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 | ₩28,365 | ₩28,390 | ₩28,318 | ₩28,338 | -0.09% | 1.8천 |
| 2026.10.08 | ₩28,258 | ₩28,405 | ₩28,218 | ₩28,405 | +0.52% | 2.3만 |
| 2026.10.07 | ₩28,185 | ₩28,245 | ₩28,178 | ₩28,205 | +0.07% | 3.3천 |
| 2026.10.06 | ₩28,365 | ₩28,458 | ₩28,231 | ₩28,458 | +0.33% | 1.1만 |
| 2026.10.05 | ₩28,245 | ₩28,245 | ₩28,138 | ₩28,230 | -0.05% | 1.6천 |
| 2026.10.02 | ₩28,218 | ₩28,297 | ₩28,143 | ₩28,197 | -0.08% | 4.3천 |
| 2026.10.01 | ₩28,071 | ₩28,231 | ₩28,011 | ₩28,165 | +0.33% | 1.9만 |
| 2026.09.30 | ₩28,218 | ₩28,218 | ₩28,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,046 |
| -0.61% |
| 3.2천 |
| 2026.09.29 | ₩28,311 | ₩28,311 | ₩28,111 | ₩28,111 | -0.71% | 1.1만 |
|---|
| 2026.09.28 | ₩28,245 | ₩28,245 | ₩28,098 | ₩28,141 | -0.37% | 1.1천 |
|---|
| 2026.09.25 | ₩28,298 | ₩28,377 | ₩28,298 | ₩28,318 | +0.07% | 3.5천 |
|---|
| 2026.09.24 | ₩28,271 | ₩28,325 | ₩28,205 | ₩28,245 | -0.09% | 1.7만 |
|---|
| 2026.09.23 | ₩28,591 | ₩28,658 | ₩28,525 | ₩28,539 | -0.18% | 4.1천 |
|---|
| 2026.09.22 | ₩28,725 | ₩28,738 | ₩28,704 | ₩28,730 | +0.02% | 5.7천 |
|---|
| 2026.09.21 | ₩28,725 | ₩28,778 | ₩28,658 | ₩28,725 | 0.00% | 4.9만 |
|---|
| 2026.09.18 | ₩28,578 | ₩28,672 | ₩28,578 | ₩28,618 | +0.14% | 4.7천 |
|---|
| 2026.09.17 | ₩28,605 | ₩28,712 | ₩28,578 | ₩28,656 | +0.18% | 1.1만 |
|---|
| 2026.09.16 | ₩28,685 | ₩28,685 | ₩28,457 | ₩28,457 | -0.80% | 2.8만 |
|---|
| 2026.09.15 | ₩28,565 | ₩28,645 | ₩28,498 | ₩28,549 | -0.06% | 2.4만 |
|---|
| 2026.09.14 | ₩28,725 | ₩28,738 | ₩28,657 | ₩28,657 | -0.24% | 2.6천 |
|---|
| 2026.09.11 | ₩28,752 | ₩28,778 | ₩28,752 | ₩28,765 | +0.05% | 7.4천 |
|---|
| 2026.09.10 | ₩28,712 | ₩28,712 | ₩28,591 | ₩28,645 | -0.23% | 4.1천 |
|---|
| 2026.09.09 | ₩29,018 | ₩29,018 | ₩28,752 | ₩28,858 | -0.55% | 5천 |
|---|
| 2026.09.08 | ₩28,978 | ₩28,992 | ₩28,925 | ₩28,965 | -0.05% | 3.8천 |
|---|
| 2026.09.04 | ₩29,085 | ₩29,085 | ₩29,018 | ₩29,037 | -0.17% | 4.1천 |
|---|
| 2026.09.03 | ₩29,080 | ₩29,080 | ₩29,044 | ₩29,044 | -0.12% | 400 |
|---|
| 2026.09.02 | ₩28,872 | ₩28,912 | ₩28,872 | ₩28,872 | 0.00% | 3.8천 |
|---|
| 2026.09.01 | ₩28,832 | ₩28,898 | ₩28,761 | ₩28,761 | -0.25% | 5.1천 |
|---|
| 2026.08.31 | ₩28,845 | ₩28,965 | ₩28,845 | ₩28,926 | +0.28% | 4.7천 |
|---|
| 2026.08.28 | ₩29,065 | ₩29,065 | ₩28,989 | ₩28,989 | -0.26% | 1.2천 |
|---|
| 2026.08.27 | ₩29,138 | ₩29,138 | ₩29,032 | ₩29,112 | -0.09% | 1.1만 |
|---|
