시장 데이터를 불러오는 중
전체 종목
First Trust Bloomberg Inflation Sensitive Equity ETF 과거 주가
First Trust Bloomberg Inflation Sensitive Equity ETF · FTIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Bloomberg Inflation Sensitive Equity ETF · FTIF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,181 | ₩38,195 | ₩38,181 | ₩38,187 | +0.01% | 1.5천 |
| 2026.10.08 | ₩37,901 | ₩38,153 | ₩37,901 | ₩38,136 | +0.62% | 2.3천 |
| 2026.10.07 | ₩37,273 | ₩37,416 | ₩37,273 | ₩37,416 | +0.38% | 600 |
| 2026.10.06 | ₩37,807 | ₩37,807 | ₩37,701 | ₩37,761 | -0.12% | 900 |
| 2026.10.05 | ₩37,327 | ₩37,674 | ₩37,327 | ₩37,583 | +0.69% | 1천 |
| 2026.10.02 | ₩37,257 | ₩37,257 | ₩37,257 | ₩37,257 | 0.00% | 100 |
| 2026.10.01 | ₩36,178 | ₩37,173 | ₩36,178 | ₩37,173 | +2.75% | 9.9천 |
| 2026.09.30 | ₩37,073 | ₩37,100 | ₩36,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,722 |
| -0.95% |
| 1.7천 |
| 2026.09.29 | ₩36,779 | ₩36,901 | ₩36,779 | ₩36,901 | +0.33% | 600 |
|---|
| 2026.09.28 | ₩37,287 | ₩37,340 | ₩37,080 | ₩37,080 | -0.56% | 2.5천 |
|---|
| 2026.09.25 | ₩37,413 | ₩37,413 | ₩37,413 | ₩37,413 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩37,559 | ₩37,559 | ₩37,559 | ₩37,559 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,008 | ₩38,235 | ₩37,858 | ₩37,858 | -0.39% | 2.5천 |
|---|
| 2026.09.22 | ₩37,968 | ₩37,968 | ₩37,922 | ₩37,922 | -0.12% | 300 |
|---|
| 2026.09.21 | ₩38,175 | ₩38,275 | ₩38,077 | ₩38,077 | -0.26% | 800 |
|---|
| 2026.09.18 | ₩38,836 | ₩38,836 | ₩38,635 | ₩38,635 | -0.52% | 1.2천 |
|---|
| 2026.09.17 | ₩38,993 | ₩38,993 | ₩38,993 | ₩38,993 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩39,103 | ₩39,290 | ₩38,777 | ₩38,777 | -0.83% | 800 |
|---|
| 2026.09.15 | ₩39,727 | ₩39,727 | ₩39,727 | ₩39,727 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩39,650 | ₩39,650 | ₩39,110 | ₩39,110 | -1.36% | 600 |
|---|
| 2026.09.11 | ₩39,355 | ₩39,357 | ₩39,335 | ₩39,335 | -0.05% | 1천 |
|---|
| 2026.09.10 | ₩39,279 | ₩39,279 | ₩39,279 | ₩39,279 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩39,530 | ₩39,530 | ₩39,525 | ₩39,525 | -0.01% | 400 |
|---|
| 2026.09.04 | ₩39,557 | ₩39,557 | ₩39,317 | ₩39,451 | -0.27% | 700 |
|---|
| 2026.09.03 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩39,924 | ₩39,924 | ₩39,859 | ₩39,859 | -0.16% | 200 |
|---|
| 2026.09.01 | ₩39,566 | ₩39,566 | ₩39,566 | ₩39,566 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩39,276 | ₩39,617 | ₩39,276 | ₩39,552 | +0.70% | 300 |
|---|
| 2026.08.26 | ₩39,450 | ₩39,537 | ₩39,450 | ₩39,466 | +0.04% | 1천 |
|---|
