시장 데이터를 불러오는 중
전체 종목
First Trust Equity Market Neutral ETF 과거 주가
First Trust Equity Market Neutral ETF · NTRL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Equity Market Neutral ETF · NTRL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,708 | ₩27,708 | ₩27,604 | ₩27,604 | -0.38% | 1천 |
| 2026.10.08 | ₩27,668 | ₩27,829 | ₩27,668 | ₩27,760 | +0.33% | 1.7천 |
| 2026.10.07 | ₩27,413 | ₩27,413 | ₩27,353 | ₩27,409 | -0.01% | 700 |
| 2026.10.06 | ₩27,333 | ₩27,353 | ₩27,239 | ₩27,322 | -0.04% | 1.8천 |
| 2026.10.05 | ₩27,252 | ₩27,368 | ₩27,232 | ₩27,368 | +0.42% | 5.3천 |
| 2026.10.02 | ₩27,363 | ₩27,363 | ₩27,346 | ₩27,346 | -0.06% | 400 |
| 2026.10.01 | ₩27,400 | ₩27,413 | ₩27,400 | ₩27,413 | +0.05% | 500 |
| 2026.09.30 | ₩27,561 | ₩27,561 | ₩26,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,319 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩27,225 | ₩27,325 | ₩27,158 | ₩27,325 | +0.36% | 6.5천 |
|---|
| 2026.09.28 | ₩27,292 | ₩27,614 | ₩26,964 | ₩27,274 | -0.07% | 14만 |
|---|
| 2026.09.25 | ₩26,702 | ₩27,125 | ₩26,689 | ₩27,125 | +1.58% | 1.8만 |
|---|
| 2026.09.24 | ₩26,729 | ₩26,997 | ₩26,662 | ₩26,883 | +0.58% | 3만 |
|---|
| 2026.09.23 | ₩28,522 | ₩28,553 | ₩28,498 | ₩28,498 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩28,412 | ₩28,573 | ₩28,412 | ₩28,573 | +0.57% | 800 |
|---|
| 2026.09.21 | ₩28,687 | ₩28,714 | ₩28,687 | ₩28,714 | +0.09% | 700 |
|---|
| 2026.09.18 | ₩28,835 | ₩28,848 | ₩28,781 | ₩28,811 | -0.08% | 400 |
|---|
| 2026.09.17 | ₩28,727 | ₩28,808 | ₩28,271 | ₩28,756 | +0.10% | 3.5천 |
|---|
| 2026.09.16 | ₩28,821 | ₩28,911 | ₩28,821 | ₩28,862 | +0.14% | 400 |
|---|
| 2026.09.15 | ₩28,996 | ₩29,063 | ₩28,949 | ₩28,949 | -0.16% | 3.1천 |
|---|
| 2026.09.14 | ₩29,049 | ₩29,076 | ₩29,033 | ₩29,033 | -0.06% | 4.8천 |
|---|
| 2026.09.11 | ₩29,024 | ₩29,024 | ₩29,024 | ₩29,024 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,848 | ₩28,929 | ₩28,848 | ₩28,894 | +0.16% | 3.2천 |
|---|
| 2026.09.09 | ₩28,741 | ₩28,937 | ₩28,741 | ₩28,937 | +0.68% | 3만 |
|---|
| 2026.09.08 | ₩28,996 | ₩28,996 | ₩28,781 | ₩28,804 | -0.66% | 16.2만 |
|---|
| 2026.09.04 | ₩29,036 | ₩29,170 | ₩29,036 | ₩29,118 | +0.28% | 3.3천 |
|---|
| 2026.09.03 | ₩29,130 | ₩29,272 | ₩29,130 | ₩29,181 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩28,969 | ₩28,972 | ₩28,969 | ₩28,972 | +0.01% | 400 |
|---|
| 2026.09.01 | ₩29,009 | ₩29,170 | ₩29,009 | ₩29,059 | +0.17% | 900 |
|---|
| 2026.08.31 | ₩29,076 | ₩29,130 | ₩28,965 | ₩28,965 | -0.38% | 800 |
|---|
