시장 데이터를 불러오는 중
전체 종목
First Trust High Yield Opportunities 2027 Term Fund Common Stock 과거 주가
First Trust High Yield Opportunities 2027 Term Fund Common Stock · FTHY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust High Yield Opportunities 2027 Term Fund Common Stock · FTHY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,931 | ₩17,131 | ₩16,931 | ₩17,105 | +1.02% | 6.8만 |
| 2026.10.08 | ₩16,958 | ₩17,051 | ₩16,864 | ₩16,971 | +0.08% | 10.6만 |
| 2026.10.07 | ₩16,904 | ₩16,984 | ₩16,744 | ₩16,944 | +0.24% | 14.4만 |
| 2026.10.06 | ₩16,824 | ₩17,023 | ₩16,824 | ₩16,984 | +0.95% | 11만 |
| 2026.10.05 | ₩16,824 | ₩16,931 | ₩16,731 | ₩16,851 | +0.16% | 19.1만 |
| 2026.10.02 | ₩16,824 | ₩16,918 | ₩16,784 | ₩16,824 | 0.00% | 14만 |
| 2026.10.01 | ₩17,011 | ₩17,011 | ₩16,758 | ₩16,784 | -1.33% | 20.3만 |
| 2026.09.30 | ₩17,158 | ₩17,345 | ₩17,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,145 |
| -0.08% |
| 11.9만 |
| 2026.09.29 | ₩17,118 | ₩17,265 | ₩17,118 | ₩17,211 | +0.55% | 13.3만 |
|---|
| 2026.09.28 | ₩17,145 | ₩17,251 | ₩17,105 | ₩17,145 | 0.00% | 17.1만 |
|---|
| 2026.09.25 | ₩17,278 | ₩17,345 | ₩17,185 | ₩17,345 | +0.39% | 16.8만 |
|---|
| 2026.09.24 | ₩17,331 | ₩17,331 | ₩17,171 | ₩17,198 | -0.77% | 17.6만 |
|---|
| 2026.09.23 | ₩17,358 | ₩17,411 | ₩17,226 | ₩17,305 | -0.31% | 14.4만 |
|---|
| 2026.09.22 | ₩17,345 | ₩17,451 | ₩17,345 | ₩17,358 | +0.08% | 9.4만 |
|---|
| 2026.09.21 | ₩17,385 | ₩17,478 | ₩17,319 | ₩17,385 | 0.00% | 9.5만 |
|---|
| 2026.09.18 | ₩17,345 | ₩17,491 | ₩17,291 | ₩17,385 | +0.23% | 6.8만 |
|---|
| 2026.09.17 | ₩17,345 | ₩17,451 | ₩17,318 | ₩17,438 | +0.54% | 9.9만 |
|---|
| 2026.09.16 | ₩17,318 | ₩17,451 | ₩17,291 | ₩17,345 | +0.15% | 10.8만 |
|---|
| 2026.09.15 | ₩17,318 | ₩17,358 | ₩17,251 | ₩17,251 | -0.39% | 15.2만 |
|---|
| 2026.09.14 | ₩17,371 | ₩17,391 | ₩17,291 | ₩17,291 | -0.46% | 14.3만 |
|---|
| 2026.09.11 | ₩17,358 | ₩17,425 | ₩17,318 | ₩17,345 | -0.08% | 12.7만 |
|---|
| 2026.09.10 | ₩17,451 | ₩17,458 | ₩17,318 | ₩17,318 | -0.76% | 16.7만 |
|---|
| 2026.09.09 | ₩17,585 | ₩17,605 | ₩17,478 | ₩17,478 | -0.61% | 18.2만 |
|---|
| 2026.09.08 | ₩17,665 | ₩17,685 | ₩17,585 | ₩17,585 | -0.45% | 12.3만 |
|---|
| 2026.09.04 | ₩17,772 | ₩17,772 | ₩17,491 | ₩17,678 | -0.53% | 7.2만 |
|---|
| 2026.09.03 | ₩17,705 | ₩17,772 | ₩17,692 | ₩17,718 | +0.08% | 5.4만 |
|---|
| 2026.09.02 | ₩17,678 | ₩17,878 | ₩17,678 | ₩17,732 | +0.30% | 11.9만 |
|---|
| 2026.09.01 | ₩17,758 | ₩17,758 | ₩17,665 | ₩17,705 | -0.30% | 10만 |
