시장 데이터를 불러오는 중
전체 종목
First Trust Core Investment Grade ETF 과거 주가
First Trust Core Investment Grade ETF · FTCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Core Investment Grade ETF · FTCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,581 | ₩26,607 | ₩26,514 | ₩26,594 | +0.05% | 145.6만 |
| 2026.10.08 | ₩26,420 | ₩26,581 | ₩26,398 | ₩26,581 | +0.61% | 353.9만 |
| 2026.10.07 | ₩26,353 | ₩26,459 | ₩26,353 | ₩26,406 | +0.20% | 390.8만 |
| 2026.10.06 | ₩26,473 | ₩26,527 | ₩26,440 | ₩26,473 | 0.00% | 232.4만 |
| 2026.10.05 | ₩26,433 | ₩26,467 | ₩26,379 | ₩26,453 | +0.08% | 53.9만 |
| 2026.10.02 | ₩26,594 | ₩26,629 | ₩26,467 | ₩26,487 | -0.40% | 88.7만 |
| 2026.10.01 | ₩26,406 | ₩26,581 | ₩26,379 | ₩26,567 | +0.61% | 119.7만 |
| 2026.09.30 | ₩26,554 | ₩26,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,473 |
| -0.30% |
| 44.3만 |
| 2026.09.29 | ₩26,540 | ₩26,540 | ₩26,433 | ₩26,514 | -0.10% | 156.9만 |
|---|
| 2026.09.28 | ₩26,581 | ₩26,601 | ₩26,493 | ₩26,514 | -0.25% | 54.8만 |
|---|
| 2026.09.25 | ₩26,674 | ₩26,728 | ₩26,587 | ₩26,728 | +0.20% | 59.4만 |
|---|
| 2026.09.24 | ₩26,809 | ₩26,835 | ₩26,648 | ₩26,648 | -0.60% | 47만 |
|---|
| 2026.09.23 | ₩27,144 | ₩27,144 | ₩26,862 | ₩26,916 | -0.84% | 77.2만 |
|---|
| 2026.09.22 | ₩27,184 | ₩27,196 | ₩27,120 | ₩27,171 | -0.05% | 38.9만 |
|---|
| 2026.09.21 | ₩27,171 | ₩27,171 | ₩27,130 | ₩27,157 | -0.05% | 47.2만 |
|---|
| 2026.09.18 | ₩27,130 | ₩27,130 | ₩27,077 | ₩27,090 | -0.15% | 49.7만 |
|---|
| 2026.09.17 | ₩27,171 | ₩27,198 | ₩27,130 | ₩27,191 | +0.07% | 37.5만 |
|---|
| 2026.09.16 | ₩27,117 | ₩27,184 | ₩27,054 | ₩27,077 | -0.15% | 52.8만 |
|---|
| 2026.09.15 | ₩27,063 | ₩27,097 | ₩27,050 | ₩27,090 | +0.10% | 84.6만 |
|---|
| 2026.09.14 | ₩27,090 | ₩27,171 | ₩27,050 | ₩27,104 | +0.05% | 56.8만 |
|---|
| 2026.09.11 | ₩27,211 | ₩27,224 | ₩27,117 | ₩27,137 | -0.27% | 74.5만 |
|---|
| 2026.09.10 | ₩27,238 | ₩27,265 | ₩27,159 | ₩27,184 | -0.20% | 42.8만 |
|---|
| 2026.09.09 | ₩27,425 | ₩27,425 | ₩27,325 | ₩27,372 | -0.20% | 161.3만 |
|---|
| 2026.09.08 | ₩27,466 | ₩27,466 | ₩27,403 | ₩27,439 | -0.10% | 162.9만 |
|---|
| 2026.09.04 | ₩27,452 | ₩27,479 | ₩27,439 | ₩27,439 | -0.05% | 54.2만 |
|---|
| 2026.09.03 | ₩27,466 | ₩27,479 | ₩27,397 | ₩27,452 | -0.05% | 47.4만 |
|---|
| 2026.09.02 | ₩27,399 | ₩27,412 | ₩27,358 | ₩27,385 | -0.05% | 46.2만 |
|---|
| 2026.09.01 | ₩27,439 | ₩27,462 | ₩27,372 | ₩27,372 | -0.24% | 54.6만 |
|---|
| 2026.08.31 | ₩27,479 | ₩27,493 | ₩27,432 | ₩27,479 | 0.00% | 56.5만 |
