시장 데이터를 불러오는 중
전체 종목
First Trust Structured Credit Income Opportunities ETF 과거 주가
First Trust Structured Credit Income Opportunities ETF · SCIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Structured Credit Income Opportunities ETF · SCIO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,714 | ₩26,754 | ₩26,692 | ₩26,694 | -0.07% | 19.4만 |
| 2026.10.08 | ₩26,634 | ₩26,714 | ₩26,554 | ₩26,714 | +0.30% | 42.6만 |
| 2026.10.07 | ₩26,580 | ₩26,700 | ₩26,554 | ₩26,634 | +0.20% | 24.1만 |
| 2026.10.06 | ₩26,567 | ₩26,634 | ₩26,540 | ₩26,554 | -0.05% | 21.7만 |
| 2026.10.05 | ₩26,620 | ₩26,660 | ₩26,532 | ₩26,567 | -0.20% | 107.3만 |
| 2026.10.02 | ₩26,674 | ₩26,704 | ₩26,594 | ₩26,634 | -0.15% | 20.8만 |
| 2026.10.01 | ₩26,660 | ₩26,660 | ₩26,554 | ₩26,634 | -0.10% | 18.4만 |
| 2026.09.30 | ₩26,620 | ₩26,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,580 |
| -0.15% |
| 49.9만 |
| 2026.09.29 | ₩26,607 | ₩26,607 | ₩26,540 | ₩26,580 | -0.10% | 11.2만 |
|---|
| 2026.09.28 | ₩26,660 | ₩26,660 | ₩26,554 | ₩26,580 | -0.30% | 7.4만 |
|---|
| 2026.09.25 | ₩26,620 | ₩26,674 | ₩26,580 | ₩26,660 | +0.15% | 14만 |
|---|
| 2026.09.24 | ₩26,700 | ₩26,754 | ₩26,580 | ₩26,580 | -0.45% | 32만 |
|---|
| 2026.09.23 | ₩26,980 | ₩26,980 | ₩26,840 | ₩26,860 | -0.44% | 8.4만 |
|---|
| 2026.09.22 | ₩27,007 | ₩27,007 | ₩26,947 | ₩26,974 | -0.12% | 20.8만 |
|---|
| 2026.09.21 | ₩26,967 | ₩26,980 | ₩26,927 | ₩26,980 | +0.05% | 9.9만 |
|---|
| 2026.09.18 | ₩26,994 | ₩27,020 | ₩26,914 | ₩26,940 | -0.20% | 8.7만 |
|---|
| 2026.09.17 | ₩26,967 | ₩27,014 | ₩26,927 | ₩26,940 | -0.10% | 10.2만 |
|---|
| 2026.09.16 | ₩27,087 | ₩27,114 | ₩26,820 | ₩26,967 | -0.44% | 424.8만 |
|---|
| 2026.09.15 | ₩27,034 | ₩27,074 | ₩27,034 | ₩27,074 | +0.15% | 20.9만 |
|---|
| 2026.09.14 | ₩27,087 | ₩27,107 | ₩27,040 | ₩27,074 | -0.05% | 9.6만 |
|---|
| 2026.09.11 | ₩27,167 | ₩27,180 | ₩27,127 | ₩27,127 | -0.15% | 8.6만 |
|---|
| 2026.09.10 | ₩27,220 | ₩27,247 | ₩27,180 | ₩27,180 | -0.15% | 9.4만 |
|---|
| 2026.09.09 | ₩27,300 | ₩27,314 | ₩27,260 | ₩27,287 | -0.05% | 10.4만 |
|---|
| 2026.09.08 | ₩27,327 | ₩27,327 | ₩27,267 | ₩27,314 | -0.05% | 8.1만 |
|---|
| 2026.09.04 | ₩27,300 | ₩27,327 | ₩27,267 | ₩27,327 | +0.10% | 76.6만 |
|---|
| 2026.09.03 | ₩27,340 | ₩27,352 | ₩27,267 | ₩27,300 | -0.15% | 8.4만 |
|---|
| 2026.09.02 | ₩27,314 | ₩27,314 | ₩27,274 | ₩27,274 | -0.15% | 7.3만 |
|---|
| 2026.09.01 | ₩27,407 | ₩27,407 | ₩27,280 | ₩27,287 | -0.44% | 14.3만 |
|---|