| 2026.08.28 | ₩29,210 | ₩29,304 | ₩29,191 | ₩29,191 | -0.06% | 1.2천 |
|---|
| 2026.08.27 | ₩28,888 | ₩28,935 | ₩28,835 | ₩28,935 | +0.16% | 4.6천 |
|---|
| 2026.08.26 | ₩29,049 | ₩29,090 | ₩28,993 | ₩28,993 | -0.19% | 1.2천 |
|---|
| 2026.08.25 | ₩29,318 | ₩29,318 | ₩28,982 | ₩29,022 | -1.01% | 7.2천 |
|---|
| 2026.08.24 | ₩28,875 | ₩29,271 | ₩28,875 | ₩29,271 | +1.37% | 1.6천 |
|---|
| 2026.08.21 | ₩28,768 | ₩28,915 | ₩28,768 | ₩28,883 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩28,902 | ₩28,951 | ₩28,882 | ₩28,945 | +0.15% | 2.1천 |
|---|
| 2026.08.19 | ₩28,794 | ₩28,794 | ₩28,589 | ₩28,589 | -0.71% | 7.1천 |
|---|
| 2026.08.18 | ₩28,996 | ₩29,170 | ₩28,996 | ₩29,106 | +0.38% | 4.1천 |
|---|
| 2026.08.17 | ₩28,607 | ₩28,640 | ₩28,566 | ₩28,640 | +0.12% | 9천 |
|---|
| 2026.08.14 | ₩28,546 | ₩28,553 | ₩28,513 | ₩28,534 | -0.04% | 4.3천 |
|---|
| 2026.08.13 | ₩28,432 | ₩28,686 | ₩28,432 | ₩28,686 | +0.89% | 200 |
|---|
| 2026.08.12 | ₩28,727 | ₩28,808 | ₩28,644 | ₩28,644 | -0.29% | 1천 |
|---|
| 2026.08.11 | ₩28,794 | ₩28,794 | ₩28,607 | ₩28,607 | -0.65% | 700 |
|---|
| 2026.08.10 | ₩29,049 | ₩29,049 | ₩28,922 | ₩28,922 | -0.44% | 2.7천 |
|---|
| 2026.08.07 | ₩29,090 | ₩29,100 | ₩28,848 | ₩29,051 | -0.13% | 5.1만 |
|---|
| 2026.08.06 | ₩29,096 | ₩29,136 | ₩28,902 | ₩29,136 | +0.14% | 2.9천 |
|---|
| 2026.08.05 | ₩29,338 | ₩29,343 | ₩29,338 | ₩29,343 | +0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,888 | ₩29,047 | ₩28,828 | ₩28,882 | -0.02% | 2.8천 |
|---|
| 2026.08.03 | ₩29,016 | ₩29,016 | ₩28,768 | ₩28,882 | -0.46% | 5천 |
|---|
| 2026.07.31 | ₩28,245 | ₩29,069 | ₩28,245 | ₩29,069 | +2.92% | 3.1천 |
|---|
| 2026.07.30 | ₩28,794 | ₩28,815 | ₩28,569 | ₩28,569 | -0.78% | 1.4천 |
|---|
| 2026.07.29 | ₩28,996 | ₩29,072 | ₩28,982 | ₩29,072 | +0.26% | 500 |
|---|
| 2026.07.28 | ₩28,473 | ₩28,835 | ₩28,473 | ₩28,796 | +1.14% | 2.5천 |
|---|
| 2026.07.27 | ₩28,245 | ₩28,406 | ₩28,245 | ₩28,341 | +0.34% | 2.4천 |
|---|
| 2026.07.24 | ₩28,312 | ₩28,312 | ₩28,204 | ₩28,204 | -0.38% | 500 |
|---|
| 2026.07.23 | ₩27,883 | ₩27,936 | ₩27,883 | ₩27,936 | +0.19% | 5.6천 |
|---|
| 2026.07.22 | ₩28,178 | ₩28,178 | ₩27,936 | ₩27,948 | -0.81% | 600 |
|---|
| 2026.07.21 | ₩28,754 | ₩28,754 | ₩28,164 | ₩28,168 | -2.04% | 2.5만 |
|---|
| 2026.07.20 | ₩28,238 | ₩28,451 | ₩27,440 | ₩28,451 | +0.76% | 17만 |
|---|
| 2026.07.17 | ₩28,151 | ₩28,204 | ₩28,151 | ₩28,204 | +0.19% | 800 |
|---|
| 2026.07.16 | ₩28,057 | ₩28,178 | ₩28,057 | ₩28,124 | +0.24% | 5.7천 |
|---|