|---|
| 2026.08.28 | ₩27,600 | ₩27,613 | ₩27,493 | ₩27,506 | -0.34% | 57.4만 |
|---|
| 2026.08.27 | ₩27,613 | ₩27,627 | ₩27,586 | ₩27,600 | -0.05% | 42.6만 |
|---|
| 2026.08.26 | ₩27,627 | ₩27,627 | ₩27,577 | ₩27,627 | 0.00% | 54.6만 |
|---|
| 2026.08.25 | ₩27,600 | ₩27,653 | ₩27,517 | ₩27,653 | +0.19% | 44.1만 |
|---|
| 2026.08.24 | ₩27,506 | ₩27,546 | ₩27,506 | ₩27,526 | +0.07% | 46.9만 |
|---|
| 2026.08.21 | ₩27,506 | ₩27,506 | ₩27,458 | ₩27,479 | -0.10% | 28.4만 |
|---|
| 2026.08.20 | ₩27,640 | ₩27,653 | ₩27,600 | ₩27,640 | 0.00% | 67.2만 |
|---|
| 2026.08.19 | ₩27,680 | ₩27,721 | ₩27,640 | ₩27,707 | +0.10% | 71.9만 |
|---|
| 2026.08.18 | ₩27,546 | ₩27,586 | ₩27,506 | ₩27,586 | +0.15% | 159.5만 |
|---|
| 2026.08.17 | ₩27,586 | ₩27,613 | ₩27,530 | ₩27,573 | -0.05% | 48.9만 |
|---|
| 2026.08.14 | ₩27,667 | ₩27,667 | ₩27,600 | ₩27,613 | -0.19% | 38.6만 |
|---|
| 2026.08.13 | ₩27,667 | ₩27,734 | ₩27,640 | ₩27,653 | -0.05% | 54.8만 |
|---|
| 2026.08.12 | ₩27,627 | ₩27,627 | ₩27,560 | ₩27,600 | -0.10% | 55.5만 |
|---|
| 2026.08.11 | ₩27,573 | ₩27,607 | ₩27,493 | ₩27,573 | 0.00% | 29.1만 |
|---|
| 2026.08.10 | ₩27,627 | ₩27,627 | ₩27,546 | ₩27,573 | -0.19% | 36.6만 |
|---|
| 2026.08.07 | ₩27,653 | ₩27,674 | ₩27,613 | ₩27,640 | -0.05% | 64.9만 |
|---|
| 2026.08.06 | ₩27,640 | ₩27,651 | ₩27,573 | ₩27,600 | -0.15% | 126.9만 |
|---|
| 2026.08.05 | ₩27,667 | ₩27,687 | ₩27,627 | ₩27,667 | 0.00% | 43.5만 |
|---|
| 2026.08.04 | ₩27,600 | ₩27,667 | ₩27,600 | ₩27,667 | +0.24% | 58.3만 |
|---|
| 2026.08.03 | ₩27,546 | ₩27,546 | ₩27,506 | ₩27,546 | 0.00% | 43.4만 |
|---|
| 2026.07.31 | ₩27,506 | ₩27,506 | ₩27,431 | ₩27,493 | -0.05% | 36.4만 |
|---|
| 2026.07.30 | ₩27,546 | ₩27,586 | ₩27,493 | ₩27,586 | +0.15% | 100.6만 |
|---|
| 2026.07.29 | ₩27,613 | ₩27,627 | ₩27,506 | ₩27,533 | -0.29% | 61.4만 |
|---|
| 2026.07.28 | ₩27,586 | ₩27,667 | ₩27,519 | ₩27,640 | +0.19% | 51.5만 |
|---|
| 2026.07.27 | ₩27,560 | ₩27,573 | ₩27,526 | ₩27,560 | 0.00% | 65.7만 |
|---|
| 2026.07.24 | ₩27,493 | ₩27,546 | ₩27,479 | ₩27,506 | +0.05% | 110.2만 |
|---|
| 2026.07.23 | ₩27,452 | ₩27,493 | ₩27,432 | ₩27,493 | +0.15% | 76.7만 |
|---|
| 2026.07.22 | ₩27,600 | ₩27,600 | ₩27,546 | ₩27,573 | -0.10% | 106.1만 |
|---|
| 2026.07.21 | ₩27,653 | ₩27,653 | ₩27,586 | ₩27,600 | -0.19% | 46.6만 |
|---|
| 2026.07.20 | ₩27,841 | ₩27,855 | ₩27,767 | ₩27,788 | -0.19% | 47.3만 |
|---|
| 2026.07.17 | ₩27,881 | ₩27,915 | ₩27,828 | ₩27,868 | -0.05% | 112.7만 |
|---|
| 2026.07.16 | ₩27,801 | ₩27,841 | ₩27,742 | ₩27,841 | +0.14% | 42.5만 |
