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 | ₩27,685 | ₩27,685 | ₩27,580 | ₩27,580 | -0.38% | 1천 |
| 2026.10.08 | ₩27,645 | ₩27,805 | ₩27,645 | ₩27,737 | +0.33% | 1.7천 |
| 2026.10.07 | ₩27,390 | ₩27,390 | ₩27,330 | ₩27,386 | -0.01% | 700 |
| 2026.10.06 | ₩27,310 | ₩27,330 | ₩27,216 | ₩27,299 | -0.04% | 1.8천 |
| 2026.10.05 | ₩27,229 | ₩27,344 | ₩27,209 | ₩27,344 | +0.42% | 5.3천 |
| 2026.10.02 | ₩27,340 | ₩27,340 | ₩27,323 | ₩27,323 | -0.06% | 400 |
| 2026.10.01 | ₩27,377 | ₩27,390 | ₩27,377 | ₩27,390 | +0.05% | 500 |
| 2026.09.30 | ₩27,537 | ₩27,537 | ₩26,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,296 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩27,202 | ₩27,302 | ₩27,135 | ₩27,302 | +0.36% | 6.5천 |
|---|
| 2026.09.28 | ₩27,269 | ₩27,591 | ₩26,941 | ₩27,251 | -0.07% | 14만 |
|---|
| 2026.09.25 | ₩26,680 | ₩27,102 | ₩26,666 | ₩27,102 | +1.58% | 1.8만 |
|---|
| 2026.09.24 | ₩26,707 | ₩26,975 | ₩26,640 | ₩26,861 | +0.58% | 3만 |
|---|
| 2026.09.23 | ₩28,498 | ₩28,529 | ₩28,474 | ₩28,474 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩28,388 | ₩28,549 | ₩28,388 | ₩28,549 | +0.57% | 800 |
|---|
| 2026.09.21 | ₩28,663 | ₩28,690 | ₩28,663 | ₩28,690 | +0.09% | 700 |
|---|
| 2026.09.18 | ₩28,810 | ₩28,824 | ₩28,757 | ₩28,786 | -0.08% | 400 |
|---|
| 2026.09.17 | ₩28,703 | ₩28,784 | ₩28,248 | ₩28,731 | +0.10% | 3.5천 |
|---|
| 2026.09.16 | ₩28,797 | ₩28,887 | ₩28,797 | ₩28,837 | +0.14% | 400 |
|---|
| 2026.09.15 | ₩28,971 | ₩29,038 | ₩28,924 | ₩28,924 | -0.16% | 3.1천 |
|---|
| 2026.09.14 | ₩29,025 | ₩29,052 | ₩29,009 | ₩29,009 | -0.06% | 4.8천 |
|---|
| 2026.09.11 | ₩28,999 | ₩28,999 | ₩28,999 | ₩28,999 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,824 | ₩28,904 | ₩28,824 | ₩28,869 | +0.16% | 3.2천 |
|---|
| 2026.09.09 | ₩28,717 | ₩28,912 | ₩28,717 | ₩28,912 | +0.68% | 3만 |
|---|
| 2026.09.08 | ₩28,971 | ₩28,971 | ₩28,757 | ₩28,780 | -0.66% | 16.2만 |
|---|
| 2026.09.04 | ₩29,011 | ₩29,145 | ₩29,011 | ₩29,093 | +0.28% | 3.3천 |
|---|
| 2026.09.03 | ₩29,105 | ₩29,247 | ₩29,105 | ₩29,156 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩28,944 | ₩28,947 | ₩28,944 | ₩28,947 | +0.01% | 400 |
|---|
| 2026.09.01 | ₩28,985 | ₩29,145 | ₩28,985 | ₩29,034 | +0.17% | 900 |
|---|
| 2026.08.31 | ₩29,052 | ₩29,105 | ₩28,940 | ₩28,940 | -0.38% | 800 |
|---|
| 2026.08.28 | ₩29,186 | ₩29,279 | ₩29,167 | ₩29,167 | -0.06% | 1.2천 |
|---|
| 2026.08.27 | ₩28,864 | ₩28,911 | ₩28,810 | ₩28,911 | +0.16% | 4.6천 |
|---|