| 2026.08.25 | ₩39,437 | ₩39,437 | ₩39,397 | ₩39,397 | -0.10% | 800 |
|---|
| 2026.08.24 | ₩40,004 | ₩40,004 | ₩39,690 | ₩39,751 | -0.63% | 2천 |
|---|
| 2026.08.21 | ₩40,011 | ₩40,058 | ₩40,004 | ₩40,004 | -0.02% | 600 |
|---|
| 2026.08.20 | ₩39,891 | ₩39,891 | ₩39,845 | ₩39,845 | -0.11% | 100 |
|---|
| 2026.08.19 | ₩39,877 | ₩39,877 | ₩39,694 | ₩39,694 | -0.46% | 200 |
|---|
| 2026.08.18 | ₩39,223 | ₩39,276 | ₩39,223 | ₩39,256 | +0.09% | 300 |
|---|
| 2026.08.17 | ₩39,076 | ₩39,190 | ₩39,076 | ₩39,172 | +0.25% | 500 |
|---|
| 2026.08.14 | ₩38,849 | ₩39,236 | ₩38,849 | ₩39,095 | +0.63% | 900 |
|---|
| 2026.08.13 | ₩37,333 | ₩38,702 | ₩37,333 | ₩38,690 | +3.63% | 1천 |
|---|
| 2026.08.12 | ₩38,555 | ₩38,696 | ₩38,529 | ₩38,694 | +0.36% | 1.4천 |
|---|
| 2026.08.11 | ₩38,542 | ₩38,635 | ₩38,542 | ₩38,573 | +0.08% | 1.7천 |
|---|
| 2026.08.10 | ₩37,954 | ₩38,362 | ₩37,954 | ₩38,362 | +1.07% | 1.5천 |
|---|
| 2026.08.07 | ₩37,300 | ₩37,490 | ₩37,287 | ₩37,490 | +0.51% | 1천 |
|---|
| 2026.08.06 | ₩37,460 | ₩37,460 | ₩37,313 | ₩37,324 | -0.36% | 2.1천 |
|---|
| 2026.08.05 | ₩37,741 | ₩37,741 | ₩37,110 | ₩37,110 | -1.67% | 1.3천 |
|---|
| 2026.08.04 | ₩36,979 | ₩37,500 | ₩36,979 | ₩37,500 | +1.41% | 2.7천 |
|---|
| 2026.08.03 | ₩37,180 | ₩37,420 | ₩37,180 | ₩37,408 | +0.61% | 2.3천 |
|---|
| 2026.07.31 | ₩37,447 | ₩37,554 | ₩37,247 | ₩37,523 | +0.20% | 1.8천 |
|---|
| 2026.07.30 | ₩37,247 | ₩37,455 | ₩37,020 | ₩37,455 | +0.56% | 3.7천 |
|---|
| 2026.07.29 | ₩37,260 | ₩37,438 | ₩37,190 | ₩37,284 | +0.06% | 4.3천 |
|---|
| 2026.07.28 | ₩37,300 | ₩37,300 | ₩36,913 | ₩36,919 | -1.02% | 2.4천 |
|---|
| 2026.07.27 | ₩37,367 | ₩37,367 | ₩37,044 | ₩37,053 | -0.84% | 5.3천 |
|---|
| 2026.07.24 | ₩37,514 | ₩37,514 | ₩37,446 | ₩37,446 | -0.18% | 200 |
|---|
| 2026.07.23 | ₩37,194 | ₩37,194 | ₩37,194 | ₩37,194 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,142 | ₩37,240 | ₩36,979 | ₩37,040 | -0.28% | 6.3천 |
|---|
| 2026.07.21 | ₩36,325 | ₩36,532 | ₩36,232 | ₩36,512 | +0.51% | 8.9천 |
|---|
| 2026.07.20 | ₩36,512 | ₩36,533 | ₩36,045 | ₩36,352 | -0.44% | 1.3만 |
|---|
| 2026.07.17 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,432 | ₩36,491 | ₩36,258 | ₩36,491 | +0.16% | 7.3천 |
|---|
| 2026.07.15 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,525 | ₩36,525 | ₩36,525 | ₩36,525 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩36,399 | ₩36,399 | ₩36,390 | ₩36,390 | -0.02% | 200 |
|---|
| 2026.07.10 | ₩36,045 | ₩36,117 | ₩36,045 | ₩36,117 | +0.20% | 200 |
|---|
| 2026.07.09 | ₩35,951 | ₩35,951 | ₩35,951 | ₩35,951 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,938 | ₩36,209 | ₩35,938 | ₩36,209 | +0.75% | 700 |
