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 | ₩27,717 | ₩27,717 | ₩27,612 | ₩27,612 | -0.38% | 1천 |
| 2026.10.08 | ₩27,677 | ₩27,838 | ₩27,677 | ₩27,769 | +0.33% | 1.7천 |
| 2026.10.07 | ₩27,422 | ₩27,422 | ₩27,361 | ₩27,418 | -0.01% | 700 |
| 2026.10.06 | ₩27,341 | ₩27,361 | ₩27,247 | ₩27,330 | -0.04% | 1.8천 |
| 2026.10.05 | ₩27,261 | ₩27,376 | ₩27,241 | ₩27,376 | +0.42% | 5.3천 |
| 2026.10.02 | ₩27,372 | ₩27,372 | ₩27,355 | ₩27,355 | -0.06% | 400 |
| 2026.10.01 | ₩27,408 | ₩27,422 | ₩27,408 | ₩27,422 | +0.05% | 500 |
| 2026.09.30 | ₩27,569 | ₩27,569 | ₩26,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,328 |
| -0.88% |
| 3만 |
| 2026.09.29 | ₩27,234 | ₩27,333 | ₩27,167 | ₩27,333 | +0.36% | 6.5천 |
|---|
| 2026.09.28 | ₩27,301 | ₩27,623 | ₩26,972 | ₩27,282 | -0.07% | 14만 |
|---|
| 2026.09.25 | ₩26,711 | ₩27,133 | ₩26,697 | ₩27,133 | +1.58% | 1.8만 |
|---|
| 2026.09.24 | ₩26,737 | ₩27,006 | ₩26,670 | ₩26,892 | +0.58% | 3만 |
|---|
| 2026.09.23 | ₩28,531 | ₩28,562 | ₩28,507 | ₩28,507 | -0.08% | 5천 |
|---|
| 2026.09.22 | ₩28,421 | ₩28,582 | ₩28,421 | ₩28,582 | +0.57% | 800 |
|---|
| 2026.09.21 | ₩28,696 | ₩28,723 | ₩28,696 | ₩28,723 | +0.09% | 700 |
|---|
| 2026.09.18 | ₩28,844 | ₩28,857 | ₩28,790 | ₩28,820 | -0.08% | 400 |
|---|
| 2026.09.17 | ₩28,736 | ₩28,817 | ₩28,280 | ₩28,765 | +0.10% | 3.5천 |
|---|
| 2026.09.16 | ₩28,830 | ₩28,920 | ₩28,830 | ₩28,871 | +0.14% | 400 |
|---|
| 2026.09.15 | ₩29,005 | ₩29,072 | ₩28,958 | ₩28,958 | -0.16% | 3.1천 |
|---|
| 2026.09.14 | ₩29,058 | ₩29,085 | ₩29,042 | ₩29,042 | -0.06% | 4.8천 |
|---|
| 2026.09.11 | ₩29,033 | ₩29,033 | ₩29,033 | ₩29,033 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩28,857 | ₩28,938 | ₩28,857 | ₩28,903 | +0.16% | 3.2천 |
|---|
| 2026.09.09 | ₩28,750 | ₩28,946 | ₩28,750 | ₩28,946 | +0.68% | 3만 |
|---|
| 2026.09.08 | ₩29,005 | ₩29,005 | ₩28,790 | ₩28,813 | -0.66% | 16.2만 |
|---|
| 2026.09.04 | ₩29,045 | ₩29,179 | ₩29,045 | ₩29,127 | +0.28% | 3.3천 |
|---|
| 2026.09.03 | ₩29,139 | ₩29,281 | ₩29,139 | ₩29,190 | +0.17% | 300 |
|---|
| 2026.09.02 | ₩28,978 | ₩28,981 | ₩28,978 | ₩28,981 | +0.01% | 400 |
|---|
| 2026.09.01 | ₩29,018 | ₩29,179 | ₩29,018 | ₩29,068 | +0.17% | 900 |
|---|
| 2026.08.31 | ₩29,085 | ₩29,139 | ₩28,974 | ₩28,974 | -0.38% | 800 |
|---|
| 2026.08.28 | ₩29,219 | ₩29,313 | ₩29,201 | ₩29,201 | -0.06% | 1.2천 |
|---|
| 2026.08.27 | ₩28,897 | ₩28,944 | ₩28,844 | ₩28,944 | +0.16% | 4.6천 |
|---|