| 2026.07.15 | ₩27,708 | ₩27,722 | ₩27,561 | ₩27,708 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩28,271 | ₩28,271 | ₩27,862 | ₩27,873 | -1.41% | 2.6만 |
|---|
| 2026.07.13 | ₩28,003 | ₩28,143 | ₩27,909 | ₩28,143 | +0.50% | 7.9천 |
|---|
| 2026.07.10 | ₩27,655 | ₩28,003 | ₩27,601 | ₩27,990 | +1.21% | 2.6만 |
|---|
| 2026.07.09 | ₩28,017 | ₩28,017 | ₩27,822 | ₩27,829 | -0.67% | 5.7천 |
|---|
| 2026.07.08 | ₩28,084 | ₩28,204 | ₩28,017 | ₩28,030 | -0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩28,084 | ₩28,151 | ₩28,017 | ₩28,111 | +0.10% | 4.3천 |
|---|
| 2026.07.06 | ₩27,815 | ₩27,963 | ₩27,815 | ₩27,963 | +0.53% | 3.5천 |
|---|
| 2026.07.02 | ₩27,869 | ₩28,010 | ₩27,534 | ₩27,841 | -0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩27,480 | ₩27,762 | ₩27,480 | ₩27,722 | +0.88% | 4.3만 |
|---|
| 2026.06.30 | ₩27,762 | ₩27,762 | ₩27,641 | ₩27,680 | -0.29% | 5.9천 |
|---|
| 2026.06.29 | ₩27,775 | ₩27,976 | ₩27,681 | ₩27,681 | -0.34% | 1.6천 |
|---|
| 2026.06.26 | ₩27,923 | ₩27,923 | ₩27,711 | ₩27,711 | -0.76% | 6.1천 |
|---|
| 2026.06.25 | ₩27,731 | ₩27,731 | ₩27,731 | ₩27,731 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩28,057 | ₩28,100 | ₩28,057 | ₩28,086 | +0.11% | 900 |
|---|
| 2026.06.23 | ₩29,505 | ₩30,699 | ₩26,997 | ₩28,171 | -4.52% | 4.7천 |
|---|
| 2026.06.22 | ₩28,077 | ₩28,086 | ₩27,909 | ₩27,909 | -0.60% | 2.1만 |
|---|
| 2026.06.18 | ₩28,043 | ₩28,043 | ₩28,002 | ₩28,002 | -0.15% | 500 |
|---|
| 2026.06.17 | ₩28,070 | ₩28,097 | ₩28,057 | ₩28,066 | -0.01% | 1.9천 |
|---|
| 2026.06.16 | ₩28,030 | ₩28,081 | ₩28,030 | ₩28,043 | +0.05% | 2.6천 |
|---|
| 2026.06.15 | ₩28,070 | ₩28,077 | ₩28,043 | ₩28,064 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩28,124 | ₩28,124 | ₩28,077 | ₩28,077 | -0.17% | 300 |
|---|
| 2026.06.11 | ₩28,057 | ₩28,077 | ₩28,057 | ₩28,077 | +0.07% | 600 |
|---|
| 2026.06.10 | ₩28,285 | ₩28,285 | ₩28,070 | ₩28,070 | -0.76% | 1.4천 |
|---|
| 2026.06.09 | ₩28,043 | ₩28,097 | ₩28,043 | ₩28,057 | +0.05% | 3.9천 |
|---|
| 2026.06.08 | ₩28,043 | ₩28,084 | ₩28,043 | ₩28,057 | +0.05% | 3.4천 |
|---|
| 2026.06.05 | ₩28,050 | ₩28,057 | ₩28,043 | ₩28,043 | -0.02% | 1.8천 |
|---|
| 2026.06.04 | ₩28,003 | ₩28,057 | ₩28,003 | ₩28,035 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩28,043 | ₩28,043 | ₩27,990 | ₩28,030 | -0.05% | 5.6천 |
|---|
| 2026.06.02 | ₩28,030 | ₩28,030 | ₩28,007 | ₩28,017 | -0.05% | 1.3천 |
|---|
| 2026.06.01 | ₩28,018 | ₩28,018 | ₩28,018 | ₩28,018 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩28,017 | ₩28,023 | ₩28,017 | ₩28,017 | 0.00% | 1.1천 |
