시장 데이터를 불러오는 중
전체 종목
First Trust Smith Unconstrained Bond ETF 과거 주가
First Trust Smith Unconstrained Bond ETF · UCON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Smith Unconstrained Bond ETF · UCON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,971 | ₩31,991 | ₩31,931 | ₩31,985 | +0.04% | 92만 |
| 2026.10.08 | ₩31,917 | ₩32,414 | ₩31,877 | ₩31,991 | +0.23% | 100.5만 |
| 2026.10.07 | ₩31,824 | ₩31,958 | ₩31,757 | ₩31,944 | +0.38% | 114.1만 |
| 2026.10.06 | ₩31,904 | ₩31,985 | ₩31,864 | ₩31,958 | +0.17% | 74.1만 |
| 2026.10.05 | ₩31,837 | ₩31,936 | ₩31,810 | ₩31,864 | +0.08% | 77.6만 |
| 2026.10.02 | ₩31,971 | ₩32,031 | ₩31,850 | ₩31,891 | -0.25% | 91만 |
| 2026.10.01 | ₩31,797 | ₩31,934 | ₩31,596 | ₩31,850 | +0.17% | 259.4만 |
| 2026.09.30 | ₩32,038 | ₩32,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,844 |
| -0.61% |
| 134만 |
| 2026.09.29 | ₩32,025 | ₩32,092 | ₩31,891 | ₩31,958 | -0.21% | 72.1만 |
|---|
| 2026.09.28 | ₩31,985 | ₩32,065 | ₩31,944 | ₩32,038 | +0.17% | 85.7만 |
|---|
| 2026.09.25 | ₩32,078 | ₩32,187 | ₩31,613 | ₩32,119 | +0.13% | 90.1만 |
|---|
| 2026.09.24 | ₩32,253 | ₩32,305 | ₩32,065 | ₩32,078 | -0.54% | 78.6만 |
|---|
| 2026.09.23 | ₩32,628 | ₩32,791 | ₩32,360 | ₩32,400 | -0.70% | 58.4만 |
|---|
| 2026.09.22 | ₩32,655 | ₩32,762 | ₩32,588 | ₩32,655 | 0.00% | 107.4만 |
|---|
| 2026.09.21 | ₩32,682 | ₩32,690 | ₩32,642 | ₩32,668 | -0.04% | 46.8만 |
|---|
| 2026.09.18 | ₩32,642 | ₩32,677 | ₩32,588 | ₩32,615 | -0.08% | 40.4만 |
|---|
| 2026.09.17 | ₩32,668 | ₩32,749 | ₩32,642 | ₩32,736 | +0.21% | 51.5만 |
|---|
| 2026.09.16 | ₩32,628 | ₩32,655 | ₩32,548 | ₩32,548 | -0.25% | 53.7만 |
|---|
| 2026.09.15 | ₩32,548 | ₩32,601 | ₩32,548 | ₩32,575 | +0.08% | 42.6만 |
|---|
| 2026.09.14 | ₩32,588 | ₩32,655 | ₩32,548 | ₩32,588 | 0.00% | 58만 |
|---|
| 2026.09.11 | ₩32,682 | ₩32,749 | ₩32,628 | ₩32,628 | -0.16% | 46.6만 |
|---|
| 2026.09.10 | ₩32,709 | ₩32,803 | ₩32,642 | ₩32,655 | -0.16% | 28만 |
|---|
| 2026.09.09 | ₩32,870 | ₩32,895 | ₩32,823 | ₩32,829 | -0.12% | 40.7만 |
|---|
| 2026.09.08 | ₩32,896 | ₩32,917 | ₩32,870 | ₩32,883 | -0.04% | 26.4만 |
|---|
| 2026.09.04 | ₩32,896 | ₩32,923 | ₩32,883 | ₩32,910 | +0.04% | 33.7만 |
|---|
| 2026.09.03 | ₩32,990 | ₩32,990 | ₩32,856 | ₩32,883 | -0.33% | 39.9만 |
|---|
| 2026.09.02 | ₩32,870 | ₩32,883 | ₩32,843 | ₩32,856 | -0.04% | 64.2만 |
|---|
| 2026.09.01 | ₩32,896 | ₩32,962 | ₩32,829 | ₩32,870 | -0.08% | 161.7만 |