|---|
| 2026.07.07 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,924 | ₩36,085 | ₩35,924 | ₩35,998 | +0.20% | 600 |
|---|
| 2026.07.02 | ₩35,908 | ₩35,908 | ₩35,908 | ₩35,908 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,005 | ₩36,005 | ₩35,826 | ₩35,826 | -0.50% | 1.1천 |
|---|
| 2026.06.30 | ₩36,459 | ₩36,459 | ₩36,274 | ₩36,274 | -0.51% | 1.3천 |
|---|
| 2026.06.29 | ₩36,392 | ₩36,392 | ₩36,276 | ₩36,276 | -0.32% | 400 |
|---|
| 2026.06.26 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩36,432 | ₩37,006 | ₩36,405 | ₩36,869 | +1.20% | 2.5천 |
|---|
| 2026.06.24 | ₩36,432 | ₩36,459 | ₩36,218 | ₩36,421 | -0.03% | 1.2천 |
|---|
| 2026.06.23 | ₩36,859 | ₩36,859 | ₩36,565 | ₩36,692 | -0.45% | 1.1만 |
|---|
| 2026.06.22 | ₩37,048 | ₩37,048 | ₩37,048 | ₩37,048 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩36,459 | ₩36,752 | ₩36,378 | ₩36,611 | +0.42% | 8.6천 |
|---|
| 2026.06.17 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩37,241 | ₩37,241 | ₩37,241 | ₩37,241 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩37,567 | ₩37,567 | ₩37,403 | ₩37,403 | -0.44% | 500 |
|---|
| 2026.06.12 | ₩37,811 | ₩37,811 | ₩37,811 | ₩37,811 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,387 | ₩37,420 | ₩37,387 | ₩37,420 | +0.09% | 300 |
|---|
| 2026.06.10 | ₩37,144 | ₩37,144 | ₩37,144 | ₩37,144 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩37,727 | ₩37,727 | ₩37,420 | ₩37,420 | -0.81% | 300 |
|---|
| 2026.06.08 | ₩37,447 | ₩37,483 | ₩37,447 | ₩37,483 | +0.10% | 3.4천 |
|---|
| 2026.06.05 | ₩37,236 | ₩37,236 | ₩37,236 | ₩37,236 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩38,315 | ₩38,315 | ₩38,221 | ₩38,221 | -0.24% | 300 |
|---|
| 2026.06.03 | ₩38,502 | ₩38,502 | ₩38,160 | ₩38,160 | -0.89% | 400 |
|---|
| 2026.06.02 | ₩37,727 | ₩37,913 | ₩37,727 | ₩37,913 | +0.49% | 400 |
|---|
| 2026.06.01 | ₩37,267 | ₩37,527 | ₩37,267 | ₩37,385 | +0.32% | 800 |
|---|
| 2026.05.29 | ₩37,247 | ₩37,247 | ₩37,126 | ₩37,152 | -0.25% | 900 |
|---|
| 2026.05.28 | ₩37,848 | ₩37,848 | ₩37,200 | ₩37,383 | -1.23% | 900 |
|---|
| 2026.05.27 | ₩37,407 | ₩37,407 | ₩37,325 | ₩37,325 | -0.22% | 200 |
|---|
| 2026.05.26 | ₩37,727 | ₩38,101 | ₩37,727 | ₩37,783 | +0.15% | 900 |
|---|
| 2026.05.22 | ₩37,447 | ₩37,930 | ₩37,447 | ₩37,762 | +0.84% | 1.6천 |
|---|
| 2026.05.21 | ₩37,647 | ₩37,647 | ₩37,472 | ₩37,472 | -0.46% | 300 |
|---|
| 2026.05.20 | ₩37,567 | ₩37,754 | ₩37,567 | ₩37,690 | +0.33% | 700 |
|---|