| 2026.08.31 | ₩27,367 | ₩27,367 | ₩27,260 | ₩27,340 | -0.10% | 12.1만 |
|---|
| 2026.08.28 | ₩27,394 | ₩27,407 | ₩27,314 | ₩27,367 | -0.10% | 17.9만 |
|---|
| 2026.08.27 | ₩27,434 | ₩27,434 | ₩27,380 | ₩27,380 | -0.19% | 15.2만 |
|---|
| 2026.08.26 | ₩27,407 | ₩27,420 | ₩27,394 | ₩27,420 | +0.05% | 9.2만 |
|---|
| 2026.08.25 | ₩27,380 | ₩27,427 | ₩27,380 | ₩27,420 | +0.15% | 12.4만 |
|---|
| 2026.08.24 | ₩27,367 | ₩27,380 | ₩27,354 | ₩27,354 | -0.05% | 11.5만 |
|---|
| 2026.08.21 | ₩27,380 | ₩27,380 | ₩27,340 | ₩27,367 | -0.05% | 12.9만 |
|---|
| 2026.08.20 | ₩27,500 | ₩27,514 | ₩27,474 | ₩27,514 | +0.05% | 14.1만 |
|---|
| 2026.08.19 | ₩27,500 | ₩27,560 | ₩27,467 | ₩27,527 | +0.10% | 75.5만 |
|---|
| 2026.08.18 | ₩27,487 | ₩27,500 | ₩27,440 | ₩27,500 | +0.05% | 11.5만 |
|---|
| 2026.08.17 | ₩27,487 | ₩27,500 | ₩27,474 | ₩27,500 | +0.05% | 15.6만 |
|---|
| 2026.08.14 | ₩27,527 | ₩27,527 | ₩27,500 | ₩27,500 | -0.10% | 8.1만 |
|---|
| 2026.08.13 | ₩27,487 | ₩27,514 | ₩27,467 | ₩27,514 | +0.10% | 25.9만 |
|---|
| 2026.08.12 | ₩27,460 | ₩27,487 | ₩27,407 | ₩27,436 | -0.09% | 23만 |
|---|
| 2026.08.11 | ₩27,420 | ₩27,460 | ₩27,420 | ₩27,460 | +0.15% | 20.6만 |
|---|
| 2026.08.10 | ₩27,434 | ₩27,447 | ₩27,420 | ₩27,447 | +0.05% | 19만 |
|---|
| 2026.08.07 | ₩27,407 | ₩27,447 | ₩27,354 | ₩27,447 | +0.15% | 9.8만 |
|---|
| 2026.08.06 | ₩27,407 | ₩27,434 | ₩27,387 | ₩27,434 | +0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩27,407 | ₩27,447 | ₩27,374 | ₩27,447 | +0.15% | 59.4만 |
|---|
| 2026.08.04 | ₩27,380 | ₩27,460 | ₩27,367 | ₩27,434 | +0.19% | 25.2만 |
|---|
| 2026.08.03 | ₩27,367 | ₩27,380 | ₩27,327 | ₩27,380 | +0.05% | 13.6만 |
|---|
| 2026.07.31 | ₩27,367 | ₩27,367 | ₩27,314 | ₩27,327 | -0.15% | 11만 |
|---|
| 2026.07.30 | ₩27,354 | ₩27,394 | ₩27,260 | ₩27,394 | +0.15% | 9.5만 |
|---|
| 2026.07.29 | ₩27,340 | ₩27,394 | ₩27,314 | ₩27,354 | +0.05% | 14만 |
|---|
| 2026.07.28 | ₩27,327 | ₩27,367 | ₩27,314 | ₩27,367 | +0.15% | 11.3만 |
|---|
| 2026.07.27 | ₩27,300 | ₩27,340 | ₩27,247 | ₩27,340 | +0.15% | 18.4만 |
|---|
| 2026.07.24 | ₩27,274 | ₩27,300 | ₩27,234 | ₩27,287 | +0.05% | 8.7만 |
|---|
| 2026.07.23 | ₩27,247 | ₩27,268 | ₩27,207 | ₩27,260 | +0.05% | 12.7만 |
|---|
| 2026.07.22 | ₩27,340 | ₩27,340 | ₩27,284 | ₩27,314 | -0.10% | 11.1만 |
|---|
| 2026.07.21 | ₩27,407 | ₩27,407 | ₩27,300 | ₩27,340 | -0.24% | 13.1만 |
|---|
| 2026.07.20 | ₩27,567 | ₩27,567 | ₩27,474 | ₩27,514 | -0.19% | 16.6만 |
|---|
| 2026.07.17 | ₩27,527 | ₩27,567 | ₩27,514 | ₩27,554 | +0.10% | 40.6만 |