| 2026.08.26 | ₩29,025 | ₩29,065 | ₩28,969 | ₩28,969 | -0.19% | 1.2천 |
|---|
| 2026.08.25 | ₩29,293 | ₩29,293 | ₩28,958 | ₩28,998 | -1.01% | 7.2천 |
|---|
| 2026.08.24 | ₩28,851 | ₩29,246 | ₩28,851 | ₩29,246 | +1.37% | 1.6천 |
|---|
| 2026.08.21 | ₩28,743 | ₩28,891 | ₩28,743 | ₩28,859 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩28,877 | ₩28,927 | ₩28,857 | ₩28,920 | +0.15% | 2.1천 |
|---|
| 2026.08.19 | ₩28,770 | ₩28,770 | ₩28,565 | ₩28,565 | -0.71% | 7.1천 |
|---|
| 2026.08.18 | ₩28,971 | ₩29,145 | ₩28,971 | ₩29,081 | +0.38% | 4.1천 |
|---|
| 2026.08.17 | ₩28,583 | ₩28,616 | ₩28,542 | ₩28,616 | +0.12% | 9천 |
|---|
| 2026.08.14 | ₩28,522 | ₩28,529 | ₩28,489 | ₩28,510 | -0.04% | 4.3천 |
|---|
| 2026.08.13 | ₩28,408 | ₩28,662 | ₩28,408 | ₩28,662 | +0.89% | 200 |
|---|
| 2026.08.12 | ₩28,703 | ₩28,784 | ₩28,620 | ₩28,620 | -0.29% | 1천 |
|---|
| 2026.08.11 | ₩28,770 | ₩28,770 | ₩28,583 | ₩28,583 | -0.65% | 700 |
|---|
| 2026.08.10 | ₩29,025 | ₩29,025 | ₩28,898 | ₩28,898 | -0.44% | 2.7천 |
|---|
| 2026.08.07 | ₩29,065 | ₩29,076 | ₩28,824 | ₩29,026 | -0.13% | 5.1만 |
|---|
| 2026.08.06 | ₩29,072 | ₩29,112 | ₩28,877 | ₩29,112 | +0.14% | 2.9천 |
|---|
| 2026.08.05 | ₩29,313 | ₩29,318 | ₩29,313 | ₩29,318 | +0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,864 | ₩29,022 | ₩28,804 | ₩28,857 | -0.02% | 2.8천 |
|---|
| 2026.08.03 | ₩28,991 | ₩28,991 | ₩28,743 | ₩28,857 | -0.46% | 5천 |
|---|
| 2026.07.31 | ₩28,221 | ₩29,045 | ₩28,221 | ₩29,045 | +2.92% | 3.1천 |
|---|
| 2026.07.30 | ₩28,770 | ₩28,790 | ₩28,545 | ₩28,545 | -0.78% | 1.4천 |
|---|
| 2026.07.29 | ₩28,971 | ₩29,048 | ₩28,958 | ₩29,048 | +0.26% | 500 |
|---|
| 2026.07.28 | ₩28,449 | ₩28,810 | ₩28,449 | ₩28,772 | +1.14% | 2.5천 |
|---|
| 2026.07.27 | ₩28,221 | ₩28,382 | ₩28,221 | ₩28,317 | +0.34% | 2.4천 |
|---|
| 2026.07.24 | ₩28,288 | ₩28,288 | ₩28,181 | ₩28,181 | -0.38% | 500 |
|---|
| 2026.07.23 | ₩27,859 | ₩27,913 | ₩27,859 | ₩27,913 | +0.19% | 5.6천 |
|---|
| 2026.07.22 | ₩28,154 | ₩28,154 | ₩27,913 | ₩27,925 | -0.81% | 600 |
|---|
| 2026.07.21 | ₩28,730 | ₩28,730 | ₩28,140 | ₩28,144 | -2.04% | 2.5만 |
|---|
| 2026.07.20 | ₩28,214 | ₩28,427 | ₩27,417 | ₩28,427 | +0.76% | 17만 |
|---|
| 2026.07.17 | ₩28,127 | ₩28,181 | ₩28,127 | ₩28,181 | +0.19% | 800 |
|---|
| 2026.07.16 | ₩28,033 | ₩28,154 | ₩28,033 | ₩28,100 | +0.24% | 5.7천 |
|---|
| 2026.07.15 | ₩27,685 | ₩27,698 | ₩27,537 | ₩27,685 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩28,248 | ₩28,248 | ₩27,839 | ₩27,850 | -1.41% | 2.6만 |
|---|