| 2026.08.26 | ₩29,058 | ₩29,099 | ₩29,002 | ₩29,002 | -0.19% | 1.2천 |
|---|
| 2026.08.25 | ₩29,327 | ₩29,327 | ₩28,991 | ₩29,032 | -1.01% | 7.2천 |
|---|
| 2026.08.24 | ₩28,884 | ₩29,280 | ₩28,884 | ₩29,280 | +1.37% | 1.6천 |
|---|
| 2026.08.21 | ₩28,777 | ₩28,924 | ₩28,777 | ₩28,892 | +0.40% | 5.8천 |
|---|
| 2026.08.20 | ₩28,911 | ₩28,960 | ₩28,891 | ₩28,954 | +0.15% | 2.1천 |
|---|
| 2026.08.19 | ₩28,804 | ₩28,804 | ₩28,598 | ₩28,598 | -0.71% | 7.1천 |
|---|
| 2026.08.18 | ₩29,005 | ₩29,179 | ₩29,005 | ₩29,115 | +0.38% | 4.1천 |
|---|
| 2026.08.17 | ₩28,616 | ₩28,649 | ₩28,575 | ₩28,649 | +0.12% | 9천 |
|---|
| 2026.08.14 | ₩28,555 | ₩28,562 | ₩28,522 | ₩28,543 | -0.04% | 4.3천 |
|---|
| 2026.08.13 | ₩28,441 | ₩28,695 | ₩28,441 | ₩28,695 | +0.89% | 200 |
|---|
| 2026.08.12 | ₩28,736 | ₩28,817 | ₩28,653 | ₩28,653 | -0.29% | 1천 |
|---|
| 2026.08.11 | ₩28,804 | ₩28,804 | ₩28,616 | ₩28,616 | -0.65% | 700 |
|---|
| 2026.08.10 | ₩29,058 | ₩29,058 | ₩28,931 | ₩28,931 | -0.44% | 2.7천 |
|---|
| 2026.08.07 | ₩29,099 | ₩29,109 | ₩28,857 | ₩29,060 | -0.13% | 5.1만 |
|---|
| 2026.08.06 | ₩29,105 | ₩29,146 | ₩28,911 | ₩29,146 | +0.14% | 2.9천 |
|---|
| 2026.08.05 | ₩29,347 | ₩29,352 | ₩29,347 | ₩29,352 | +0.02% | 2천 |
|---|
| 2026.08.04 | ₩28,897 | ₩29,056 | ₩28,837 | ₩28,891 | -0.02% | 2.8천 |
|---|
| 2026.08.03 | ₩29,025 | ₩29,025 | ₩28,777 | ₩28,891 | -0.46% | 5천 |
|---|
| 2026.07.31 | ₩28,253 | ₩29,079 | ₩28,253 | ₩29,079 | +2.92% | 3.1천 |
|---|
| 2026.07.30 | ₩28,804 | ₩28,824 | ₩28,578 | ₩28,578 | -0.78% | 1.4천 |
|---|
| 2026.07.29 | ₩29,005 | ₩29,081 | ₩28,991 | ₩29,081 | +0.26% | 500 |
|---|
| 2026.07.28 | ₩28,482 | ₩28,844 | ₩28,482 | ₩28,805 | +1.14% | 2.5천 |
|---|
| 2026.07.27 | ₩28,253 | ₩28,414 | ₩28,253 | ₩28,350 | +0.34% | 2.4천 |
|---|
| 2026.07.24 | ₩28,321 | ₩28,321 | ₩28,213 | ₩28,213 | -0.38% | 500 |
|---|
| 2026.07.23 | ₩27,891 | ₩27,945 | ₩27,891 | ₩27,945 | +0.19% | 5.6천 |
|---|
| 2026.07.22 | ₩28,186 | ₩28,186 | ₩27,945 | ₩27,957 | -0.81% | 600 |
|---|
| 2026.07.21 | ₩28,763 | ₩28,763 | ₩28,173 | ₩28,177 | -2.04% | 2.5만 |
|---|
| 2026.07.20 | ₩28,247 | ₩28,460 | ₩27,449 | ₩28,460 | +0.76% | 17만 |
|---|
| 2026.07.17 | ₩28,160 | ₩28,213 | ₩28,160 | ₩28,213 | +0.19% | 800 |
|---|
| 2026.07.16 | ₩28,066 | ₩28,186 | ₩28,066 | ₩28,133 | +0.24% | 5.7천 |
|---|
| 2026.07.15 | ₩27,717 | ₩27,730 | ₩27,569 | ₩27,717 | 0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩28,280 | ₩28,280 | ₩27,871 | ₩27,882 | -1.41% | 2.6만 |