|---|
| 2026.08.31 | ₩32,990 | ₩33,031 | ₩32,923 | ₩33,004 | +0.04% | 45.8만 |
|---|
| 2026.08.28 | ₩33,124 | ₩33,124 | ₩32,964 | ₩32,977 | -0.45% | 45.1만 |
|---|
| 2026.08.27 | ₩33,071 | ₩33,098 | ₩33,057 | ₩33,057 | -0.04% | 29.3만 |
|---|
| 2026.08.26 | ₩33,057 | ₩33,098 | ₩33,031 | ₩33,098 | +0.12% | 61.8만 |
|---|
| 2026.08.25 | ₩33,004 | ₩33,111 | ₩33,004 | ₩33,098 | +0.28% | 59만 |
|---|
| 2026.08.24 | ₩32,937 | ₩33,004 | ₩32,923 | ₩32,977 | +0.12% | 163.2만 |
|---|
| 2026.08.21 | ₩32,910 | ₩32,950 | ₩32,888 | ₩32,937 | +0.08% | 55.7만 |
|---|
| 2026.08.20 | ₩33,071 | ₩33,124 | ₩33,031 | ₩33,031 | -0.12% | 81.4만 |
|---|
| 2026.08.19 | ₩33,151 | ₩33,191 | ₩33,098 | ₩33,151 | 0.00% | 45.7만 |
|---|
| 2026.08.18 | ₩33,057 | ₩33,084 | ₩33,017 | ₩33,084 | +0.08% | 46.7만 |
|---|
| 2026.08.17 | ₩33,084 | ₩33,165 | ₩33,057 | ₩33,071 | -0.04% | 25만 |
|---|
| 2026.08.14 | ₩33,151 | ₩33,178 | ₩33,098 | ₩33,124 | -0.08% | 37.4만 |
|---|
| 2026.08.13 | ₩33,151 | ₩33,205 | ₩33,151 | ₩33,151 | 0.00% | 56.1만 |
|---|
| 2026.08.12 | ₩33,111 | ₩33,151 | ₩33,071 | ₩33,084 | -0.08% | 59.3만 |
|---|
| 2026.08.11 | ₩33,057 | ₩33,102 | ₩33,017 | ₩33,051 | -0.02% | 32.6만 |
|---|
| 2026.08.10 | ₩33,084 | ₩33,124 | ₩33,017 | ₩33,017 | -0.20% | 49.8만 |
|---|
| 2026.08.07 | ₩33,138 | ₩33,205 | ₩33,082 | ₩33,124 | -0.04% | 42.9만 |
|---|
| 2026.08.06 | ₩33,071 | ₩33,116 | ₩33,031 | ₩33,077 | +0.02% | 58.3만 |
|---|
| 2026.08.05 | ₩33,098 | ₩33,151 | ₩33,084 | ₩33,138 | +0.12% | 34.3만 |
|---|
| 2026.08.04 | ₩33,098 | ₩33,138 | ₩33,071 | ₩33,111 | +0.04% | 37.3만 |
|---|
| 2026.08.03 | ₩32,964 | ₩33,057 | ₩32,896 | ₩33,004 | +0.12% | 45.3만 |
|---|
| 2026.07.31 | ₩32,964 | ₩32,964 | ₩32,896 | ₩32,950 | -0.04% | 42.9만 |
|---|
| 2026.07.30 | ₩32,977 | ₩33,017 | ₩32,937 | ₩32,977 | 0.00% | 34.8만 |
|---|
| 2026.07.29 | ₩32,964 | ₩33,040 | ₩32,929 | ₩32,942 | -0.07% | 64.6만 |
|---|
| 2026.07.28 | ₩33,004 | ₩33,031 | ₩32,943 | ₩33,017 | +0.04% | 29.4만 |
|---|
| 2026.07.27 | ₩32,923 | ₩32,977 | ₩32,900 | ₩32,950 | +0.08% | 105만 |
|---|
| 2026.07.24 | ₩32,856 | ₩32,937 | ₩32,856 | ₩32,890 | +0.10% | 56.5만 |
|---|
| 2026.07.23 | ₩32,843 | ₩32,870 | ₩31,810 | ₩32,870 | +0.08% | 45.8만 |
|---|
| 2026.07.22 | ₩32,977 | ₩33,004 | ₩32,930 | ₩32,930 | -0.14% | 48.6만 |
|---|
| 2026.07.21 | ₩33,017 | ₩33,024 | ₩32,990 | ₩32,994 | -0.07% | 54.4만 |
|---|
