시장 데이터를 불러오는 중
전체 종목
First Trust New Constructs Core Earnings Leaders ETF 과거 주가
First Trust New Constructs Core Earnings Leaders ETF · FTCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust New Constructs Core Earnings Leaders ETF · FTCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,421 | ₩36,656 | ₩36,421 | ₩36,643 | +0.61% | 1.2만 |
| 2026.10.08 | ₩36,067 | ₩36,442 | ₩36,067 | ₩36,442 | +1.04% | 2.4천 |
| 2026.10.07 | ₩36,469 | ₩36,469 | ₩36,410 | ₩36,410 | -0.16% | 4.9천 |
| 2026.10.06 | ₩36,630 | ₩36,646 | ₩36,576 | ₩36,646 | +0.04% | 700 |
| 2026.10.05 | ₩36,522 | ₩36,589 | ₩36,522 | ₩36,536 | +0.04% | 4천 |
| 2026.10.02 | ₩36,456 | ₩36,509 | ₩36,350 | ₩36,350 | -0.29% | 3.1천 |
| 2026.10.01 | ₩36,322 | ₩36,616 | ₩36,322 | ₩36,563 | +0.66% | 6.4천 |
| 2026.09.30 | ₩36,389 | ₩36,389 | ₩36,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,081 |
| -0.85% |
| 6.4천 |
| 2026.09.29 | ₩36,389 | ₩36,389 | ₩36,188 | ₩36,308 | -0.22% | 1.1만 |
|---|
| 2026.09.28 | ₩36,328 | ₩36,469 | ₩36,295 | ₩36,402 | +0.20% | 3.3천 |
|---|
| 2026.09.25 | ₩36,884 | ₩36,884 | ₩36,837 | ₩36,837 | -0.13% | 3.8천 |
|---|
| 2026.09.24 | ₩36,593 | ₩36,723 | ₩36,576 | ₩36,656 | +0.17% | 3.9천 |
|---|
| 2026.09.23 | ₩36,870 | ₩36,911 | ₩36,844 | ₩36,844 | -0.07% | 9.4천 |
|---|
| 2026.09.22 | ₩36,991 | ₩37,058 | ₩36,844 | ₩37,058 | +0.18% | 1.1만 |
|---|
| 2026.09.21 | ₩36,536 | ₩36,998 | ₩36,536 | ₩36,978 | +1.21% | 5.2천 |
|---|
| 2026.09.18 | ₩36,161 | ₩36,282 | ₩36,121 | ₩36,193 | +0.09% | 7.6천 |
|---|
| 2026.09.17 | ₩36,777 | ₩36,777 | ₩36,402 | ₩36,456 | -0.87% | 7.5천 |
|---|
| 2026.09.16 | ₩36,348 | ₩36,348 | ₩36,027 | ₩36,175 | -0.48% | 700 |
|---|
| 2026.09.15 | ₩36,576 | ₩36,603 | ₩36,426 | ₩36,426 | -0.41% | 5.1천 |
|---|
| 2026.09.14 | ₩36,723 | ₩36,723 | ₩36,670 | ₩36,670 | -0.15% | 2.1천 |
|---|
| 2026.09.11 | ₩36,509 | ₩36,683 | ₩36,509 | ₩36,630 | +0.33% | 6.9천 |
|---|
| 2026.09.10 | ₩36,094 | ₩36,375 | ₩36,094 | ₩36,201 | +0.30% | 3.2만 |
|---|
| 2026.09.09 | ₩36,616 | ₩36,616 | ₩36,423 | ₩36,423 | -0.53% | 2.9천 |
|---|
| 2026.09.08 | ₩36,924 | ₩36,924 | ₩36,738 | ₩36,738 | -0.50% | 2.1천 |
|---|
| 2026.09.04 | ₩37,031 | ₩37,111 | ₩37,031 | ₩37,099 | +0.18% | 1.1천 |
|---|
| 2026.09.03 | ₩37,085 | ₩37,285 | ₩37,085 | ₩37,241 | +0.42% | 3.2천 |
|---|
| 2026.09.02 | ₩36,857 | ₩36,891 | ₩36,857 | ₩36,888 | +0.08% | 6.4천 |
|---|
| 2026.09.01 | ₩37,111 | ₩37,151 | ₩36,801 | ₩36,801 | -0.84% | 1.1만 |
|---|
