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 | ₩27,707 | ₩27,707 | ₩27,602 | ₩27,602 | -0.38% | 1천 |
| 2026.10.08 | ₩27,666 | ₩27,827 | ₩27,666 | ₩27,759 | +0.33% | 1.7천 |
| 2026.10.07 | ₩27,411 | ₩27,411 | ₩27,351 | ₩27,407 | -0.01% | 700 |
| 2026.10.06 | ₩27,331 | ₩27,351 | ₩27,237 | ₩27,320 | -0.04% | 1.8천 |
| 2026.10.05 | ₩27,251 | ₩27,366 | ₩27,230 | ₩27,366 | +0.42% | 5.3천 |
| 2026.10.02 | ₩27,362 | ₩27,362 | ₩27,344 | ₩27,344 | -0.06% | 400 |
| 2026.10.01 | ₩27,398 | ₩27,411 | ₩27,398 | ₩27,411 | +0.05% | 500 |
| 2026.09.30 | ₩27,559 | ₩27,559 | ₩26,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,318 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩27,224 | ₩27,323 | ₩27,157 | ₩27,323 | +0.36% | 6.5천 |
|---|
| 2026.09.28 | ₩27,291 | ₩27,613 | ₩26,962 | ₩27,272 | -0.07% | 14만 |
|---|
| 2026.09.25 | ₩26,701 | ₩27,123 | ₩26,687 | ₩27,123 | +1.58% | 1.8만 |
|---|
| 2026.09.24 | ₩26,728 | ₩26,996 | ₩26,660 | ₩26,882 | +0.58% | 3만 |
|---|
| 2026.09.23 | ₩28,521 | ₩28,551 | ₩28,496 | ₩28,496 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩28,411 | ₩28,571 | ₩28,411 | ₩28,571 | +0.57% | 800 |
|---|
| 2026.09.21 | ₩28,685 | ₩28,712 | ₩28,685 | ₩28,712 | +0.09% | 700 |
|---|
| 2026.09.18 | ₩28,833 | ₩28,846 | ₩28,779 | ₩28,809 | -0.08% | 400 |
|---|
| 2026.09.17 | ₩28,726 | ₩28,806 | ₩28,270 | ₩28,754 | +0.10% | 3.5천 |
|---|
| 2026.09.16 | ₩28,820 | ₩28,909 | ₩28,820 | ₩28,860 | +0.14% | 400 |
|---|
| 2026.09.15 | ₩28,994 | ₩29,061 | ₩28,947 | ₩28,947 | -0.16% | 3.1천 |
|---|
| 2026.09.14 | ₩29,048 | ₩29,074 | ₩29,031 | ₩29,031 | -0.06% | 4.8천 |
|---|
| 2026.09.11 | ₩29,022 | ₩29,022 | ₩29,022 | ₩29,022 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,846 | ₩28,927 | ₩28,846 | ₩28,892 | +0.16% | 3.2천 |
|---|
| 2026.09.09 | ₩28,739 | ₩28,935 | ₩28,739 | ₩28,935 | +0.68% | 3만 |
|---|
| 2026.09.08 | ₩28,994 | ₩28,994 | ₩28,779 | ₩28,802 | -0.66% | 16.2만 |
|---|
| 2026.09.04 | ₩29,034 | ₩29,168 | ₩29,034 | ₩29,116 | +0.28% | 3.3천 |
|---|
| 2026.09.03 | ₩29,128 | ₩29,270 | ₩29,128 | ₩29,179 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩28,967 | ₩28,970 | ₩28,967 | ₩28,970 | +0.01% | 400 |
|---|
| 2026.09.01 | ₩29,007 | ₩29,168 | ₩29,007 | ₩29,057 | +0.17% | 900 |
|---|
| 2026.08.31 | ₩29,074 | ₩29,128 | ₩28,963 | ₩28,963 | -0.38% | 800 |
|---|
| 2026.08.28 | ₩29,209 | ₩29,302 | ₩29,190 | ₩29,190 | -0.06% | 1.2천 |
|---|
| 2026.08.27 | ₩28,887 | ₩28,934 | ₩28,833 | ₩28,934 | +0.16% | 4.6천 |
|---|