|---|
| 2026.07.16 | ₩27,514 | ₩27,540 | ₩27,380 | ₩27,540 | +0.10% | 22.5만 |
|---|
| 2026.07.15 | ₩27,487 | ₩27,540 | ₩27,474 | ₩27,514 | +0.10% | 15.5만 |
|---|
| 2026.07.14 | ₩27,487 | ₩27,527 | ₩27,460 | ₩27,500 | +0.05% | 12.3만 |
|---|
| 2026.07.13 | ₩27,514 | ₩27,514 | ₩27,434 | ₩27,474 | -0.15% | 12.6만 |
|---|
| 2026.07.10 | ₩27,460 | ₩27,500 | ₩27,428 | ₩27,447 | -0.05% | 10.7만 |
|---|
| 2026.07.09 | ₩27,487 | ₩27,500 | ₩27,447 | ₩27,487 | 0.00% | 11.6만 |
|---|
| 2026.07.08 | ₩27,487 | ₩27,487 | ₩27,340 | ₩27,487 | 0.00% | 51.5만 |
|---|
| 2026.07.07 | ₩27,394 | ₩27,540 | ₩27,394 | ₩27,514 | +0.44% | 16.1만 |
|---|
| 2026.07.06 | ₩27,540 | ₩27,581 | ₩27,447 | ₩27,581 | +0.15% | 12.5만 |
|---|
| 2026.07.02 | ₩27,500 | ₩27,540 | ₩27,474 | ₩27,540 | +0.15% | 9.3만 |
|---|
| 2026.07.01 | ₩27,514 | ₩27,540 | ₩27,367 | ₩27,527 | +0.05% | 28.4만 |
|---|
| 2026.06.30 | ₩27,594 | ₩27,594 | ₩27,554 | ₩27,567 | -0.10% | 70만 |
|---|
| 2026.06.29 | ₩27,621 | ₩27,634 | ₩27,581 | ₩27,621 | 0.00% | 203.6만 |
|---|
| 2026.06.26 | ₩27,581 | ₩27,621 | ₩27,552 | ₩27,607 | +0.10% | 10.5만 |
|---|
| 2026.06.25 | ₩27,567 | ₩27,607 | ₩27,527 | ₩27,554 | -0.05% | 8.4만 |
|---|
| 2026.06.24 | ₩27,621 | ₩27,661 | ₩27,607 | ₩27,661 | +0.14% | 12.1만 |
|---|
| 2026.06.23 | ₩27,607 | ₩27,607 | ₩27,540 | ₩27,607 | 0.00% | 6만 |
|---|
| 2026.06.22 | ₩27,634 | ₩27,634 | ₩27,540 | ₩27,607 | -0.10% | 6.6만 |
|---|
| 2026.06.18 | ₩27,567 | ₩27,661 | ₩27,567 | ₩27,634 | +0.24% | 8만 |
|---|
| 2026.06.17 | ₩27,607 | ₩27,661 | ₩27,500 | ₩27,514 | -0.34% | 8.8만 |
|---|
| 2026.06.16 | ₩27,621 | ₩27,647 | ₩27,577 | ₩27,621 | 0.00% | 35.8만 |
|---|
| 2026.06.15 | ₩27,634 | ₩27,647 | ₩27,570 | ₩27,634 | 0.00% | 9.3만 |
|---|
| 2026.06.12 | ₩27,567 | ₩27,607 | ₩27,500 | ₩27,581 | +0.05% | 8.1만 |
|---|
| 2026.06.11 | ₩27,514 | ₩27,581 | ₩27,407 | ₩27,567 | +0.19% | 4만 |
|---|
| 2026.06.10 | ₩27,554 | ₩27,607 | ₩27,487 | ₩27,514 | -0.15% | 6.6만 |
|---|
| 2026.06.09 | ₩27,474 | ₩27,514 | ₩27,460 | ₩27,514 | +0.15% | 7.8만 |
|---|
| 2026.06.08 | ₩27,474 | ₩27,514 | ₩27,460 | ₩27,474 | 0.00% | 4.3만 |
|---|
| 2026.06.05 | ₩27,514 | ₩27,514 | ₩27,460 | ₩27,474 | -0.15% | 10.5만 |
|---|
| 2026.06.04 | ₩27,514 | ₩27,540 | ₩27,460 | ₩27,514 | 0.00% | 9.5만 |
|---|
| 2026.06.03 | ₩27,487 | ₩27,514 | ₩27,487 | ₩27,500 | +0.05% | 7.6만 |
|---|
| 2026.06.02 | ₩27,514 | ₩27,527 | ₩27,474 | ₩27,500 | -0.05% | 11.9만 |
|---|
| 2026.06.01 | ₩27,500 | ₩27,514 | ₩27,440 | ₩27,514 | +0.05% | 17.6만 |