| 2026.08.31 | ₩37,192 | ₩37,352 | ₩37,192 | ₩37,312 | +0.32% | 1.7만 |
|---|
| 2026.08.28 | ₩37,392 | ₩37,426 | ₩37,071 | ₩37,329 | -0.17% | 4.1천 |
|---|
| 2026.08.27 | ₩37,352 | ₩37,513 | ₩37,352 | ₩37,513 | +0.43% | 2.8천 |
|---|
| 2026.08.26 | ₩37,232 | ₩37,312 | ₩37,138 | ₩37,276 | +0.12% | 3.2천 |
|---|
| 2026.08.25 | ₩37,285 | ₩37,312 | ₩37,272 | ₩37,312 | +0.07% | 3.2천 |
|---|
| 2026.08.24 | ₩37,138 | ₩37,178 | ₩37,031 | ₩37,156 | +0.05% | 1.4만 |
|---|
| 2026.08.21 | ₩37,259 | ₩37,352 | ₩37,259 | ₩37,339 | +0.22% | 4.8천 |
|---|
| 2026.08.20 | ₩37,285 | ₩37,379 | ₩37,058 | ₩37,058 | -0.61% | 8천 |
|---|
| 2026.08.19 | ₩37,325 | ₩37,325 | ₩37,276 | ₩37,276 | -0.13% | 400 |
|---|
| 2026.08.18 | ₩37,097 | ₩37,097 | ₩37,002 | ₩37,002 | -0.26% | 700 |
|---|
| 2026.08.17 | ₩37,553 | ₩37,553 | ₩37,319 | ₩37,321 | -0.62% | 2.7천 |
|---|
| 2026.08.14 | ₩37,673 | ₩37,673 | ₩37,566 | ₩37,633 | -0.11% | 5.5천 |
|---|
| 2026.08.13 | ₩37,673 | ₩37,673 | ₩37,526 | ₩37,590 | -0.22% | 3.5천 |
|---|
| 2026.08.12 | ₩37,325 | ₩37,379 | ₩37,325 | ₩37,348 | +0.06% | 3.1천 |
|---|
| 2026.08.11 | ₩37,252 | ₩37,252 | ₩37,151 | ₩37,189 | -0.17% | 4.9천 |
|---|
| 2026.08.10 | ₩37,218 | ₩37,218 | ₩37,111 | ₩37,111 | -0.29% | 1.5천 |
|---|
| 2026.08.07 | ₩36,951 | ₩37,165 | ₩36,951 | ₩37,138 | +0.51% | 4.1천 |
|---|
| 2026.08.06 | ₩36,723 | ₩36,897 | ₩36,656 | ₩36,824 | +0.27% | 1만 |
|---|
| 2026.08.05 | ₩37,071 | ₩37,192 | ₩37,071 | ₩37,071 | 0.00% | 5.2천 |
|---|
| 2026.08.04 | ₩37,105 | ₩37,111 | ₩37,044 | ₩37,044 | -0.16% | 1.1천 |
|---|
| 2026.08.03 | ₩36,322 | ₩36,381 | ₩36,282 | ₩36,335 | +0.04% | 5.1천 |
|---|
| 2026.07.31 | ₩36,215 | ₩36,308 | ₩36,215 | ₩36,278 | +0.17% | 2.9천 |
|---|
| 2026.07.30 | ₩36,001 | ₩36,308 | ₩35,984 | ₩36,308 | +0.86% | 8.5천 |
|---|
| 2026.07.29 | ₩36,670 | ₩36,670 | ₩36,201 | ₩36,205 | -1.27% | 4.3천 |
|---|
| 2026.07.28 | ₩36,509 | ₩36,509 | ₩36,434 | ₩36,434 | -0.21% | 1천 |
|---|
| 2026.07.27 | ₩36,027 | ₩36,215 | ₩35,920 | ₩36,207 | +0.50% | 3.6천 |
|---|
| 2026.07.24 | ₩36,041 | ₩36,041 | ₩35,724 | ₩35,724 | -0.88% | 1.5만 |
|---|
| 2026.07.23 | ₩35,934 | ₩35,934 | ₩35,679 | ₩35,760 | -0.48% | 3.2천 |
|---|
| 2026.07.22 | ₩36,161 | ₩36,161 | ₩35,987 | ₩35,988 | -0.48% | 3.3천 |
|---|
| 2026.07.21 | ₩36,067 | ₩36,181 | ₩36,067 | ₩36,154 | +0.24% | 6.8천 |
|---|
| 2026.07.20 | ₩35,740 | ₩35,758 | ₩35,638 | ₩35,638 | -0.28% | 1.3천 |
|---|
| 2026.07.17 | ₩35,679 | ₩35,880 | ₩35,666 | ₩35,737 | +0.16% | 2.7천 |
|---|