| 2026.08.26 | ₩29,048 | ₩29,088 | ₩28,991 | ₩28,991 | -0.19% | 1.2천 |
|---|
| 2026.08.25 | ₩29,316 | ₩29,316 | ₩28,981 | ₩29,021 | -1.01% | 7.2천 |
|---|
| 2026.08.24 | ₩28,873 | ₩29,269 | ₩28,873 | ₩29,269 | +1.37% | 1.6천 |
|---|
| 2026.08.21 | ₩28,766 | ₩28,913 | ₩28,766 | ₩28,881 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩28,900 | ₩28,950 | ₩28,880 | ₩28,943 | +0.15% | 2.1천 |
|---|
| 2026.08.19 | ₩28,793 | ₩28,793 | ₩28,588 | ₩28,588 | -0.71% | 7.1천 |
|---|
| 2026.08.18 | ₩28,994 | ₩29,168 | ₩28,994 | ₩29,104 | +0.38% | 4.1천 |
|---|
| 2026.08.17 | ₩28,605 | ₩28,639 | ₩28,565 | ₩28,639 | +0.12% | 9천 |
|---|
| 2026.08.14 | ₩28,545 | ₩28,551 | ₩28,511 | ₩28,533 | -0.04% | 4.3천 |
|---|
| 2026.08.13 | ₩28,431 | ₩28,684 | ₩28,431 | ₩28,684 | +0.89% | 200 |
|---|
| 2026.08.12 | ₩28,726 | ₩28,806 | ₩28,643 | ₩28,643 | -0.29% | 1천 |
|---|
| 2026.08.11 | ₩28,793 | ₩28,793 | ₩28,605 | ₩28,605 | -0.65% | 700 |
|---|
| 2026.08.10 | ₩29,048 | ₩29,048 | ₩28,920 | ₩28,920 | -0.44% | 2.7천 |
|---|
| 2026.08.07 | ₩29,088 | ₩29,099 | ₩28,846 | ₩29,049 | -0.13% | 5.1만 |
|---|
| 2026.08.06 | ₩29,095 | ₩29,135 | ₩28,900 | ₩29,135 | +0.14% | 2.9천 |
|---|
| 2026.08.05 | ₩29,336 | ₩29,341 | ₩29,336 | ₩29,341 | +0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,887 | ₩29,045 | ₩28,826 | ₩28,880 | -0.02% | 2.8천 |
|---|
| 2026.08.03 | ₩29,014 | ₩29,014 | ₩28,766 | ₩28,880 | -0.46% | 5천 |
|---|
| 2026.07.31 | ₩28,243 | ₩29,068 | ₩28,243 | ₩29,068 | +2.92% | 3.1천 |
|---|
| 2026.07.30 | ₩28,793 | ₩28,813 | ₩28,567 | ₩28,567 | -0.78% | 1.4천 |
|---|
| 2026.07.29 | ₩28,994 | ₩29,070 | ₩28,981 | ₩29,070 | +0.26% | 500 |
|---|
| 2026.07.28 | ₩28,471 | ₩28,833 | ₩28,471 | ₩28,794 | +1.14% | 2.5천 |
|---|
| 2026.07.27 | ₩28,243 | ₩28,404 | ₩28,243 | ₩28,339 | +0.34% | 2.4천 |
|---|
| 2026.07.24 | ₩28,310 | ₩28,310 | ₩28,203 | ₩28,203 | -0.38% | 500 |
|---|
| 2026.07.23 | ₩27,881 | ₩27,934 | ₩27,881 | ₩27,934 | +0.19% | 5.6천 |
|---|
| 2026.07.22 | ₩28,176 | ₩28,176 | ₩27,934 | ₩27,947 | -0.81% | 600 |
|---|
| 2026.07.21 | ₩28,753 | ₩28,753 | ₩28,162 | ₩28,166 | -2.04% | 2.5만 |
|---|
| 2026.07.20 | ₩28,236 | ₩28,449 | ₩27,438 | ₩28,449 | +0.76% | 17만 |
|---|
| 2026.07.17 | ₩28,149 | ₩28,203 | ₩28,149 | ₩28,203 | +0.19% | 800 |
|---|
| 2026.07.16 | ₩28,055 | ₩28,176 | ₩28,055 | ₩28,122 | +0.24% | 5.7천 |
|---|
| 2026.07.15 | ₩27,707 | ₩27,720 | ₩27,559 | ₩27,707 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩28,270 | ₩28,270 | ₩27,861 | ₩27,871 | -1.41% | 2.6만 |
|---|