|---|
| 2026.08.31 | ₩17,905 | ₩17,953 | ₩17,852 | ₩17,865 | -0.22% | 9.4만 |
|---|
| 2026.08.28 | ₩17,878 | ₩17,918 | ₩17,852 | ₩17,852 | -0.15% | 7.6만 |
|---|
| 2026.08.27 | ₩17,892 | ₩17,945 | ₩17,878 | ₩17,945 | +0.30% | 5.7만 |
|---|
| 2026.08.26 | ₩17,865 | ₩17,972 | ₩17,865 | ₩17,905 | +0.22% | 10.5만 |
|---|
| 2026.08.25 | ₩17,932 | ₩17,932 | ₩17,852 | ₩17,905 | -0.15% | 10.2만 |
|---|
| 2026.08.24 | ₩17,852 | ₩17,898 | ₩17,838 | ₩17,852 | 0.00% | 9.7만 |
|---|
| 2026.08.21 | ₩17,852 | ₩17,905 | ₩17,825 | ₩17,892 | +0.22% | 8.8만 |
|---|
| 2026.08.20 | ₩17,865 | ₩17,938 | ₩17,625 | ₩17,852 | -0.07% | 7.5만 |
|---|
| 2026.08.19 | ₩17,905 | ₩17,925 | ₩17,892 | ₩17,892 | -0.07% | 7.1만 |
|---|
| 2026.08.18 | ₩17,972 | ₩18,012 | ₩17,838 | ₩17,878 | -0.52% | 17만 |
|---|
| 2026.08.17 | ₩17,958 | ₩17,996 | ₩17,892 | ₩17,905 | -0.30% | 9.8만 |
|---|
| 2026.08.14 | ₩17,958 | ₩17,998 | ₩17,945 | ₩17,972 | +0.07% | 8.6만 |
|---|
| 2026.08.13 | ₩17,958 | ₩18,065 | ₩17,958 | ₩18,012 | +0.30% | 7.2만 |
|---|
| 2026.08.12 | ₩17,985 | ₩18,072 | ₩17,958 | ₩17,985 | 0.00% | 7.5만 |
|---|
| 2026.08.11 | ₩17,958 | ₩18,119 | ₩17,958 | ₩17,958 | 0.00% | 12.4만 |
|---|
| 2026.08.10 | ₩18,025 | ₩18,039 | ₩17,918 | ₩17,972 | -0.30% | 13.5만 |
|---|
| 2026.08.07 | ₩18,012 | ₩18,105 | ₩17,998 | ₩18,065 | +0.30% | 6.7만 |
|---|
| 2026.08.06 | ₩17,945 | ₩18,065 | ₩17,945 | ₩18,012 | +0.37% | 10.5만 |
|---|
| 2026.08.05 | ₩18,065 | ₩18,172 | ₩17,878 | ₩18,012 | -0.30% | 17.5만 |
|---|
| 2026.08.04 | ₩18,052 | ₩18,172 | ₩17,945 | ₩18,105 | +0.30% | 9.6만 |
|---|
| 2026.08.03 | ₩18,025 | ₩18,132 | ₩17,892 | ₩18,079 | +0.30% | 5.2만 |
|---|
| 2026.07.31 | ₩18,212 | ₩18,212 | ₩18,105 | ₩18,185 | -0.15% | 8.3만 |
|---|
| 2026.07.30 | ₩18,105 | ₩18,256 | ₩18,105 | ₩18,145 | +0.22% | 7.5만 |
|---|
| 2026.07.29 | ₩18,132 | ₩18,239 | ₩18,039 | ₩18,105 | -0.15% | 10.1만 |
|---|
| 2026.07.28 | ₩18,132 | ₩18,225 | ₩18,132 | ₩18,172 | +0.22% | 8.1만 |
|---|
| 2026.07.27 | ₩18,132 | ₩18,225 | ₩18,025 | ₩18,132 | 0.00% | 6.5만 |
|---|
| 2026.07.24 | ₩18,065 | ₩18,185 | ₩18,052 | ₩18,092 | +0.15% | 8.8만 |
|---|
| 2026.07.23 | ₩18,145 | ₩18,145 | ₩18,039 | ₩18,039 | -0.59% | 11.8만 |
|---|
| 2026.07.22 | ₩18,212 | ₩18,225 | ₩18,079 | ₩18,145 | -0.37% | 3.4만 |
|---|
| 2026.07.21 | ₩18,252 | ₩18,252 | ₩18,119 | ₩18,225 | -0.15% | 6.9만 |
|---|
| 2026.07.20 | ₩18,159 | ₩18,212 | ₩18,092 | ₩18,172 | +0.07% | 3.8만 |
|---|
| 2026.07.17 | ₩18,132 | ₩18,199 | ₩18,092 | ₩18,132 | 0.00% | 20.5만 |