| 2026.08.26 | ₩29,058 | ₩29,096 | ₩29,018 | ₩29,096 | +0.13% | 1.9천 |
|---|
| 2026.08.25 | ₩29,112 | ₩29,125 | ₩28,965 | ₩29,085 | -0.09% | 3.5만 |
|---|
| 2026.08.24 | ₩29,012 | ₩29,052 | ₩29,012 | ₩29,036 | +0.08% | 1.4천 |
|---|
| 2026.08.21 | ₩28,942 | ₩29,072 | ₩28,942 | ₩29,072 | +0.45% | 2.8천 |
|---|
| 2026.08.20 | ₩28,351 | ₩29,243 | ₩28,351 | ₩29,165 | +2.87% | 9천 |
|---|
| 2026.08.19 | ₩29,205 | ₩29,325 | ₩29,205 | ₩29,235 | +0.10% | 1.2만 |
|---|
| 2026.08.18 | ₩29,072 | ₩29,285 | ₩29,072 | ₩29,167 | +0.33% | 7.9천 |
|---|
| 2026.08.17 | ₩29,379 | ₩29,379 | ₩29,325 | ₩29,332 | -0.16% | 5.4천 |
|---|
| 2026.08.14 | ₩29,405 | ₩29,405 | ₩29,367 | ₩29,392 | -0.05% | 1.3천 |
|---|
| 2026.08.13 | ₩30,433 | ₩30,433 | ₩29,379 | ₩29,419 | -3.33% | 4.2천 |
|---|
| 2026.08.12 | ₩29,285 | ₩29,392 | ₩29,285 | ₩29,327 | +0.14% | 2천 |
|---|
| 2026.08.11 | ₩29,252 | ₩29,252 | ₩29,195 | ₩29,195 | -0.20% | 1.1만 |
|---|
| 2026.08.10 | ₩29,232 | ₩29,312 | ₩29,200 | ₩29,200 | -0.11% | 9.6천 |
|---|
| 2026.08.07 | ₩31,687 | ₩31,687 | ₩29,159 | ₩29,232 | -7.75% | 8.2천 |
|---|
| 2026.08.06 | ₩29,212 | ₩29,299 | ₩29,106 | ₩29,106 | -0.36% | 7.8천 |
|---|
| 2026.08.05 | ₩29,285 | ₩29,285 | ₩29,165 | ₩29,177 | -0.37% | 9.2천 |
|---|
| 2026.08.04 | ₩28,912 | ₩29,245 | ₩28,912 | ₩29,146 | +0.81% | 6.3천 |
|---|
| 2026.08.03 | ₩28,885 | ₩28,952 | ₩28,738 | ₩28,856 | -0.10% | 3.3천 |
|---|
| 2026.07.31 | ₩28,752 | ₩28,752 | ₩28,710 | ₩28,710 | -0.14% | 1.3천 |
|---|
| 2026.07.30 | ₩28,605 | ₩28,778 | ₩28,605 | ₩28,705 | +0.35% | 7천 |
|---|
| 2026.07.29 | ₩28,591 | ₩28,645 | ₩28,431 | ₩28,431 | -0.56% | 8.6천 |
|---|
| 2026.07.28 | ₩28,778 | ₩28,778 | ₩28,698 | ₩28,698 | -0.28% | 400 |
|---|
| 2026.07.27 | ₩28,712 | ₩28,712 | ₩28,525 | ₩28,640 | -0.25% | 8.1천 |
|---|
| 2026.07.24 | ₩28,474 | ₩28,605 | ₩28,474 | ₩28,551 | +0.27% | 800 |
|---|
| 2026.07.23 | ₩28,658 | ₩28,658 | ₩28,485 | ₩28,499 | -0.55% | 1.3천 |
|---|
| 2026.07.22 | ₩28,792 | ₩29,112 | ₩28,697 | ₩28,697 | -0.33% | 4.2천 |
|---|
| 2026.07.21 | ₩28,725 | ₩28,765 | ₩28,605 | ₩28,698 | -0.09% | 1.7만 |
|---|
| 2026.07.20 | ₩28,818 | ₩28,818 | ₩28,725 | ₩28,725 | -0.32% | 500 |
|---|
| 2026.07.17 | ₩28,792 | ₩28,858 | ₩28,792 | ₩28,814 | +0.08% | 2.6천 |
|---|
| 2026.07.16 | ₩28,912 | ₩28,912 | ₩28,872 | ₩28,873 | -0.13% | 5.6천 |
|---|
| 2026.07.15 | ₩28,938 | ₩28,965 | ₩28,888 | ₩28,888 | -0.18% | 2.7천 |
|---|
| 2026.07.14 | ₩28,832 | ₩28,978 | ₩28,832 | ₩28,873 | +0.14% | 5.6천 |