| 2026.07.13 | ₩28,002 | ₩28,141 | ₩27,908 | ₩28,141 | +0.50% | 7.9천 |
|---|
| 2026.07.10 | ₩27,653 | ₩28,002 | ₩27,599 | ₩27,988 | +1.21% | 2.6만 |
|---|
| 2026.07.09 | ₩28,015 | ₩28,015 | ₩27,820 | ₩27,827 | -0.67% | 5.7천 |
|---|
| 2026.07.08 | ₩28,082 | ₩28,203 | ₩28,015 | ₩28,028 | -0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩28,082 | ₩28,149 | ₩28,015 | ₩28,109 | +0.10% | 4.3천 |
|---|
| 2026.07.06 | ₩27,814 | ₩27,961 | ₩27,814 | ₩27,961 | +0.53% | 3.5천 |
|---|
| 2026.07.02 | ₩27,867 | ₩28,008 | ₩27,532 | ₩27,839 | -0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩27,479 | ₩27,760 | ₩27,479 | ₩27,720 | +0.88% | 4.3만 |
|---|
| 2026.06.30 | ₩27,760 | ₩27,760 | ₩27,639 | ₩27,678 | -0.29% | 5.9천 |
|---|
| 2026.06.29 | ₩27,774 | ₩27,975 | ₩27,680 | ₩27,680 | -0.34% | 1.6천 |
|---|
| 2026.06.26 | ₩27,921 | ₩27,921 | ₩27,709 | ₩27,709 | -0.76% | 6.1천 |
|---|
| 2026.06.25 | ₩27,729 | ₩27,729 | ₩27,729 | ₩27,729 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩28,055 | ₩28,098 | ₩28,055 | ₩28,085 | +0.11% | 900 |
|---|
| 2026.06.23 | ₩29,504 | ₩30,697 | ₩26,996 | ₩28,169 | -4.52% | 4.7천 |
|---|
| 2026.06.22 | ₩28,075 | ₩28,085 | ₩27,908 | ₩27,908 | -0.60% | 2.1만 |
|---|
| 2026.06.18 | ₩28,042 | ₩28,042 | ₩28,000 | ₩28,000 | -0.15% | 500 |
|---|
| 2026.06.17 | ₩28,069 | ₩28,095 | ₩28,055 | ₩28,065 | -0.01% | 1.9천 |
|---|
| 2026.06.16 | ₩28,028 | ₩28,079 | ₩28,028 | ₩28,042 | +0.05% | 2.6천 |
|---|
| 2026.06.15 | ₩28,069 | ₩28,075 | ₩28,042 | ₩28,062 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩28,122 | ₩28,122 | ₩28,075 | ₩28,075 | -0.17% | 300 |
|---|
| 2026.06.11 | ₩28,055 | ₩28,075 | ₩28,055 | ₩28,075 | +0.07% | 600 |
|---|
| 2026.06.10 | ₩28,283 | ₩28,283 | ₩28,069 | ₩28,069 | -0.76% | 1.4천 |
|---|
| 2026.06.09 | ₩28,042 | ₩28,095 | ₩28,042 | ₩28,055 | +0.05% | 3.9천 |
|---|
| 2026.06.08 | ₩28,042 | ₩28,082 | ₩28,042 | ₩28,055 | +0.05% | 3.4천 |
|---|
| 2026.06.05 | ₩28,048 | ₩28,055 | ₩28,042 | ₩28,042 | -0.02% | 1.8천 |
|---|
| 2026.06.04 | ₩28,002 | ₩28,055 | ₩28,002 | ₩28,034 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩28,042 | ₩28,042 | ₩27,988 | ₩28,028 | -0.05% | 5.6천 |
|---|
| 2026.06.02 | ₩28,028 | ₩28,028 | ₩28,006 | ₩28,015 | -0.05% | 1.3천 |
|---|
| 2026.06.01 | ₩28,016 | ₩28,016 | ₩28,016 | ₩28,016 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩28,015 | ₩28,022 | ₩28,015 | ₩28,015 | 0.00% | 1.1천 |
|---|
| 2026.05.28 | ₩28,002 | ₩28,042 | ₩27,988 | ₩28,015 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩28,042 | ₩28,055 | ₩28,002 | ₩28,022 | -0.07% | 1.9천 |