| 2026.07.13 | ₩27,980 | ₩28,119 | ₩27,886 | ₩28,119 | +0.50% | 7.9천 |
|---|
| 2026.07.10 | ₩27,631 | ₩27,980 | ₩27,578 | ₩27,966 | +1.21% | 2.6만 |
|---|
| 2026.07.09 | ₩27,993 | ₩27,993 | ₩27,799 | ₩27,805 | -0.67% | 5.7천 |
|---|
| 2026.07.08 | ₩28,060 | ₩28,181 | ₩27,993 | ₩28,006 | -0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩28,060 | ₩28,127 | ₩27,993 | ₩28,087 | +0.10% | 4.3천 |
|---|
| 2026.07.06 | ₩27,792 | ₩27,939 | ₩27,792 | ₩27,939 | +0.53% | 3.5천 |
|---|
| 2026.07.02 | ₩27,846 | ₩27,986 | ₩27,511 | ₩27,817 | -0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩27,457 | ₩27,738 | ₩27,457 | ₩27,698 | +0.88% | 4.3만 |
|---|
| 2026.06.30 | ₩27,738 | ₩27,738 | ₩27,618 | ₩27,657 | -0.29% | 5.9천 |
|---|
| 2026.06.29 | ₩27,752 | ₩27,953 | ₩27,658 | ₩27,658 | -0.34% | 1.6천 |
|---|
| 2026.06.26 | ₩27,899 | ₩27,899 | ₩27,687 | ₩27,687 | -0.76% | 6.1천 |
|---|
| 2026.06.25 | ₩27,708 | ₩27,708 | ₩27,708 | ₩27,708 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩28,033 | ₩28,076 | ₩28,033 | ₩28,063 | +0.11% | 900 |
|---|
| 2026.06.23 | ₩29,480 | ₩30,673 | ₩26,975 | ₩28,147 | -4.52% | 4.7천 |
|---|
| 2026.06.22 | ₩28,053 | ₩28,063 | ₩27,886 | ₩27,886 | -0.60% | 2.1만 |
|---|
| 2026.06.18 | ₩28,020 | ₩28,020 | ₩27,978 | ₩27,978 | -0.15% | 500 |
|---|
| 2026.06.17 | ₩28,047 | ₩28,073 | ₩28,033 | ₩28,043 | -0.01% | 1.9천 |
|---|
| 2026.06.16 | ₩28,006 | ₩28,057 | ₩28,006 | ₩28,020 | +0.05% | 2.6천 |
|---|
| 2026.06.15 | ₩28,047 | ₩28,053 | ₩28,020 | ₩28,040 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩28,100 | ₩28,100 | ₩28,053 | ₩28,053 | -0.17% | 300 |
|---|
| 2026.06.11 | ₩28,033 | ₩28,053 | ₩28,033 | ₩28,053 | +0.07% | 600 |
|---|
| 2026.06.10 | ₩28,261 | ₩28,261 | ₩28,047 | ₩28,047 | -0.76% | 1.4천 |
|---|
| 2026.06.09 | ₩28,020 | ₩28,073 | ₩28,020 | ₩28,033 | +0.05% | 3.9천 |
|---|
| 2026.06.08 | ₩28,020 | ₩28,060 | ₩28,020 | ₩28,033 | +0.05% | 3.4천 |
|---|
| 2026.06.05 | ₩28,027 | ₩28,033 | ₩28,020 | ₩28,020 | -0.02% | 1.8천 |
|---|
| 2026.06.04 | ₩27,980 | ₩28,033 | ₩27,980 | ₩28,012 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩28,020 | ₩28,020 | ₩27,966 | ₩28,006 | -0.05% | 5.6천 |
|---|
| 2026.06.02 | ₩28,006 | ₩28,006 | ₩27,984 | ₩27,993 | -0.05% | 1.3천 |
|---|
| 2026.06.01 | ₩27,994 | ₩27,994 | ₩27,994 | ₩27,994 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩27,993 | ₩28,000 | ₩27,993 | ₩27,993 | 0.00% | 1.1천 |
|---|
| 2026.05.28 | ₩27,980 | ₩28,020 | ₩27,966 | ₩27,993 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩28,020 | ₩28,033 | ₩27,980 | ₩28,000 | -0.07% | 1.9천 |