|---|
| 2026.07.13 | ₩28,972 | ₩29,098 | ₩28,885 | ₩28,885 | -0.30% | 3.5천 |
|---|
| 2026.07.10 | ₩29,033 | ₩29,179 | ₩29,033 | ₩29,048 | +0.05% | 7.5천 |
|---|
| 2026.07.09 | ₩29,138 | ₩29,138 | ₩29,004 | ₩29,004 | -0.46% | 2.3천 |
|---|
| 2026.07.08 | ₩28,838 | ₩28,934 | ₩28,765 | ₩28,934 | +0.33% | 5.3천 |
|---|
| 2026.07.07 | ₩29,806 | ₩29,806 | ₩28,872 | ₩28,926 | -2.95% | 1.5만 |
|---|
| 2026.07.06 | ₩29,005 | ₩29,165 | ₩29,005 | ₩29,140 | +0.46% | 9.6천 |
|---|
| 2026.07.02 | ₩28,998 | ₩28,998 | ₩28,878 | ₩28,932 | -0.23% | 6.4천 |
|---|
| 2026.07.01 | ₩28,992 | ₩29,045 | ₩28,858 | ₩28,949 | -0.15% | 1.6천 |
|---|
| 2026.06.30 | ₩29,033 | ₩29,125 | ₩28,992 | ₩29,066 | +0.11% | 3.9천 |
|---|
| 2026.06.29 | ₩28,845 | ₩29,018 | ₩28,832 | ₩28,965 | +0.42% | 1.8만 |
|---|
| 2026.06.26 | ₩28,845 | ₩28,885 | ₩28,778 | ₩28,829 | -0.06% | 4.4천 |
|---|
| 2026.06.25 | ₩28,952 | ₩28,952 | ₩28,854 | ₩28,854 | -0.34% | 1.3만 |
|---|
| 2026.06.24 | ₩28,898 | ₩29,032 | ₩28,898 | ₩28,982 | +0.29% | 5.3천 |
|---|
| 2026.06.23 | ₩31,407 | ₩32,207 | ₩27,391 | ₩29,013 | -7.62% | 1.1만 |
|---|
| 2026.06.22 | ₩29,192 | ₩29,232 | ₩29,072 | ₩29,163 | -0.10% | 2.7만 |
|---|
| 2026.06.18 | ₩29,245 | ₩29,245 | ₩29,165 | ₩29,172 | -0.25% | 3.2천 |
|---|
| 2026.06.17 | ₩29,312 | ₩29,312 | ₩29,022 | ₩29,022 | -0.99% | 3.5천 |
|---|
| 2026.06.16 | ₩29,265 | ₩29,312 | ₩29,191 | ₩29,196 | -0.24% | 6.3천 |
|---|
| 2026.06.15 | ₩29,285 | ₩29,285 | ₩29,228 | ₩29,228 | -0.20% | 5.3천 |
|---|
| 2026.06.12 | ₩29,005 | ₩29,138 | ₩29,005 | ₩29,058 | +0.18% | 3.7천 |
|---|
| 2026.06.11 | ₩28,765 | ₩28,905 | ₩28,752 | ₩28,905 | +0.49% | 800 |
|---|
| 2026.06.10 | ₩28,558 | ₩28,558 | ₩28,558 | ₩28,558 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,338 | ₩29,205 | ₩28,338 | ₩28,828 | +1.73% | 9.7천 |
|---|
| 2026.06.08 | ₩28,765 | ₩29,098 | ₩28,712 | ₩28,852 | +0.30% | 3.4천 |
|---|
| 2026.06.05 | ₩29,045 | ₩29,045 | ₩28,832 | ₩28,832 | -0.73% | 3.1천 |
|---|
| 2026.06.04 | ₩29,098 | ₩29,272 | ₩29,098 | ₩29,260 | +0.55% | 4.2천 |
|---|
| 2026.06.03 | ₩29,245 | ₩29,312 | ₩29,203 | ₩29,203 | -0.15% | 6.6천 |
|---|
| 2026.06.02 | ₩29,339 | ₩29,352 | ₩29,219 | ₩29,309 | -0.10% | 1.2만 |
|---|
| 2026.06.01 | ₩29,098 | ₩29,232 | ₩29,098 | ₩29,140 | +0.14% | 5.2천 |
|---|
| 2026.05.29 | ₩29,205 | ₩29,219 | ₩29,125 | ₩29,140 | -0.22% | 4.1천 |
|---|
| 2026.05.28 | ₩28,965 | ₩29,098 | ₩28,965 | ₩29,018 | +0.18% | 5.9천 |
|---|