| 2026.05.19 | ₩37,781 | ₩37,860 | ₩37,726 | ₩37,726 | -0.14% | 400 |
|---|
| 2026.05.18 | ₩37,714 | ₩37,803 | ₩37,674 | ₩37,803 | +0.24% | 1.2천 |
|---|
| 2026.05.15 | ₩37,474 | ₩37,619 | ₩37,407 | ₩37,619 | +0.39% | 1천 |
|---|
| 2026.05.14 | ₩37,901 | ₩37,901 | ₩37,634 | ₩37,750 | -0.40% | 5.9천 |
|---|
| 2026.05.13 | ₩37,794 | ₩37,807 | ₩37,580 | ₩37,721 | -0.19% | 2.3천 |
|---|
| 2026.05.12 | ₩37,807 | ₩37,941 | ₩37,807 | ₩37,825 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩37,580 | ₩37,698 | ₩37,420 | ₩37,698 | +0.31% | 1.3천 |
|---|
| 2026.05.08 | ₩37,434 | ₩37,434 | ₩37,125 | ₩37,125 | -0.82% | 2천 |
|---|
| 2026.05.07 | ₩37,647 | ₩37,647 | ₩36,953 | ₩37,089 | -1.48% | 1.5만 |
|---|
| 2026.05.06 | ₩38,088 | ₩38,088 | ₩37,727 | ₩37,937 | -0.40% | 1.1만 |
|---|
| 2026.05.05 | ₩38,128 | ₩38,475 | ₩38,128 | ₩38,351 | +0.58% | 2.2천 |
|---|
| 2026.05.04 | ₩37,861 | ₩38,115 | ₩37,781 | ₩38,008 | +0.39% | 1.8천 |
|---|
| 2026.05.01 | ₩37,952 | ₩37,952 | ₩37,952 | ₩37,952 | 0.00% | 300 |
|---|
| 2026.04.30 | ₩37,674 | ₩38,208 | ₩37,674 | ₩38,208 | +1.42% | 1.5천 |
|---|
| 2026.04.29 | ₩37,554 | ₩37,706 | ₩37,554 | ₩37,706 | +0.41% | 1.1천 |
|---|
| 2026.04.28 | ₩37,567 | ₩37,567 | ₩37,060 | ₩37,280 | -0.76% | 2.6천 |
|---|
| 2026.04.27 | ₩37,125 | ₩37,296 | ₩37,125 | ₩37,296 | +0.46% | 300 |
|---|
| 2026.04.24 | ₩37,233 | ₩37,233 | ₩37,006 | ₩37,176 | -0.15% | 1천 |
|---|
| 2026.04.23 | ₩36,926 | ₩37,166 | ₩36,913 | ₩37,102 | +0.48% | 4.4천 |
|---|
| 2026.04.22 | ₩36,779 | ₩36,779 | ₩36,539 | ₩36,718 | -0.17% | 2.7천 |
|---|
| 2026.04.21 | ₩36,565 | ₩36,565 | ₩36,298 | ₩36,489 | -0.21% | 3.9천 |
|---|
| 2026.04.20 | ₩36,245 | ₩36,497 | ₩36,058 | ₩36,286 | +0.11% | 6.4천 |
|---|
| 2026.04.17 | ₩35,938 | ₩36,245 | ₩35,818 | ₩36,166 | +0.64% | 2천 |
|---|
| 2026.04.16 | ₩36,192 | ₩36,373 | ₩36,192 | ₩36,373 | +0.50% | 2.1천 |
|---|
| 2026.04.15 | ₩35,951 | ₩36,102 | ₩35,858 | ₩36,073 | +0.34% | 1.5천 |
|---|
| 2026.04.14 | ₩36,913 | ₩36,913 | ₩36,178 | ₩36,365 | -1.48% | 1.3만 |
|---|
| 2026.04.13 | ₩37,020 | ₩37,020 | ₩35,510 | ₩36,854 | -0.45% | 3천 |
|---|
| 2026.04.10 | ₩36,899 | ₩36,899 | ₩36,619 | ₩36,731 | -0.46% | 1.5천 |
|---|
| 2026.04.09 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩36,125 | ₩36,899 | ₩36,125 | ₩36,846 | +2.00% | 7.4천 |
|---|
| 2026.04.07 | ₩36,432 | ₩36,712 | ₩36,405 | ₩36,635 | +0.56% | 8천 |
|---|
| 2026.04.06 | ₩36,245 | ₩36,324 | ₩36,171 | ₩36,324 | +0.22% | 5.3천 |
|---|
| 2026.04.02 | ₩36,405 | ₩39,063 | ₩36,205 | ₩36,230 | -0.48% | 7.4천 |
|---|
| 2026.04.01 | ₩36,298 | ₩36,312 | ₩35,964 | ₩36,115 | -0.50% | 1.1만 |
|---|