|---|
| 2026.05.26 | ₩28,022 | ₩28,055 | ₩27,988 | ₩28,016 | -0.02% | 3천 |
|---|
| 2026.05.22 | ₩28,002 | ₩28,015 | ₩27,988 | ₩28,008 | +0.02% | 1.2천 |
|---|
| 2026.05.21 | ₩28,055 | ₩28,069 | ₩27,908 | ₩27,951 | -0.37% | 6.7천 |
|---|
| 2026.05.20 | ₩28,008 | ₩28,028 | ₩27,988 | ₩28,028 | +0.07% | 3.7천 |
|---|
| 2026.05.19 | ₩28,002 | ₩28,028 | ₩28,002 | ₩28,026 | +0.09% | 2.6천 |
|---|
| 2026.05.18 | ₩27,988 | ₩28,015 | ₩27,988 | ₩28,015 | +0.10% | 600 |
|---|
| 2026.05.15 | ₩27,995 | ₩28,015 | ₩27,908 | ₩27,988 | -0.02% | 7.5천 |
|---|
| 2026.05.14 | ₩27,995 | ₩27,995 | ₩27,948 | ₩27,988 | -0.02% | 900 |
|---|
| 2026.05.13 | ₩27,814 | ₩28,069 | ₩27,814 | ₩27,928 | +0.41% | 1.1만 |
|---|
| 2026.05.12 | ₩28,042 | ₩28,042 | ₩27,921 | ₩27,926 | -0.41% | 20.2만 |
|---|
| 2026.05.11 | ₩27,908 | ₩28,002 | ₩27,908 | ₩27,968 | +0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩27,934 | ₩27,988 | ₩27,921 | ₩27,961 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩27,948 | ₩28,015 | ₩27,934 | ₩27,975 | +0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩27,841 | ₩28,095 | ₩27,841 | ₩27,975 | +0.48% | 7천 |
|---|
| 2026.05.05 | ₩27,948 | ₩28,028 | ₩27,948 | ₩27,985 | +0.13% | 1천 |
|---|
| 2026.05.04 | ₩27,693 | ₩28,002 | ₩27,693 | ₩27,968 | +0.99% | 5.2천 |
|---|
| 2026.05.01 | ₩27,963 | ₩28,002 | ₩27,934 | ₩27,975 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩27,934 | ₩27,988 | ₩27,908 | ₩27,975 | +0.14% | 9.5천 |
|---|
| 2026.04.29 | ₩27,934 | ₩28,015 | ₩27,934 | ₩27,968 | +0.12% | 2.7천 |
|---|
| 2026.04.28 | ₩27,934 | ₩28,002 | ₩27,934 | ₩27,975 | +0.14% | 800 |
|---|
| 2026.04.27 | ₩27,934 | ₩28,015 | ₩27,934 | ₩27,975 | +0.14% | 3.2천 |
|---|
| 2026.04.24 | ₩27,934 | ₩28,002 | ₩27,921 | ₩27,961 | +0.10% | 1.3천 |
|---|
| 2026.04.23 | ₩27,921 | ₩27,988 | ₩27,921 | ₩27,955 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩27,921 | ₩28,015 | ₩27,921 | ₩27,968 | +0.17% | 4.4천 |
|---|
| 2026.04.21 | ₩27,924 | ₩28,002 | ₩27,921 | ₩27,961 | +0.13% | 4.2천 |
|---|
| 2026.04.20 | ₩27,921 | ₩27,988 | ₩27,908 | ₩27,941 | +0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩27,934 | ₩27,988 | ₩27,921 | ₩27,941 | +0.02% | 7.4천 |
|---|
| 2026.04.16 | ₩27,921 | ₩27,948 | ₩27,921 | ₩27,948 | +0.10% | 1.9천 |
|---|
| 2026.04.15 | ₩27,854 | ₩27,948 | ₩27,854 | ₩27,934 | +0.29% | 5천 |
|---|
| 2026.04.14 | ₩27,814 | ₩28,002 | ₩27,814 | ₩27,921 | +0.39% | 1.2만 |
|---|