| 2026.07.16 | ₩36,054 | ₩36,054 | ₩35,947 | ₩36,041 | -0.04% | 1.5만 |
|---|
| 2026.07.15 | ₩36,302 | ₩36,302 | ₩36,001 | ₩36,161 | -0.39% | 7.9천 |
|---|
| 2026.07.14 | ₩36,262 | ₩36,375 | ₩36,215 | ₩36,235 | -0.07% | 6.2천 |
|---|
| 2026.07.13 | ₩36,737 | ₩36,817 | ₩36,615 | ₩36,615 | -0.33% | 1만 |
|---|
| 2026.07.10 | ₩37,011 | ₩37,011 | ₩36,864 | ₩36,864 | -0.40% | 5.8천 |
|---|
| 2026.07.09 | ₩36,957 | ₩37,004 | ₩36,917 | ₩36,917 | -0.11% | 6.8천 |
|---|
| 2026.07.08 | ₩36,456 | ₩36,576 | ₩36,456 | ₩36,576 | +0.33% | 2.4천 |
|---|
| 2026.07.07 | ₩36,937 | ₩36,937 | ₩36,750 | ₩36,817 | -0.33% | 1.8만 |
|---|
| 2026.07.06 | ₩36,817 | ₩36,911 | ₩36,817 | ₩36,870 | +0.15% | 1천 |
|---|
| 2026.07.02 | ₩36,777 | ₩36,844 | ₩36,335 | ₩36,456 | -0.87% | 5.6천 |
|---|
| 2026.07.01 | ₩36,563 | ₩36,763 | ₩36,536 | ₩36,539 | -0.07% | 4.7천 |
|---|
| 2026.06.30 | ₩36,121 | ₩36,268 | ₩36,088 | ₩36,241 | +0.33% | 1.3만 |
|---|
| 2026.06.29 | ₩35,947 | ₩36,348 | ₩35,947 | ₩36,268 | +0.89% | 1.3만 |
|---|
| 2026.06.26 | ₩35,974 | ₩36,081 | ₩35,773 | ₩35,880 | -0.26% | 2.1천 |
|---|
| 2026.06.25 | ₩36,268 | ₩36,268 | ₩35,880 | ₩35,880 | -1.07% | 7.5만 |
|---|
| 2026.06.24 | ₩36,001 | ₩36,001 | ₩35,853 | ₩35,893 | -0.30% | 900 |
|---|
| 2026.06.23 | ₩36,121 | ₩36,121 | ₩36,001 | ₩36,081 | -0.11% | 4.6천 |
|---|
| 2026.06.22 | ₩36,670 | ₩36,670 | ₩36,175 | ₩36,343 | -0.89% | 3천 |
|---|
| 2026.06.18 | ₩36,255 | ₩36,322 | ₩36,228 | ₩36,282 | +0.07% | 2.3천 |
|---|
| 2026.06.17 | ₩37,143 | ₩37,143 | ₩36,415 | ₩36,415 | -1.96% | 2.5만 |
|---|
| 2026.06.16 | ₩37,285 | ₩37,352 | ₩36,999 | ₩36,999 | -0.77% | 4.1천 |
|---|
| 2026.06.15 | ₩37,098 | ₩37,232 | ₩37,031 | ₩37,063 | -0.09% | 1.3만 |
|---|
| 2026.06.12 | ₩36,389 | ₩36,670 | ₩36,188 | ₩36,522 | +0.37% | 1.3만 |
|---|
| 2026.06.11 | ₩35,612 | ₩36,282 | ₩35,612 | ₩36,188 | +1.62% | 9.7천 |
|---|
| 2026.06.10 | ₩36,029 | ₩36,029 | ₩35,606 | ₩35,614 | -1.15% | 6.2천 |
|---|
| 2026.06.09 | ₩36,402 | ₩36,402 | ₩35,793 | ₩36,228 | -0.48% | 5.3천 |
|---|
| 2026.06.08 | ₩36,723 | ₩36,723 | ₩36,509 | ₩36,509 | -0.58% | 1.2만 |
|---|
| 2026.06.05 | ₩37,252 | ₩37,272 | ₩36,581 | ₩36,581 | -1.80% | 5.7천 |
|---|
| 2026.06.04 | ₩37,627 | ₩37,780 | ₩37,627 | ₩37,722 | +0.25% | 6.3천 |
|---|
| 2026.06.03 | ₩37,995 | ₩37,995 | ₩37,727 | ₩37,740 | -0.67% | 6.1천 |
|---|
| 2026.06.02 | ₩38,169 | ₩38,209 | ₩37,821 | ₩38,155 | -0.04% | 8.7천 |
|---|
| 2026.06.01 | ₩37,901 | ₩38,088 | ₩37,740 | ₩38,048 | +0.39% | 4.9천 |
|---|