| 2026.03.31 | ₩36,712 | ₩36,712 | ₩36,192 | ₩36,284 | -1.17% | 3.7천 |
|---|
| 2026.03.30 | ₩37,260 | ₩37,260 | ₩36,130 | ₩36,130 | -3.03% | 2.1만 |
|---|
| 2026.03.27 | ₩36,512 | ₩36,619 | ₩36,392 | ₩36,493 | -0.05% | 4.2천 |
|---|
| 2026.03.26 | ₩36,499 | ₩36,499 | ₩36,377 | ₩36,377 | -0.33% | 700 |
|---|
| 2026.03.25 | ₩36,212 | ₩36,472 | ₩36,212 | ₩36,417 | +0.57% | 2.3천 |
|---|
| 2026.03.24 | ₩36,125 | ₩36,205 | ₩36,018 | ₩36,019 | -0.29% | 4.3천 |
|---|
| 2026.03.23 | ₩35,571 | ₩35,571 | ₩35,413 | ₩35,413 | -0.44% | 600 |
|---|
| 2026.03.20 | ₩34,955 | ₩34,955 | ₩34,955 | ₩34,955 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩35,484 | ₩35,484 | ₩35,326 | ₩35,326 | -0.44% | 1.8천 |
|---|
| 2026.03.18 | ₩35,484 | ₩35,484 | ₩35,150 | ₩35,230 | -0.72% | 5.6천 |
|---|
| 2026.03.17 | ₩35,537 | ₩35,571 | ₩35,350 | ₩35,360 | -0.50% | 4.4천 |
|---|
| 2026.03.16 | ₩35,257 | ₩35,377 | ₩35,064 | ₩35,096 | -0.45% | 2.6천 |
|---|
| 2026.03.13 | ₩35,003 | ₩35,056 | ₩34,927 | ₩34,927 | -0.22% | 1.5만 |
|---|
| 2026.03.12 | ₩35,163 | ₩35,297 | ₩35,040 | ₩35,040 | -0.35% | 5.7천 |
|---|
| 2026.03.11 | ₩34,796 | ₩35,350 | ₩34,789 | ₩35,350 | +1.59% | 8.8천 |
|---|
| 2026.03.10 | ₩34,907 | ₩35,283 | ₩34,813 | ₩34,863 | -0.13% | 9.4천 |
|---|
| 2026.03.09 | ₩34,622 | ₩34,998 | ₩34,282 | ₩34,998 | +1.08% | 1.7만 |
|---|
| 2026.03.06 | ₩34,976 | ₩35,163 | ₩34,896 | ₩34,921 | -0.16% | 1.8천 |
|---|
| 2026.03.05 | ₩35,550 | ₩35,764 | ₩35,250 | ₩35,385 | -0.47% | 1.5만 |
|---|
| 2026.03.04 | ₩35,404 | ₩35,655 | ₩35,203 | ₩35,540 | +0.38% | 1.2만 |
|---|
| 2026.03.03 | ₩35,297 | ₩35,884 | ₩35,297 | ₩35,639 | +0.97% | 7.9천 |
|---|
| 2026.03.02 | ₩36,298 | ₩36,298 | ₩36,070 | ₩36,265 | -0.09% | 4.5천 |
|---|
| 2026.02.27 | ₩35,464 | ₩35,838 | ₩35,464 | ₩35,838 | +1.05% | 5.7천 |
|---|
| 2026.02.26 | ₩35,450 | ₩35,564 | ₩35,450 | ₩35,564 | +0.32% | 2.7천 |
|---|
| 2026.02.25 | ₩35,190 | ₩35,345 | ₩35,190 | ₩35,345 | +0.44% | 300 |
|---|
| 2026.02.24 | ₩35,190 | ₩35,470 | ₩35,190 | ₩35,470 | +0.80% | 900 |
|---|
| 2026.02.23 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩35,350 | ₩35,462 | ₩35,350 | ₩35,462 | +0.32% | 4.7천 |
|---|
| 2026.02.19 | ₩35,497 | ₩35,497 | ₩35,404 | ₩35,488 | -0.03% | 2.1천 |
|---|
| 2026.02.18 | ₩35,217 | ₩35,217 | ₩35,150 | ₩35,209 | -0.02% | 2.2천 |
|---|
| 2026.02.17 | ₩34,602 | ₩34,856 | ₩34,602 | ₩34,728 | +0.36% | 1.8만 |
|---|
| 2026.02.13 | ₩34,984 | ₩34,984 | ₩34,984 | ₩34,984 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩35,056 | ₩35,267 | ₩35,056 | ₩35,267 | +0.60% | 4.7천 |
|---|