|---|
| 2026.05.28 | ₩28,003 | ₩28,043 | ₩27,990 | ₩28,017 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩28,043 | ₩28,057 | ₩28,003 | ₩28,023 | -0.07% | 1.9천 |
|---|
| 2026.05.26 | ₩28,023 | ₩28,057 | ₩27,990 | ₩28,018 | -0.02% | 3천 |
|---|
| 2026.05.22 | ₩28,003 | ₩28,017 | ₩27,990 | ₩28,010 | +0.02% | 1.2천 |
|---|
| 2026.05.21 | ₩28,057 | ₩28,070 | ₩27,909 | ₩27,952 | -0.37% | 6.7천 |
|---|
| 2026.05.20 | ₩28,010 | ₩28,030 | ₩27,990 | ₩28,030 | +0.07% | 3.7천 |
|---|
| 2026.05.19 | ₩28,003 | ₩28,030 | ₩28,003 | ₩28,027 | +0.09% | 2.6천 |
|---|
| 2026.05.18 | ₩27,990 | ₩28,017 | ₩27,990 | ₩28,017 | +0.10% | 600 |
|---|
| 2026.05.15 | ₩27,997 | ₩28,017 | ₩27,909 | ₩27,990 | -0.02% | 7.5천 |
|---|
| 2026.05.14 | ₩27,997 | ₩27,997 | ₩27,950 | ₩27,990 | -0.02% | 900 |
|---|
| 2026.05.13 | ₩27,815 | ₩28,070 | ₩27,815 | ₩27,929 | +0.41% | 1.1만 |
|---|
| 2026.05.12 | ₩28,043 | ₩28,043 | ₩27,923 | ₩27,928 | -0.41% | 20.2만 |
|---|
| 2026.05.11 | ₩27,909 | ₩28,003 | ₩27,909 | ₩27,970 | +0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩27,936 | ₩27,990 | ₩27,923 | ₩27,963 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩27,950 | ₩28,017 | ₩27,936 | ₩27,976 | +0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩27,842 | ₩28,097 | ₩27,842 | ₩27,976 | +0.48% | 7천 |
|---|
| 2026.05.05 | ₩27,950 | ₩28,030 | ₩27,950 | ₩27,987 | +0.13% | 1천 |
|---|
| 2026.05.04 | ₩27,695 | ₩28,003 | ₩27,695 | ₩27,970 | +0.99% | 5.2천 |
|---|
| 2026.05.01 | ₩27,964 | ₩28,003 | ₩27,936 | ₩27,976 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩27,936 | ₩27,990 | ₩27,909 | ₩27,976 | +0.14% | 9.5천 |
|---|
| 2026.04.29 | ₩27,936 | ₩28,017 | ₩27,936 | ₩27,970 | +0.12% | 2.7천 |
|---|
| 2026.04.28 | ₩27,936 | ₩28,003 | ₩27,936 | ₩27,976 | +0.14% | 800 |
|---|
| 2026.04.27 | ₩27,936 | ₩28,017 | ₩27,936 | ₩27,976 | +0.14% | 3.2천 |
|---|
| 2026.04.24 | ₩27,936 | ₩28,003 | ₩27,923 | ₩27,963 | +0.10% | 1.3천 |
|---|
| 2026.04.23 | ₩27,923 | ₩27,990 | ₩27,923 | ₩27,956 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩27,923 | ₩28,017 | ₩27,923 | ₩27,970 | +0.17% | 4.4천 |
|---|
| 2026.04.21 | ₩27,925 | ₩28,003 | ₩27,923 | ₩27,963 | +0.13% | 4.2천 |
|---|
| 2026.04.20 | ₩27,923 | ₩27,990 | ₩27,909 | ₩27,943 | +0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩27,936 | ₩27,990 | ₩27,923 | ₩27,943 | +0.02% | 7.4천 |
|---|
| 2026.04.16 | ₩27,923 | ₩27,950 | ₩27,923 | ₩27,950 | +0.10% | 1.9천 |
|---|
| 2026.04.15 | ₩27,856 | ₩27,950 | ₩27,856 | ₩27,936 | +0.29% | 5천 |
|---|