|---|
| 2026.07.13 | ₩28,012 | ₩28,152 | ₩27,918 | ₩28,152 | +0.50% | 7.9천 |
|---|
| 2026.07.10 | ₩27,663 | ₩28,012 | ₩27,610 | ₩27,999 | +1.21% | 2.6만 |
|---|
| 2026.07.09 | ₩28,025 | ₩28,025 | ₩27,831 | ₩27,838 | -0.67% | 5.7천 |
|---|
| 2026.07.08 | ₩28,092 | ₩28,213 | ₩28,025 | ₩28,039 | -0.19% | 2.6만 |
|---|
| 2026.07.07 | ₩28,092 | ₩28,160 | ₩28,025 | ₩28,119 | +0.10% | 4.3천 |
|---|
| 2026.07.06 | ₩27,824 | ₩27,972 | ₩27,824 | ₩27,972 | +0.53% | 3.5천 |
|---|
| 2026.07.02 | ₩27,878 | ₩28,019 | ₩27,542 | ₩27,850 | -0.10% | 1.8만 |
|---|
| 2026.07.01 | ₩27,489 | ₩27,771 | ₩27,489 | ₩27,730 | +0.88% | 4.3만 |
|---|
| 2026.06.30 | ₩27,771 | ₩27,771 | ₩27,650 | ₩27,689 | -0.29% | 5.9천 |
|---|
| 2026.06.29 | ₩27,784 | ₩27,985 | ₩27,690 | ₩27,690 | -0.34% | 1.6천 |
|---|
| 2026.06.26 | ₩27,931 | ₩27,931 | ₩27,720 | ₩27,720 | -0.76% | 6.1천 |
|---|
| 2026.06.25 | ₩27,740 | ₩27,740 | ₩27,740 | ₩27,740 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩28,066 | ₩28,109 | ₩28,066 | ₩28,095 | +0.11% | 900 |
|---|
| 2026.06.23 | ₩29,515 | ₩30,709 | ₩27,006 | ₩28,180 | -4.52% | 4.7천 |
|---|
| 2026.06.22 | ₩28,086 | ₩28,095 | ₩27,918 | ₩27,918 | -0.60% | 2.1만 |
|---|
| 2026.06.18 | ₩28,052 | ₩28,052 | ₩28,011 | ₩28,011 | -0.15% | 500 |
|---|
| 2026.06.17 | ₩28,079 | ₩28,106 | ₩28,066 | ₩28,075 | -0.01% | 1.9천 |
|---|
| 2026.06.16 | ₩28,039 | ₩28,090 | ₩28,039 | ₩28,052 | +0.05% | 2.6천 |
|---|
| 2026.06.15 | ₩28,079 | ₩28,086 | ₩28,052 | ₩28,072 | -0.02% | 2.4천 |
|---|
| 2026.06.12 | ₩28,133 | ₩28,133 | ₩28,086 | ₩28,086 | -0.17% | 300 |
|---|
| 2026.06.11 | ₩28,066 | ₩28,086 | ₩28,066 | ₩28,086 | +0.07% | 600 |
|---|
| 2026.06.10 | ₩28,294 | ₩28,294 | ₩28,079 | ₩28,079 | -0.76% | 1.4천 |
|---|
| 2026.06.09 | ₩28,052 | ₩28,106 | ₩28,052 | ₩28,066 | +0.05% | 3.9천 |
|---|
| 2026.06.08 | ₩28,052 | ₩28,092 | ₩28,052 | ₩28,066 | +0.05% | 3.4천 |
|---|
| 2026.06.05 | ₩28,059 | ₩28,066 | ₩28,052 | ₩28,052 | -0.02% | 1.8천 |
|---|
| 2026.06.04 | ₩28,012 | ₩28,066 | ₩28,012 | ₩28,044 | +0.11% | 1.5천 |
|---|
| 2026.06.03 | ₩28,052 | ₩28,052 | ₩27,999 | ₩28,039 | -0.05% | 5.6천 |
|---|
| 2026.06.02 | ₩28,039 | ₩28,039 | ₩28,016 | ₩28,025 | -0.05% | 1.3천 |
|---|
| 2026.06.01 | ₩28,027 | ₩28,027 | ₩28,027 | ₩28,027 | 0.00% | 300 |
|---|
| 2026.05.29 | ₩28,025 | ₩28,032 | ₩28,025 | ₩28,025 | 0.00% | 1.1천 |
|---|
| 2026.05.28 | ₩28,012 | ₩28,052 | ₩27,999 | ₩28,025 | +0.05% | 7.5천 |