| 2026.04.13 | ₩27,827 | ₩27,928 | ₩27,827 | ₩27,928 | +0.36% | 4.4천 |
|---|
| 2026.04.10 | ₩27,800 | ₩27,975 | ₩27,800 | ₩27,867 | +0.24% | 2.4만 |
|---|
| 2026.04.09 | ₩27,894 | ₩27,921 | ₩27,881 | ₩27,921 | +0.10% | 1천 |
|---|
| 2026.04.08 | ₩27,774 | ₩27,975 | ₩27,774 | ₩27,841 | +0.24% | 8.7천 |
|---|
| 2026.04.07 | ₩27,881 | ₩27,928 | ₩27,586 | ₩27,586 | -1.06% | 3.3천 |
|---|
| 2026.04.06 | ₩27,774 | ₩27,934 | ₩27,774 | ₩27,867 | +0.34% | 5.7만 |
|---|
| 2026.04.02 | ₩27,747 | ₩27,928 | ₩27,747 | ₩27,841 | +0.34% | 9.3천 |
|---|
| 2026.04.01 | ₩27,921 | ₩27,921 | ₩27,841 | ₩27,841 | -0.29% | 9.4만 |
|---|
| 2026.03.31 | ₩27,720 | ₩27,921 | ₩27,720 | ₩27,760 | +0.15% | 5.3만 |
|---|
| 2026.03.30 | ₩27,680 | ₩27,894 | ₩27,680 | ₩27,800 | +0.44% | 52.1만 |
|---|
| 2026.03.27 | ₩27,760 | ₩27,854 | ₩27,760 | ₩27,774 | +0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩27,639 | ₩27,873 | ₩27,639 | ₩27,774 | +0.49% | 4.7천 |
|---|
| 2026.03.25 | ₩27,760 | ₩27,854 | ₩27,680 | ₩27,680 | -0.29% | 9.6천 |
|---|
| 2026.03.24 | ₩27,760 | ₩27,841 | ₩27,760 | ₩27,760 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩27,733 | ₩27,952 | ₩27,733 | ₩27,814 | +0.29% | 1만 |
|---|
| 2026.03.20 | ₩27,741 | ₩27,827 | ₩27,666 | ₩27,712 | -0.11% | 4.3만 |
|---|
| 2026.03.19 | ₩27,787 | ₩27,787 | ₩27,707 | ₩27,753 | -0.12% | 3.5천 |
|---|
| 2026.03.18 | ₩27,639 | ₩27,800 | ₩27,639 | ₩27,752 | +0.41% | 8.7천 |
|---|
| 2026.03.17 | ₩27,854 | ₩27,881 | ₩27,586 | ₩27,599 | -0.91% | 4.5천 |
|---|
| 2026.03.16 | ₩27,653 | ₩27,774 | ₩27,615 | ₩27,753 | +0.36% | 2.4만 |
|---|
| 2026.03.13 | ₩27,708 | ₩27,774 | ₩27,707 | ₩27,747 | +0.14% | 5.8천 |
|---|
| 2026.03.12 | ₩27,731 | ₩27,787 | ₩27,707 | ₩27,787 | +0.20% | 7.6천 |
|---|
| 2026.03.11 | ₩27,747 | ₩27,800 | ₩27,707 | ₩27,800 | +0.19% | 5.7천 |
|---|
| 2026.03.10 | ₩27,740 | ₩27,800 | ₩27,693 | ₩27,739 | -0.00% | 5.5천 |
|---|
| 2026.03.09 | ₩27,666 | ₩27,800 | ₩27,666 | ₩27,796 | +0.47% | 2.6만 |
|---|
| 2026.03.06 | ₩27,733 | ₩27,760 | ₩27,693 | ₩27,760 | +0.10% | 7.4천 |
|---|
| 2026.03.05 | ₩27,800 | ₩27,814 | ₩27,733 | ₩27,814 | +0.05% | 3.4천 |
|---|
| 2026.03.04 | ₩27,774 | ₩27,814 | ₩27,747 | ₩27,814 | +0.14% | 7.6천 |
|---|
| 2026.03.03 | ₩27,760 | ₩27,800 | ₩27,684 | ₩27,800 | +0.14% | 5.5천 |
|---|
| 2026.03.02 | ₩27,760 | ₩27,760 | ₩27,707 | ₩27,740 | -0.07% | 2.4천 |
|---|
| 2026.02.27 | ₩27,702 | ₩27,760 | ₩27,702 | ₩27,760 | +0.21% | 5.5천 |
|---|
| 2026.02.26 | ₩27,760 | ₩27,774 | ₩27,733 | ₩27,774 | +0.05% | 4.1천 |
|---|