| 2026.04.14 | ₩27,815 | ₩28,003 | ₩27,815 | ₩27,923 | +0.39% | 1.2만 |
|---|
| 2026.04.13 | ₩27,829 | ₩27,929 | ₩27,829 | ₩27,929 | +0.36% | 4.4천 |
|---|
| 2026.04.10 | ₩27,802 | ₩27,976 | ₩27,802 | ₩27,869 | +0.24% | 2.4만 |
|---|
| 2026.04.09 | ₩27,896 | ₩27,923 | ₩27,883 | ₩27,923 | +0.10% | 1천 |
|---|
| 2026.04.08 | ₩27,775 | ₩27,976 | ₩27,775 | ₩27,842 | +0.24% | 8.7천 |
|---|
| 2026.04.07 | ₩27,883 | ₩27,929 | ₩27,587 | ₩27,587 | -1.06% | 3.3천 |
|---|
| 2026.04.06 | ₩27,775 | ₩27,936 | ₩27,775 | ₩27,869 | +0.34% | 5.7만 |
|---|
| 2026.04.02 | ₩27,748 | ₩27,929 | ₩27,748 | ₩27,842 | +0.34% | 9.3천 |
|---|
| 2026.04.01 | ₩27,923 | ₩27,923 | ₩27,842 | ₩27,842 | -0.29% | 9.4만 |
|---|
| 2026.03.31 | ₩27,722 | ₩27,923 | ₩27,722 | ₩27,762 | +0.15% | 5.3만 |
|---|
| 2026.03.30 | ₩27,681 | ₩27,896 | ₩27,681 | ₩27,802 | +0.44% | 52.1만 |
|---|
| 2026.03.27 | ₩27,762 | ₩27,856 | ₩27,762 | ₩27,775 | +0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩27,641 | ₩27,874 | ₩27,641 | ₩27,775 | +0.49% | 4.7천 |
|---|
| 2026.03.25 | ₩27,762 | ₩27,856 | ₩27,681 | ₩27,681 | -0.29% | 9.6천 |
|---|
| 2026.03.24 | ₩27,762 | ₩27,842 | ₩27,762 | ₩27,762 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩27,735 | ₩27,954 | ₩27,735 | ₩27,815 | +0.29% | 1만 |
|---|
| 2026.03.20 | ₩27,743 | ₩27,829 | ₩27,668 | ₩27,714 | -0.11% | 4.3만 |
|---|
| 2026.03.19 | ₩27,789 | ₩27,789 | ₩27,708 | ₩27,755 | -0.12% | 3.5천 |
|---|
| 2026.03.18 | ₩27,641 | ₩27,802 | ₩27,641 | ₩27,754 | +0.41% | 8.7천 |
|---|
| 2026.03.17 | ₩27,856 | ₩27,883 | ₩27,587 | ₩27,601 | -0.91% | 4.5천 |
|---|
| 2026.03.16 | ₩27,655 | ₩27,775 | ₩27,617 | ₩27,755 | +0.36% | 2.4만 |
|---|
| 2026.03.13 | ₩27,709 | ₩27,775 | ₩27,708 | ₩27,748 | +0.14% | 5.8천 |
|---|
| 2026.03.12 | ₩27,732 | ₩27,789 | ₩27,708 | ₩27,789 | +0.20% | 7.6천 |
|---|
| 2026.03.11 | ₩27,748 | ₩27,802 | ₩27,708 | ₩27,802 | +0.19% | 5.7천 |
|---|
| 2026.03.10 | ₩27,742 | ₩27,802 | ₩27,695 | ₩27,740 | -0.00% | 5.5천 |
|---|
| 2026.03.09 | ₩27,668 | ₩27,802 | ₩27,668 | ₩27,798 | +0.47% | 2.6만 |
|---|
| 2026.03.06 | ₩27,735 | ₩27,762 | ₩27,695 | ₩27,762 | +0.10% | 7.4천 |
|---|
| 2026.03.05 | ₩27,802 | ₩27,815 | ₩27,735 | ₩27,815 | +0.05% | 3.4천 |
|---|
| 2026.03.04 | ₩27,775 | ₩27,815 | ₩27,748 | ₩27,815 | +0.14% | 7.6천 |
|---|
| 2026.03.03 | ₩27,762 | ₩27,802 | ₩27,685 | ₩27,802 | +0.14% | 5.5천 |
|---|
| 2026.03.02 | ₩27,762 | ₩27,762 | ₩27,708 | ₩27,742 | -0.07% | 2.4천 |
|---|
| 2026.02.27 | ₩27,704 | ₩27,762 | ₩27,704 | ₩27,762 | +0.21% | 5.5천 |
|---|