|---|
| 2026.07.15 | ₩27,814 | ₩27,855 | ₩27,767 | ₩27,835 | +0.07% | 42.7만 |
|---|
| 2026.07.14 | ₩27,774 | ₩27,814 | ₩27,721 | ₩27,767 | -0.02% | 34.9만 |
|---|
| 2026.07.13 | ₩27,788 | ₩27,788 | ₩27,700 | ₩27,707 | -0.29% | 40.3만 |
|---|
| 2026.07.10 | ₩27,841 | ₩27,841 | ₩27,767 | ₩27,801 | -0.14% | 33.7만 |
|---|
| 2026.07.09 | ₩27,801 | ₩27,852 | ₩27,761 | ₩27,841 | +0.14% | 71만 |
|---|
| 2026.07.08 | ₩27,747 | ₩27,801 | ₩27,674 | ₩27,801 | +0.19% | 257.9만 |
|---|
| 2026.07.07 | ₩27,935 | ₩27,935 | ₩27,721 | ₩27,747 | -0.67% | 349만 |
|---|
| 2026.07.06 | ₩27,949 | ₩27,975 | ₩27,908 | ₩27,975 | +0.10% | 51.7만 |
|---|
| 2026.07.02 | ₩27,922 | ₩27,962 | ₩27,895 | ₩27,949 | +0.10% | 41.6만 |
|---|
| 2026.07.01 | ₩27,922 | ₩27,949 | ₩27,861 | ₩27,922 | 0.00% | 81.2만 |
|---|
| 2026.06.30 | ₩28,069 | ₩28,069 | ₩27,969 | ₩27,969 | -0.36% | 41.4만 |
|---|
| 2026.06.29 | ₩28,069 | ₩28,109 | ₩28,030 | ₩28,109 | +0.14% | 124.8만 |
|---|
| 2026.06.26 | ₩28,029 | ₩28,096 | ₩27,989 | ₩28,096 | +0.24% | 44.1만 |
|---|
| 2026.06.25 | ₩28,056 | ₩28,083 | ₩28,016 | ₩28,056 | 0.00% | 52.3만 |
|---|
| 2026.06.24 | ₩28,083 | ₩28,136 | ₩28,029 | ₩28,136 | +0.19% | 124.9만 |
|---|
| 2026.06.23 | ₩27,989 | ₩28,028 | ₩27,965 | ₩28,002 | +0.05% | 34.6만 |
|---|
| 2026.06.22 | ₩27,975 | ₩28,002 | ₩27,935 | ₩27,989 | +0.05% | 98만 |
|---|
| 2026.06.18 | ₩28,042 | ₩28,089 | ₩28,016 | ₩28,069 | +0.10% | 66.5만 |
|---|
| 2026.06.17 | ₩28,069 | ₩28,646 | ₩27,962 | ₩27,962 | -0.38% | 73.2만 |
|---|
| 2026.06.16 | ₩28,069 | ₩28,089 | ₩28,030 | ₩28,063 | -0.02% | 64.4만 |
|---|
| 2026.06.15 | ₩28,042 | ₩28,068 | ₩28,016 | ₩28,022 | -0.07% | 42.6만 |
|---|
| 2026.06.12 | ₩27,989 | ₩28,002 | ₩27,942 | ₩28,002 | +0.05% | 37.4만 |
|---|
| 2026.06.11 | ₩27,881 | ₩28,016 | ₩27,801 | ₩27,995 | +0.41% | 53.9만 |
|---|
| 2026.06.10 | ₩27,895 | ₩28,089 | ₩27,767 | ₩27,855 | -0.14% | 47만 |
|---|
| 2026.06.09 | ₩27,855 | ₩27,881 | ₩27,833 | ₩27,881 | +0.10% | 61.9만 |
|---|
| 2026.06.08 | ₩27,881 | ₩27,888 | ₩27,774 | ₩27,814 | -0.24% | 28.7만 |
|---|
| 2026.06.05 | ₩27,895 | ₩27,895 | ₩27,788 | ₩27,841 | -0.19% | 52.6만 |
|---|
| 2026.06.04 | ₩27,975 | ₩27,989 | ₩27,935 | ₩27,962 | -0.05% | 36.7만 |
|---|
| 2026.06.03 | ₩27,935 | ₩27,949 | ₩27,868 | ₩27,935 | 0.00% | 43.6만 |
|---|
| 2026.06.02 | ₩28,002 | ₩28,002 | ₩27,949 | ₩27,975 | -0.10% | 60.9만 |
|---|
| 2026.06.01 | ₩27,908 | ₩27,975 | ₩27,828 | ₩27,975 | +0.24% | 61.8만 |
|---|
