | ₩27,784 | ₩27,991 | ₩27,784 | ₩27,875 | +0.33% | 2.6천 |
|---|
| 2025.11.20 | ₩27,964 | ₩27,991 | ₩27,857 | ₩27,857 | -0.38% | 3.1천 |
|---|
| 2025.11.19 | ₩28,011 | ₩28,064 | ₩28,011 | ₩28,064 | +0.19% | 1.2천 |
|---|
| 2025.11.18 | ₩27,991 | ₩28,098 | ₩27,991 | ₩28,044 | +0.19% | 1.1천 |
|---|
| 2025.11.17 | ₩28,284 | ₩28,324 | ₩28,079 | ₩28,079 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩27,924 | ₩28,418 | ₩27,924 | ₩28,263 | +1.21% | 1.9천 |
|---|
| 2025.11.13 | ₩28,672 | ₩28,672 | ₩28,271 | ₩28,330 | -1.19% | 1.1만 |
|---|
| 2025.11.12 | ₩28,645 | ₩28,651 | ₩28,578 | ₩28,578 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩28,578 | ₩28,585 | ₩28,507 | ₩28,507 | -0.25% | 1.7천 |
|---|
| 2025.11.10 | ₩28,497 | ₩28,525 | ₩28,284 | ₩28,465 | -0.11% | 6.4천 |
|---|
| 2025.11.07 | ₩28,191 | ₩28,324 | ₩28,168 | ₩28,280 | +0.32% | 5.6천 |
|---|
| 2025.11.06 | ₩28,391 | ₩28,391 | ₩28,271 | ₩28,283 | -0.38% | 2.1천 |
|---|
| 2025.11.05 | ₩28,391 | ₩28,498 | ₩28,378 | ₩28,386 | -0.02% | 7.2만 |
|---|
| 2025.11.04 | ₩28,288 | ₩28,411 | ₩28,283 | ₩28,283 | -0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩28,498 | ₩28,511 | ₩28,378 | ₩28,442 | -0.20% | 5.5천 |
|---|
| 2025.10.31 | ₩28,563 | ₩28,565 | ₩28,418 | ₩28,443 | -0.42% | 1만 |
|---|
| 2025.10.30 | ₩28,591 | ₩28,591 | ₩28,458 | ₩28,458 | -0.47% | 1.7천 |
|---|
| 2025.10.29 | ₩29,072 | ₩29,072 | ₩28,537 | ₩28,537 | -1.84% | 300 |
|---|
| 2025.10.28 | ₩28,631 | ₩28,631 | ₩28,631 | ₩28,631 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,622 | ₩28,725 | ₩28,622 | ₩28,725 | +0.36% | 400 |
|---|
| 2025.10.24 | ₩28,631 | ₩28,672 | ₩28,563 | ₩28,563 | -0.24% | 6.2천 |
|---|
| 2025.10.23 | ₩28,431 | ₩28,431 | ₩28,431 | ₩28,431 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩28,485 | ₩28,485 | ₩28,365 | ₩28,378 | -0.37% | 3.5천 |
|---|
| 2025.10.21 | ₩28,725 | ₩28,725 | ₩28,658 | ₩28,658 | -0.23% | 4.3천 |
|---|
| 2025.10.20 | ₩28,685 | ₩28,752 | ₩28,672 | ₩28,712 | +0.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,458 | ₩28,591 | ₩28,458 | ₩28,527 | +0.24% | 2.1천 |
|---|
| 2025.10.16 | ₩28,535 | ₩28,551 | ₩28,505 | ₩28,505 | -0.11% | 800 |
|---|
| 2025.10.15 | ₩28,979 | ₩28,979 | ₩28,513 | ₩28,537 | -1.52% | 5천 |
|---|
| 2025.10.14 | ₩28,395 | ₩28,591 | ₩28,395 | ₩28,471 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩28,377 | ₩28,418 | ₩28,377 | ₩28,418 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩28,645 | ₩28,645 | ₩28,120 | ₩28,120 | -1.83% | 6천 |
|---|