| 2026.02.26 | ₩27,762 | ₩27,775 | ₩27,735 | ₩27,775 | +0.05% | 4.1천 |
|---|
| 2026.02.25 | ₩27,782 | ₩27,783 | ₩27,755 | ₩27,755 | -0.10% | 1만 |
|---|
| 2026.02.24 | ₩27,802 | ₩27,815 | ₩27,760 | ₩27,815 | +0.05% | 1.4만 |
|---|
| 2026.02.23 | ₩27,777 | ₩27,815 | ₩27,777 | ₩27,794 | +0.06% | 2.2만 |
|---|
| 2026.02.20 | ₩27,881 | ₩27,883 | ₩27,762 | ₩27,815 | -0.24% | 9.8천 |
|---|
| 2026.02.19 | ₩27,789 | ₩27,802 | ₩27,775 | ₩27,775 | -0.05% | 5.2천 |
|---|
| 2026.02.18 | ₩27,789 | ₩27,815 | ₩27,762 | ₩27,802 | +0.05% | 2.5만 |
|---|
| 2026.02.17 | ₩27,748 | ₩27,802 | ₩27,748 | ₩27,802 | +0.19% | 7.3만 |
|---|
| 2026.02.13 | ₩27,775 | ₩27,802 | ₩27,748 | ₩27,769 | -0.02% | 7.4천 |
|---|
| 2026.02.12 | ₩27,748 | ₩27,802 | ₩27,748 | ₩27,802 | +0.19% | 6천 |
|---|
| 2026.02.11 | ₩27,748 | ₩27,802 | ₩27,735 | ₩27,769 | +0.07% | 9.6만 |
|---|
| 2026.02.10 | ₩27,815 | ₩27,815 | ₩27,735 | ₩27,735 | -0.29% | 10.5만 |
|---|
| 2026.02.09 | ₩27,829 | ₩27,829 | ₩27,760 | ₩27,789 | -0.14% | 8.6천 |
|---|
| 2026.02.06 | ₩27,752 | ₩27,789 | ₩27,735 | ₩27,789 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩27,762 | ₩27,775 | ₩27,695 | ₩27,740 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩27,762 | ₩27,762 | ₩27,695 | ₩27,748 | -0.05% | 7.9천 |
|---|
| 2026.02.03 | ₩27,782 | ₩27,801 | ₩27,722 | ₩27,742 | -0.14% | 3.7천 |
|---|
| 2026.02.02 | ₩27,802 | ₩27,802 | ₩27,748 | ₩27,762 | -0.14% | 8천 |
|---|
| 2026.01.30 | ₩27,802 | ₩27,802 | ₩27,722 | ₩27,782 | -0.07% | 8.9천 |
|---|
| 2026.01.29 | ₩27,722 | ₩27,789 | ₩27,722 | ₩27,748 | +0.10% | 4.5천 |
|---|
| 2026.01.28 | ₩27,755 | ₩27,789 | ₩27,722 | ₩27,762 | +0.02% | 7.6천 |
|---|
| 2026.01.27 | ₩27,775 | ₩27,789 | ₩27,722 | ₩27,755 | -0.07% | 3천 |
|---|
| 2026.01.26 | ₩27,775 | ₩27,802 | ₩27,722 | ₩27,762 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩27,762 | ₩27,829 | ₩27,668 | ₩27,829 | +0.24% | 2만 |
|---|
| 2026.01.22 | ₩27,762 | ₩27,789 | ₩27,722 | ₩27,756 | -0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩27,748 | ₩27,789 | ₩27,708 | ₩27,789 | +0.14% | 7.5천 |
|---|
| 2026.01.20 | ₩27,774 | ₩27,774 | ₩27,708 | ₩27,730 | -0.16% | 1만 |
|---|
| 2026.01.16 | ₩27,628 | ₩27,775 | ₩27,628 | ₩27,730 | +0.37% | 13.2만 |
|---|
| 2026.01.15 | ₩27,762 | ₩27,789 | ₩27,728 | ₩27,775 | +0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩27,695 | ₩27,762 | ₩27,695 | ₩27,755 | +0.22% | 2.2만 |
|---|
| 2026.01.13 | ₩27,695 | ₩27,748 | ₩27,668 | ₩27,715 | +0.07% | 9.6천 |
|---|