|---|
| 2026.05.27 | ₩28,052 | ₩28,066 | ₩28,012 | ₩28,032 | -0.07% | 1.9천 |
|---|
| 2026.05.26 | ₩28,032 | ₩28,066 | ₩27,999 | ₩28,027 | -0.02% | 3천 |
|---|
| 2026.05.22 | ₩28,012 | ₩28,025 | ₩27,999 | ₩28,019 | +0.02% | 1.2천 |
|---|
| 2026.05.21 | ₩28,066 | ₩28,079 | ₩27,918 | ₩27,961 | -0.37% | 6.7천 |
|---|
| 2026.05.20 | ₩28,019 | ₩28,039 | ₩27,999 | ₩28,039 | +0.07% | 3.7천 |
|---|
| 2026.05.19 | ₩28,012 | ₩28,039 | ₩28,012 | ₩28,036 | +0.09% | 2.6천 |
|---|
| 2026.05.18 | ₩27,999 | ₩28,025 | ₩27,999 | ₩28,025 | +0.10% | 600 |
|---|
| 2026.05.15 | ₩28,005 | ₩28,025 | ₩27,918 | ₩27,999 | -0.02% | 7.5천 |
|---|
| 2026.05.14 | ₩28,005 | ₩28,005 | ₩27,958 | ₩27,999 | -0.02% | 900 |
|---|
| 2026.05.13 | ₩27,824 | ₩28,079 | ₩27,824 | ₩27,938 | +0.41% | 1.1만 |
|---|
| 2026.05.12 | ₩28,052 | ₩28,052 | ₩27,931 | ₩27,937 | -0.41% | 20.2만 |
|---|
| 2026.05.11 | ₩27,918 | ₩28,012 | ₩27,918 | ₩27,978 | +0.22% | 4.8천 |
|---|
| 2026.05.08 | ₩27,945 | ₩27,999 | ₩27,931 | ₩27,972 | +0.10% | 1.9천 |
|---|
| 2026.05.07 | ₩27,958 | ₩28,025 | ₩27,945 | ₩27,985 | +0.10% | 1.6만 |
|---|
| 2026.05.06 | ₩27,851 | ₩28,106 | ₩27,851 | ₩27,985 | +0.48% | 7천 |
|---|
| 2026.05.05 | ₩27,958 | ₩28,039 | ₩27,958 | ₩27,996 | +0.13% | 1천 |
|---|
| 2026.05.04 | ₩27,703 | ₩28,012 | ₩27,703 | ₩27,978 | +0.99% | 5.2천 |
|---|
| 2026.05.01 | ₩27,973 | ₩28,012 | ₩27,945 | ₩27,985 | +0.04% | 1.7천 |
|---|
| 2026.04.30 | ₩27,945 | ₩27,999 | ₩27,918 | ₩27,985 | +0.14% | 9.5천 |
|---|
| 2026.04.29 | ₩27,945 | ₩28,025 | ₩27,945 | ₩27,978 | +0.12% | 2.7천 |
|---|
| 2026.04.28 | ₩27,945 | ₩28,012 | ₩27,945 | ₩27,985 | +0.14% | 800 |
|---|
| 2026.04.27 | ₩27,945 | ₩28,025 | ₩27,945 | ₩27,985 | +0.14% | 3.2천 |
|---|
| 2026.04.24 | ₩27,945 | ₩28,012 | ₩27,931 | ₩27,972 | +0.10% | 1.3천 |
|---|
| 2026.04.23 | ₩27,931 | ₩27,999 | ₩27,931 | ₩27,965 | +0.12% | 1.5만 |
|---|
| 2026.04.22 | ₩27,931 | ₩28,025 | ₩27,931 | ₩27,978 | +0.17% | 4.4천 |
|---|
| 2026.04.21 | ₩27,934 | ₩28,012 | ₩27,931 | ₩27,972 | +0.13% | 4.2천 |
|---|
| 2026.04.20 | ₩27,931 | ₩27,999 | ₩27,918 | ₩27,952 | +0.07% | 4.6천 |
|---|
| 2026.04.17 | ₩27,945 | ₩27,999 | ₩27,931 | ₩27,952 | +0.02% | 7.4천 |
|---|
| 2026.04.16 | ₩27,931 | ₩27,958 | ₩27,931 | ₩27,958 | +0.10% | 1.9천 |
|---|
| 2026.04.15 | ₩27,864 | ₩27,958 | ₩27,864 | ₩27,945 | +0.29% | 5천 |
|---|
| 2026.04.14 | ₩27,824 | ₩28,012 | ₩27,824 | ₩27,931 | +0.39% | 1.2만 |
|---|