|---|
| 2026.05.29 | ₩27,514 | ₩27,540 | ₩27,500 | ₩27,527 | +0.05% | 21.6만 |
|---|
| 2026.05.28 | ₩27,474 | ₩27,554 | ₩27,447 | ₩27,514 | +0.15% | 69.6만 |
|---|
| 2026.05.27 | ₩27,447 | ₩27,474 | ₩27,434 | ₩27,474 | +0.10% | 10.6만 |
|---|
| 2026.05.26 | ₩27,460 | ₩27,460 | ₩27,407 | ₩27,447 | -0.05% | 6.2만 |
|---|
| 2026.05.22 | ₩27,394 | ₩27,420 | ₩27,334 | ₩27,407 | +0.05% | 6.7만 |
|---|
| 2026.05.21 | ₩27,327 | ₩27,380 | ₩27,300 | ₩27,354 | +0.10% | 7.3만 |
|---|
| 2026.05.20 | ₩27,380 | ₩27,474 | ₩27,380 | ₩27,460 | +0.29% | 29.5만 |
|---|
| 2026.05.19 | ₩27,407 | ₩27,407 | ₩27,300 | ₩27,394 | -0.05% | 16.9만 |
|---|
| 2026.05.18 | ₩27,434 | ₩27,487 | ₩27,420 | ₩27,474 | +0.15% | 12.3만 |
|---|
| 2026.05.15 | ₩27,540 | ₩27,540 | ₩27,460 | ₩27,474 | -0.24% | 5.8만 |
|---|
| 2026.05.14 | ₩27,607 | ₩27,607 | ₩27,554 | ₩27,567 | -0.14% | 7.5만 |
|---|
| 2026.05.13 | ₩27,567 | ₩27,581 | ₩27,540 | ₩27,581 | +0.05% | 18.7만 |
|---|
| 2026.05.12 | ₩27,567 | ₩27,567 | ₩27,540 | ₩27,567 | 0.00% | 6.4만 |
|---|
| 2026.05.11 | ₩27,674 | ₩27,674 | ₩27,567 | ₩27,607 | -0.24% | 13.6만 |
|---|
| 2026.05.08 | ₩27,621 | ₩27,641 | ₩27,567 | ₩27,634 | +0.05% | 6.5만 |
|---|
| 2026.05.07 | ₩27,634 | ₩27,647 | ₩27,578 | ₩27,607 | -0.10% | 20.5만 |
|---|
| 2026.05.06 | ₩27,567 | ₩27,607 | ₩27,540 | ₩27,606 | +0.14% | 6.7만 |
|---|
| 2026.05.05 | ₩27,474 | ₩27,474 | ₩27,427 | ₩27,474 | 0.00% | 9.5만 |
|---|
| 2026.05.04 | ₩27,567 | ₩27,567 | ₩27,500 | ₩27,536 | -0.11% | 14.1만 |
|---|
| 2026.05.01 | ₩27,567 | ₩27,594 | ₩27,514 | ₩27,581 | +0.05% | 8.1만 |
|---|
| 2026.04.30 | ₩27,514 | ₩27,540 | ₩27,487 | ₩27,540 | +0.10% | 11.2만 |
|---|
| 2026.04.29 | ₩27,567 | ₩27,567 | ₩27,520 | ₩27,540 | -0.10% | 10.5만 |
|---|
| 2026.04.28 | ₩27,594 | ₩27,594 | ₩27,540 | ₩27,581 | -0.05% | 7.4만 |
|---|
| 2026.04.27 | ₩27,594 | ₩27,634 | ₩27,567 | ₩27,621 | +0.10% | 11.9만 |
|---|
| 2026.04.24 | ₩27,581 | ₩27,607 | ₩27,527 | ₩27,607 | +0.10% | 12.5만 |
|---|
| 2026.04.23 | ₩27,607 | ₩27,607 | ₩27,487 | ₩27,581 | -0.10% | 13.6만 |
|---|
| 2026.04.22 | ₩27,594 | ₩27,621 | ₩27,536 | ₩27,607 | +0.05% | 8.1만 |
|---|
| 2026.04.21 | ₩27,621 | ₩27,621 | ₩27,540 | ₩27,554 | -0.24% | 9.9만 |
|---|
| 2026.04.20 | ₩27,767 | ₩27,774 | ₩27,687 | ₩27,767 | 0.00% | 20.8만 |
|---|
| 2026.04.17 | ₩27,794 | ₩27,794 | ₩27,653 | ₩27,754 | -0.14% | 51.6만 |
|---|
| 2026.04.16 | ₩27,727 | ₩27,727 | ₩27,647 | ₩27,674 | -0.19% | 22.7만 |
|---|