|---|
| 2026.05.26 | ₩28,000 | ₩28,033 | ₩27,966 | ₩27,994 | -0.02% | 3천 |
|---|
| 2026.05.22 | ₩27,980 | ₩27,993 | ₩27,966 | ₩27,986 | +0.02% | 1.2천 |
|---|
| 2026.05.21 | ₩28,033 | ₩28,047 | ₩27,886 | ₩27,929 | -0.37% | 6.7천 |
|---|
| 2026.05.20 | ₩27,986 | ₩28,006 | ₩27,966 | ₩28,006 | +0.07% | 3.7천 |
|---|
| 2026.05.19 | ₩27,980 | ₩28,006 | ₩27,980 | ₩28,004 | +0.09% | 2.6천 |
|---|
| 2026.05.18 | ₩27,966 | ₩27,993 | ₩27,966 | ₩27,993 | +0.10% | 600 |
|---|
| 2026.05.15 | ₩27,973 | ₩27,993 | ₩27,886 | ₩27,966 | -0.02% | 7.5천 |
|---|
| 2026.05.14 | ₩27,973 | ₩27,973 | ₩27,926 | ₩27,966 | -0.02% | 900 |
|---|
| 2026.05.13 | ₩27,792 | ₩28,047 | ₩27,792 | ₩27,906 | +0.41% | 1.1만 |
|---|
| 2026.05.12 | ₩28,020 | ₩28,020 | ₩27,899 | ₩27,905 | -0.41% | 20.2만 |
|---|
| 2026.05.11 | ₩27,886 | ₩27,980 | ₩27,886 | ₩27,946 | +0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩27,913 | ₩27,966 | ₩27,899 | ₩27,939 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩27,926 | ₩27,993 | ₩27,913 | ₩27,953 | +0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩27,819 | ₩28,073 | ₩27,819 | ₩27,953 | +0.48% | 7천 |
|---|
| 2026.05.05 | ₩27,926 | ₩28,006 | ₩27,926 | ₩27,964 | +0.13% | 1천 |
|---|
| 2026.05.04 | ₩27,671 | ₩27,980 | ₩27,671 | ₩27,946 | +0.99% | 5.2천 |
|---|
| 2026.05.01 | ₩27,941 | ₩27,980 | ₩27,913 | ₩27,953 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩27,913 | ₩27,966 | ₩27,886 | ₩27,953 | +0.14% | 9.5천 |
|---|
| 2026.04.29 | ₩27,913 | ₩27,993 | ₩27,913 | ₩27,946 | +0.12% | 2.7천 |
|---|
| 2026.04.28 | ₩27,913 | ₩27,980 | ₩27,913 | ₩27,953 | +0.14% | 800 |
|---|
| 2026.04.27 | ₩27,913 | ₩27,993 | ₩27,913 | ₩27,953 | +0.14% | 3.2천 |
|---|
| 2026.04.24 | ₩27,913 | ₩27,980 | ₩27,899 | ₩27,939 | +0.10% | 1.3천 |
|---|
| 2026.04.23 | ₩27,899 | ₩27,966 | ₩27,899 | ₩27,933 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩27,899 | ₩27,993 | ₩27,899 | ₩27,946 | +0.17% | 4.4천 |
|---|
| 2026.04.21 | ₩27,902 | ₩27,980 | ₩27,899 | ₩27,939 | +0.13% | 4.2천 |
|---|
| 2026.04.20 | ₩27,899 | ₩27,966 | ₩27,886 | ₩27,919 | +0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩27,913 | ₩27,966 | ₩27,899 | ₩27,919 | +0.02% | 7.4천 |
|---|
| 2026.04.16 | ₩27,899 | ₩27,926 | ₩27,899 | ₩27,926 | +0.10% | 1.9천 |
|---|
| 2026.04.15 | ₩27,832 | ₩27,926 | ₩27,832 | ₩27,913 | +0.29% | 5천 |
|---|
| 2026.04.14 | ₩27,792 | ₩27,980 | ₩27,792 | ₩27,899 | +0.39% | 1.2만 |
|---|