| 2026.01.12 | ₩27,735 | ₩27,762 | ₩27,681 | ₩27,762 | +0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩27,722 | ₩27,762 | ₩27,695 | ₩27,762 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩27,748 | ₩27,762 | ₩27,695 | ₩27,762 | +0.05% | 6.9천 |
|---|
| 2026.01.07 | ₩27,668 | ₩27,735 | ₩27,668 | ₩27,708 | +0.15% | 4천 |
|---|
| 2026.01.06 | ₩27,668 | ₩27,708 | ₩27,630 | ₩27,708 | +0.15% | 8.7천 |
|---|
| 2026.01.05 | ₩27,601 | ₩27,695 | ₩27,601 | ₩27,695 | +0.34% | 4.7만 |
|---|
| 2026.01.02 | ₩27,638 | ₩27,668 | ₩27,614 | ₩27,628 | -0.04% | 6.4천 |
|---|
| 2025.12.31 | ₩27,614 | ₩27,681 | ₩27,252 | ₩27,681 | +0.24% | 1.2만 |
|---|
| 2025.12.30 | ₩27,661 | ₩27,688 | ₩27,587 | ₩27,587 | -0.27% | 1.8만 |
|---|
| 2025.12.29 | ₩27,641 | ₩27,681 | ₩27,614 | ₩27,638 | -0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩27,715 | ₩27,715 | ₩27,630 | ₩27,668 | -0.17% | 5.2천 |
|---|
| 2025.12.24 | ₩27,695 | ₩27,701 | ₩27,641 | ₩27,642 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩27,668 | ₩27,668 | ₩27,601 | ₩27,649 | -0.07% | 6.3천 |
|---|
| 2025.12.22 | ₩27,668 | ₩27,668 | ₩27,601 | ₩27,622 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩27,641 | ₩27,641 | ₩27,587 | ₩27,628 | -0.05% | 5천 |
|---|
| 2025.12.18 | ₩27,668 | ₩27,668 | ₩27,591 | ₩27,612 | -0.20% | 4천 |
|---|
| 2025.12.17 | ₩27,638 | ₩27,668 | ₩27,614 | ₩27,641 | +0.01% | 6.1천 |
|---|
| 2025.12.16 | ₩27,668 | ₩27,668 | ₩27,634 | ₩27,655 | -0.05% | 7.9천 |
|---|
| 2025.12.15 | ₩27,842 | ₩27,842 | ₩27,601 | ₩27,601 | -0.87% | 1.2만 |
|---|
| 2025.12.12 | ₩27,614 | ₩27,641 | ₩27,574 | ₩27,574 | -0.15% | 6.6천 |
|---|
| 2025.12.11 | ₩28,017 | ₩28,017 | ₩27,762 | ₩27,789 | -0.81% | 4.3천 |
|---|
| 2025.12.10 | ₩27,775 | ₩27,815 | ₩27,754 | ₩27,787 | +0.04% | 4.5천 |
|---|
| 2025.12.09 | ₩27,762 | ₩27,802 | ₩27,748 | ₩27,802 | +0.14% | 7.2천 |
|---|
| 2025.12.08 | ₩27,802 | ₩27,802 | ₩27,730 | ₩27,730 | -0.26% | 3.4천 |
|---|
| 2025.12.05 | ₩27,774 | ₩27,802 | ₩27,769 | ₩27,802 | +0.10% | 5.3천 |
|---|
| 2025.12.04 | ₩27,795 | ₩27,802 | ₩27,762 | ₩27,802 | +0.02% | 6천 |
|---|
| 2025.12.03 | ₩27,856 | ₩27,869 | ₩27,735 | ₩27,815 | -0.14% | 9.7천 |
|---|
| 2025.12.02 | ₩28,151 | ₩28,151 | ₩27,758 | ₩27,763 | -1.38% | 1.2만 |
|---|
| 2025.12.01 | ₩27,766 | ₩27,789 | ₩27,722 | ₩27,726 | -0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩27,789 | ₩27,789 | ₩27,708 | ₩27,748 | -0.14% | 1.7천 |
|---|
| 2025.11.26 | ₩27,722 | ₩27,777 | ₩27,719 | ₩27,748 | +0.10% | 9.3천 |
|---|
| 2025.11.25 | ₩27,735 | ₩27,775 | ₩27,716 | ₩27,735 | 0.00% | 6.7천 |
|---|