| 2026.04.15 | ₩27,714 | ₩27,714 | ₩27,627 | ₩27,701 | -0.05% | 35.2만 |
|---|
| 2026.04.14 | ₩27,674 | ₩27,701 | ₩27,621 | ₩27,701 | +0.10% | 6.5만 |
|---|
| 2026.04.13 | ₩27,594 | ₩27,661 | ₩27,559 | ₩27,647 | +0.19% | 8.4만 |
|---|
| 2026.04.10 | ₩27,581 | ₩27,621 | ₩27,554 | ₩27,621 | +0.15% | 47.8만 |
|---|
| 2026.04.09 | ₩27,607 | ₩27,641 | ₩27,554 | ₩27,621 | +0.05% | 15.6만 |
|---|
| 2026.04.08 | ₩27,607 | ₩27,667 | ₩27,514 | ₩27,607 | 0.00% | 49.5만 |
|---|
| 2026.04.07 | ₩27,500 | ₩27,540 | ₩27,440 | ₩27,527 | +0.10% | 6.9만 |
|---|
| 2026.04.06 | ₩27,567 | ₩27,567 | ₩27,434 | ₩27,554 | -0.05% | 10만 |
|---|
| 2026.04.02 | ₩27,514 | ₩27,594 | ₩27,434 | ₩27,567 | +0.19% | 13.2만 |
|---|
| 2026.04.01 | ₩27,621 | ₩27,821 | ₩27,460 | ₩27,520 | -0.36% | 33.4만 |
|---|
| 2026.03.31 | ₩27,500 | ₩27,560 | ₩27,467 | ₩27,527 | +0.10% | 32.3만 |
|---|
| 2026.03.30 | ₩27,487 | ₩27,500 | ₩27,447 | ₩27,487 | 0.00% | 225.8만 |
|---|
| 2026.03.27 | ₩27,420 | ₩27,914 | ₩27,247 | ₩27,367 | -0.19% | 8.6만 |
|---|
| 2026.03.26 | ₩27,500 | ₩27,500 | ₩27,340 | ₩27,347 | -0.56% | 6.1만 |
|---|
| 2026.03.25 | ₩27,540 | ₩27,594 | ₩27,500 | ₩27,567 | +0.10% | 8만 |
|---|
| 2026.03.24 | ₩27,594 | ₩27,623 | ₩27,527 | ₩27,567 | -0.10% | 5.9만 |
|---|
| 2026.03.23 | ₩27,581 | ₩27,621 | ₩27,523 | ₩27,554 | -0.10% | 4.8만 |
|---|
| 2026.03.20 | ₩27,621 | ₩27,621 | ₩27,487 | ₩27,514 | -0.39% | 4.8만 |
|---|
| 2026.03.19 | ₩27,661 | ₩27,661 | ₩27,567 | ₩27,607 | -0.19% | 9.4만 |
|---|
| 2026.03.18 | ₩27,727 | ₩27,727 | ₩27,646 | ₩27,674 | -0.19% | 16.2만 |
|---|
| 2026.03.17 | ₩27,741 | ₩27,741 | ₩27,701 | ₩27,727 | -0.05% | 18.8만 |
|---|
| 2026.03.16 | ₩27,701 | ₩27,701 | ₩27,623 | ₩27,641 | -0.22% | 20.2만 |
|---|
| 2026.03.13 | ₩27,661 | ₩27,681 | ₩27,634 | ₩27,674 | +0.05% | 21.8만 |
|---|
| 2026.03.12 | ₩27,794 | ₩27,794 | ₩27,647 | ₩27,714 | -0.29% | 28만 |
|---|
| 2026.03.11 | ₩27,727 | ₩28,101 | ₩27,661 | ₩27,714 | -0.05% | 227만 |
|---|
| 2026.03.10 | ₩27,781 | ₩27,781 | ₩27,687 | ₩27,727 | -0.19% | 65.6만 |
|---|
| 2026.03.09 | ₩27,727 | ₩27,821 | ₩27,687 | ₩27,754 | +0.10% | 23.4만 |
|---|
| 2026.03.06 | ₩27,727 | ₩27,801 | ₩27,714 | ₩27,767 | +0.14% | 13만 |
|---|
| 2026.03.05 | ₩27,767 | ₩27,794 | ₩27,754 | ₩27,794 | +0.10% | 7만 |
|---|
| 2026.03.04 | ₩27,901 | ₩27,901 | ₩27,801 | ₩27,834 | -0.24% | 16.2만 |
|---|
| 2026.03.03 | ₩27,834 | ₩27,901 | ₩27,754 | ₩27,874 | +0.14% | 21만 |
|---|
| 2026.03.02 | ₩27,954 | ₩27,954 | ₩27,874 | ₩27,901 | -0.19% | 7.6만 |
|---|