| 2026.04.13 | ₩27,838 | ₩27,938 | ₩27,838 | ₩27,938 | +0.36% | 4.4천 |
|---|
| 2026.04.10 | ₩27,811 | ₩27,985 | ₩27,811 | ₩27,878 | +0.24% | 2.4만 |
|---|
| 2026.04.09 | ₩27,905 | ₩27,931 | ₩27,891 | ₩27,931 | +0.10% | 1천 |
|---|
| 2026.04.08 | ₩27,784 | ₩27,985 | ₩27,784 | ₩27,851 | +0.24% | 8.7천 |
|---|
| 2026.04.07 | ₩27,891 | ₩27,938 | ₩27,596 | ₩27,596 | -1.06% | 3.3천 |
|---|
| 2026.04.06 | ₩27,784 | ₩27,945 | ₩27,784 | ₩27,878 | +0.34% | 5.7만 |
|---|
| 2026.04.02 | ₩27,757 | ₩27,938 | ₩27,757 | ₩27,851 | +0.34% | 9.3천 |
|---|
| 2026.04.01 | ₩27,931 | ₩27,931 | ₩27,851 | ₩27,851 | -0.29% | 9.4만 |
|---|
| 2026.03.31 | ₩27,730 | ₩27,931 | ₩27,730 | ₩27,771 | +0.15% | 5.3만 |
|---|
| 2026.03.30 | ₩27,690 | ₩27,905 | ₩27,690 | ₩27,811 | +0.44% | 52.1만 |
|---|
| 2026.03.27 | ₩27,771 | ₩27,864 | ₩27,771 | ₩27,784 | +0.05% | 2.5만 |
|---|
| 2026.03.26 | ₩27,650 | ₩27,883 | ₩27,650 | ₩27,784 | +0.49% | 4.7천 |
|---|
| 2026.03.25 | ₩27,771 | ₩27,864 | ₩27,690 | ₩27,690 | -0.29% | 9.6천 |
|---|
| 2026.03.24 | ₩27,771 | ₩27,851 | ₩27,771 | ₩27,771 | 0.00% | 1.3만 |
|---|
| 2026.03.23 | ₩27,744 | ₩27,962 | ₩27,744 | ₩27,824 | +0.29% | 1만 |
|---|
| 2026.03.20 | ₩27,752 | ₩27,838 | ₩27,677 | ₩27,722 | -0.11% | 4.3만 |
|---|
| 2026.03.19 | ₩27,797 | ₩27,797 | ₩27,717 | ₩27,764 | -0.12% | 3.5천 |
|---|
| 2026.03.18 | ₩27,650 | ₩27,811 | ₩27,650 | ₩27,762 | +0.41% | 8.7천 |
|---|
| 2026.03.17 | ₩27,864 | ₩27,891 | ₩27,596 | ₩27,610 | -0.91% | 4.5천 |
|---|
| 2026.03.16 | ₩27,663 | ₩27,784 | ₩27,626 | ₩27,764 | +0.36% | 2.4만 |
|---|
| 2026.03.13 | ₩27,718 | ₩27,784 | ₩27,717 | ₩27,757 | +0.14% | 5.8천 |
|---|
| 2026.03.12 | ₩27,741 | ₩27,797 | ₩27,717 | ₩27,797 | +0.20% | 7.6천 |
|---|
| 2026.03.11 | ₩27,757 | ₩27,811 | ₩27,717 | ₩27,811 | +0.19% | 5.7천 |
|---|
| 2026.03.10 | ₩27,750 | ₩27,811 | ₩27,703 | ₩27,749 | -0.00% | 5.5천 |
|---|
| 2026.03.09 | ₩27,677 | ₩27,811 | ₩27,677 | ₩27,807 | +0.47% | 2.6만 |
|---|
| 2026.03.06 | ₩27,744 | ₩27,771 | ₩27,703 | ₩27,771 | +0.10% | 7.4천 |
|---|
| 2026.03.05 | ₩27,811 | ₩27,824 | ₩27,744 | ₩27,824 | +0.05% | 3.4천 |
|---|
| 2026.03.04 | ₩27,784 | ₩27,824 | ₩27,757 | ₩27,824 | +0.14% | 7.6천 |
|---|
| 2026.03.03 | ₩27,771 | ₩27,811 | ₩27,694 | ₩27,811 | +0.14% | 5.5천 |
|---|
| 2026.03.02 | ₩27,771 | ₩27,771 | ₩27,717 | ₩27,750 | -0.07% | 2.4천 |
|---|
| 2026.02.27 | ₩27,713 | ₩27,771 | ₩27,713 | ₩27,771 | +0.21% | 5.5천 |
|---|
| 2026.02.26 | ₩27,771 | ₩27,784 | ₩27,744 | ₩27,784 | +0.05% | 4.1천 |