| 2026.02.10 | ₩34,629 | ₩34,716 | ₩34,629 | ₩34,657 | +0.08% | 400 |
|---|
| 2026.02.09 | ₩34,572 | ₩34,572 | ₩34,572 | ₩34,572 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩34,411 | ₩34,411 | ₩34,411 | ₩34,411 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩33,018 | ₩33,018 | ₩33,018 | ₩33,018 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,949 | ₩32,949 | ₩32,949 | ₩32,949 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩32,920 | ₩32,920 | ₩32,904 | ₩32,904 | -0.05% | 100 |
|---|
| 2026.01.22 | ₩32,835 | ₩32,835 | ₩32,835 | ₩32,835 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩32,586 | ₩32,826 | ₩32,586 | ₩32,817 | +0.71% | 1.5천 |
|---|
| 2026.01.20 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,349 | ₩32,349 | ₩32,349 | ₩32,349 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩32,019 | ₩32,019 | ₩32,019 | ₩32,019 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩31,851 | ₩31,921 | ₩31,798 | ₩31,921 | +0.22% | 900 |
|---|
| 2026.01.12 | ₩31,718 | ₩31,723 | ₩31,718 | ₩31,723 | +0.02% | 200 |
|---|
| 2026.01.09 | ₩31,651 | ₩31,651 | ₩31,597 | ₩31,601 | -0.16% | 1.5천 |
|---|
| 2026.01.08 | ₩31,237 | ₩31,358 | ₩31,237 | ₩31,358 | +0.39% | 500 |
|---|
| 2026.01.07 | ₩31,106 | ₩31,106 | ₩31,106 | ₩31,106 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,410 | ₩31,584 | ₩31,410 | ₩31,576 | +0.53% | 2.5천 |
|---|
| 2026.01.05 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩30,990 | ₩30,990 | ₩30,990 | ₩30,990 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩30,689 | ₩30,689 | ₩30,404 | ₩30,404 | -0.93% | 500 |
|---|
| 2025.12.30 | ₩30,767 | ₩30,767 | ₩30,767 | ₩30,767 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩30,689 | ₩30,741 | ₩30,689 | ₩30,741 | +0.17% | 200 |
|---|
| 2025.12.26 | ₩30,676 | ₩30,735 | ₩30,676 | ₩30,735 | +0.19% | 200 |
|---|
| 2025.12.24 | ₩30,723 | ₩30,723 | ₩30,723 | ₩30,723 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,717 | ₩30,717 | ₩30,717 | ₩30,717 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩30,635 | ₩30,635 | ₩30,635 | ₩30,635 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩30,151 | ₩30,151 | ₩30,151 | ₩30,151 | 0.00% | 200 |
|---|
| 2025.12.17 | ₩30,369 | ₩30,369 | ₩30,112 | ₩30,112 | -0.84% | 200 |
|---|
| 2025.12.16 | ₩30,249 | ₩30,249 | ₩30,249 | ₩30,249 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩30,585 | ₩30,585 | ₩30,585 | ₩30,585 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,685 | ₩30,685 | ₩30,685 | ₩30,685 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩30,609 | ₩30,609 | ₩30,609 | ₩30,609 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩30,948 | ₩30,948 | ₩30,948 | ₩30,948 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩30,649 | ₩30,649 | ₩30,530 | ₩30,530 | -0.39% | 1.2천 |