|---|
| 2026.07.16 | ₩18,079 | ₩18,180 | ₩18,023 | ₩18,132 | +0.30% | 13.1만 |
|---|
| 2026.07.15 | ₩18,092 | ₩18,187 | ₩18,092 | ₩18,145 | +0.29% | 4.5만 |
|---|
| 2026.07.14 | ₩18,112 | ₩18,185 | ₩18,065 | ₩18,145 | +0.18% | 5.8만 |
|---|
| 2026.07.13 | ₩18,065 | ₩18,145 | ₩17,998 | ₩18,052 | -0.07% | 5.4만 |
|---|
| 2026.07.10 | ₩18,025 | ₩18,112 | ₩18,025 | ₩18,052 | +0.15% | 4.8만 |
|---|
| 2026.07.09 | ₩17,998 | ₩18,105 | ₩17,972 | ₩18,065 | +0.37% | 8.8만 |
|---|
| 2026.07.08 | ₩18,079 | ₩18,239 | ₩17,905 | ₩18,039 | -0.22% | 11.1만 |
|---|
| 2026.07.07 | ₩18,119 | ₩18,172 | ₩18,012 | ₩18,172 | +0.29% | 8.3만 |
|---|
| 2026.07.06 | ₩17,985 | ₩18,212 | ₩17,985 | ₩18,012 | +0.15% | 8.4만 |
|---|
| 2026.07.02 | ₩18,212 | ₩18,212 | ₩18,089 | ₩18,132 | -0.44% | 8.8만 |
|---|
| 2026.07.01 | ₩18,052 | ₩18,172 | ₩18,012 | ₩18,159 | +0.59% | 7.6만 |
|---|
| 2026.06.30 | ₩18,252 | ₩18,319 | ₩18,092 | ₩18,279 | +0.15% | 15.3만 |
|---|
| 2026.06.29 | ₩18,265 | ₩18,345 | ₩18,207 | ₩18,319 | +0.29% | 6.2만 |
|---|
| 2026.06.26 | ₩18,145 | ₩18,265 | ₩18,145 | ₩18,239 | +0.51% | 7.6만 |
|---|
| 2026.06.25 | ₩18,199 | ₩18,265 | ₩18,072 | ₩18,172 | -0.15% | 6.8만 |
|---|
| 2026.06.24 | ₩18,105 | ₩18,212 | ₩17,998 | ₩18,105 | 0.00% | 11.8만 |
|---|
| 2026.06.23 | ₩17,945 | ₩18,145 | ₩17,945 | ₩18,052 | +0.59% | 9.5만 |
|---|
| 2026.06.22 | ₩18,025 | ₩18,085 | ₩17,945 | ₩18,052 | +0.15% | 9.4만 |
|---|
| 2026.06.18 | ₩18,199 | ₩18,199 | ₩18,021 | ₩18,092 | -0.59% | 6.2만 |
|---|
| 2026.06.17 | ₩17,972 | ₩18,212 | ₩17,972 | ₩18,039 | +0.37% | 5.8만 |
|---|
| 2026.06.16 | ₩17,945 | ₩18,079 | ₩17,945 | ₩18,039 | +0.52% | 4.9만 |
|---|
| 2026.06.15 | ₩17,932 | ₩18,145 | ₩17,858 | ₩17,945 | +0.07% | 4.8만 |
|---|
| 2026.06.12 | ₩17,892 | ₩18,012 | ₩17,885 | ₩17,932 | +0.22% | 5.6만 |
|---|
| 2026.06.11 | ₩17,785 | ₩18,105 | ₩17,705 | ₩17,852 | +0.38% | 13만 |
|---|
| 2026.06.10 | ₩17,878 | ₩17,905 | ₩17,757 | ₩17,812 | -0.37% | 4만 |
|---|
| 2026.06.09 | ₩17,745 | ₩17,905 | ₩17,745 | ₩17,838 | +0.53% | 7만 |
|---|
| 2026.06.08 | ₩17,705 | ₩17,812 | ₩17,705 | ₩17,785 | +0.45% | 9.4만 |
|---|
| 2026.06.05 | ₩17,705 | ₩17,878 | ₩17,665 | ₩17,678 | -0.15% | 12.8만 |
|---|
| 2026.06.04 | ₩17,745 | ₩17,838 | ₩17,665 | ₩17,798 | +0.30% | 13.5만 |
|---|
| 2026.06.03 | ₩17,945 | ₩18,164 | ₩17,625 | ₩17,718 | -1.26% | 49.6만 |
|---|
| 2026.06.02 | ₩17,945 | ₩18,132 | ₩17,878 | ₩18,052 | +0.59% | 9.4만 |
|---|
| 2026.06.01 | ₩18,105 | ₩18,172 | ₩18,079 | ₩18,092 | -0.07% | 10.7만 |