|---|
| 2026.02.25 | ₩27,791 | ₩27,792 | ₩27,764 | ₩27,764 | -0.10% | 1만 |
|---|
| 2026.02.24 | ₩27,811 | ₩27,824 | ₩27,769 | ₩27,824 | +0.05% | 1.4만 |
|---|
| 2026.02.23 | ₩27,785 | ₩27,824 | ₩27,785 | ₩27,803 | +0.06% | 2.2만 |
|---|
| 2026.02.20 | ₩27,890 | ₩27,891 | ₩27,771 | ₩27,824 | -0.24% | 9.8천 |
|---|
| 2026.02.19 | ₩27,797 | ₩27,811 | ₩27,784 | ₩27,784 | -0.05% | 5.2천 |
|---|
| 2026.02.18 | ₩27,797 | ₩27,824 | ₩27,771 | ₩27,811 | +0.05% | 2.5만 |
|---|
| 2026.02.17 | ₩27,757 | ₩27,811 | ₩27,757 | ₩27,811 | +0.19% | 7.3만 |
|---|
| 2026.02.13 | ₩27,784 | ₩27,811 | ₩27,757 | ₩27,777 | -0.02% | 7.4천 |
|---|
| 2026.02.12 | ₩27,757 | ₩27,811 | ₩27,757 | ₩27,811 | +0.19% | 6천 |
|---|
| 2026.02.11 | ₩27,757 | ₩27,811 | ₩27,744 | ₩27,777 | +0.07% | 9.6만 |
|---|
| 2026.02.10 | ₩27,824 | ₩27,824 | ₩27,744 | ₩27,744 | -0.29% | 10.5만 |
|---|
| 2026.02.09 | ₩27,838 | ₩27,838 | ₩27,769 | ₩27,797 | -0.14% | 8.6천 |
|---|
| 2026.02.06 | ₩27,761 | ₩27,797 | ₩27,744 | ₩27,797 | +0.13% | 1.2만 |
|---|
| 2026.02.05 | ₩27,771 | ₩27,784 | ₩27,703 | ₩27,749 | -0.08% | 1.3만 |
|---|
| 2026.02.04 | ₩27,771 | ₩27,771 | ₩27,703 | ₩27,757 | -0.05% | 7.9천 |
|---|
| 2026.02.03 | ₩27,791 | ₩27,809 | ₩27,730 | ₩27,750 | -0.14% | 3.7천 |
|---|
| 2026.02.02 | ₩27,811 | ₩27,811 | ₩27,757 | ₩27,771 | -0.14% | 8천 |
|---|
| 2026.01.30 | ₩27,811 | ₩27,811 | ₩27,730 | ₩27,791 | -0.07% | 8.9천 |
|---|
| 2026.01.29 | ₩27,730 | ₩27,797 | ₩27,730 | ₩27,757 | +0.10% | 4.5천 |
|---|
| 2026.01.28 | ₩27,764 | ₩27,797 | ₩27,730 | ₩27,771 | +0.02% | 7.6천 |
|---|
| 2026.01.27 | ₩27,784 | ₩27,797 | ₩27,730 | ₩27,764 | -0.07% | 3천 |
|---|
| 2026.01.26 | ₩27,784 | ₩27,811 | ₩27,730 | ₩27,771 | -0.05% | 2.8만 |
|---|
| 2026.01.23 | ₩27,771 | ₩27,838 | ₩27,677 | ₩27,838 | +0.24% | 2만 |
|---|
| 2026.01.22 | ₩27,771 | ₩27,797 | ₩27,730 | ₩27,765 | -0.02% | 1.4만 |
|---|
| 2026.01.21 | ₩27,757 | ₩27,797 | ₩27,717 | ₩27,797 | +0.14% | 7.5천 |
|---|
| 2026.01.20 | ₩27,783 | ₩27,783 | ₩27,717 | ₩27,738 | -0.16% | 1만 |
|---|
| 2026.01.16 | ₩27,636 | ₩27,784 | ₩27,636 | ₩27,738 | +0.37% | 13.2만 |
|---|
| 2026.01.15 | ₩27,771 | ₩27,797 | ₩27,737 | ₩27,784 | +0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩27,703 | ₩27,771 | ₩27,703 | ₩27,764 | +0.22% | 2.2만 |
|---|
| 2026.01.13 | ₩27,703 | ₩27,757 | ₩27,677 | ₩27,724 | +0.07% | 9.6천 |
|---|
| 2026.01.12 | ₩27,744 | ₩27,771 | ₩27,690 | ₩27,771 | +0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩27,730 | ₩27,771 | ₩27,703 | ₩27,771 | +0.15% | 1.8만 |