| 2026.02.27 | ₩27,941 | ₩27,981 | ₩27,834 | ₩27,954 | +0.05% | 30.6만 |
|---|
| 2026.02.26 | ₩27,887 | ₩27,921 | ₩27,834 | ₩27,901 | +0.05% | 29.4만 |
|---|
| 2026.02.25 | ₩27,874 | ₩27,887 | ₩27,841 | ₩27,887 | +0.05% | 12.6만 |
|---|
| 2026.02.24 | ₩27,887 | ₩27,894 | ₩27,807 | ₩27,887 | 0.00% | 7.4만 |
|---|
| 2026.02.23 | ₩27,887 | ₩27,887 | ₩27,826 | ₩27,887 | 0.00% | 8.8만 |
|---|
| 2026.02.20 | ₩27,834 | ₩27,901 | ₩27,807 | ₩27,861 | +0.10% | 13.5만 |
|---|
| 2026.02.19 | ₩27,981 | ₩28,167 | ₩27,914 | ₩27,967 | -0.05% | 14만 |
|---|
| 2026.02.18 | ₩27,994 | ₩27,994 | ₩27,947 | ₩27,981 | -0.05% | 8.6만 |
|---|
| 2026.02.17 | ₩28,047 | ₩28,047 | ₩27,961 | ₩28,007 | -0.14% | 10.4만 |
|---|
| 2026.02.13 | ₩27,887 | ₩28,021 | ₩27,887 | ₩27,981 | +0.33% | 8.9만 |
|---|
| 2026.02.12 | ₩27,901 | ₩27,927 | ₩27,874 | ₩27,887 | -0.05% | 10.9만 |
|---|
| 2026.02.11 | ₩27,887 | ₩27,954 | ₩27,854 | ₩27,901 | +0.05% | 14.4만 |
|---|
| 2026.02.10 | ₩27,901 | ₩27,939 | ₩27,873 | ₩27,901 | 0.00% | 24.8만 |
|---|
| 2026.02.09 | ₩27,834 | ₩27,887 | ₩27,814 | ₩27,854 | +0.07% | 10.1만 |
|---|
| 2026.02.06 | ₩27,847 | ₩27,847 | ₩27,781 | ₩27,847 | 0.00% | 5.4만 |
|---|
| 2026.02.05 | ₩27,821 | ₩27,861 | ₩27,754 | ₩27,834 | +0.05% | 7.2만 |
|---|
| 2026.02.04 | ₩27,794 | ₩27,794 | ₩27,754 | ₩27,794 | 0.00% | 5만 |
|---|
| 2026.02.03 | ₩27,794 | ₩27,794 | ₩27,714 | ₩27,781 | -0.05% | 26만 |
|---|
| 2026.02.02 | ₩27,767 | ₩27,821 | ₩27,714 | ₩27,781 | +0.05% | 8.8만 |
|---|
| 2026.01.30 | ₩27,781 | ₩27,794 | ₩27,701 | ₩27,781 | 0.00% | 10.7만 |
|---|
| 2026.01.29 | ₩27,741 | ₩28,194 | ₩27,714 | ₩27,781 | +0.14% | 38.9만 |
|---|
| 2026.01.28 | ₩27,767 | ₩27,794 | ₩27,727 | ₩27,767 | 0.00% | 8만 |
|---|
| 2026.01.27 | ₩27,727 | ₩27,827 | ₩27,717 | ₩27,754 | +0.10% | 11.7만 |
|---|
| 2026.01.26 | ₩27,754 | ₩27,821 | ₩27,723 | ₩27,754 | 0.00% | 25.1만 |
|---|
| 2026.01.23 | ₩27,701 | ₩27,781 | ₩27,661 | ₩27,754 | +0.19% | 36.8만 |
|---|
| 2026.01.22 | ₩27,687 | ₩27,727 | ₩27,634 | ₩27,714 | +0.10% | 29.6만 |
|---|
| 2026.01.21 | ₩27,661 | ₩27,714 | ₩27,607 | ₩27,687 | +0.10% | 14만 |
|---|
| 2026.01.20 | ₩27,807 | ₩27,874 | ₩27,747 | ₩27,794 | -0.05% | 9.8만 |
|---|
| 2026.01.16 | ₩27,847 | ₩27,847 | ₩27,787 | ₩27,807 | -0.14% | 18.4만 |
|---|
| 2026.01.15 | ₩27,861 | ₩27,887 | ₩27,821 | ₩27,847 | -0.05% | 5.7만 |
|---|
| 2026.01.14 | ₩27,821 | ₩27,887 | ₩27,806 | ₩27,834 | +0.05% | 10.2만 |
|---|
| 2026.01.13 | ₩27,807 | ₩27,861 | ₩27,769 | ₩27,821 | +0.05% | 7.4만 |
|---|