|---|
| 2026.05.29 | ₩18,412 | ₩18,532 | ₩18,345 | ₩18,452 | +0.22% | 9.8만 |
|---|
| 2026.05.28 | ₩18,332 | ₩18,572 | ₩18,332 | ₩18,345 | +0.07% | 9.9만 |
|---|
| 2026.05.27 | ₩18,172 | ₩18,465 | ₩18,159 | ₩18,279 | +0.59% | 10.2만 |
|---|
| 2026.05.26 | ₩18,239 | ₩18,345 | ₩18,199 | ₩18,239 | 0.00% | 4.8만 |
|---|
| 2026.05.22 | ₩18,079 | ₩18,239 | ₩18,065 | ₩18,145 | +0.37% | 8.9만 |
|---|
| 2026.05.21 | ₩17,932 | ₩18,132 | ₩17,932 | ₩18,092 | +0.89% | 4.9만 |
|---|
| 2026.05.20 | ₩17,945 | ₩18,104 | ₩17,878 | ₩18,012 | +0.37% | 5만 |
|---|
| 2026.05.19 | ₩17,905 | ₩18,025 | ₩17,878 | ₩17,932 | +0.15% | 9.6만 |
|---|
| 2026.05.18 | ₩18,012 | ₩18,079 | ₩17,918 | ₩17,958 | -0.30% | 6.1만 |
|---|
| 2026.05.15 | ₩17,892 | ₩18,065 | ₩17,878 | ₩17,892 | 0.00% | 8.8만 |
|---|
| 2026.05.14 | ₩18,065 | ₩18,079 | ₩17,918 | ₩18,052 | -0.07% | 5.6만 |
|---|
| 2026.05.13 | ₩17,905 | ₩18,039 | ₩17,905 | ₩18,012 | +0.60% | 7.1만 |
|---|
| 2026.05.12 | ₩17,958 | ₩18,105 | ₩17,892 | ₩17,958 | 0.00% | 16.1만 |
|---|
| 2026.05.11 | ₩18,012 | ₩18,092 | ₩17,972 | ₩17,985 | -0.15% | 7만 |
|---|
| 2026.05.08 | ₩17,958 | ₩18,092 | ₩17,945 | ₩17,998 | +0.22% | 8.2만 |
|---|
| 2026.05.07 | ₩17,945 | ₩18,092 | ₩17,945 | ₩18,012 | +0.37% | 7.7만 |
|---|
| 2026.05.06 | ₩18,052 | ₩18,132 | ₩17,972 | ₩18,079 | +0.15% | 14.7만 |
|---|
| 2026.05.05 | ₩18,145 | ₩18,199 | ₩17,985 | ₩18,052 | -0.51% | 10.1만 |
|---|
| 2026.05.04 | ₩18,092 | ₩18,239 | ₩17,945 | ₩18,012 | -0.44% | 4.2만 |
|---|
| 2026.05.01 | ₩18,159 | ₩18,217 | ₩18,092 | ₩18,092 | -0.37% | 3.5만 |
|---|
| 2026.04.30 | ₩18,239 | ₩18,412 | ₩18,145 | ₩18,319 | +0.44% | 6.1만 |
|---|
| 2026.04.29 | ₩18,305 | ₩18,412 | ₩18,185 | ₩18,212 | -0.51% | 8.8만 |
|---|
| 2026.04.28 | ₩18,239 | ₩18,417 | ₩18,185 | ₩18,212 | -0.15% | 14.1만 |
|---|
| 2026.04.27 | ₩18,279 | ₩18,309 | ₩18,185 | ₩18,239 | -0.22% | 10.6만 |
|---|
| 2026.04.24 | ₩18,279 | ₩18,279 | ₩18,145 | ₩18,212 | -0.36% | 7만 |
|---|
| 2026.04.23 | ₩18,120 | ₩18,332 | ₩18,092 | ₩18,145 | +0.14% | 12.6만 |
|---|
| 2026.04.22 | ₩18,145 | ₩18,332 | ₩18,105 | ₩18,159 | +0.07% | 12.9만 |
|---|
| 2026.04.21 | ₩18,279 | ₩18,292 | ₩18,105 | ₩18,132 | -0.80% | 16.4만 |
|---|
| 2026.04.20 | ₩18,305 | ₩18,372 | ₩18,185 | ₩18,225 | -0.44% | 10만 |
|---|
| 2026.04.17 | ₩18,239 | ₩18,439 | ₩18,212 | ₩18,385 | +0.80% | 6.7만 |
|---|
| 2026.04.16 | ₩18,252 | ₩18,332 | ₩17,838 | ₩18,239 | -0.07% | 11.3만 |
|---|
| 2026.04.15 | ₩18,132 | ₩18,301 | ₩18,132 | ₩18,252 | +0.66% | 12.2만 |