| 2026.05.29 | ₩37,433 | ₩37,941 | ₩37,433 | ₩37,941 | +1.36% | 8.7천 |
|---|
| 2026.05.28 | ₩36,924 | ₩37,392 | ₩36,924 | ₩37,312 | +1.05% | 1.8만 |
|---|
| 2026.05.27 | ₩36,710 | ₩36,804 | ₩36,656 | ₩36,750 | +0.11% | 10.4만 |
|---|
| 2026.05.26 | ₩36,763 | ₩36,770 | ₩36,710 | ₩36,749 | -0.04% | 1.1만 |
|---|
| 2026.05.22 | ₩36,362 | ₩36,536 | ₩36,342 | ₩36,437 | +0.21% | 4.3천 |
|---|
| 2026.05.21 | ₩35,301 | ₩35,853 | ₩35,301 | ₩35,840 | +1.53% | 7천 |
|---|
| 2026.05.20 | ₩35,177 | ₩35,339 | ₩35,177 | ₩35,339 | +0.46% | 6.7천 |
|---|
| 2026.05.19 | ₩35,184 | ₩35,184 | ₩34,930 | ₩34,943 | -0.68% | 1.5만 |
|---|
| 2026.05.18 | ₩35,131 | ₩35,157 | ₩34,876 | ₩35,144 | +0.04% | 4.2천 |
|---|
| 2026.05.15 | ₩34,997 | ₩35,104 | ₩34,997 | ₩35,024 | +0.08% | 7.8천 |
|---|
| 2026.05.14 | ₩35,238 | ₩35,264 | ₩35,198 | ₩35,198 | -0.11% | 6.1천 |
|---|
| 2026.05.13 | ₩34,783 | ₩35,064 | ₩34,783 | ₩35,010 | +0.65% | 4.1천 |
|---|
| 2026.05.12 | ₩35,024 | ₩35,090 | ₩34,850 | ₩35,089 | +0.19% | 5.3천 |
|---|
| 2026.05.11 | ₩34,983 | ₩35,318 | ₩34,983 | ₩35,279 | +0.85% | 3.3천 |
|---|
| 2026.05.08 | ₩34,917 | ₩34,990 | ₩34,836 | ₩34,950 | +0.10% | 1.1천 |
|---|
| 2026.05.07 | ₩34,876 | ₩35,065 | ₩34,863 | ₩34,919 | +0.12% | 2.1천 |
|---|
| 2026.05.06 | ₩34,983 | ₩34,983 | ₩34,783 | ₩34,943 | -0.11% | 5천 |
|---|
| 2026.05.05 | ₩34,542 | ₩34,749 | ₩34,542 | ₩34,702 | +0.46% | 6.2천 |
|---|
| 2026.05.04 | ₩34,448 | ₩34,609 | ₩34,341 | ₩34,381 | -0.19% | 2.4만 |
|---|
| 2026.05.01 | ₩34,354 | ₩34,528 | ₩34,354 | ₩34,439 | +0.25% | 9.5천 |
|---|
| 2026.04.30 | ₩33,712 | ₩34,207 | ₩33,712 | ₩34,207 | +1.47% | 2만 |
|---|
| 2026.04.29 | ₩33,632 | ₩33,712 | ₩33,618 | ₩33,699 | +0.20% | 6.4천 |
|---|
| 2026.04.28 | ₩33,485 | ₩33,498 | ₩33,244 | ₩33,304 | -0.54% | 9.3천 |
|---|
| 2026.04.27 | ₩33,645 | ₩33,645 | ₩33,510 | ₩33,510 | -0.40% | 1.6만 |
|---|
| 2026.04.24 | ₩33,485 | ₩33,576 | ₩33,297 | ₩33,576 | +0.27% | 3.2천 |
|---|
| 2026.04.23 | ₩33,498 | ₩33,511 | ₩33,257 | ₩33,385 | -0.34% | 8.6천 |
|---|
| 2026.04.22 | ₩34,047 | ₩34,047 | ₩33,772 | ₩33,897 | -0.44% | 6.4천 |
|---|
| 2026.04.21 | ₩34,060 | ₩34,127 | ₩33,857 | ₩33,857 | -0.60% | 3.7천 |
|---|
| 2026.04.20 | ₩33,993 | ₩34,047 | ₩33,899 | ₩34,020 | +0.08% | 7.4천 |
|---|
| 2026.04.17 | ₩33,645 | ₩34,060 | ₩33,645 | ₩33,927 | +0.84% | 6.5천 |
|---|
| 2026.04.16 | ₩33,444 | ₩33,538 | ₩33,404 | ₩33,531 | +0.26% | 1.3만 |
|---|
| 2026.04.15 | ₩33,391 | ₩33,431 | ₩33,244 | ₩33,420 | +0.09% | 2.3천 |
|---|