| 2026.05.29 | ₩27,989 | ₩28,024 | ₩27,969 | ₩28,002 | +0.05% | 49.1만 |
|---|
| 2026.05.28 | ₩27,908 | ₩28,002 | ₩27,881 | ₩27,969 | +0.22% | 55.7만 |
|---|
| 2026.05.27 | ₩27,881 | ₩27,932 | ₩27,875 | ₩27,908 | +0.10% | 44.3만 |
|---|
| 2026.05.26 | ₩27,881 | ₩27,895 | ₩27,841 | ₩27,895 | +0.05% | 50.5만 |
|---|
| 2026.05.22 | ₩27,801 | ₩27,801 | ₩27,707 | ₩27,788 | -0.05% | 32.9만 |
|---|
| 2026.05.21 | ₩27,653 | ₩27,747 | ₩27,615 | ₩27,741 | +0.32% | 27.3만 |
|---|
| 2026.05.20 | ₩27,680 | ₩27,839 | ₩27,667 | ₩27,828 | +0.53% | 42.8만 |
|---|
| 2026.05.19 | ₩27,680 | ₩27,707 | ₩27,633 | ₩27,660 | -0.07% | 103.2만 |
|---|
| 2026.05.18 | ₩27,814 | ₩27,892 | ₩27,734 | ₩27,761 | -0.19% | 52만 |
|---|
| 2026.05.15 | ₩27,828 | ₩27,855 | ₩27,774 | ₩27,814 | -0.05% | 34.6만 |
|---|
| 2026.05.14 | ₩28,056 | ₩28,056 | ₩27,982 | ₩28,002 | -0.19% | 33.8만 |
|---|
| 2026.05.13 | ₩27,989 | ₩28,016 | ₩27,949 | ₩28,016 | +0.10% | 65.7만 |
|---|
| 2026.05.12 | ₩28,042 | ₩28,042 | ₩27,971 | ₩28,016 | -0.10% | 91.1만 |
|---|
| 2026.05.11 | ₩28,136 | ₩28,150 | ₩28,083 | ₩28,109 | -0.10% | 117만 |
|---|
| 2026.05.08 | ₩28,163 | ₩28,177 | ₩28,123 | ₩28,150 | -0.05% | 29.1만 |
|---|
| 2026.05.07 | ₩28,217 | ₩28,217 | ₩28,083 | ₩28,083 | -0.48% | 50.5만 |
|---|
| 2026.05.06 | ₩28,136 | ₩28,163 | ₩28,069 | ₩28,150 | +0.05% | 41만 |
|---|
| 2026.05.05 | ₩28,029 | ₩28,042 | ₩27,962 | ₩28,042 | +0.05% | 44.7만 |
|---|
| 2026.05.04 | ₩28,056 | ₩28,056 | ₩27,928 | ₩28,002 | -0.19% | 92.9만 |
|---|
| 2026.05.01 | ₩28,056 | ₩28,143 | ₩27,989 | ₩28,096 | +0.14% | 50.4만 |
|---|
| 2026.04.30 | ₩28,042 | ₩28,069 | ₩28,002 | ₩28,029 | -0.05% | 119.4만 |
|---|
| 2026.04.29 | ₩28,083 | ₩28,096 | ₩27,977 | ₩28,029 | -0.19% | 57.4만 |
|---|
| 2026.04.28 | ₩28,109 | ₩28,123 | ₩28,056 | ₩28,123 | +0.05% | 30.1만 |
|---|
| 2026.04.27 | ₩28,203 | ₩28,203 | ₩28,029 | ₩28,163 | -0.14% | 32.7만 |
|---|
| 2026.04.24 | ₩28,163 | ₩28,203 | ₩28,096 | ₩28,203 | +0.14% | 73.2만 |
|---|
| 2026.04.23 | ₩28,190 | ₩28,217 | ₩28,103 | ₩28,163 | -0.10% | 42.6만 |
|---|
| 2026.04.22 | ₩28,203 | ₩28,230 | ₩28,177 | ₩28,190 | -0.05% | 56.3만 |
|---|
| 2026.04.21 | ₩28,217 | ₩28,237 | ₩28,130 | ₩28,163 | -0.19% | 213.6만 |
|---|
| 2026.04.20 | ₩28,391 | ₩28,391 | ₩28,337 | ₩28,371 | -0.07% | 52.3만 |
|---|
| 2026.04.17 | ₩28,364 | ₩28,418 | ₩28,337 | ₩28,391 | +0.09% | 91.7만 |
|---|
| 2026.04.16 | ₩28,351 | ₩28,351 | ₩28,244 | ₩28,270 | -0.28% | 67.8만 |
|---|
| 2026.04.15 | ₩28,337 | ₩28,337 | ₩28,284 | ₩28,324 | -0.05% | 35.7만 |
|---|