|---|
| 2026.04.14 | ₩18,079 | ₩18,199 | ₩17,945 | ₩18,199 | +0.66% | 10.1만 |
|---|
| 2026.04.13 | ₩17,865 | ₩18,105 | ₩17,865 | ₩18,039 | +0.97% | 12.3만 |
|---|
| 2026.04.10 | ₩17,958 | ₩18,065 | ₩17,898 | ₩17,905 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩18,079 | ₩18,119 | ₩17,905 | ₩18,052 | -0.15% | 5.6만 |
|---|
| 2026.04.08 | ₩18,025 | ₩18,192 | ₩17,838 | ₩17,972 | -0.30% | 10.1만 |
|---|
| 2026.04.07 | ₩17,772 | ₩18,005 | ₩17,772 | ₩17,918 | +0.83% | 5.7만 |
|---|
| 2026.04.06 | ₩17,692 | ₩18,105 | ₩17,692 | ₩17,878 | +1.06% | 13.4만 |
|---|
| 2026.04.02 | ₩17,772 | ₩18,265 | ₩17,705 | ₩17,732 | -0.23% | 14.4만 |
|---|
| 2026.04.01 | ₩17,812 | ₩18,027 | ₩17,678 | ₩17,918 | +0.60% | 7.7만 |
|---|
| 2026.03.31 | ₩17,705 | ₩18,185 | ₩17,705 | ₩18,052 | +1.96% | 13만 |
|---|
| 2026.03.30 | ₩17,892 | ₩17,917 | ₩17,613 | ₩17,678 | -1.19% | 8.5만 |
|---|
| 2026.03.27 | ₩18,119 | ₩18,119 | ₩17,838 | ₩17,865 | -1.40% | 16.3만 |
|---|
| 2026.03.26 | ₩18,079 | ₩18,332 | ₩18,025 | ₩18,039 | -0.22% | 6.7만 |
|---|
| 2026.03.25 | ₩18,279 | ₩18,319 | ₩18,039 | ₩18,225 | -0.29% | 9.9만 |
|---|
| 2026.03.24 | ₩17,985 | ₩18,199 | ₩17,965 | ₩18,052 | +0.37% | 11.3만 |
|---|
| 2026.03.23 | ₩17,958 | ₩18,145 | ₩17,852 | ₩17,985 | +0.15% | 12.7만 |
|---|
| 2026.03.20 | ₩17,945 | ₩18,052 | ₩17,905 | ₩17,905 | -0.22% | 23.8만 |
|---|
| 2026.03.19 | ₩17,998 | ₩18,079 | ₩17,958 | ₩18,052 | +0.30% | 19.7만 |
|---|
| 2026.03.18 | ₩18,132 | ₩18,201 | ₩17,945 | ₩18,052 | -0.44% | 7.9만 |
|---|
| 2026.03.17 | ₩17,932 | ₩18,105 | ₩17,932 | ₩18,065 | +0.74% | 6.6만 |
|---|
| 2026.03.16 | ₩17,892 | ₩18,039 | ₩17,892 | ₩18,025 | +0.75% | 11.8만 |
|---|
| 2026.03.13 | ₩17,878 | ₩17,965 | ₩17,798 | ₩17,892 | +0.07% | 28.7만 |
|---|
| 2026.03.12 | ₩17,732 | ₩18,201 | ₩17,652 | ₩17,892 | +0.90% | 18.8만 |
|---|
| 2026.03.11 | ₩17,958 | ₩18,131 | ₩17,932 | ₩17,972 | +0.07% | 14.7만 |
|---|
| 2026.03.10 | ₩18,092 | ₩18,092 | ₩17,918 | ₩17,985 | -0.59% | 17만 |
|---|
| 2026.03.09 | ₩18,105 | ₩18,265 | ₩17,918 | ₩18,052 | -0.29% | 11.4만 |
|---|
| 2026.03.06 | ₩18,265 | ₩18,292 | ₩18,172 | ₩18,199 | -0.37% | 19.4만 |
|---|
| 2026.03.05 | ₩18,265 | ₩18,387 | ₩18,265 | ₩18,292 | +0.15% | 10.5만 |
|---|
| 2026.03.04 | ₩18,452 | ₩18,452 | ₩18,279 | ₩18,372 | -0.43% | 8.5만 |
|---|
| 2026.03.03 | ₩18,332 | ₩18,503 | ₩18,265 | ₩18,345 | +0.07% | 15.7만 |
|---|
| 2026.03.02 | ₩18,332 | ₩18,465 | ₩18,332 | ₩18,412 | +0.44% | 4.5만 |
|---|