| 2026.07.20 | ₩33,232 | ₩33,232 | ₩33,165 | ₩33,165 | -0.20% | 29만 |
|---|
| 2026.07.17 | ₩33,272 | ₩33,352 | ₩33,232 | ₩33,232 | -0.12% | 61.1만 |
|---|
| 2026.07.16 | ₩33,191 | ₩33,259 | ₩33,191 | ₩33,259 | +0.20% | 36.2만 |
|---|
| 2026.07.15 | ₩33,245 | ₩33,299 | ₩33,245 | ₩33,259 | +0.04% | 61.2만 |
|---|
| 2026.07.14 | ₩33,205 | ₩33,259 | ₩33,138 | ₩33,238 | +0.10% | 58.3만 |
|---|
| 2026.07.13 | ₩33,218 | ₩33,238 | ₩33,165 | ₩33,165 | -0.16% | 29.5만 |
|---|
| 2026.07.10 | ₩33,285 | ₩33,299 | ₩33,232 | ₩33,259 | -0.08% | 25.8만 |
|---|
| 2026.07.09 | ₩33,272 | ₩33,326 | ₩33,234 | ₩33,292 | +0.06% | 46.2만 |
|---|
| 2026.07.08 | ₩33,232 | ₩33,326 | ₩33,178 | ₩33,252 | +0.06% | 78.2만 |
|---|
| 2026.07.07 | ₩33,352 | ₩33,379 | ₩33,279 | ₩33,299 | -0.16% | 35.3만 |
|---|
| 2026.07.06 | ₩33,366 | ₩33,406 | ₩33,352 | ₩33,393 | +0.08% | 40.2만 |
|---|
| 2026.07.02 | ₩33,366 | ₩33,393 | ₩33,303 | ₩33,379 | +0.04% | 53.6만 |
|---|
| 2026.07.01 | ₩33,299 | ₩33,352 | ₩33,245 | ₩33,352 | +0.16% | 63.6만 |
|---|
| 2026.06.30 | ₩33,433 | ₩33,433 | ₩33,346 | ₩33,366 | -0.20% | 57.4만 |
|---|
| 2026.06.29 | ₩33,393 | ₩33,433 | ₩33,393 | ₩33,433 | +0.12% | 30.4만 |
|---|
| 2026.06.26 | ₩33,379 | ₩33,433 | ₩33,379 | ₩33,406 | +0.08% | 23.8만 |
|---|
| 2026.06.25 | ₩33,419 | ₩33,433 | ₩33,367 | ₩33,393 | -0.08% | 48.5만 |
|---|
| 2026.06.24 | ₩33,446 | ₩33,513 | ₩33,440 | ₩33,500 | +0.16% | 66.8만 |
|---|
| 2026.06.23 | ₩33,379 | ₩33,419 | ₩33,366 | ₩33,399 | +0.06% | 62만 |
|---|
| 2026.06.22 | ₩33,393 | ₩33,403 | ₩33,352 | ₩33,393 | 0.00% | 36.3만 |
|---|
| 2026.06.18 | ₩33,446 | ₩33,460 | ₩33,406 | ₩33,406 | -0.12% | 37.8만 |
|---|
| 2026.06.17 | ₩33,473 | ₩33,515 | ₩33,346 | ₩33,366 | -0.32% | 85.7만 |
|---|
| 2026.06.16 | ₩33,473 | ₩33,508 | ₩33,460 | ₩33,487 | +0.04% | 85.1만 |
|---|
| 2026.06.15 | ₩33,473 | ₩33,487 | ₩33,406 | ₩33,406 | -0.20% | 49만 |
|---|
| 2026.06.12 | ₩33,366 | ₩33,419 | ₩33,352 | ₩33,393 | +0.08% | 50.8만 |
|---|
| 2026.06.11 | ₩33,326 | ₩33,419 | ₩33,312 | ₩33,419 | +0.28% | 84.4만 |
|---|
| 2026.06.10 | ₩33,352 | ₩33,378 | ₩33,279 | ₩33,299 | -0.16% | 49.8만 |
|---|
| 2026.06.09 | ₩33,339 | ₩33,346 | ₩33,285 | ₩33,339 | 0.00% | 67.9만 |
|---|
| 2026.06.08 | ₩33,312 | ₩33,352 | ₩33,272 | ₩33,272 | -0.12% | 44.3만 |
|---|
| 2026.06.05 | ₩33,339 | ₩33,339 | ₩33,272 | ₩33,299 | -0.12% | 28.8만 |
|---|