| 2026.04.14 | ₩28,284 | ₩28,364 | ₩28,237 | ₩28,364 | +0.28% | 34.3만 |
|---|
| 2026.04.13 | ₩28,217 | ₩28,270 | ₩28,123 | ₩28,257 | +0.14% | 37.5만 |
|---|
| 2026.04.10 | ₩28,244 | ₩28,244 | ₩28,190 | ₩28,203 | -0.14% | 56.4만 |
|---|
| 2026.04.09 | ₩28,230 | ₩28,284 | ₩28,163 | ₩28,244 | +0.05% | 119.8만 |
|---|
| 2026.04.08 | ₩28,270 | ₩28,297 | ₩28,150 | ₩28,230 | -0.14% | 166.3만 |
|---|
| 2026.04.07 | ₩28,109 | ₩28,109 | ₩27,949 | ₩28,083 | -0.10% | 367.9만 |
|---|
| 2026.04.06 | ₩28,109 | ₩28,150 | ₩28,029 | ₩28,136 | +0.10% | 128.3만 |
|---|
| 2026.04.02 | ₩28,069 | ₩28,163 | ₩28,009 | ₩28,163 | +0.33% | 75.3만 |
|---|
| 2026.04.01 | ₩28,083 | ₩28,123 | ₩28,056 | ₩28,083 | 0.00% | 78.5만 |
|---|
| 2026.03.31 | ₩28,056 | ₩28,109 | ₩28,016 | ₩28,109 | +0.19% | 97.8만 |
|---|
| 2026.03.30 | ₩27,949 | ₩28,016 | ₩27,935 | ₩27,989 | +0.14% | 178.5만 |
|---|
| 2026.03.27 | ₩27,801 | ₩27,868 | ₩27,781 | ₩27,828 | +0.10% | 64.9만 |
|---|
| 2026.03.26 | ₩27,949 | ₩27,987 | ₩27,734 | ₩27,828 | -0.43% | 34.8만 |
|---|
| 2026.03.25 | ₩28,150 | ₩28,177 | ₩28,116 | ₩28,177 | +0.10% | 52만 |
|---|
| 2026.03.24 | ₩28,016 | ₩28,089 | ₩27,954 | ₩28,049 | +0.12% | 43.4만 |
|---|
| 2026.03.23 | ₩28,056 | ₩28,143 | ₩27,962 | ₩28,096 | +0.14% | 45.5만 |
|---|
| 2026.03.20 | ₩28,177 | ₩28,177 | ₩28,016 | ₩28,016 | -0.57% | 53.5만 |
|---|
| 2026.03.19 | ₩28,163 | ₩28,291 | ₩28,104 | ₩28,270 | +0.38% | 59.3만 |
|---|
| 2026.03.18 | ₩28,337 | ₩28,351 | ₩28,244 | ₩28,257 | -0.28% | 47.2만 |
|---|
| 2026.03.17 | ₩28,337 | ₩28,374 | ₩28,311 | ₩28,351 | +0.05% | 89.4만 |
|---|
| 2026.03.16 | ₩28,284 | ₩28,297 | ₩28,217 | ₩28,291 | +0.02% | 49.5만 |
|---|
| 2026.03.13 | ₩28,244 | ₩28,284 | ₩28,109 | ₩28,177 | -0.24% | 297.5만 |
|---|
| 2026.03.12 | ₩28,284 | ₩28,311 | ₩28,190 | ₩28,230 | -0.19% | 84.6만 |
|---|
| 2026.03.11 | ₩28,404 | ₩28,427 | ₩28,297 | ₩28,324 | -0.28% | 65.1만 |
|---|
| 2026.03.10 | ₩28,512 | ₩28,555 | ₩28,458 | ₩28,472 | -0.14% | 33.5만 |
|---|
| 2026.03.09 | ₩28,431 | ₩28,565 | ₩28,411 | ₩28,552 | +0.42% | 65.2만 |
|---|
| 2026.03.06 | ₩28,431 | ₩28,539 | ₩28,391 | ₩28,472 | +0.14% | 49.3만 |
|---|
| 2026.03.05 | ₩28,498 | ₩28,532 | ₩28,418 | ₩28,512 | +0.05% | 104.8만 |
|---|
| 2026.03.04 | ₩28,606 | ₩28,619 | ₩28,575 | ₩28,592 | -0.05% | 37만 |
|---|
| 2026.03.03 | ₩28,539 | ₩28,632 | ₩28,492 | ₩28,606 | +0.23% | 89.9만 |
|---|
| 2026.03.02 | ₩28,673 | ₩28,673 | ₩28,612 | ₩28,659 | -0.05% | 71.5만 |
|---|
| 2026.02.27 | ₩28,753 | ₩28,793 | ₩28,720 | ₩28,773 | +0.07% | 66.9만 |