| 2026.02.25 | ₩27,780 | ₩27,782 | ₩27,753 | ₩27,753 | -0.10% | 1만 |
|---|
| 2026.02.24 | ₩27,800 | ₩27,814 | ₩27,759 | ₩27,814 | +0.05% | 1.4만 |
|---|
| 2026.02.23 | ₩27,775 | ₩27,814 | ₩27,775 | ₩27,792 | +0.06% | 2.2만 |
|---|
| 2026.02.20 | ₩27,880 | ₩27,881 | ₩27,760 | ₩27,814 | -0.24% | 9.8천 |
|---|
| 2026.02.19 | ₩27,787 | ₩27,800 | ₩27,774 | ₩27,774 | -0.05% | 5.2천 |
|---|
| 2026.02.18 | ₩27,787 | ₩27,814 | ₩27,760 | ₩27,800 | +0.05% | 2.5만 |
|---|
| 2026.02.17 | ₩27,747 | ₩27,800 | ₩27,747 | ₩27,800 | +0.19% | 7.3만 |
|---|
| 2026.02.13 | ₩27,774 | ₩27,800 | ₩27,747 | ₩27,767 | -0.02% | 7.4천 |
|---|
| 2026.02.12 | ₩27,747 | ₩27,800 | ₩27,747 | ₩27,800 | +0.19% | 6천 |
|---|
| 2026.02.11 | ₩27,747 | ₩27,800 | ₩27,733 | ₩27,767 | +0.07% | 9.6만 |
|---|
| 2026.02.10 | ₩27,814 | ₩27,814 | ₩27,733 | ₩27,733 | -0.29% | 10.5만 |
|---|
| 2026.02.09 | ₩27,827 | ₩27,827 | ₩27,759 | ₩27,787 | -0.14% | 8.6천 |
|---|
| 2026.02.06 | ₩27,751 | ₩27,787 | ₩27,733 | ₩27,787 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩27,760 | ₩27,774 | ₩27,693 | ₩27,739 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩27,760 | ₩27,760 | ₩27,693 | ₩27,747 | -0.05% | 7.9천 |
|---|
| 2026.02.03 | ₩27,780 | ₩27,799 | ₩27,720 | ₩27,740 | -0.14% | 3.7천 |
|---|
| 2026.02.02 | ₩27,800 | ₩27,800 | ₩27,747 | ₩27,760 | -0.14% | 8천 |
|---|
| 2026.01.30 | ₩27,800 | ₩27,800 | ₩27,720 | ₩27,780 | -0.07% | 8.9천 |
|---|
| 2026.01.29 | ₩27,720 | ₩27,787 | ₩27,720 | ₩27,747 | +0.10% | 4.5천 |
|---|
| 2026.01.28 | ₩27,753 | ₩27,787 | ₩27,720 | ₩27,760 | +0.02% | 7.6천 |
|---|
| 2026.01.27 | ₩27,774 | ₩27,787 | ₩27,720 | ₩27,753 | -0.07% | 3천 |
|---|
| 2026.01.26 | ₩27,774 | ₩27,800 | ₩27,720 | ₩27,760 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩27,760 | ₩27,827 | ₩27,666 | ₩27,827 | +0.24% | 2만 |
|---|
| 2026.01.22 | ₩27,760 | ₩27,787 | ₩27,720 | ₩27,755 | -0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩27,747 | ₩27,787 | ₩27,707 | ₩27,787 | +0.14% | 7.5천 |
|---|
| 2026.01.20 | ₩27,772 | ₩27,772 | ₩27,707 | ₩27,728 | -0.16% | 1만 |
|---|
| 2026.01.16 | ₩27,626 | ₩27,774 | ₩27,626 | ₩27,728 | +0.37% | 13.2만 |
|---|
| 2026.01.15 | ₩27,760 | ₩27,787 | ₩27,727 | ₩27,774 | +0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩27,693 | ₩27,760 | ₩27,693 | ₩27,753 | +0.22% | 2.2만 |
|---|
| 2026.01.13 | ₩27,693 | ₩27,747 | ₩27,666 | ₩27,713 | +0.07% | 9.6천 |
|---|