| 2026.02.27 | ₩18,639 | ₩18,639 | ₩18,519 | ₩18,546 | -0.50% | 5.7만 |
|---|
| 2026.02.26 | ₩18,572 | ₩18,632 | ₩18,532 | ₩18,546 | -0.14% | 10.1만 |
|---|
| 2026.02.25 | ₩18,759 | ₩18,759 | ₩18,586 | ₩18,599 | -0.85% | 11.1만 |
|---|
| 2026.02.24 | ₩18,559 | ₩18,652 | ₩18,559 | ₩18,652 | +0.50% | 9.1만 |
|---|
| 2026.02.23 | ₩18,759 | ₩18,759 | ₩18,572 | ₩18,586 | -0.92% | 5.7만 |
|---|
| 2026.02.20 | ₩18,719 | ₩18,786 | ₩18,719 | ₩18,746 | +0.14% | 3.5만 |
|---|
| 2026.02.19 | ₩18,679 | ₩18,932 | ₩18,679 | ₩18,719 | +0.21% | 9.9만 |
|---|
| 2026.02.18 | ₩18,799 | ₩18,852 | ₩18,706 | ₩18,759 | -0.21% | 8.8만 |
|---|
| 2026.02.17 | ₩18,759 | ₩18,852 | ₩18,708 | ₩18,826 | +0.36% | 11.7만 |
|---|
| 2026.02.13 | ₩18,759 | ₩18,812 | ₩18,746 | ₩18,812 | +0.28% | 5.5만 |
|---|
| 2026.02.12 | ₩18,946 | ₩18,984 | ₩18,679 | ₩18,706 | -1.27% | 11.6만 |
|---|
| 2026.02.11 | ₩18,812 | ₩18,866 | ₩18,746 | ₩18,812 | 0.00% | 7.4만 |
|---|
| 2026.02.10 | ₩18,799 | ₩18,879 | ₩18,722 | ₩18,812 | +0.07% | 7.8만 |
|---|
| 2026.02.09 | ₩18,732 | ₩18,892 | ₩18,732 | ₩18,866 | +0.71% | 10.1만 |
|---|
| 2026.02.06 | ₩18,746 | ₩18,786 | ₩18,719 | ₩18,786 | +0.21% | 8.4만 |
|---|
| 2026.02.05 | ₩18,706 | ₩18,812 | ₩18,706 | ₩18,786 | +0.43% | 12.4만 |
|---|
| 2026.02.04 | ₩18,706 | ₩18,812 | ₩18,706 | ₩18,786 | +0.43% | 6.9만 |
|---|
| 2026.02.03 | ₩18,839 | ₩18,842 | ₩18,746 | ₩18,746 | -0.50% | 6만 |
|---|
| 2026.02.02 | ₩18,919 | ₩18,919 | ₩18,759 | ₩18,786 | -0.71% | 9.1만 |
|---|
| 2026.01.30 | ₩18,946 | ₩18,972 | ₩18,879 | ₩18,919 | -0.14% | 3.9만 |
|---|
| 2026.01.29 | ₩18,999 | ₩18,999 | ₩18,866 | ₩18,919 | -0.42% | 10.5만 |
|---|
| 2026.01.28 | ₩18,866 | ₩18,986 | ₩18,852 | ₩18,919 | +0.28% | 11.7만 |
|---|
| 2026.01.27 | ₩18,946 | ₩19,047 | ₩18,852 | ₩18,919 | -0.14% | 13.3만 |
|---|
| 2026.01.26 | ₩18,959 | ₩19,039 | ₩18,906 | ₩18,919 | -0.21% | 9.3만 |
|---|
| 2026.01.23 | ₩18,932 | ₩19,039 | ₩18,892 | ₩18,972 | +0.21% | 8.8만 |
|---|
| 2026.01.22 | ₩18,839 | ₩18,959 | ₩18,839 | ₩18,919 | +0.42% | 3.6만 |
|---|
| 2026.01.21 | ₩18,879 | ₩18,946 | ₩18,799 | ₩18,879 | 0.00% | 9.6만 |
|---|
| 2026.01.20 | ₩18,719 | ₩18,879 | ₩18,719 | ₩18,786 | +0.36% | 10.3만 |
|---|
| 2026.01.16 | ₩18,866 | ₩18,972 | ₩18,843 | ₩18,892 | +0.14% | 14.2만 |
|---|
| 2026.01.15 | ₩18,812 | ₩19,053 | ₩18,812 | ₩18,852 | +0.21% | 6.7만 |
|---|
| 2026.01.14 | ₩18,919 | ₩18,932 | ₩18,814 | ₩18,866 | -0.28% | 9.9만 |
|---|
| 2026.01.13 | ₩18,919 | ₩18,999 | ₩18,879 | ₩18,946 | +0.14% | 7만 |
|---|