| 2025.11.24 | ₩27,708 | ₩27,735 | ₩27,708 | ₩27,709 | +0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,641 | ₩27,748 | ₩27,641 | ₩27,703 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩27,762 | ₩27,762 | ₩27,681 | ₩27,696 | -0.24% | 1.8만 |
|---|
| 2025.11.19 | ₩27,722 | ₩27,722 | ₩27,681 | ₩27,699 | -0.08% | 8천 |
|---|
| 2025.11.18 | ₩27,628 | ₩27,722 | ₩27,628 | ₩27,708 | +0.29% | 1.1만 |
|---|
| 2025.11.17 | ₩27,655 | ₩27,775 | ₩27,641 | ₩27,699 | +0.16% | 5.7천 |
|---|
| 2025.11.14 | ₩27,742 | ₩27,789 | ₩27,740 | ₩27,747 | +0.02% | 3.2천 |
|---|
| 2025.11.13 | ₩27,802 | ₩27,802 | ₩27,708 | ₩27,735 | -0.24% | 2.9천 |
|---|
| 2025.11.12 | ₩27,751 | ₩27,755 | ₩27,708 | ₩27,755 | +0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩27,695 | ₩27,773 | ₩27,695 | ₩27,748 | +0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩27,467 | ₩27,561 | ₩27,453 | ₩27,464 | -0.01% | 6천 |
|---|
| 2025.11.07 | ₩27,681 | ₩27,722 | ₩27,628 | ₩27,683 | +0.00% | 2.6천 |
|---|
| 2025.11.06 | ₩27,587 | ₩27,695 | ₩27,587 | ₩27,649 | +0.22% | 3.1천 |
|---|
| 2025.11.05 | ₩27,480 | ₩27,574 | ₩27,453 | ₩27,511 | +0.11% | 6.8천 |
|---|
| 2025.11.04 | ₩27,279 | ₩28,157 | ₩27,252 | ₩27,531 | +0.92% | 8.9천 |
|---|
| 2025.11.03 | ₩27,292 | ₩27,358 | ₩27,292 | ₩27,341 | +0.18% | 5천 |
|---|
| 2025.10.31 | ₩27,380 | ₩27,440 | ₩27,319 | ₩27,366 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩27,279 | ₩28,043 | ₩27,064 | ₩27,681 | +1.47% | 5.7만 |
|---|
| 2025.10.29 | ₩27,205 | ₩27,239 | ₩27,105 | ₩27,192 | -0.05% | 9.7천 |
|---|
| 2025.10.28 | ₩27,252 | ₩27,747 | ₩27,011 | ₩27,274 | +0.08% | 6.4천 |
|---|
| 2025.10.27 | ₩27,172 | ₩27,237 | ₩27,145 | ₩27,199 | +0.10% | 3.7천 |
|---|
| 2025.10.24 | ₩27,199 | ₩27,239 | ₩27,145 | ₩27,192 | -0.02% | 4.3천 |
|---|
| 2025.10.23 | ₩27,306 | ₩27,306 | ₩27,205 | ₩27,205 | -0.37% | 3.4천 |
|---|
| 2025.10.22 | ₩27,239 | ₩27,252 | ₩27,158 | ₩27,205 | -0.12% | 5.1천 |
|---|
| 2025.10.21 | ₩27,158 | ₩27,239 | ₩27,158 | ₩27,199 | +0.15% | 7천 |
|---|
| 2025.10.20 | ₩27,212 | ₩27,252 | ₩27,158 | ₩27,199 | -0.05% | 3.2천 |
|---|
| 2025.10.17 | ₩27,201 | ₩27,225 | ₩27,145 | ₩27,181 | -0.07% | 1.6천 |
|---|
| 2025.10.16 | ₩27,232 | ₩27,239 | ₩27,145 | ₩27,173 | -0.22% | 1.2만 |
|---|
| 2025.10.15 | ₩26,528 | ₩27,802 | ₩26,528 | ₩27,178 | +2.45% | 7.9천 |
|---|
| 2025.10.14 | ₩27,172 | ₩27,220 | ₩27,131 | ₩27,153 | -0.07% | 1만 |
|---|
| 2025.10.13 | ₩27,239 | ₩27,239 | ₩27,173 | ₩27,225 | -0.05% | 6.2천 |
|---|
| 2025.10.10 | ₩27,185 | ₩27,228 | ₩27,064 | ₩27,165 | -0.07% | 6천 |
|---|