|---|
| 2026.01.08 | ₩27,757 | ₩27,771 | ₩27,703 | ₩27,771 | +0.05% | 6.9천 |
|---|
| 2026.01.07 | ₩27,677 | ₩27,744 | ₩27,677 | ₩27,717 | +0.15% | 4천 |
|---|
| 2026.01.06 | ₩27,677 | ₩27,717 | ₩27,639 | ₩27,717 | +0.15% | 8.7천 |
|---|
| 2026.01.05 | ₩27,610 | ₩27,703 | ₩27,610 | ₩27,703 | +0.34% | 4.7만 |
|---|
| 2026.01.02 | ₩27,647 | ₩27,677 | ₩27,623 | ₩27,636 | -0.04% | 6.4천 |
|---|
| 2025.12.31 | ₩27,623 | ₩27,690 | ₩27,261 | ₩27,690 | +0.24% | 1.2만 |
|---|
| 2025.12.30 | ₩27,670 | ₩27,697 | ₩27,596 | ₩27,596 | -0.27% | 1.8만 |
|---|
| 2025.12.29 | ₩27,650 | ₩27,690 | ₩27,623 | ₩27,647 | -0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩27,724 | ₩27,724 | ₩27,639 | ₩27,677 | -0.17% | 5.2천 |
|---|
| 2025.12.24 | ₩27,703 | ₩27,710 | ₩27,650 | ₩27,651 | -0.19% | 2.5천 |
|---|
| 2025.12.23 | ₩27,677 | ₩27,677 | ₩27,610 | ₩27,658 | -0.07% | 6.3천 |
|---|
| 2025.12.22 | ₩27,677 | ₩27,677 | ₩27,610 | ₩27,631 | -0.16% | 5.2천 |
|---|
| 2025.12.19 | ₩27,650 | ₩27,650 | ₩27,596 | ₩27,636 | -0.05% | 5천 |
|---|
| 2025.12.18 | ₩27,677 | ₩27,677 | ₩27,600 | ₩27,620 | -0.20% | 4천 |
|---|
| 2025.12.17 | ₩27,647 | ₩27,677 | ₩27,623 | ₩27,650 | +0.01% | 6.1천 |
|---|
| 2025.12.16 | ₩27,677 | ₩27,677 | ₩27,643 | ₩27,663 | -0.05% | 7.9천 |
|---|
| 2025.12.15 | ₩27,851 | ₩27,851 | ₩27,610 | ₩27,610 | -0.87% | 1.2만 |
|---|
| 2025.12.12 | ₩27,623 | ₩27,650 | ₩27,583 | ₩27,583 | -0.15% | 6.6천 |
|---|
| 2025.12.11 | ₩28,025 | ₩28,025 | ₩27,771 | ₩27,797 | -0.81% | 4.3천 |
|---|
| 2025.12.10 | ₩27,784 | ₩27,824 | ₩27,762 | ₩27,796 | +0.04% | 4.5천 |
|---|
| 2025.12.09 | ₩27,771 | ₩27,811 | ₩27,757 | ₩27,811 | +0.14% | 7.2천 |
|---|
| 2025.12.08 | ₩27,811 | ₩27,811 | ₩27,738 | ₩27,738 | -0.26% | 3.4천 |
|---|
| 2025.12.05 | ₩27,783 | ₩27,811 | ₩27,777 | ₩27,811 | +0.10% | 5.3천 |
|---|
| 2025.12.04 | ₩27,804 | ₩27,811 | ₩27,771 | ₩27,811 | +0.02% | 6천 |
|---|
| 2025.12.03 | ₩27,864 | ₩27,878 | ₩27,744 | ₩27,824 | -0.14% | 9.7천 |
|---|
| 2025.12.02 | ₩28,160 | ₩28,160 | ₩27,766 | ₩27,772 | -1.38% | 1.2만 |
|---|
| 2025.12.01 | ₩27,775 | ₩27,797 | ₩27,730 | ₩27,734 | -0.14% | 2.2천 |
|---|
| 2025.11.28 | ₩27,797 | ₩27,797 | ₩27,717 | ₩27,757 | -0.14% | 1.7천 |
|---|
| 2025.11.26 | ₩27,730 | ₩27,785 | ₩27,728 | ₩27,757 | +0.10% | 9.3천 |
|---|
| 2025.11.25 | ₩27,744 | ₩27,784 | ₩27,725 | ₩27,744 | 0.00% | 6.7천 |
|---|