| 2026.04.14 | ₩33,203 | ₩33,297 | ₩33,116 | ₩33,284 | +0.24% | 3.1만 |
|---|
| 2026.04.13 | ₩32,561 | ₩33,016 | ₩32,561 | ₩33,016 | +1.40% | 1.6만 |
|---|
| 2026.04.10 | ₩32,720 | ₩32,722 | ₩32,441 | ₩32,481 | -0.73% | 1.6만 |
|---|
| 2026.04.09 | ₩32,815 | ₩32,842 | ₩32,682 | ₩32,802 | -0.04% | 1.5만 |
|---|
| 2026.04.08 | ₩32,922 | ₩32,922 | ₩32,755 | ₩32,896 | -0.08% | 5.1만 |
|---|
| 2026.04.07 | ₩31,919 | ₩32,015 | ₩31,771 | ₩32,015 | +0.30% | 4천 |
|---|
| 2026.04.06 | ₩31,964 | ₩32,066 | ₩31,945 | ₩32,057 | +0.29% | 8.2천 |
|---|
| 2026.04.02 | ₩31,544 | ₩31,986 | ₩31,477 | ₩31,879 | +1.06% | 1.7만 |
|---|
| 2026.04.01 | ₩31,905 | ₩31,986 | ₩31,771 | ₩31,825 | -0.25% | 2.8만 |
|---|
| 2026.03.31 | ₩31,276 | ₩31,638 | ₩31,102 | ₩31,638 | +1.16% | 9.1천 |
|---|
| 2026.03.30 | ₩30,995 | ₩31,102 | ₩30,821 | ₩30,875 | -0.39% | 2.3천 |
|---|
| 2026.03.27 | ₩31,270 | ₩31,270 | ₩30,821 | ₩30,875 | -1.26% | 2.5만 |
|---|
| 2026.03.26 | ₩31,705 | ₩31,838 | ₩31,450 | ₩31,464 | -0.76% | 7.1천 |
|---|
| 2026.03.25 | ₩32,186 | ₩32,186 | ₩31,945 | ₩31,952 | -0.73% | 5.8천 |
|---|
| 2026.03.24 | ₩31,778 | ₩31,972 | ₩31,678 | ₩31,865 | +0.27% | 1.6만 |
|---|
| 2026.03.23 | ₩32,200 | ₩32,347 | ₩31,986 | ₩31,986 | -0.67% | 1.5만 |
|---|
| 2026.03.20 | ₩31,845 | ₩31,865 | ₩31,531 | ₩31,650 | -0.61% | 1.5만 |
|---|
| 2026.03.19 | ₩31,959 | ₩32,253 | ₩31,959 | ₩32,133 | +0.54% | 5.3천 |
|---|
| 2026.03.18 | ₩32,414 | ₩32,427 | ₩32,079 | ₩32,093 | -0.99% | 2.1만 |
|---|
| 2026.03.17 | ₩32,815 | ₩32,815 | ₩32,596 | ₩32,596 | -0.67% | 5.6천 |
|---|
| 2026.03.16 | ₩32,644 | ₩32,644 | ₩32,454 | ₩32,485 | -0.49% | 21.6만 |
|---|
| 2026.03.13 | ₩32,280 | ₩32,354 | ₩32,218 | ₩32,218 | -0.19% | 9.2천 |
|---|
| 2026.03.12 | ₩32,601 | ₩32,601 | ₩32,279 | ₩32,279 | -0.99% | 8.6천 |
|---|
| 2026.03.11 | ₩32,936 | ₩32,949 | ₩32,628 | ₩32,747 | -0.57% | 6.4천 |
|---|
| 2026.03.10 | ₩33,083 | ₩33,083 | ₩32,829 | ₩32,829 | -0.77% | 3.4천 |
|---|
| 2026.03.09 | ₩32,467 | ₩33,029 | ₩32,467 | ₩33,029 | +1.73% | 1.6만 |
|---|
| 2026.03.06 | ₩32,929 | ₩33,043 | ₩32,909 | ₩32,909 | -0.06% | 3.1천 |
|---|
| 2026.03.05 | ₩33,377 | ₩33,377 | ₩32,949 | ₩33,201 | -0.53% | 5.4천 |
|---|
| 2026.03.04 | ₩33,210 | ₩33,364 | ₩33,210 | ₩33,317 | +0.32% | 5.6천 |
|---|
| 2026.03.03 | ₩32,608 | ₩33,096 | ₩32,454 | ₩32,989 | +1.17% | 4.6천 |
|---|
| 2026.03.02 | ₩33,324 | ₩33,391 | ₩33,297 | ₩33,297 | -0.08% | 5.6천 |
|---|
| 2026.02.27 | ₩33,123 | ₩33,317 | ₩33,123 | ₩33,317 | +0.59% | 4.8천 |