| 2026.01.12 | ₩27,733 | ₩27,760 | ₩27,680 | ₩27,760 | +0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩27,720 | ₩27,760 | ₩27,693 | ₩27,760 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩27,747 | ₩27,760 | ₩27,693 | ₩27,760 | +0.05% | 6.9천 |
|---|
| 2026.01.07 | ₩27,666 | ₩27,733 | ₩27,666 | ₩27,707 | +0.15% | 4천 |
|---|
| 2026.01.06 | ₩27,666 | ₩27,707 | ₩27,629 | ₩27,707 | +0.15% | 8.7천 |
|---|
| 2026.01.05 | ₩27,599 | ₩27,693 | ₩27,599 | ₩27,693 | +0.34% | 4.7만 |
|---|
| 2026.01.02 | ₩27,637 | ₩27,666 | ₩27,613 | ₩27,626 | -0.04% | 6.4천 |
|---|
| 2025.12.31 | ₩27,613 | ₩27,680 | ₩27,251 | ₩27,680 | +0.24% | 1.2만 |
|---|
| 2025.12.30 | ₩27,660 | ₩27,686 | ₩27,586 | ₩27,586 | -0.27% | 1.8만 |
|---|
| 2025.12.29 | ₩27,639 | ₩27,680 | ₩27,613 | ₩27,637 | -0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩27,713 | ₩27,713 | ₩27,629 | ₩27,666 | -0.17% | 5.2천 |
|---|
| 2025.12.24 | ₩27,693 | ₩27,700 | ₩27,639 | ₩27,641 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩27,666 | ₩27,666 | ₩27,599 | ₩27,647 | -0.07% | 6.3천 |
|---|
| 2025.12.22 | ₩27,666 | ₩27,666 | ₩27,599 | ₩27,621 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩27,639 | ₩27,639 | ₩27,586 | ₩27,626 | -0.05% | 5천 |
|---|
| 2025.12.18 | ₩27,666 | ₩27,666 | ₩27,590 | ₩27,610 | -0.20% | 4천 |
|---|
| 2025.12.17 | ₩27,637 | ₩27,666 | ₩27,613 | ₩27,639 | +0.01% | 6.1천 |
|---|
| 2025.12.16 | ₩27,666 | ₩27,666 | ₩27,633 | ₩27,653 | -0.05% | 7.9천 |
|---|
| 2025.12.15 | ₩27,841 | ₩27,841 | ₩27,599 | ₩27,599 | -0.87% | 1.2만 |
|---|
| 2025.12.12 | ₩27,613 | ₩27,639 | ₩27,572 | ₩27,572 | -0.15% | 6.6천 |
|---|
| 2025.12.11 | ₩28,015 | ₩28,015 | ₩27,760 | ₩27,787 | -0.81% | 4.3천 |
|---|
| 2025.12.10 | ₩27,774 | ₩27,814 | ₩27,752 | ₩27,786 | +0.04% | 4.5천 |
|---|
| 2025.12.09 | ₩27,760 | ₩27,800 | ₩27,747 | ₩27,800 | +0.14% | 7.2천 |
|---|
| 2025.12.08 | ₩27,800 | ₩27,800 | ₩27,728 | ₩27,728 | -0.26% | 3.4천 |
|---|
| 2025.12.05 | ₩27,772 | ₩27,800 | ₩27,767 | ₩27,800 | +0.10% | 5.3천 |
|---|
| 2025.12.04 | ₩27,794 | ₩27,800 | ₩27,760 | ₩27,800 | +0.02% | 6천 |
|---|
| 2025.12.03 | ₩27,854 | ₩27,867 | ₩27,733 | ₩27,814 | -0.14% | 9.7천 |
|---|
| 2025.12.02 | ₩28,149 | ₩28,149 | ₩27,756 | ₩27,761 | -1.38% | 1.2만 |
|---|
| 2025.12.01 | ₩27,764 | ₩27,787 | ₩27,720 | ₩27,724 | -0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩27,787 | ₩27,787 | ₩27,707 | ₩27,747 | -0.14% | 1.7천 |
|---|
| 2025.11.26 | ₩27,720 | ₩27,775 | ₩27,717 | ₩27,747 | +0.10% | 9.3천 |
|---|
| 2025.11.25 | ₩27,733 | ₩27,774 | ₩27,715 | ₩27,733 | 0.00% | 6.7천 |
|---|