| 2025.11.24 | ₩27,717 | ₩27,744 | ₩27,717 | ₩27,718 | +0.00% | 1.5만 |
|---|
| 2025.11.21 | ₩27,650 | ₩27,757 | ₩27,650 | ₩27,711 | +0.22% | 2.1만 |
|---|
| 2025.11.20 | ₩27,771 | ₩27,771 | ₩27,690 | ₩27,705 | -0.24% | 1.8만 |
|---|
| 2025.11.19 | ₩27,730 | ₩27,730 | ₩27,690 | ₩27,707 | -0.08% | 8천 |
|---|
| 2025.11.18 | ₩27,636 | ₩27,730 | ₩27,636 | ₩27,717 | +0.29% | 1.1만 |
|---|
| 2025.11.17 | ₩27,663 | ₩27,784 | ₩27,650 | ₩27,707 | +0.16% | 5.7천 |
|---|
| 2025.11.14 | ₩27,750 | ₩27,797 | ₩27,749 | ₩27,756 | +0.02% | 3.2천 |
|---|
| 2025.11.13 | ₩27,811 | ₩27,811 | ₩27,717 | ₩27,744 | -0.24% | 2.9천 |
|---|
| 2025.11.12 | ₩27,760 | ₩27,764 | ₩27,717 | ₩27,764 | +0.01% | 2.6천 |
|---|
| 2025.11.11 | ₩27,703 | ₩27,781 | ₩27,703 | ₩27,757 | +0.19% | 4.3천 |
|---|
| 2025.11.10 | ₩27,475 | ₩27,569 | ₩27,462 | ₩27,473 | -0.01% | 6천 |
|---|
| 2025.11.07 | ₩27,690 | ₩27,730 | ₩27,636 | ₩27,691 | +0.00% | 2.6천 |
|---|
| 2025.11.06 | ₩27,596 | ₩27,703 | ₩27,596 | ₩27,658 | +0.22% | 3.1천 |
|---|
| 2025.11.05 | ₩27,489 | ₩27,583 | ₩27,462 | ₩27,520 | +0.11% | 6.8천 |
|---|
| 2025.11.04 | ₩27,288 | ₩28,166 | ₩27,261 | ₩27,540 | +0.92% | 8.9천 |
|---|
| 2025.11.03 | ₩27,301 | ₩27,367 | ₩27,301 | ₩27,349 | +0.18% | 5천 |
|---|
| 2025.10.31 | ₩27,388 | ₩27,449 | ₩27,328 | ₩27,375 | -0.05% | 8.7천 |
|---|
| 2025.10.30 | ₩27,288 | ₩28,052 | ₩27,073 | ₩27,690 | +1.47% | 5.7만 |
|---|
| 2025.10.29 | ₩27,214 | ₩27,247 | ₩27,113 | ₩27,200 | -0.05% | 9.7천 |
|---|
| 2025.10.28 | ₩27,261 | ₩27,756 | ₩27,019 | ₩27,282 | +0.08% | 6.4천 |
|---|
| 2025.10.27 | ₩27,180 | ₩27,246 | ₩27,153 | ₩27,207 | +0.10% | 3.7천 |
|---|
| 2025.10.24 | ₩27,207 | ₩27,247 | ₩27,153 | ₩27,200 | -0.02% | 4.3천 |
|---|
| 2025.10.23 | ₩27,314 | ₩27,314 | ₩27,214 | ₩27,214 | -0.37% | 3.4천 |
|---|
| 2025.10.22 | ₩27,247 | ₩27,261 | ₩27,167 | ₩27,214 | -0.12% | 5.1천 |
|---|
| 2025.10.21 | ₩27,167 | ₩27,247 | ₩27,167 | ₩27,207 | +0.15% | 7천 |
|---|
| 2025.10.20 | ₩27,220 | ₩27,261 | ₩27,167 | ₩27,207 | -0.05% | 3.2천 |
|---|
| 2025.10.17 | ₩27,210 | ₩27,234 | ₩27,153 | ₩27,190 | -0.07% | 1.6천 |
|---|
| 2025.10.16 | ₩27,241 | ₩27,247 | ₩27,153 | ₩27,182 | -0.22% | 1.2만 |
|---|
| 2025.10.15 | ₩26,536 | ₩27,811 | ₩26,536 | ₩27,187 | +2.45% | 7.9천 |
|---|
| 2025.10.14 | ₩27,180 | ₩27,229 | ₩27,140 | ₩27,161 | -0.07% | 1만 |
|---|
| 2025.10.13 | ₩27,247 | ₩27,247 | ₩27,182 | ₩27,234 | -0.05% | 6.2천 |
|---|
| 2025.10.10 | ₩27,194 | ₩27,237 | ₩27,073 | ₩27,173 | -0.07% | 6천 |
|---|