|---|
| 2026.02.26 | ₩28,673 | ₩28,713 | ₩28,659 | ₩28,713 | +0.14% | 45.4만 |
|---|
| 2026.02.25 | ₩28,659 | ₩28,686 | ₩28,612 | ₩28,659 | 0.00% | 46.5만 |
|---|
| 2026.02.24 | ₩28,659 | ₩28,673 | ₩28,618 | ₩28,666 | +0.02% | 51.7만 |
|---|
| 2026.02.23 | ₩28,619 | ₩28,686 | ₩28,592 | ₩28,673 | +0.19% | 33.3만 |
|---|
| 2026.02.20 | ₩28,619 | ₩28,619 | ₩28,567 | ₩28,619 | 0.00% | 42.1만 |
|---|
| 2026.02.19 | ₩28,700 | ₩28,740 | ₩28,673 | ₩28,726 | +0.09% | 60.2만 |
|---|
| 2026.02.18 | ₩28,726 | ₩28,740 | ₩28,693 | ₩28,726 | 0.00% | 36만 |
|---|
| 2026.02.17 | ₩28,753 | ₩28,767 | ₩28,713 | ₩28,740 | -0.05% | 49.4만 |
|---|
| 2026.02.13 | ₩28,740 | ₩28,753 | ₩28,713 | ₩28,740 | 0.00% | 73.7만 |
|---|
| 2026.02.12 | ₩28,565 | ₩28,686 | ₩28,539 | ₩28,659 | +0.33% | 75.3만 |
|---|
| 2026.02.11 | ₩28,539 | ₩28,586 | ₩28,512 | ₩28,552 | +0.05% | 72.9만 |
|---|
| 2026.02.10 | ₩28,565 | ₩28,606 | ₩28,565 | ₩28,592 | +0.09% | 46.7만 |
|---|
| 2026.02.09 | ₩28,472 | ₩28,539 | ₩28,458 | ₩28,525 | +0.19% | 71.6만 |
|---|
| 2026.02.06 | ₩28,485 | ₩28,485 | ₩28,451 | ₩28,485 | 0.00% | 35.8만 |
|---|
| 2026.02.05 | ₩28,404 | ₩28,485 | ₩28,384 | ₩28,485 | +0.28% | 49.1만 |
|---|
| 2026.02.04 | ₩28,364 | ₩28,378 | ₩28,311 | ₩28,351 | -0.05% | 85.2만 |
|---|
| 2026.02.03 | ₩28,364 | ₩28,404 | ₩28,328 | ₩28,404 | +0.14% | 94.9만 |
|---|
| 2026.02.02 | ₩28,431 | ₩28,431 | ₩28,351 | ₩28,364 | -0.24% | 64.3만 |
|---|
| 2026.01.30 | ₩28,404 | ₩28,418 | ₩28,378 | ₩28,404 | 0.00% | 218.1만 |
|---|
| 2026.01.29 | ₩28,378 | ₩28,445 | ₩28,364 | ₩28,411 | +0.12% | 69.4만 |
|---|
| 2026.01.28 | ₩28,404 | ₩28,404 | ₩28,351 | ₩28,391 | -0.05% | 39.3만 |
|---|
| 2026.01.27 | ₩28,418 | ₩28,458 | ₩28,391 | ₩28,431 | +0.05% | 50.9만 |
|---|
| 2026.01.26 | ₩28,458 | ₩28,458 | ₩28,297 | ₩28,458 | 0.00% | 60.2만 |
|---|
| 2026.01.23 | ₩28,378 | ₩28,404 | ₩28,339 | ₩28,398 | +0.07% | 82.6만 |
|---|
| 2026.01.22 | ₩28,324 | ₩28,378 | ₩28,311 | ₩28,364 | +0.14% | 55.2만 |
|---|
| 2026.01.21 | ₩28,284 | ₩28,337 | ₩28,256 | ₩28,311 | +0.09% | 86.7만 |
|---|
| 2026.01.20 | ₩28,418 | ₩28,431 | ₩28,374 | ₩28,404 | -0.05% | 156.3만 |
|---|
| 2026.01.16 | ₩28,552 | ₩28,579 | ₩28,498 | ₩28,512 | -0.14% | 134.3만 |
|---|
| 2026.01.15 | ₩28,619 | ₩28,619 | ₩28,565 | ₩28,579 | -0.14% | 60.4만 |
|---|
| 2026.01.14 | ₩28,525 | ₩28,606 | ₩28,512 | ₩28,592 | +0.24% | 126.7만 |
|---|
| 2026.01.13 | ₩28,539 | ₩28,545 | ₩28,498 | ₩28,525 | -0.05% | 80.2만 |
|---|