| 2026.06.04 | ₩33,419 | ₩33,419 | ₩33,379 | ₩33,393 | -0.08% | 29.1만 |
|---|
| 2026.06.03 | ₩33,326 | ₩33,393 | ₩33,326 | ₩33,339 | +0.04% | 39.9만 |
|---|
| 2026.06.02 | ₩33,446 | ₩33,446 | ₩33,406 | ₩33,419 | -0.08% | 39.1만 |
|---|
| 2026.06.01 | ₩33,352 | ₩33,406 | ₩33,212 | ₩33,406 | +0.16% | 54.1만 |
|---|
| 2026.05.29 | ₩33,419 | ₩33,446 | ₩33,352 | ₩33,433 | +0.04% | 39.5만 |
|---|
| 2026.05.28 | ₩33,312 | ₩33,406 | ₩33,312 | ₩33,406 | +0.28% | 36.9만 |
|---|
| 2026.05.27 | ₩33,352 | ₩33,366 | ₩33,320 | ₩33,339 | -0.04% | 59.2만 |
|---|
| 2026.05.26 | ₩33,366 | ₩33,366 | ₩33,285 | ₩33,326 | -0.12% | 37.9만 |
|---|
| 2026.05.22 | ₩33,245 | ₩33,272 | ₩33,191 | ₩33,232 | -0.04% | 42.2만 |
|---|
| 2026.05.21 | ₩33,111 | ₩33,218 | ₩33,071 | ₩33,205 | +0.28% | 67.7만 |
|---|
| 2026.05.20 | ₩33,151 | ₩33,312 | ₩33,104 | ₩33,285 | +0.40% | 69.8만 |
|---|
| 2026.05.19 | ₩33,124 | ₩33,151 | ₩33,084 | ₩33,111 | -0.04% | 42.5만 |
|---|
| 2026.05.18 | ₩33,259 | ₩33,299 | ₩33,191 | ₩33,218 | -0.12% | 52.7만 |
|---|
| 2026.05.15 | ₩33,299 | ₩33,299 | ₩33,178 | ₩33,178 | -0.36% | 112.4만 |
|---|
| 2026.05.14 | ₩33,433 | ₩33,433 | ₩33,379 | ₩33,379 | -0.16% | 35.5만 |
|---|
| 2026.05.13 | ₩33,366 | ₩33,406 | ₩33,343 | ₩33,406 | +0.12% | 39.7만 |
|---|
| 2026.05.12 | ₩33,379 | ₩33,430 | ₩33,340 | ₩33,373 | -0.02% | 41만 |
|---|
| 2026.05.11 | ₩33,487 | ₩33,552 | ₩33,446 | ₩33,446 | -0.12% | 44.4만 |
|---|
| 2026.05.08 | ₩33,473 | ₩33,554 | ₩33,473 | ₩33,500 | +0.08% | 76.6만 |
|---|
| 2026.05.07 | ₩33,527 | ₩33,547 | ₩33,393 | ₩33,446 | -0.24% | 60만 |
|---|
| 2026.05.06 | ₩33,473 | ₩33,500 | ₩33,433 | ₩33,500 | +0.08% | 153.2만 |
|---|
| 2026.05.05 | ₩33,352 | ₩33,419 | ₩33,312 | ₩33,393 | +0.12% | 165.2만 |
|---|
| 2026.05.04 | ₩33,352 | ₩33,446 | ₩33,265 | ₩33,339 | -0.04% | 44.4만 |
|---|
| 2026.05.01 | ₩33,393 | ₩33,445 | ₩33,343 | ₩33,406 | +0.04% | 39.4만 |
|---|
| 2026.04.30 | ₩33,379 | ₩33,393 | ₩33,312 | ₩33,379 | 0.00% | 64.2만 |
|---|
| 2026.04.29 | ₩33,366 | ₩33,366 | ₩33,265 | ₩33,299 | -0.20% | 50.4만 |
|---|
| 2026.04.28 | ₩33,379 | ₩33,419 | ₩33,348 | ₩33,379 | 0.00% | 52만 |
|---|
| 2026.04.27 | ₩33,446 | ₩33,460 | ₩33,399 | ₩33,406 | -0.12% | 36.7만 |
|---|
| 2026.04.24 | ₩33,419 | ₩33,495 | ₩33,393 | ₩33,433 | +0.04% | 63.7만 |
|---|
| 2026.04.23 | ₩33,473 | ₩33,507 | ₩33,373 | ₩33,419 | -0.16% | 76.7만 |
|---|
| 2026.04.22 | ₩33,460 | ₩33,500 | ₩33,419 | ₩33,473 | +0.04% | 33.6만 |