| 2026.04.13 | ₩27,805 | ₩27,906 | ₩27,805 | ₩27,906 | +0.36% | 4.4천 |
|---|
| 2026.04.10 | ₩27,779 | ₩27,953 | ₩27,779 | ₩27,846 | +0.24% | 2.4만 |
|---|
| 2026.04.09 | ₩27,872 | ₩27,899 | ₩27,859 | ₩27,899 | +0.10% | 1천 |
|---|
| 2026.04.08 | ₩27,752 | ₩27,953 | ₩27,752 | ₩27,819 | +0.24% | 8.7천 |
|---|
| 2026.04.07 | ₩27,859 | ₩27,906 | ₩27,564 | ₩27,564 | -1.06% | 3.3천 |
|---|
| 2026.04.06 | ₩27,752 | ₩27,913 | ₩27,752 | ₩27,846 | +0.34% | 5.7만 |
|---|
| 2026.04.02 | ₩27,725 | ₩27,906 | ₩27,725 | ₩27,819 | +0.34% | 9.3천 |
|---|
| 2026.04.01 | ₩27,899 | ₩27,899 | ₩27,819 | ₩27,819 | -0.29% | 9.4만 |
|---|
| 2026.03.31 | ₩27,698 | ₩27,899 | ₩27,698 | ₩27,738 | +0.15% | 5.3만 |
|---|
| 2026.03.30 | ₩27,658 | ₩27,872 | ₩27,658 | ₩27,779 | +0.44% | 52.1만 |
|---|
| 2026.03.27 | ₩27,738 | ₩27,832 | ₩27,738 | ₩27,752 | +0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩27,618 | ₩27,851 | ₩27,618 | ₩27,752 | +0.49% | 4.7천 |
|---|
| 2026.03.25 | ₩27,738 | ₩27,832 | ₩27,658 | ₩27,658 | -0.29% | 9.6천 |
|---|
| 2026.03.24 | ₩27,738 | ₩27,819 | ₩27,738 | ₩27,738 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩27,712 | ₩27,930 | ₩27,712 | ₩27,792 | +0.29% | 1만 |
|---|
| 2026.03.20 | ₩27,720 | ₩27,805 | ₩27,645 | ₩27,690 | -0.11% | 4.3만 |
|---|
| 2026.03.19 | ₩27,765 | ₩27,765 | ₩27,685 | ₩27,732 | -0.12% | 3.5천 |
|---|
| 2026.03.18 | ₩27,618 | ₩27,779 | ₩27,618 | ₩27,730 | +0.41% | 8.7천 |
|---|
| 2026.03.17 | ₩27,832 | ₩27,859 | ₩27,564 | ₩27,578 | -0.91% | 4.5천 |
|---|
| 2026.03.16 | ₩27,631 | ₩27,752 | ₩27,594 | ₩27,732 | +0.36% | 2.4만 |
|---|
| 2026.03.13 | ₩27,686 | ₩27,752 | ₩27,685 | ₩27,725 | +0.14% | 5.8천 |
|---|
| 2026.03.12 | ₩27,709 | ₩27,765 | ₩27,685 | ₩27,765 | +0.20% | 7.6천 |
|---|
| 2026.03.11 | ₩27,725 | ₩27,779 | ₩27,685 | ₩27,779 | +0.19% | 5.7천 |
|---|
| 2026.03.10 | ₩27,718 | ₩27,779 | ₩27,671 | ₩27,717 | -0.00% | 5.5천 |
|---|
| 2026.03.09 | ₩27,645 | ₩27,779 | ₩27,645 | ₩27,775 | +0.47% | 2.6만 |
|---|
| 2026.03.06 | ₩27,712 | ₩27,738 | ₩27,671 | ₩27,738 | +0.10% | 7.4천 |
|---|
| 2026.03.05 | ₩27,779 | ₩27,792 | ₩27,712 | ₩27,792 | +0.05% | 3.4천 |
|---|
| 2026.03.04 | ₩27,752 | ₩27,792 | ₩27,725 | ₩27,792 | +0.14% | 7.6천 |
|---|
| 2026.03.03 | ₩27,738 | ₩27,779 | ₩27,662 | ₩27,779 | +0.14% | 5.5천 |
|---|
| 2026.03.02 | ₩27,738 | ₩27,738 | ₩27,685 | ₩27,718 | -0.07% | 2.4천 |
|---|
| 2026.02.27 | ₩27,681 | ₩27,738 | ₩27,681 | ₩27,738 | +0.21% | 5.5천 |
|---|
| 2026.02.26 | ₩27,738 | ₩27,752 | ₩27,712 | ₩27,752 | +0.05% | 4.1천 |
|---|