| 2026.01.12 | ₩28,498 | ₩28,539 | ₩28,472 | ₩28,512 | +0.05% | 52.4만 |
|---|
| 2026.01.09 | ₩28,525 | ₩28,539 | ₩28,458 | ₩28,525 | 0.00% | 78.8만 |
|---|
| 2026.01.08 | ₩28,472 | ₩28,498 | ₩28,418 | ₩28,498 | +0.09% | 70.3만 |
|---|
| 2026.01.07 | ₩28,512 | ₩28,525 | ₩28,472 | ₩28,512 | 0.00% | 209.4만 |
|---|
| 2026.01.06 | ₩28,431 | ₩28,472 | ₩28,404 | ₩28,472 | +0.14% | 44.6만 |
|---|
| 2026.01.05 | ₩28,458 | ₩28,485 | ₩28,378 | ₩28,458 | 0.00% | 74.2만 |
|---|
| 2026.01.02 | ₩28,445 | ₩28,458 | ₩28,378 | ₩28,418 | -0.09% | 85.3만 |
|---|
| 2025.12.31 | ₩28,485 | ₩28,498 | ₩28,391 | ₩28,472 | -0.05% | 102.6만 |
|---|
| 2025.12.30 | ₩28,485 | ₩28,512 | ₩28,438 | ₩28,498 | +0.05% | 307.6만 |
|---|
| 2025.12.29 | ₩28,458 | ₩28,512 | ₩28,458 | ₩28,512 | +0.19% | 46.4만 |
|---|
| 2025.12.26 | ₩28,498 | ₩28,498 | ₩28,337 | ₩28,458 | -0.14% | 16.4만 |
|---|
| 2025.12.24 | ₩28,418 | ₩28,468 | ₩28,384 | ₩28,465 | +0.17% | 13.8만 |
|---|
| 2025.12.23 | ₩28,337 | ₩28,391 | ₩28,257 | ₩28,384 | +0.17% | 31.4만 |
|---|
| 2025.12.22 | ₩28,404 | ₩28,404 | ₩28,351 | ₩28,391 | -0.05% | 28.5만 |
|---|
| 2025.12.19 | ₩28,418 | ₩28,431 | ₩28,384 | ₩28,418 | 0.00% | 34.9만 |
|---|
| 2025.12.18 | ₩28,445 | ₩28,472 | ₩28,411 | ₩28,472 | +0.09% | 47.8만 |
|---|
| 2025.12.17 | ₩28,364 | ₩28,402 | ₩28,311 | ₩28,378 | +0.05% | 35.2만 |
|---|
| 2025.12.16 | ₩28,324 | ₩28,391 | ₩28,285 | ₩28,378 | +0.19% | 27.2만 |
|---|
| 2025.12.15 | ₩28,351 | ₩28,364 | ₩28,311 | ₩28,337 | -0.05% | 41.8만 |
|---|
| 2025.12.12 | ₩28,337 | ₩28,337 | ₩28,284 | ₩28,324 | -0.05% | 19.7만 |
|---|
| 2025.12.11 | ₩28,673 | ₩28,686 | ₩28,606 | ₩28,619 | -0.19% | 32.4만 |
|---|
| 2025.12.10 | ₩28,525 | ₩28,632 | ₩28,485 | ₩28,632 | +0.38% | 31.1만 |
|---|
| 2025.12.09 | ₩28,565 | ₩28,592 | ₩28,509 | ₩28,525 | -0.14% | 40.3만 |
|---|
| 2025.12.08 | ₩28,565 | ₩28,567 | ₩28,498 | ₩28,545 | -0.07% | 71.4만 |
|---|
| 2025.12.05 | ₩28,646 | ₩28,646 | ₩28,567 | ₩28,592 | -0.19% | 53.1만 |
|---|
| 2025.12.04 | ₩28,659 | ₩28,659 | ₩28,606 | ₩28,632 | -0.09% | 31.9만 |
|---|
| 2025.12.03 | ₩28,659 | ₩28,686 | ₩28,638 | ₩28,686 | +0.09% | 95만 |
|---|
| 2025.12.02 | ₩28,619 | ₩28,659 | ₩28,565 | ₩28,659 | +0.14% | 37.6만 |
|---|
| 2025.12.01 | ₩28,646 | ₩28,646 | ₩28,573 | ₩28,626 | -0.07% | 18.2만 |
|---|
| 2025.11.28 | ₩28,780 | ₩28,780 | ₩28,713 | ₩28,733 | -0.16% | 17.5만 |
|---|
| 2025.11.26 | ₩28,753 | ₩28,793 | ₩28,686 | ₩28,793 | +0.14% | 21.2만 |
|---|
| 2025.11.25 | ₩28,700 | ₩28,767 | ₩28,670 | ₩28,740 | +0.14% | 56만 |
|---|