| 2026.01.12 | ₩27,807 | ₩28,234 | ₩27,754 | ₩27,807 | 0.00% | 8만 |
|---|
| 2026.01.09 | ₩27,821 | ₩27,901 | ₩27,741 | ₩27,901 | +0.29% | 29.3만 |
|---|
| 2026.01.08 | ₩27,821 | ₩28,207 | ₩27,741 | ₩27,781 | -0.14% | 45.7만 |
|---|
| 2026.01.07 | ₩27,807 | ₩27,847 | ₩27,754 | ₩27,787 | -0.07% | 86.6만 |
|---|
| 2026.01.06 | ₩27,767 | ₩27,821 | ₩27,733 | ₩27,781 | +0.05% | 7.1만 |
|---|
| 2026.01.05 | ₩27,741 | ₩27,767 | ₩27,727 | ₩27,767 | +0.10% | 6.7만 |
|---|
| 2026.01.02 | ₩27,741 | ₩27,754 | ₩27,674 | ₩27,714 | -0.10% | 8.2만 |
|---|
| 2025.12.31 | ₩27,754 | ₩27,783 | ₩27,741 | ₩27,741 | -0.05% | 2.4만 |
|---|
| 2025.12.30 | ₩27,781 | ₩27,807 | ₩27,721 | ₩27,767 | -0.05% | 7.1만 |
|---|
| 2025.12.29 | ₩27,754 | ₩27,791 | ₩27,701 | ₩27,775 | +0.08% | 10.4만 |
|---|
| 2025.12.26 | ₩27,741 | ₩27,781 | ₩27,714 | ₩27,754 | +0.05% | 1.1만 |
|---|
| 2025.12.24 | ₩27,647 | ₩27,767 | ₩27,647 | ₩27,754 | +0.39% | 4만 |
|---|
| 2025.12.23 | ₩27,674 | ₩27,727 | ₩27,634 | ₩27,714 | +0.14% | 9.7만 |
|---|
| 2025.12.22 | ₩27,767 | ₩27,767 | ₩27,647 | ₩27,722 | -0.16% | 5.5만 |
|---|
| 2025.12.19 | ₩27,701 | ₩27,747 | ₩27,621 | ₩27,709 | +0.03% | 6.7만 |
|---|
| 2025.12.18 | ₩27,701 | ₩27,754 | ₩27,687 | ₩27,741 | +0.14% | 5.3만 |
|---|
| 2025.12.17 | ₩27,701 | ₩27,714 | ₩27,634 | ₩27,689 | -0.04% | 4.8만 |
|---|
| 2025.12.16 | ₩27,674 | ₩27,701 | ₩27,607 | ₩27,687 | +0.05% | 3.9만 |
|---|
| 2025.12.15 | ₩27,661 | ₩27,674 | ₩27,581 | ₩27,647 | -0.05% | 4.4만 |
|---|
| 2025.12.12 | ₩27,581 | ₩28,034 | ₩27,581 | ₩27,607 | +0.10% | 9.8만 |
|---|
| 2025.12.11 | ₩27,781 | ₩27,781 | ₩27,721 | ₩27,754 | -0.10% | 1.5만 |
|---|
| 2025.12.10 | ₩27,674 | ₩28,154 | ₩27,661 | ₩27,767 | +0.34% | 39.1만 |
|---|
| 2025.12.09 | ₩27,647 | ₩27,727 | ₩27,647 | ₩27,695 | +0.17% | 7.2만 |
|---|
| 2025.12.08 | ₩27,714 | ₩27,727 | ₩27,649 | ₩27,707 | -0.02% | 1.1만 |
|---|
| 2025.12.05 | ₩27,741 | ₩27,741 | ₩27,701 | ₩27,725 | -0.06% | 4.1만 |
|---|
| 2025.12.04 | ₩27,754 | ₩27,781 | ₩27,687 | ₩27,753 | -0.00% | 10.5만 |
|---|
| 2025.12.03 | ₩27,754 | ₩27,767 | ₩27,671 | ₩27,741 | -0.05% | 8.6만 |
|---|
| 2025.12.02 | ₩27,714 | ₩28,087 | ₩27,634 | ₩27,754 | +0.14% | 19.4만 |
|---|
| 2025.12.01 | ₩27,714 | ₩27,754 | ₩27,634 | ₩27,727 | +0.05% | 2.2만 |
|---|
| 2025.11.28 | ₩27,767 | ₩27,767 | ₩27,701 | ₩27,753 | -0.05% | 1.8만 |
|---|
| 2025.11.26 | ₩27,751 | ₩27,807 | ₩27,674 | ₩27,781 | +0.11% | 2만 |
|---|
| 2025.11.25 | ₩27,767 | ₩27,861 | ₩27,647 | ₩27,807 | +0.14% | 5.2만 |
|---|