|---|
| 2025.11.28 | ₩30,623 | ₩30,652 | ₩30,609 | ₩30,652 | +0.10% | 700 |
|---|
| 2025.11.26 | ₩30,422 | ₩30,529 | ₩30,350 | ₩30,350 | -0.24% | 1.5천 |
|---|
| 2025.11.25 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩29,638 | ₩29,638 | ₩29,638 | ₩29,638 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩29,357 | ₩29,357 | ₩29,357 | ₩29,357 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩28,796 | ₩28,796 | ₩28,796 | ₩28,796 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩29,303 | ₩29,303 | ₩29,303 | ₩29,303 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩29,785 | ₩29,785 | ₩29,785 | ₩29,785 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩29,732 | ₩29,732 | ₩29,732 | ₩29,732 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩30,247 | ₩30,247 | ₩30,247 | ₩30,247 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩29,610 | ₩29,610 | ₩29,610 | ₩29,610 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩29,688 | ₩29,688 | ₩29,648 | ₩29,648 | -0.13% | 100 |
|---|
| 2025.11.04 | ₩29,381 | ₩29,490 | ₩29,381 | ₩29,490 | +0.37% | 300 |
|---|
| 2025.11.03 | ₩29,501 | ₩29,791 | ₩29,501 | ₩29,791 | +0.98% | 1.4천 |
|---|
| 2025.10.31 | ₩29,688 | ₩29,713 | ₩29,514 | ₩29,713 | +0.09% | 200 |
|---|
| 2025.10.30 | ₩29,688 | ₩29,688 | ₩29,529 | ₩29,529 | -0.54% | 300 |
|---|
| 2025.10.29 | ₩29,795 | ₩29,795 | ₩29,660 | ₩29,660 | -0.45% | 100 |
|---|
| 2025.10.28 | ₩29,541 | ₩29,633 | ₩29,541 | ₩29,633 | +0.31% | 100 |
|---|
| 2025.10.27 | ₩29,875 | ₩29,875 | ₩29,768 | ₩29,875 | 0.00% | 200 |
|---|
| 2025.10.24 | ₩30,022 | ₩30,022 | ₩29,779 | ₩29,779 | -0.81% | 100 |
|---|
| 2025.10.23 | ₩29,501 | ₩29,813 | ₩29,501 | ₩29,813 | +1.06% | 4.3천 |
|---|
| 2025.10.22 | ₩29,457 | ₩29,457 | ₩29,060 | ₩29,178 | -0.95% | 6.8천 |
|---|
| 2025.10.21 | ₩29,353 | ₩29,521 | ₩29,127 | ₩29,510 | +0.54% | 9천 |
|---|
| 2025.10.20 | ₩29,314 | ₩29,421 | ₩29,314 | ₩29,415 | +0.35% | 500 |
|---|
| 2025.10.17 | ₩28,926 | ₩28,992 | ₩28,860 | ₩28,992 | +0.23% | 1천 |
|---|
| 2025.10.16 | ₩29,274 | ₩29,274 | ₩28,876 | ₩28,876 | -1.36% | 1.3천 |
|---|
| 2025.10.15 | ₩29,434 | ₩29,434 | ₩29,167 | ₩29,292 | -0.48% | 500 |
|---|
| 2025.10.14 | ₩28,659 | ₩29,207 | ₩28,659 | ₩29,203 | +1.90% | 400 |
|---|
| 2025.10.13 | ₩29,091 | ₩29,091 | ₩29,091 | ₩29,091 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 100 |
|---|