| 2025.11.24 | ₩28,686 | ₩28,700 | ₩28,619 | ₩28,700 | +0.05% | 29.6만 |
|---|
| 2025.11.21 | ₩28,646 | ₩28,646 | ₩28,541 | ₩28,646 | 0.00% | 33.5만 |
|---|
| 2025.11.20 | ₩28,673 | ₩28,710 | ₩28,654 | ₩28,693 | +0.07% | 34.7만 |
|---|
| 2025.11.19 | ₩28,673 | ₩28,683 | ₩28,619 | ₩28,632 | -0.14% | 18.8만 |
|---|
| 2025.11.18 | ₩28,686 | ₩28,706 | ₩28,619 | ₩28,673 | -0.05% | 44.1만 |
|---|
| 2025.11.17 | ₩28,646 | ₩28,646 | ₩28,592 | ₩28,646 | 0.00% | 27.8만 |
|---|
| 2025.11.14 | ₩28,700 | ₩28,700 | ₩28,525 | ₩28,619 | -0.28% | 21만 |
|---|
| 2025.11.13 | ₩28,686 | ₩28,700 | ₩28,646 | ₩28,686 | 0.00% | 22.2만 |
|---|
| 2025.11.12 | ₩28,713 | ₩28,773 | ₩28,686 | ₩28,740 | +0.09% | 21.3만 |
|---|
| 2025.11.11 | ₩28,726 | ₩28,767 | ₩28,606 | ₩28,767 | +0.14% | 24.2만 |
|---|
| 2025.11.10 | ₩28,673 | ₩28,686 | ₩28,646 | ₩28,673 | 0.00% | 29.8만 |
|---|
| 2025.11.07 | ₩28,646 | ₩28,710 | ₩28,539 | ₩28,632 | -0.05% | 32.8만 |
|---|
| 2025.11.06 | ₩28,646 | ₩28,713 | ₩28,632 | ₩28,713 | +0.23% | 25.3만 |
|---|
| 2025.11.05 | ₩28,646 | ₩28,646 | ₩28,559 | ₩28,579 | -0.23% | 25.1만 |
|---|
| 2025.11.04 | ₩28,659 | ₩28,700 | ₩28,552 | ₩28,686 | +0.09% | 47만 |
|---|
| 2025.11.03 | ₩28,646 | ₩28,659 | ₩28,552 | ₩28,659 | +0.05% | 28.5만 |
|---|
| 2025.10.31 | ₩28,713 | ₩28,720 | ₩28,634 | ₩28,700 | -0.05% | 36만 |
|---|
| 2025.10.30 | ₩28,659 | ₩28,726 | ₩28,632 | ₩28,713 | +0.19% | 45.8만 |
|---|
| 2025.10.29 | ₩28,874 | ₩28,874 | ₩28,713 | ₩28,726 | -0.51% | 42.4만 |
|---|
| 2025.10.28 | ₩28,860 | ₩28,887 | ₩28,828 | ₩28,887 | +0.09% | 28.6만 |
|---|
| 2025.10.27 | ₩28,847 | ₩28,874 | ₩28,799 | ₩28,874 | +0.09% | 33.1만 |
|---|
| 2025.10.24 | ₩28,874 | ₩28,874 | ₩28,807 | ₩28,847 | -0.09% | 19.7만 |
|---|
| 2025.10.23 | ₩28,847 | ₩28,847 | ₩28,793 | ₩28,820 | -0.09% | 28.7만 |
|---|
| 2025.10.22 | ₩28,834 | ₩28,874 | ₩28,755 | ₩28,874 | +0.14% | 26만 |
|---|
| 2025.10.21 | ₩28,887 | ₩28,898 | ₩28,840 | ₩28,860 | -0.09% | 30.1만 |
|---|
| 2025.10.20 | ₩28,954 | ₩28,968 | ₩28,834 | ₩28,968 | +0.05% | 44.4만 |
|---|
| 2025.10.17 | ₩28,914 | ₩28,914 | ₩28,860 | ₩28,901 | -0.05% | 79.4만 |
|---|
| 2025.10.16 | ₩28,834 | ₩28,954 | ₩28,726 | ₩28,954 | +0.42% | 38.8만 |
|---|
| 2025.10.15 | ₩28,874 | ₩28,901 | ₩28,807 | ₩28,860 | -0.05% | 44.5만 |
|---|
| 2025.10.14 | ₩28,780 | ₩28,860 | ₩28,740 | ₩28,860 | +0.28% | 121.7만 |
|---|
| 2025.10.13 | ₩28,753 | ₩28,820 | ₩28,659 | ₩28,820 | +0.23% | 74.7만 |
|---|
| 2025.10.10 | ₩28,713 | ₩28,767 | ₩28,678 | ₩28,767 | +0.19% | 39.4만 |
|---|