| 2026.05.27 | ₩29,058 | ₩29,058 | ₩28,885 | ₩28,948 | -0.38% | 1만 |
|---|
| 2026.05.26 | ₩29,085 | ₩29,085 | ₩29,005 | ₩29,005 | -0.28% | 1.2천 |
|---|
| 2026.05.22 | ₩28,765 | ₩28,860 | ₩28,752 | ₩28,860 | +0.33% | 3.9천 |
|---|
| 2026.05.21 | ₩28,578 | ₩28,721 | ₩28,578 | ₩28,721 | +0.50% | 800 |
|---|
| 2026.05.20 | ₩28,832 | ₩28,858 | ₩28,812 | ₩28,812 | -0.07% | 2.8천 |
|---|
| 2026.05.19 | ₩28,573 | ₩28,573 | ₩28,573 | ₩28,573 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩28,672 | ₩28,728 | ₩28,672 | ₩28,728 | +0.20% | 1.9천 |
|---|
| 2026.05.15 | ₩31,820 | ₩31,820 | ₩28,632 | ₩28,698 | -9.81% | 2.5천 |
|---|
| 2026.05.14 | ₩28,992 | ₩29,018 | ₩28,872 | ₩28,929 | -0.22% | 6.8천 |
|---|
| 2026.05.13 | ₩28,785 | ₩28,872 | ₩28,785 | ₩28,832 | +0.16% | 1.8천 |
|---|
| 2026.05.12 | ₩28,818 | ₩28,845 | ₩28,712 | ₩28,829 | +0.04% | 6.1천 |
|---|
| 2026.05.11 | ₩29,032 | ₩29,032 | ₩28,898 | ₩28,925 | -0.37% | 8천 |
|---|
| 2026.05.08 | ₩29,032 | ₩29,032 | ₩28,898 | ₩29,005 | -0.09% | 6.9천 |
|---|
| 2026.05.07 | ₩28,898 | ₩28,938 | ₩28,805 | ₩28,917 | +0.06% | 6천 |
|---|
| 2026.05.06 | ₩28,938 | ₩29,098 | ₩28,938 | ₩29,032 | +0.32% | 1.1만 |
|---|
| 2026.05.05 | ₩28,805 | ₩28,885 | ₩28,805 | ₩28,818 | +0.05% | 3천 |
|---|
| 2026.05.04 | ₩31,660 | ₩31,660 | ₩28,565 | ₩28,641 | -9.54% | 5.7천 |
|---|
| 2026.05.01 | ₩28,812 | ₩28,818 | ₩28,785 | ₩28,785 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩28,778 | ₩28,778 | ₩28,768 | ₩28,768 | -0.04% | 1.1천 |
|---|
| 2026.04.29 | ₩28,551 | ₩28,551 | ₩28,546 | ₩28,546 | -0.02% | 800 |
|---|
| 2026.04.28 | ₩28,632 | ₩28,658 | ₩28,598 | ₩28,618 | -0.05% | 2천 |
|---|
| 2026.04.27 | ₩28,738 | ₩28,752 | ₩28,738 | ₩28,752 | +0.05% | 1.5천 |
|---|
| 2026.04.24 | ₩28,832 | ₩28,845 | ₩28,765 | ₩28,792 | -0.14% | 800 |
|---|
| 2026.04.23 | ₩28,832 | ₩28,885 | ₩28,758 | ₩28,758 | -0.25% | 3.1천 |
|---|
| 2026.04.22 | ₩28,698 | ₩28,805 | ₩28,698 | ₩28,741 | +0.15% | 5.2천 |
|---|
| 2026.04.21 | ₩28,657 | ₩28,657 | ₩28,657 | ₩28,657 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩28,858 | ₩28,992 | ₩28,858 | ₩28,941 | +0.29% | 1.5천 |
|---|
| 2026.04.17 | ₩28,938 | ₩28,992 | ₩28,938 | ₩28,938 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩28,805 | ₩28,805 | ₩28,738 | ₩28,778 | -0.09% | 1.3천 |
|---|
| 2026.04.15 | ₩28,698 | ₩28,698 | ₩28,632 | ₩28,672 | -0.09% | 1.5천 |
|---|
| 2026.04.14 | ₩28,725 | ₩28,725 | ₩28,632 | ₩28,678 | -0.16% | 2.4천 |
|---|