| 2026.02.25 | ₩27,759 | ₩27,760 | ₩27,732 | ₩27,732 | -0.10% | 1만 |
|---|
| 2026.02.24 | ₩27,779 | ₩27,792 | ₩27,737 | ₩27,792 | +0.05% | 1.4만 |
|---|
| 2026.02.23 | ₩27,753 | ₩27,792 | ₩27,753 | ₩27,771 | +0.06% | 2.2만 |
|---|
| 2026.02.20 | ₩27,858 | ₩27,859 | ₩27,738 | ₩27,792 | -0.24% | 9.8천 |
|---|
| 2026.02.19 | ₩27,765 | ₩27,779 | ₩27,752 | ₩27,752 | -0.05% | 5.2천 |
|---|
| 2026.02.18 | ₩27,765 | ₩27,792 | ₩27,738 | ₩27,779 | +0.05% | 2.5만 |
|---|
| 2026.02.17 | ₩27,725 | ₩27,779 | ₩27,725 | ₩27,779 | +0.19% | 7.3만 |
|---|
| 2026.02.13 | ₩27,752 | ₩27,779 | ₩27,725 | ₩27,745 | -0.02% | 7.4천 |
|---|
| 2026.02.12 | ₩27,725 | ₩27,779 | ₩27,725 | ₩27,779 | +0.19% | 6천 |
|---|
| 2026.02.11 | ₩27,725 | ₩27,779 | ₩27,712 | ₩27,745 | +0.07% | 9.6만 |
|---|
| 2026.02.10 | ₩27,792 | ₩27,792 | ₩27,712 | ₩27,712 | -0.29% | 10.5만 |
|---|
| 2026.02.09 | ₩27,805 | ₩27,805 | ₩27,737 | ₩27,765 | -0.14% | 8.6천 |
|---|
| 2026.02.06 | ₩27,729 | ₩27,765 | ₩27,712 | ₩27,765 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩27,738 | ₩27,752 | ₩27,671 | ₩27,717 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩27,738 | ₩27,738 | ₩27,671 | ₩27,725 | -0.05% | 7.9천 |
|---|
| 2026.02.03 | ₩27,759 | ₩27,777 | ₩27,698 | ₩27,718 | -0.14% | 3.7천 |
|---|
| 2026.02.02 | ₩27,779 | ₩27,779 | ₩27,725 | ₩27,738 | -0.14% | 8천 |
|---|
| 2026.01.30 | ₩27,779 | ₩27,779 | ₩27,698 | ₩27,759 | -0.07% | 8.9천 |
|---|
| 2026.01.29 | ₩27,698 | ₩27,765 | ₩27,698 | ₩27,725 | +0.10% | 4.5천 |
|---|
| 2026.01.28 | ₩27,732 | ₩27,765 | ₩27,698 | ₩27,738 | +0.02% | 7.6천 |
|---|
| 2026.01.27 | ₩27,752 | ₩27,765 | ₩27,698 | ₩27,732 | -0.07% | 3천 |
|---|
| 2026.01.26 | ₩27,752 | ₩27,779 | ₩27,698 | ₩27,738 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩27,738 | ₩27,805 | ₩27,645 | ₩27,805 | +0.24% | 2만 |
|---|
| 2026.01.22 | ₩27,738 | ₩27,765 | ₩27,698 | ₩27,733 | -0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩27,725 | ₩27,765 | ₩27,685 | ₩27,765 | +0.14% | 7.5천 |
|---|
| 2026.01.20 | ₩27,750 | ₩27,750 | ₩27,685 | ₩27,706 | -0.16% | 1만 |
|---|
| 2026.01.16 | ₩27,604 | ₩27,752 | ₩27,604 | ₩27,706 | +0.37% | 13.2만 |
|---|
| 2026.01.15 | ₩27,738 | ₩27,765 | ₩27,705 | ₩27,752 | +0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩27,671 | ₩27,738 | ₩27,671 | ₩27,732 | +0.22% | 2.2만 |
|---|
| 2026.01.13 | ₩27,671 | ₩27,725 | ₩27,645 | ₩27,692 | +0.07% | 9.6천 |
|---|