| 2025.11.24 | ₩27,707 | ₩27,733 | ₩27,707 | ₩27,708 | +0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,639 | ₩27,747 | ₩27,639 | ₩27,701 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩27,760 | ₩27,760 | ₩27,680 | ₩27,694 | -0.24% | 1.8만 |
|---|
| 2025.11.19 | ₩27,720 | ₩27,720 | ₩27,680 | ₩27,697 | -0.08% | 8천 |
|---|
| 2025.11.18 | ₩27,626 | ₩27,720 | ₩27,626 | ₩27,707 | +0.29% | 1.1만 |
|---|
| 2025.11.17 | ₩27,653 | ₩27,774 | ₩27,639 | ₩27,697 | +0.16% | 5.7천 |
|---|
| 2025.11.14 | ₩27,740 | ₩27,787 | ₩27,739 | ₩27,745 | +0.02% | 3.2천 |
|---|
| 2025.11.13 | ₩27,800 | ₩27,800 | ₩27,707 | ₩27,733 | -0.24% | 2.9천 |
|---|
| 2025.11.12 | ₩27,749 | ₩27,753 | ₩27,707 | ₩27,753 | +0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩27,693 | ₩27,771 | ₩27,693 | ₩27,747 | +0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩27,465 | ₩27,559 | ₩27,452 | ₩27,462 | -0.01% | 6천 |
|---|
| 2025.11.07 | ₩27,680 | ₩27,720 | ₩27,626 | ₩27,681 | +0.00% | 2.6천 |
|---|
| 2025.11.06 | ₩27,586 | ₩27,693 | ₩27,586 | ₩27,647 | +0.22% | 3.1천 |
|---|
| 2025.11.05 | ₩27,479 | ₩27,572 | ₩27,452 | ₩27,509 | +0.11% | 6.8천 |
|---|
| 2025.11.04 | ₩27,277 | ₩28,156 | ₩27,251 | ₩27,529 | +0.92% | 8.9천 |
|---|
| 2025.11.03 | ₩27,291 | ₩27,356 | ₩27,291 | ₩27,339 | +0.18% | 5천 |
|---|
| 2025.10.31 | ₩27,378 | ₩27,438 | ₩27,318 | ₩27,365 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩27,277 | ₩28,042 | ₩27,063 | ₩27,680 | +1.47% | 5.7만 |
|---|
| 2025.10.29 | ₩27,204 | ₩27,237 | ₩27,103 | ₩27,190 | -0.05% | 9.7천 |
|---|
| 2025.10.28 | ₩27,251 | ₩27,745 | ₩27,009 | ₩27,272 | +0.08% | 6.4천 |
|---|
| 2025.10.27 | ₩27,170 | ₩27,236 | ₩27,143 | ₩27,197 | +0.10% | 3.7천 |
|---|
| 2025.10.24 | ₩27,197 | ₩27,237 | ₩27,143 | ₩27,190 | -0.02% | 4.3천 |
|---|
| 2025.10.23 | ₩27,304 | ₩27,304 | ₩27,204 | ₩27,204 | -0.37% | 3.4천 |
|---|
| 2025.10.22 | ₩27,237 | ₩27,251 | ₩27,157 | ₩27,204 | -0.12% | 5.1천 |
|---|
| 2025.10.21 | ₩27,157 | ₩27,237 | ₩27,157 | ₩27,197 | +0.15% | 7천 |
|---|
| 2025.10.20 | ₩27,210 | ₩27,251 | ₩27,157 | ₩27,197 | -0.05% | 3.2천 |
|---|
| 2025.10.17 | ₩27,200 | ₩27,224 | ₩27,143 | ₩27,179 | -0.07% | 1.6천 |
|---|
| 2025.10.16 | ₩27,230 | ₩27,237 | ₩27,143 | ₩27,171 | -0.22% | 1.2만 |
|---|
| 2025.10.15 | ₩26,526 | ₩27,800 | ₩26,526 | ₩27,177 | +2.45% | 7.9천 |
|---|
| 2025.10.14 | ₩27,170 | ₩27,218 | ₩27,130 | ₩27,151 | -0.07% | 1만 |
|---|
| 2025.10.13 | ₩27,237 | ₩27,237 | ₩27,171 | ₩27,224 | -0.05% | 6.2천 |
|---|
| 2025.10.10 | ₩27,183 | ₩27,226 | ₩27,063 | ₩27,163 | -0.07% | 6천 |
|---|