|---|
| 2026.02.26 | ₩33,458 | ₩33,458 | ₩33,203 | ₩33,415 | -0.13% | 4천 |
|---|
| 2026.02.25 | ₩33,163 | ₩33,297 | ₩33,120 | ₩33,297 | +0.40% | 6.2천 |
|---|
| 2026.02.24 | ₩32,748 | ₩33,003 | ₩32,748 | ₩32,976 | +0.69% | 2.5만 |
|---|
| 2026.02.23 | ₩32,963 | ₩32,963 | ₩32,615 | ₩32,678 | -0.86% | 1.1만 |
|---|
| 2026.02.20 | ₩33,458 | ₩33,471 | ₩33,257 | ₩33,364 | -0.28% | 6.1천 |
|---|
| 2026.02.19 | ₩33,217 | ₩33,284 | ₩33,137 | ₩33,284 | +0.20% | 4천 |
|---|
| 2026.02.18 | ₩33,311 | ₩33,618 | ₩33,311 | ₩33,534 | +0.67% | 6.8천 |
|---|
| 2026.02.17 | ₩33,189 | ₩33,364 | ₩33,070 | ₩33,280 | +0.27% | 8.6천 |
|---|
| 2026.02.13 | ₩33,257 | ₩33,498 | ₩33,244 | ₩33,364 | +0.32% | 9.8천 |
|---|
| 2026.02.12 | ₩33,832 | ₩33,832 | ₩33,197 | ₩33,197 | -1.88% | 5.3천 |
|---|
| 2026.02.11 | ₩33,578 | ₩33,685 | ₩33,578 | ₩33,675 | +0.29% | 1.8천 |
|---|
| 2026.02.10 | ₩33,806 | ₩33,886 | ₩33,685 | ₩33,685 | -0.36% | 1.7만 |
|---|
| 2026.02.09 | ₩33,645 | ₩33,766 | ₩33,578 | ₩33,685 | +0.12% | 9.5천 |
|---|
| 2026.02.06 | ₩33,364 | ₩33,739 | ₩33,327 | ₩33,739 | +1.12% | 1.2만 |
|---|
| 2026.02.05 | ₩32,989 | ₩33,270 | ₩32,842 | ₩32,869 | -0.37% | 1.5만 |
|---|
| 2026.02.04 | ₩33,511 | ₩33,605 | ₩33,311 | ₩33,534 | +0.07% | 9.9천 |
|---|
| 2026.02.03 | ₩34,047 | ₩34,047 | ₩33,127 | ₩33,431 | -1.81% | 16.5만 |
|---|
| 2026.02.02 | ₩34,127 | ₩34,226 | ₩34,114 | ₩34,140 | +0.04% | 5.3천 |
|---|
| 2026.01.30 | ₩34,167 | ₩34,167 | ₩33,832 | ₩33,957 | -0.61% | 7.1천 |
|---|
| 2026.01.29 | ₩34,649 | ₩34,649 | ₩34,087 | ₩34,435 | -0.62% | 2.7만 |
|---|
| 2026.01.28 | ₩34,515 | ₩34,515 | ₩34,328 | ₩34,328 | -0.54% | 2만 |
|---|
| 2026.01.27 | ₩34,301 | ₩34,395 | ₩34,227 | ₩34,324 | +0.07% | 3.3만 |
|---|
| 2026.01.26 | ₩34,127 | ₩34,274 | ₩34,127 | ₩34,226 | +0.29% | 9.4천 |
|---|
| 2026.01.23 | ₩34,073 | ₩34,100 | ₩33,993 | ₩34,049 | -0.07% | 3.7천 |
|---|
| 2026.01.22 | ₩34,060 | ₩34,261 | ₩34,060 | ₩34,100 | +0.12% | 1.8만 |
|---|
| 2026.01.21 | ₩33,699 | ₩34,006 | ₩33,565 | ₩33,913 | +0.64% | 1.5만 |
|---|
| 2026.01.20 | ₩33,792 | ₩33,792 | ₩33,331 | ₩33,391 | -1.19% | 8.5천 |
|---|
| 2026.01.16 | ₩34,100 | ₩34,234 | ₩34,006 | ₩34,006 | -0.27% | 8.6천 |
|---|
| 2026.01.15 | ₩34,502 | ₩34,502 | ₩34,122 | ₩34,130 | -1.08% | 3.5만 |
|---|
| 2026.01.14 | ₩33,993 | ₩34,073 | ₩33,832 | ₩34,073 | +0.24% | 1.4만 |
|---|
| 2026.01.13 | ₩34,140 | ₩34,167 | ₩33,980 | ₩34,072 | -0.20% | 2만 |
|---|
| 2026.01.12 | ₩33,966 | ₩34,167 | ₩33,966 | ₩34,160 | +0.57% | 1.1만 |