| 2026.01.12 | ₩27,712 | ₩27,738 | ₩27,658 | ₩27,738 | +0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩27,698 | ₩27,738 | ₩27,671 | ₩27,738 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩27,725 | ₩27,738 | ₩27,671 | ₩27,738 | +0.05% | 6.9천 |
|---|
| 2026.01.07 | ₩27,645 | ₩27,712 | ₩27,645 | ₩27,685 | +0.15% | 4천 |
|---|
| 2026.01.06 | ₩27,645 | ₩27,685 | ₩27,607 | ₩27,685 | +0.15% | 8.7천 |
|---|
| 2026.01.05 | ₩27,578 | ₩27,671 | ₩27,578 | ₩27,671 | +0.34% | 4.7만 |
|---|
| 2026.01.02 | ₩27,615 | ₩27,645 | ₩27,591 | ₩27,604 | -0.04% | 6.4천 |
|---|
| 2025.12.31 | ₩27,591 | ₩27,658 | ₩27,229 | ₩27,658 | +0.24% | 1.2만 |
|---|
| 2025.12.30 | ₩27,638 | ₩27,665 | ₩27,564 | ₩27,564 | -0.27% | 1.8만 |
|---|
| 2025.12.29 | ₩27,618 | ₩27,658 | ₩27,591 | ₩27,615 | -0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩27,692 | ₩27,692 | ₩27,607 | ₩27,645 | -0.17% | 5.2천 |
|---|
| 2025.12.24 | ₩27,671 | ₩27,678 | ₩27,618 | ₩27,619 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩27,645 | ₩27,645 | ₩27,578 | ₩27,626 | -0.07% | 6.3천 |
|---|
| 2025.12.22 | ₩27,645 | ₩27,645 | ₩27,578 | ₩27,599 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩27,618 | ₩27,618 | ₩27,564 | ₩27,604 | -0.05% | 5천 |
|---|
| 2025.12.18 | ₩27,645 | ₩27,645 | ₩27,568 | ₩27,588 | -0.20% | 4천 |
|---|
| 2025.12.17 | ₩27,615 | ₩27,645 | ₩27,591 | ₩27,618 | +0.01% | 6.1천 |
|---|
| 2025.12.16 | ₩27,645 | ₩27,645 | ₩27,611 | ₩27,631 | -0.05% | 7.9천 |
|---|
| 2025.12.15 | ₩27,819 | ₩27,819 | ₩27,578 | ₩27,578 | -0.87% | 1.2만 |
|---|
| 2025.12.12 | ₩27,591 | ₩27,618 | ₩27,551 | ₩27,551 | -0.15% | 6.6천 |
|---|
| 2025.12.11 | ₩27,993 | ₩27,993 | ₩27,738 | ₩27,765 | -0.81% | 4.3천 |
|---|
| 2025.12.10 | ₩27,752 | ₩27,792 | ₩27,730 | ₩27,764 | +0.04% | 4.5천 |
|---|
| 2025.12.09 | ₩27,738 | ₩27,779 | ₩27,725 | ₩27,779 | +0.14% | 7.2천 |
|---|
| 2025.12.08 | ₩27,779 | ₩27,779 | ₩27,706 | ₩27,706 | -0.26% | 3.4천 |
|---|
| 2025.12.05 | ₩27,750 | ₩27,779 | ₩27,745 | ₩27,779 | +0.10% | 5.3천 |
|---|
| 2025.12.04 | ₩27,772 | ₩27,779 | ₩27,738 | ₩27,779 | +0.02% | 6천 |
|---|
| 2025.12.03 | ₩27,832 | ₩27,846 | ₩27,712 | ₩27,792 | -0.14% | 9.7천 |
|---|
| 2025.12.02 | ₩28,127 | ₩28,127 | ₩27,734 | ₩27,740 | -1.38% | 1.2만 |
|---|
| 2025.12.01 | ₩27,742 | ₩27,765 | ₩27,698 | ₩27,702 | -0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩27,765 | ₩27,765 | ₩27,685 | ₩27,725 | -0.14% | 1.7천 |
|---|
| 2025.11.26 | ₩27,698 | ₩27,753 | ₩27,696 | ₩27,725 | +0.10% | 9.3천 |
|---|
| 2025.11.25 | ₩27,712 | ₩27,752 | ₩27,693 | ₩27,712 | 0.00% | 6.7천 |
|---|