| 2026.01.12 | ₩18,892 | ₩19,039 | ₩18,830 | ₩18,919 | +0.14% | 11.4만 |
|---|
| 2026.01.09 | ₩18,772 | ₩18,879 | ₩18,759 | ₩18,879 | +0.57% | 6.6만 |
|---|
| 2026.01.08 | ₩18,732 | ₩18,812 | ₩18,732 | ₩18,806 | +0.39% | 9.1만 |
|---|
| 2026.01.07 | ₩18,706 | ₩18,786 | ₩18,679 | ₩18,746 | +0.21% | 5.4만 |
|---|
| 2026.01.06 | ₩18,719 | ₩18,786 | ₩18,703 | ₩18,746 | +0.14% | 6.2만 |
|---|
| 2026.01.05 | ₩18,666 | ₩18,759 | ₩18,639 | ₩18,719 | +0.29% | 9.7만 |
|---|
| 2026.01.02 | ₩18,719 | ₩18,719 | ₩18,639 | ₩18,666 | -0.29% | 8.5만 |
|---|
| 2025.12.31 | ₩18,706 | ₩18,879 | ₩18,706 | ₩18,772 | +0.36% | 15.6만 |
|---|
| 2025.12.30 | ₩18,759 | ₩18,832 | ₩18,654 | ₩18,826 | +0.36% | 14.8만 |
|---|
| 2025.12.29 | ₩18,772 | ₩18,906 | ₩18,772 | ₩18,812 | +0.21% | 20만 |
|---|
| 2025.12.26 | ₩18,812 | ₩18,919 | ₩18,759 | ₩18,879 | +0.35% | 17.6만 |
|---|
| 2025.12.24 | ₩18,652 | ₩18,799 | ₩18,652 | ₩18,799 | +0.79% | 11.3만 |
|---|
| 2025.12.23 | ₩18,719 | ₩18,759 | ₩18,546 | ₩18,692 | -0.14% | 29.2만 |
|---|
| 2025.12.22 | ₩18,639 | ₩18,732 | ₩18,639 | ₩18,719 | +0.43% | 15.5만 |
|---|
| 2025.12.19 | ₩18,572 | ₩18,690 | ₩18,572 | ₩18,679 | +0.57% | 23.3만 |
|---|
| 2025.12.18 | ₩18,612 | ₩18,639 | ₩18,572 | ₩18,639 | +0.14% | 13만 |
|---|
| 2025.12.17 | ₩18,599 | ₩18,630 | ₩18,546 | ₩18,559 | -0.22% | 25.4만 |
|---|
| 2025.12.16 | ₩18,586 | ₩18,639 | ₩18,574 | ₩18,599 | +0.07% | 18.1만 |
|---|
| 2025.12.15 | ₩18,639 | ₩18,666 | ₩18,599 | ₩18,652 | +0.07% | 20.6만 |
|---|
| 2025.12.12 | ₩18,586 | ₩18,679 | ₩18,586 | ₩18,586 | 0.00% | 19.2만 |
|---|
| 2025.12.11 | ₩18,746 | ₩18,747 | ₩18,635 | ₩18,639 | -0.57% | 14.5만 |
|---|
| 2025.12.10 | ₩18,639 | ₩18,732 | ₩18,639 | ₩18,679 | +0.21% | 15.3만 |
|---|
| 2025.12.09 | ₩18,666 | ₩18,760 | ₩18,639 | ₩18,639 | -0.14% | 11.9만 |
|---|
| 2025.12.08 | ₩18,826 | ₩18,866 | ₩18,666 | ₩18,666 | -0.85% | 14.8만 |
|---|
| 2025.12.05 | ₩18,812 | ₩18,906 | ₩18,812 | ₩18,839 | +0.14% | 11.2만 |
|---|
| 2025.12.04 | ₩18,839 | ₩18,892 | ₩18,772 | ₩18,812 | -0.14% | 30만 |
|---|
| 2025.12.03 | ₩18,812 | ₩18,839 | ₩18,732 | ₩18,772 | -0.21% | 18.7만 |
|---|
| 2025.12.02 | ₩18,746 | ₩18,812 | ₩18,687 | ₩18,759 | +0.07% | 11.3만 |
|---|
| 2025.12.01 | ₩18,759 | ₩18,799 | ₩18,692 | ₩18,719 | -0.21% | 11.1만 |
|---|
| 2025.11.28 | ₩18,879 | ₩18,999 | ₩18,879 | ₩18,972 | +0.49% | 3.3만 |
|---|
| 2025.11.26 | ₩18,879 | ₩18,972 | ₩18,826 | ₩18,946 | +0.35% | 11.9만 |
|---|
| 2025.11.25 | ₩18,839 | ₩18,879 | ₩18,658 | ₩18,852 | +0.07% | 17만 |
|---|