|---|
| 2026.01.09 | ₩33,913 | ₩34,180 | ₩33,913 | ₩34,132 | +0.65% | 1.1만 |
|---|
| 2026.01.08 | ₩33,964 | ₩33,980 | ₩33,859 | ₩33,922 | -0.12% | 8.5천 |
|---|
| 2026.01.07 | ₩34,047 | ₩34,127 | ₩33,949 | ₩33,949 | -0.29% | 2.6만 |
|---|
| 2026.01.06 | ₩33,899 | ₩34,073 | ₩33,846 | ₩34,044 | +0.43% | 9.5천 |
|---|
| 2026.01.05 | ₩33,779 | ₩33,819 | ₩33,756 | ₩33,756 | -0.07% | 9.5천 |
|---|
| 2026.01.02 | ₩33,431 | ₩33,538 | ₩33,351 | ₩33,467 | +0.11% | 2.5만 |
|---|
| 2025.12.31 | ₩33,592 | ₩33,592 | ₩33,333 | ₩33,333 | -0.77% | 2.6만 |
|---|
| 2025.12.30 | ₩33,658 | ₩33,658 | ₩33,592 | ₩33,605 | -0.16% | 7.8천 |
|---|
| 2025.12.29 | ₩33,685 | ₩33,685 | ₩33,605 | ₩33,645 | -0.12% | 3.8만 |
|---|
| 2025.12.26 | ₩33,699 | ₩33,699 | ₩33,645 | ₩33,699 | 0.00% | 1.2만 |
|---|
| 2025.12.24 | ₩33,592 | ₩33,685 | ₩33,592 | ₩33,685 | +0.28% | 1.1만 |
|---|
| 2025.12.23 | ₩33,511 | ₩33,589 | ₩33,511 | ₩33,589 | +0.23% | 2.7천 |
|---|
| 2025.12.22 | ₩33,444 | ₩33,525 | ₩33,444 | ₩33,521 | +0.23% | 1.5만 |
|---|
| 2025.12.19 | ₩33,309 | ₩33,377 | ₩33,284 | ₩33,311 | +0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩33,163 | ₩33,163 | ₩33,003 | ₩33,029 | -0.40% | 5.1천 |
|---|
| 2025.12.17 | ₩33,270 | ₩33,270 | ₩32,892 | ₩32,892 | -1.14% | 5.4천 |
|---|
| 2025.12.16 | ₩33,391 | ₩33,391 | ₩33,096 | ₩33,254 | -0.41% | 1.1만 |
|---|
| 2025.12.15 | ₩33,418 | ₩33,525 | ₩33,324 | ₩33,377 | -0.12% | 2만 |
|---|
| 2025.12.12 | ₩33,618 | ₩33,645 | ₩33,257 | ₩33,324 | -0.88% | 1.3만 |
|---|
| 2025.12.11 | ₩33,324 | ₩33,592 | ₩33,311 | ₩33,592 | +0.80% | 2.6만 |
|---|
| 2025.12.10 | ₩33,083 | ₩33,498 | ₩33,083 | ₩33,420 | +1.02% | 6.9천 |
|---|
| 2025.12.09 | ₩33,230 | ₩33,270 | ₩33,070 | ₩33,070 | -0.48% | 1.3만 |
|---|
| 2025.12.08 | ₩33,270 | ₩33,270 | ₩33,070 | ₩33,150 | -0.36% | 1.7만 |
|---|
| 2025.12.05 | ₩33,377 | ₩33,538 | ₩33,284 | ₩33,311 | -0.20% | 4.2천 |
|---|
| 2025.12.04 | ₩33,297 | ₩33,337 | ₩33,190 | ₩33,250 | -0.14% | 1.3만 |
|---|
| 2025.12.03 | ₩33,250 | ₩33,391 | ₩33,240 | ₩33,391 | +0.42% | 1만 |
|---|
| 2025.12.02 | ₩33,070 | ₩33,230 | ₩33,070 | ₩33,162 | +0.28% | 1.3만 |
|---|
| 2025.12.01 | ₩33,016 | ₩33,070 | ₩32,917 | ₩32,936 | -0.24% | 1.2만 |
|---|
| 2025.11.28 | ₩33,071 | ₩33,102 | ₩33,056 | ₩33,102 | +0.09% | 2.1천 |
|---|
| 2025.11.26 | ₩32,842 | ₩32,976 | ₩32,829 | ₩32,889 | +0.14% | 1.1만 |
|---|
| 2025.11.25 | ₩32,427 | ₩32,748 | ₩32,427 | ₩32,746 | +0.98% | 3.5천 |
|---|