| 2025.11.24 | ₩27,661 | ₩27,754 | ₩27,647 | ₩27,754 | +0.34% | 1.8만 |
|---|
| 2025.11.21 | ₩27,741 | ₩28,114 | ₩27,621 | ₩27,687 | -0.19% | 20.8만 |
|---|
| 2025.11.20 | ₩28,928 | ₩28,928 | ₩27,714 | ₩27,787 | -3.94% | 10.2만 |
|---|
| 2025.11.19 | ₩27,793 | ₩27,807 | ₩27,729 | ₩27,794 | +0.00% | 3.4만 |
|---|
| 2025.11.18 | ₩27,794 | ₩28,007 | ₩27,714 | ₩27,834 | +0.14% | 4만 |
|---|
| 2025.11.17 | ₩27,714 | ₩27,767 | ₩27,674 | ₩27,761 | +0.17% | 9.2천 |
|---|
| 2025.11.14 | ₩27,738 | ₩27,767 | ₩27,727 | ₩27,734 | -0.01% | 4.1만 |
|---|
| 2025.11.13 | ₩27,734 | ₩27,781 | ₩27,734 | ₩27,767 | +0.12% | 2.9만 |
|---|
| 2025.11.12 | ₩27,767 | ₩27,794 | ₩27,734 | ₩27,781 | +0.05% | 4.6만 |
|---|
| 2025.11.11 | ₩27,747 | ₩27,794 | ₩27,727 | ₩27,778 | +0.11% | 1.9만 |
|---|
| 2025.11.10 | ₩27,754 | ₩27,767 | ₩27,721 | ₩27,741 | -0.05% | 3.6만 |
|---|
| 2025.11.07 | ₩27,727 | ₩28,354 | ₩27,647 | ₩27,941 | +0.77% | 9.6만 |
|---|
| 2025.11.06 | ₩27,727 | ₩27,893 | ₩27,647 | ₩27,741 | +0.05% | 9.1만 |
|---|
| 2025.11.05 | ₩27,674 | ₩27,701 | ₩27,581 | ₩27,674 | 0.00% | 2.4만 |
|---|
| 2025.11.04 | ₩27,674 | ₩27,727 | ₩27,621 | ₩27,701 | +0.10% | 2.5만 |
|---|
| 2025.11.03 | ₩27,567 | ₩27,661 | ₩27,554 | ₩27,654 | +0.31% | 18.8만 |
|---|
| 2025.10.31 | ₩27,661 | ₩27,687 | ₩27,621 | ₩27,681 | +0.07% | 22.2만 |
|---|
| 2025.10.30 | ₩27,621 | ₩27,687 | ₩27,621 | ₩27,674 | +0.19% | 40.4만 |
|---|
| 2025.10.29 | ₩27,741 | ₩27,767 | ₩27,658 | ₩27,674 | -0.24% | 6.2만 |
|---|
| 2025.10.28 | ₩27,661 | ₩27,754 | ₩27,661 | ₩27,741 | +0.29% | 2.8만 |
|---|
| 2025.10.27 | ₩27,727 | ₩27,767 | ₩27,683 | ₩27,741 | +0.05% | 5.6만 |
|---|
| 2025.10.24 | ₩27,714 | ₩27,754 | ₩27,687 | ₩27,754 | +0.14% | 2.5만 |
|---|
| 2025.10.23 | ₩27,710 | ₩27,754 | ₩27,661 | ₩27,714 | +0.01% | 2.6만 |
|---|
| 2025.10.22 | ₩27,754 | ₩27,754 | ₩27,694 | ₩27,754 | 0.00% | 1.7만 |
|---|
| 2025.10.21 | ₩27,767 | ₩27,807 | ₩27,714 | ₩27,741 | -0.10% | 2.6만 |
|---|
| 2025.10.20 | ₩27,887 | ₩27,901 | ₩27,821 | ₩27,867 | -0.07% | 3만 |
|---|
| 2025.10.17 | ₩27,851 | ₩27,901 | ₩27,821 | ₩27,866 | +0.05% | 4.9만 |
|---|
| 2025.10.16 | ₩27,847 | ₩27,887 | ₩27,783 | ₩27,847 | 0.00% | 2.1만 |
|---|
| 2025.10.15 | ₩27,874 | ₩27,887 | ₩27,781 | ₩27,794 | -0.29% | 11.6만 |
|---|
| 2025.10.14 | ₩27,834 | ₩27,874 | ₩27,781 | ₩27,801 | -0.12% | 6.9만 |
|---|
| 2025.10.13 | ₩27,834 | ₩27,901 | ₩27,727 | ₩27,754 | -0.29% | 4만 |
|---|
| 2025.10.10 | ₩27,794 | ₩27,821 | ₩27,741 | ₩27,779 | -0.05% | 4.1만 |
|---|