| 2025.11.24 | ₩18,492 | ₩18,735 | ₩18,492 | ₩18,706 | +1.15% | 11.4만 |
|---|
| 2025.11.21 | ₩18,439 | ₩18,626 | ₩18,439 | ₩18,519 | +0.43% | 21만 |
|---|
| 2025.11.20 | ₩18,559 | ₩18,652 | ₩18,492 | ₩18,492 | -0.36% | 27.6만 |
|---|
| 2025.11.19 | ₩18,559 | ₩18,655 | ₩18,519 | ₩18,532 | -0.14% | 15.4만 |
|---|
| 2025.11.18 | ₩18,679 | ₩18,679 | ₩18,572 | ₩18,572 | -0.57% | 14.3만 |
|---|
| 2025.11.17 | ₩18,639 | ₩18,759 | ₩18,599 | ₩18,626 | -0.07% | 11.8만 |
|---|
| 2025.11.14 | ₩18,706 | ₩18,771 | ₩18,639 | ₩18,639 | -0.36% | 17.3만 |
|---|
| 2025.11.13 | ₩18,799 | ₩18,839 | ₩18,719 | ₩18,746 | -0.28% | 18.1만 |
|---|
| 2025.11.12 | ₩18,879 | ₩18,964 | ₩18,839 | ₩18,892 | +0.07% | 16.7만 |
|---|
| 2025.11.11 | ₩18,839 | ₩18,932 | ₩18,839 | ₩18,879 | +0.21% | 4.2만 |
|---|
| 2025.11.10 | ₩18,839 | ₩18,932 | ₩18,839 | ₩18,866 | +0.14% | 8.1만 |
|---|
| 2025.11.07 | ₩18,879 | ₩18,879 | ₩18,824 | ₩18,839 | -0.21% | 4.4만 |
|---|
| 2025.11.06 | ₩18,812 | ₩18,879 | ₩18,812 | ₩18,826 | +0.07% | 8.1만 |
|---|
| 2025.11.05 | ₩18,892 | ₩18,932 | ₩18,812 | ₩18,846 | -0.25% | 6.6만 |
|---|
| 2025.11.04 | ₩18,852 | ₩18,986 | ₩18,812 | ₩18,892 | +0.21% | 10.6만 |
|---|
| 2025.11.03 | ₩18,892 | ₩18,986 | ₩18,786 | ₩18,879 | -0.07% | 11만 |
|---|
| 2025.10.31 | ₩19,066 | ₩19,119 | ₩18,986 | ₩19,066 | 0.00% | 6.5만 |
|---|
| 2025.10.30 | ₩19,066 | ₩19,133 | ₩19,012 | ₩19,066 | 0.00% | 5.8만 |
|---|
| 2025.10.29 | ₩19,119 | ₩19,146 | ₩19,042 | ₩19,106 | -0.07% | 6.3만 |
|---|
| 2025.10.28 | ₩19,093 | ₩19,173 | ₩19,079 | ₩19,119 | +0.14% | 8.3만 |
|---|
| 2025.10.27 | ₩19,239 | ₩19,239 | ₩19,079 | ₩19,119 | -0.62% | 10만 |
|---|
| 2025.10.24 | ₩18,999 | ₩19,079 | ₩18,879 | ₩19,079 | +0.42% | 8.6만 |
|---|
| 2025.10.23 | ₩18,959 | ₩18,959 | ₩18,879 | ₩18,946 | -0.07% | 6.3만 |
|---|
| 2025.10.22 | ₩18,799 | ₩18,919 | ₩18,799 | ₩18,906 | +0.57% | 5.5만 |
|---|
| 2025.10.21 | ₩18,839 | ₩19,025 | ₩18,746 | ₩18,812 | -0.14% | 9.1만 |
|---|
| 2025.10.20 | ₩18,826 | ₩18,932 | ₩18,794 | ₩18,839 | +0.07% | 15만 |
|---|
| 2025.10.17 | ₩18,812 | ₩18,852 | ₩18,719 | ₩18,812 | 0.00% | 8만 |
|---|
| 2025.10.16 | ₩18,946 | ₩18,999 | ₩18,826 | ₩18,846 | -0.53% | 15.2만 |
|---|
| 2025.10.15 | ₩18,959 | ₩18,999 | ₩18,854 | ₩18,919 | -0.21% | 10.7만 |
|---|
| 2025.10.14 | ₩18,812 | ₩18,959 | ₩18,812 | ₩18,892 | +0.43% | 5.6만 |
|---|
| 2025.10.13 | ₩18,946 | ₩19,020 | ₩18,879 | ₩18,959 | +0.07% | 6.1만 |
|---|
| 2025.10.10 | ₩19,053 | ₩19,106 | ₩18,866 | ₩18,892 | -0.84% | 7.6만 |
|---|