| 2026.04.13 | ₩28,458 | ₩28,591 | ₩28,458 | ₩28,578 | +0.42% | 1.5천 |
|---|
| 2026.04.10 | ₩28,427 | ₩28,427 | ₩28,427 | ₩28,427 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩28,578 | ₩28,591 | ₩28,471 | ₩28,494 | -0.29% | 3.5천 |
|---|
| 2026.04.08 | ₩28,672 | ₩28,672 | ₩28,365 | ₩28,414 | -0.90% | 1.2천 |
|---|
| 2026.04.07 | ₩27,884 | ₩28,004 | ₩27,844 | ₩27,992 | +0.39% | 1만 |
|---|
| 2026.04.06 | ₩28,044 | ₩28,044 | ₩27,951 | ₩27,958 | -0.31% | 1.5천 |
|---|
| 2026.04.02 | ₩27,924 | ₩27,944 | ₩27,924 | ₩27,944 | +0.07% | 600 |
|---|
| 2026.04.01 | ₩28,016 | ₩28,018 | ₩27,911 | ₩27,931 | -0.30% | 1.1천 |
|---|
| 2026.03.31 | ₩27,618 | ₩27,802 | ₩27,618 | ₩27,802 | +0.67% | 2.4천 |
|---|
| 2026.03.30 | ₩27,417 | ₩27,484 | ₩27,332 | ₩27,332 | -0.31% | 6.8천 |
|---|
| 2026.03.27 | ₩27,491 | ₩27,491 | ₩27,371 | ₩27,396 | -0.34% | 1.1천 |
|---|
| 2026.03.26 | ₩27,711 | ₩27,791 | ₩27,525 | ₩27,525 | -0.67% | 5.5천 |
|---|
| 2026.03.25 | ₩28,071 | ₩28,071 | ₩28,046 | ₩28,046 | -0.09% | 2.6천 |
|---|
| 2026.03.24 | ₩27,978 | ₩27,978 | ₩27,898 | ₩27,898 | -0.29% | 4.1천 |
|---|
| 2026.03.23 | ₩27,911 | ₩27,911 | ₩27,871 | ₩27,904 | -0.02% | 3.6천 |
|---|
| 2026.03.20 | ₩28,058 | ₩28,058 | ₩27,683 | ₩27,683 | -1.34% | 500 |
|---|
| 2026.03.19 | ₩27,898 | ₩28,035 | ₩27,898 | ₩28,035 | +0.49% | 800 |
|---|
| 2026.03.18 | ₩28,325 | ₩28,325 | ₩28,072 | ₩28,072 | -0.89% | 5.3천 |
|---|
| 2026.03.17 | ₩28,245 | ₩28,457 | ₩28,245 | ₩28,358 | +0.40% | 1.3만 |
|---|
| 2026.03.16 | ₩28,351 | ₩28,378 | ₩28,245 | ₩28,297 | -0.19% | 4.6천 |
|---|
| 2026.03.13 | ₩28,311 | ₩28,311 | ₩28,096 | ₩28,096 | -0.76% | 200 |
|---|
| 2026.03.12 | ₩28,351 | ₩28,351 | ₩28,205 | ₩28,222 | -0.46% | 5.6천 |
|---|
| 2026.03.11 | ₩28,591 | ₩28,591 | ₩28,471 | ₩28,471 | -0.42% | 100 |
|---|
| 2026.03.10 | ₩28,618 | ₩28,725 | ₩28,525 | ₩28,533 | -0.30% | 8.4천 |
|---|
| 2026.03.09 | ₩28,231 | ₩28,579 | ₩28,111 | ₩28,579 | +1.23% | 8.4천 |
|---|
| 2026.03.06 | ₩28,471 | ₩28,538 | ₩28,378 | ₩28,458 | -0.05% | 3.4천 |
|---|
| 2026.03.05 | ₩28,818 | ₩28,844 | ₩28,605 | ₩28,689 | -0.45% | 4.7천 |
|---|
| 2026.03.04 | ₩28,872 | ₩28,898 | ₩28,869 | ₩28,869 | -0.01% | 1천 |
|---|
| 2026.03.03 | ₩28,685 | ₩28,885 | ₩28,538 | ₩28,766 | +0.28% | 6.3천 |
|---|
| 2026.03.02 | ₩28,896 | ₩29,072 | ₩28,845 | ₩29,017 | +0.42% | 1.3만 |
|---|
| 2026.02.27 | ₩28,965 | ₩29,766 | ₩28,885 | ₩29,001 | +0.12% | 4.2천 |
|---|
| 2026.02.26 | ₩29,112 | ₩29,152 | ₩28,858 | ₩29,065 | -0.16% | 4천 |