| 2025.11.24 | ₩27,685 | ₩27,712 | ₩27,685 | ₩27,686 | +0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,618 | ₩27,725 | ₩27,618 | ₩27,679 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩27,738 | ₩27,738 | ₩27,658 | ₩27,673 | -0.24% | 1.8만 |
|---|
| 2025.11.19 | ₩27,698 | ₩27,698 | ₩27,658 | ₩27,675 | -0.08% | 8천 |
|---|
| 2025.11.18 | ₩27,604 | ₩27,698 | ₩27,604 | ₩27,685 | +0.29% | 1.1만 |
|---|
| 2025.11.17 | ₩27,631 | ₩27,752 | ₩27,618 | ₩27,675 | +0.16% | 5.7천 |
|---|
| 2025.11.14 | ₩27,718 | ₩27,765 | ₩27,717 | ₩27,724 | +0.02% | 3.2천 |
|---|
| 2025.11.13 | ₩27,779 | ₩27,779 | ₩27,685 | ₩27,712 | -0.24% | 2.9천 |
|---|
| 2025.11.12 | ₩27,728 | ₩27,732 | ₩27,685 | ₩27,732 | +0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩27,671 | ₩27,749 | ₩27,671 | ₩27,725 | +0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩27,444 | ₩27,537 | ₩27,430 | ₩27,441 | -0.01% | 6천 |
|---|
| 2025.11.07 | ₩27,658 | ₩27,698 | ₩27,604 | ₩27,659 | +0.00% | 2.6천 |
|---|
| 2025.11.06 | ₩27,564 | ₩27,671 | ₩27,564 | ₩27,626 | +0.22% | 3.1천 |
|---|
| 2025.11.05 | ₩27,457 | ₩27,551 | ₩27,430 | ₩27,488 | +0.11% | 6.8천 |
|---|
| 2025.11.04 | ₩27,256 | ₩28,134 | ₩27,229 | ₩27,508 | +0.92% | 8.9천 |
|---|
| 2025.11.03 | ₩27,269 | ₩27,335 | ₩27,269 | ₩27,318 | +0.18% | 5천 |
|---|
| 2025.10.31 | ₩27,357 | ₩27,417 | ₩27,296 | ₩27,343 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩27,256 | ₩28,020 | ₩27,042 | ₩27,658 | +1.47% | 5.7만 |
|---|
| 2025.10.29 | ₩27,182 | ₩27,216 | ₩27,082 | ₩27,169 | -0.05% | 9.7천 |
|---|
| 2025.10.28 | ₩27,229 | ₩27,724 | ₩26,988 | ₩27,251 | +0.08% | 6.4천 |
|---|
| 2025.10.27 | ₩27,149 | ₩27,214 | ₩27,122 | ₩27,176 | +0.10% | 3.7천 |
|---|
| 2025.10.24 | ₩27,176 | ₩27,216 | ₩27,122 | ₩27,169 | -0.02% | 4.3천 |
|---|
| 2025.10.23 | ₩27,283 | ₩27,283 | ₩27,182 | ₩27,182 | -0.37% | 3.4천 |
|---|
| 2025.10.22 | ₩27,216 | ₩27,229 | ₩27,135 | ₩27,182 | -0.12% | 5.1천 |
|---|
| 2025.10.21 | ₩27,135 | ₩27,216 | ₩27,135 | ₩27,176 | +0.15% | 7천 |
|---|
| 2025.10.20 | ₩27,189 | ₩27,229 | ₩27,135 | ₩27,176 | -0.05% | 3.2천 |
|---|
| 2025.10.17 | ₩27,178 | ₩27,202 | ₩27,122 | ₩27,158 | -0.07% | 1.6천 |
|---|
| 2025.10.16 | ₩27,209 | ₩27,216 | ₩27,122 | ₩27,150 | -0.22% | 1.2만 |
|---|
| 2025.10.15 | ₩26,506 | ₩27,779 | ₩26,506 | ₩27,156 | +2.45% | 7.9천 |
|---|
| 2025.10.14 | ₩27,149 | ₩27,197 | ₩27,109 | ₩27,130 | -0.07% | 1만 |
|---|
| 2025.10.13 | ₩27,216 | ₩27,216 | ₩27,150 | ₩27,202 | -0.05% | 6.2천 |
|---|
| 2025.10.10 | ₩27,162 | ₩27,205 | ₩27,042 | ₩27,142 | -0.07% | 6천 |
|---|