| 2025.11.24 | ₩32,280 | ₩32,427 | ₩32,280 | ₩32,386 | +0.33% | 6.3천 |
|---|
| 2025.11.21 | ₩31,919 | ₩32,320 | ₩31,828 | ₩32,146 | +0.71% | 5.4천 |
|---|
| 2025.11.20 | ₩32,708 | ₩32,708 | ₩31,780 | ₩31,780 | -2.84% | 1.3만 |
|---|
| 2025.11.19 | ₩32,334 | ₩32,372 | ₩32,213 | ₩32,320 | -0.04% | 1만 |
|---|
| 2025.11.18 | ₩32,146 | ₩32,481 | ₩32,146 | ₩32,280 | +0.42% | 1.9만 |
|---|
| 2025.11.17 | ₩32,849 | ₩32,849 | ₩32,280 | ₩32,400 | -1.36% | 1.7만 |
|---|
| 2025.11.14 | ₩32,842 | ₩33,123 | ₩32,842 | ₩32,909 | +0.20% | 2.7만 |
|---|
| 2025.11.13 | ₩33,364 | ₩33,364 | ₩32,949 | ₩33,003 | -1.08% | 1.7만 |
|---|
| 2025.11.12 | ₩33,444 | ₩33,592 | ₩33,444 | ₩33,479 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩33,217 | ₩33,418 | ₩33,193 | ₩33,348 | +0.39% | 1.7만 |
|---|
| 2025.11.10 | ₩33,070 | ₩33,190 | ₩32,963 | ₩33,190 | +0.36% | 5천 |
|---|
| 2025.11.07 | ₩32,655 | ₩32,811 | ₩32,426 | ₩32,811 | +0.48% | 9.8천 |
|---|
| 2025.11.06 | ₩32,842 | ₩32,949 | ₩32,789 | ₩32,814 | -0.09% | 1만 |
|---|
| 2025.11.05 | ₩32,789 | ₩33,029 | ₩32,789 | ₩32,926 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩32,682 | ₩32,856 | ₩32,675 | ₩32,723 | +0.13% | 7.7천 |
|---|
| 2025.11.03 | ₩33,003 | ₩33,070 | ₩32,973 | ₩33,042 | +0.12% | 4.4천 |
|---|
| 2025.10.31 | ₩33,150 | ₩33,203 | ₩33,043 | ₩33,110 | -0.12% | 9.9천 |
|---|
| 2025.10.30 | ₩33,311 | ₩33,337 | ₩33,078 | ₩33,078 | -0.70% | 7.4천 |
|---|
| 2025.10.29 | ₩33,458 | ₩33,458 | ₩33,203 | ₩33,244 | -0.64% | 1.6만 |
|---|
| 2025.10.28 | ₩33,444 | ₩33,578 | ₩33,444 | ₩33,468 | +0.07% | 8천 |
|---|
| 2025.10.27 | ₩33,351 | ₩33,538 | ₩33,351 | ₩33,538 | +0.56% | 1.6만 |
|---|
| 2025.10.24 | ₩32,976 | ₩33,337 | ₩32,976 | ₩33,244 | +0.81% | 1.8만 |
|---|
| 2025.10.23 | ₩32,695 | ₩32,829 | ₩32,655 | ₩32,815 | +0.37% | 2만 |
|---|
| 2025.10.22 | ₩32,789 | ₩32,789 | ₩32,494 | ₩32,612 | -0.54% | 3.5천 |
|---|
| 2025.10.21 | ₩32,695 | ₩32,856 | ₩32,695 | ₩32,813 | +0.36% | 7.8천 |
|---|
| 2025.10.20 | ₩32,498 | ₩32,628 | ₩32,475 | ₩32,601 | +0.32% | 1.6만 |
|---|
| 2025.10.17 | ₩32,267 | ₩32,280 | ₩32,105 | ₩32,216 | -0.16% | 5.1천 |
|---|
| 2025.10.16 | ₩32,307 | ₩32,307 | ₩31,945 | ₩32,059 | -0.77% | 7.6천 |
|---|
| 2025.10.15 | ₩32,360 | ₩32,360 | ₩32,292 | ₩32,292 | -0.21% | 5.7천 |
|---|
| 2025.10.14 | ₩32,307 | ₩32,307 | ₩32,123 | ₩32,123 | -0.57% | 7.1천 |
|---|
| 2025.10.13 | ₩32,240 | ₩32,240 | ₩32,146 | ₩32,186 | -0.17% | 5.3천 |
|---|
| 2025.10.10 | ₩32,856 | ₩32,856 | ₩31,865 | ₩31,865 | -3.01% | 7.6천 |
|---|