|---|
| 2026.02.25 | ₩29,112 | ₩29,138 | ₩29,072 | ₩29,072 | -0.14% | 600 |
|---|
| 2026.02.24 | ₩28,804 | ₩28,982 | ₩28,804 | ₩28,958 | +0.54% | 3.8천 |
|---|
| 2026.02.23 | ₩28,812 | ₩28,885 | ₩28,812 | ₩28,838 | +0.09% | 1.9천 |
|---|
| 2026.02.20 | ₩28,973 | ₩28,994 | ₩28,885 | ₩28,994 | +0.07% | 2.5천 |
|---|
| 2026.02.19 | ₩29,085 | ₩29,098 | ₩29,004 | ₩29,098 | +0.05% | 800 |
|---|
| 2026.02.18 | ₩29,125 | ₩29,219 | ₩29,072 | ₩29,110 | -0.05% | 5.2천 |
|---|
| 2026.02.17 | ₩28,905 | ₩29,018 | ₩28,905 | ₩29,013 | +0.37% | 2.8천 |
|---|
| 2026.02.13 | ₩29,125 | ₩29,165 | ₩29,032 | ₩29,048 | -0.27% | 8.4천 |
|---|
| 2026.02.12 | ₩29,152 | ₩29,152 | ₩28,920 | ₩28,920 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩29,085 | ₩29,232 | ₩29,085 | ₩29,201 | +0.40% | 4.1천 |
|---|
| 2026.02.10 | ₩29,232 | ₩29,272 | ₩29,172 | ₩29,207 | -0.09% | 1.7만 |
|---|
| 2026.02.09 | ₩29,125 | ₩29,259 | ₩29,125 | ₩29,165 | +0.14% | 1.9천 |
|---|
| 2026.02.06 | ₩28,912 | ₩29,072 | ₩28,912 | ₩29,057 | +0.50% | 4.9천 |
|---|
| 2026.02.05 | ₩28,658 | ₩28,712 | ₩28,578 | ₩28,619 | -0.14% | 4.9천 |
|---|
| 2026.02.04 | ₩28,698 | ₩28,885 | ₩28,692 | ₩28,749 | +0.18% | 8.2천 |
|---|
| 2026.02.03 | ₩28,872 | ₩28,872 | ₩28,725 | ₩28,818 | -0.18% | 8.4천 |
|---|
| 2026.02.02 | ₩28,885 | ₩28,925 | ₩28,805 | ₩28,905 | +0.07% | 6.5천 |
|---|
| 2026.01.30 | ₩28,758 | ₩28,805 | ₩28,758 | ₩28,774 | +0.06% | 2천 |
|---|
| 2026.01.29 | ₩28,898 | ₩29,009 | ₩28,885 | ₩29,009 | +0.38% | 1.3천 |
|---|
| 2026.01.28 | ₩29,012 | ₩29,012 | ₩29,002 | ₩29,002 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩28,925 | ₩28,965 | ₩28,912 | ₩28,938 | +0.05% | 3.9천 |
|---|
| 2026.01.26 | ₩28,898 | ₩29,212 | ₩28,805 | ₩28,865 | -0.12% | 2.8천 |
|---|
| 2026.01.23 | ₩28,817 | ₩28,818 | ₩28,762 | ₩28,765 | -0.18% | 2.6천 |
|---|
| 2026.01.22 | ₩28,738 | ₩28,778 | ₩28,738 | ₩28,765 | +0.09% | 400 |
|---|
| 2026.01.21 | ₩28,685 | ₩28,698 | ₩28,538 | ₩28,672 | -0.05% | 3.6천 |
|---|
| 2026.01.20 | ₩28,778 | ₩28,778 | ₩28,636 | ₩28,636 | -0.50% | 4.8천 |
|---|
| 2026.01.16 | ₩29,018 | ₩29,018 | ₩28,892 | ₩28,913 | -0.36% | 2.1천 |
|---|
| 2026.01.15 | ₩28,872 | ₩29,032 | ₩28,872 | ₩28,925 | +0.18% | 3.6천 |
|---|
| 2026.01.14 | ₩28,885 | ₩28,885 | ₩28,725 | ₩28,857 | -0.10% | 1.2천 |
|---|
| 2026.01.13 | ₩28,932 | ₩28,932 | ₩28,818 | ₩28,856 | -0.26% | 1.5천 |
|---|
| 2026.01.12 | ₩28,965 | ₩28,965 | ₩28,872 | ₩28,898 | -0.23% | 2.9천 |
|---|
| 2026.01.09 | ₩28,845 | ₩28,912 | ₩28,845 | ₩28,845 | 0.00% | 1.3천 |
|---|
| 2026.01.08 | ₩28,698 | ₩28,778 | ₩28,698 | ₩28,716 | +0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩28,792 | ₩28,792 | ₩28,696 | ₩28,696 | -0.33% | 3.9만 |
|---|
| 2026.01.06 | ₩28,725 | ₩28,845 | ₩28,698 | ₩28,778 | +0.19% | 1.1만 |
|---|
| 2026.01.05 | ₩28,605 | ₩28,752 | ₩28,605 | ₩28,654 | +0.17% | 4.4천 |
|---|
| 2026.01.02 | ₩28,431 | ₩28,538 | ₩28,431 | ₩28,459 | +0.10% | 3천 |
|---|
| 2025.12.31 | ₩28,525 | ₩28,525 | ₩28,393 | ₩28,393 | -0.46% | 1.4천 |
|---|
| 2025.12.30 | ₩28,605 | ₩28,605 | ₩28,535 | ₩28,535 | -0.24% | 3.3천 |
|---|
| 2025.12.29 | ₩28,538 | ₩28,591 | ₩28,538 | ₩28,551 | +0.05% | 900 |
|---|
| 2025.12.26 | ₩28,725 | ₩28,725 | ₩28,638 | ₩28,654 | -0.25% | 1.2천 |
|---|
| 2025.12.24 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,578 | ₩28,605 | ₩28,577 | ₩28,577 | -0.00% | 1천 |
|---|
| 2025.12.22 | ₩28,498 | ₩28,578 | ₩28,458 | ₩28,533 | +0.12% | 8천 |
|---|
| 2025.12.19 | ₩28,445 | ₩28,511 | ₩28,395 | ₩28,430 | -0.05% | 3.5천 |
|---|
| 2025.12.18 | ₩28,431 | ₩28,431 | ₩28,323 | ₩28,323 | -0.38% | 1.6천 |
|---|
| 2025.12.17 | ₩28,311 | ₩28,418 | ₩28,161 | ₩28,193 | -0.42% | 8.9천 |
|---|
| 2025.12.16 | ₩28,271 | ₩28,365 | ₩28,258 | ₩28,361 | +0.32% | 1.7만 |
|---|
| 2025.12.15 | ₩26,430 | ₩28,371 | ₩26,430 | ₩28,367 | +7.33% | 500 |
|---|
| 2025.12.12 | ₩28,445 | ₩28,445 | ₩28,374 | ₩28,374 | -0.25% | 2.9천 |
|---|
| 2025.12.11 | ₩28,733 | ₩28,733 | ₩28,733 | ₩28,733 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,546 | ₩28,692 | ₩28,546 | ₩28,672 | +0.44% | 3.7천 |
|---|
| 2025.12.09 | ₩28,591 | ₩28,645 | ₩28,507 | ₩28,507 | -0.29% | 3.3만 |
|---|
| 2025.12.08 | ₩28,545 | ₩28,551 | ₩28,486 | ₩28,486 | -0.21% | 5천 |
|---|
| 2025.12.05 | ₩28,591 | ₩28,618 | ₩28,545 | ₩28,545 | -0.16% | 1.5천 |
|---|
| 2025.12.04 | ₩28,485 | ₩28,511 | ₩28,431 | ₩28,511 | +0.09% | 2.9천 |
|---|
| 2025.12.03 | ₩28,471 | ₩28,565 | ₩28,458 | ₩28,498 | +0.09% | 2.7만 |
|---|
| 2025.12.02 | ₩29,138 | ₩29,138 | ₩28,311 | ₩28,418 | -2.47% | 5.4천 |
|---|
| 2025.12.01 | ₩28,410 | ₩28,410 | ₩28,378 | ₩28,378 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩28,498 | ₩28,551 | ₩28,454 | ₩28,454 | -0.15% | 1.4만 |
|---|
| 2025.11.26 | ₩28,378 | ₩28,498 | ₩28,378 | ₩28,446 | +0.24% | 4.4천 |
|---|
| 2025.11.25 | ₩28,218 | ₩28,269 | ₩28,218 | ₩28,269 | +0.18% | 400 |
|---|
| 2025.11.24 | ₩27,984 | ₩28,138 | ₩27,984 | ₩28,138 | +0.55% | 5.8만 |
|---|
| 2025.11.21 | ₩27,771 | ₩27,978 | ₩27,771 | ₩27,862 | +0.33% | 2.6천 |
|---|
| 2025.11.20 | ₩27,951 | ₩27,978 | ₩27,844 | ₩27,844 | -0.38% | 3.1천 |
|---|
| 2025.11.19 | ₩27,998 | ₩28,051 | ₩27,998 | ₩28,051 | +0.19% | 1.2천 |
|---|
| 2025.11.18 | ₩27,978 | ₩28,084 | ₩27,978 | ₩28,031 | +0.19% | 1.1천 |
|---|
| 2025.11.17 | ₩28,271 | ₩28,311 | ₩28,066 | ₩28,066 | -0.73% | 5.4천 |
|---|
| 2025.11.14 | ₩27,911 | ₩28,405 | ₩27,911 | ₩28,250 | +1.21% | 1.9천 |
|---|
| 2025.11.13 | ₩28,658 | ₩28,658 | ₩28,258 | ₩28,317 | -1.19% | 1.1만 |
|---|
| 2025.11.12 | ₩28,632 | ₩28,638 | ₩28,565 | ₩28,565 | -0.23% | 400 |
|---|
| 2025.11.11 | ₩28,565 | ₩28,571 | ₩28,494 | ₩28,494 | -0.25% | 1.7천 |
|---|
| 2025.11.10 | ₩28,483 | ₩28,511 | ₩28,271 | ₩28,451 | -0.11% | 6.4천 |
|---|
| 2025.11.07 | ₩28,178 | ₩28,311 | ₩28,155 | ₩28,267 | +0.32% | 5.6천 |
|---|
| 2025.11.06 | ₩28,378 | ₩28,378 | ₩28,258 | ₩28,270 | -0.38% | 2.1천 |
|---|
| 2025.11.05 | ₩28,378 | ₩28,485 | ₩28,365 | ₩28,373 | -0.02% | 7.2만 |
|---|
| 2025.11.04 | ₩28,275 | ₩28,398 | ₩28,270 | ₩28,270 | -0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩28,485 | ₩28,498 | ₩28,365 | ₩28,429 | -0.20% | 5.5천 |
|---|
| 2025.10.31 | ₩28,550 | ₩28,551 | ₩28,405 | ₩28,430 | -0.42% | 1만 |
|---|
| 2025.10.30 | ₩28,578 | ₩28,578 | ₩28,445 | ₩28,445 | -0.47% | 1.7천 |
|---|
| 2025.10.29 | ₩29,058 | ₩29,058 | ₩28,523 | ₩28,523 | -1.84% | 300 |
|---|
| 2025.10.28 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩28,609 | ₩28,712 | ₩28,609 | ₩28,712 | +0.36% | 400 |
|---|
| 2025.10.24 | ₩28,618 | ₩28,658 | ₩28,550 | ₩28,550 | -0.24% | 6.2천 |
|---|
| 2025.10.23 | ₩28,418 | ₩28,418 | ₩28,418 | ₩28,418 | 0.00% | 300 |
|---|
| 2025.10.22 | ₩28,471 | ₩28,471 | ₩28,351 | ₩28,365 | -0.37% | 3.5천 |
|---|
| 2025.10.21 | ₩28,712 | ₩28,712 | ₩28,645 | ₩28,645 | -0.23% | 4.3천 |
|---|
| 2025.10.20 | ₩28,672 | ₩28,738 | ₩28,658 | ₩28,698 | +0.09% | 1.1만 |
|---|
| 2025.10.17 | ₩28,445 | ₩28,578 | ₩28,445 | ₩28,514 | +0.24% | 2.1천 |
|---|
| 2025.10.16 | ₩28,522 | ₩28,538 | ₩28,491 | ₩28,491 | -0.11% | 800 |
|---|
| 2025.10.15 | ₩28,965 | ₩28,965 | ₩28,499 | ₩28,523 | -1.52% | 5천 |
|---|
| 2025.10.14 | ₩28,382 | ₩28,578 | ₩28,382 | ₩28,458 | +0.27% | 1천 |
|---|
| 2025.10.13 | ₩28,363 | ₩28,405 | ₩28,363 | ₩28,405 | +0.15% | 200 |
|---|
| 2025.10.10 | ₩28,632 | ₩28,632 | ₩28,107 | ₩28,107 | -1.83% | 6천 |
|---|