|---|
| 2026.04.21 | ₩33,513 | ₩33,513 | ₩33,366 | ₩33,460 | -0.16% | 57.4만 |
|---|
| 2026.04.20 | ₩33,661 | ₩33,661 | ₩33,607 | ₩33,661 | 0.00% | 31.6만 |
|---|
| 2026.04.17 | ₩33,621 | ₩33,694 | ₩33,559 | ₩33,661 | +0.12% | 32.1만 |
|---|
| 2026.04.16 | ₩33,621 | ₩33,621 | ₩33,500 | ₩33,554 | -0.20% | 70.9만 |
|---|
| 2026.04.15 | ₩33,567 | ₩33,587 | ₩33,540 | ₩33,574 | +0.02% | 37.7만 |
|---|
| 2026.04.14 | ₩33,540 | ₩33,621 | ₩33,527 | ₩33,621 | +0.24% | 36.4만 |
|---|
| 2026.04.13 | ₩33,419 | ₩33,513 | ₩33,406 | ₩33,513 | +0.28% | 35.4만 |
|---|
| 2026.04.10 | ₩33,487 | ₩33,487 | ₩33,394 | ₩33,419 | -0.20% | 39.7만 |
|---|
| 2026.04.09 | ₩33,393 | ₩33,800 | ₩33,332 | ₩33,480 | +0.26% | 54만 |
|---|
| 2026.04.08 | ₩33,513 | ₩33,540 | ₩33,409 | ₩33,446 | -0.20% | 39.2만 |
|---|
| 2026.04.07 | ₩33,339 | ₩33,352 | ₩33,218 | ₩33,339 | 0.00% | 36.3만 |
|---|
| 2026.04.06 | ₩33,299 | ₩33,393 | ₩33,205 | ₩33,299 | 0.00% | 40.9만 |
|---|
| 2026.04.02 | ₩33,165 | ₩33,359 | ₩33,165 | ₩33,326 | +0.49% | 56.1만 |
|---|
| 2026.04.01 | ₩33,232 | ₩33,326 | ₩33,232 | ₩33,245 | +0.04% | 92.5만 |
|---|
| 2026.03.31 | ₩33,151 | ₩33,245 | ₩33,131 | ₩33,218 | +0.20% | 65.8만 |
|---|
| 2026.03.30 | ₩33,111 | ₩33,272 | ₩32,736 | ₩33,044 | -0.20% | 94.3만 |
|---|
| 2026.03.27 | ₩32,937 | ₩33,017 | ₩32,917 | ₩32,964 | +0.08% | 68.2만 |
|---|
| 2026.03.26 | ₩33,111 | ₩33,305 | ₩32,937 | ₩32,964 | -0.45% | 58.6만 |
|---|
| 2026.03.25 | ₩33,366 | ₩33,366 | ₩33,299 | ₩33,326 | -0.12% | 40.5만 |
|---|
| 2026.03.24 | ₩33,232 | ₩33,352 | ₩33,198 | ₩33,218 | -0.04% | 76.6만 |
|---|
| 2026.03.23 | ₩33,218 | ₩33,373 | ₩33,218 | ₩33,299 | +0.24% | 71.9만 |
|---|
| 2026.03.20 | ₩33,326 | ₩33,332 | ₩33,165 | ₩33,178 | -0.44% | 61.7만 |
|---|
| 2026.03.19 | ₩33,285 | ₩33,446 | ₩33,285 | ₩33,419 | +0.40% | 58.4만 |
|---|
| 2026.03.18 | ₩33,487 | ₩33,520 | ₩33,366 | ₩33,379 | -0.32% | 80.3만 |
|---|
| 2026.03.17 | ₩33,487 | ₩33,540 | ₩33,452 | ₩33,487 | 0.00% | 63.7만 |
|---|
| 2026.03.16 | ₩33,419 | ₩33,513 | ₩33,339 | ₩33,406 | -0.04% | 66.5만 |
|---|
| 2026.03.13 | ₩33,419 | ₩33,444 | ₩33,305 | ₩33,352 | -0.20% | 84.3만 |
|---|
| 2026.03.12 | ₩33,513 | ₩33,513 | ₩33,352 | ₩33,366 | -0.44% | 46.3만 |
|---|
| 2026.03.11 | ₩33,607 | ₩33,650 | ₩33,473 | ₩33,527 | -0.24% | 85.2만 |
|---|
| 2026.03.10 | ₩33,674 | ₩34,170 | ₩33,634 | ₩33,634 | -0.12% | 52.7만 |
|---|
| 2026.03.09 | ₩33,580 | ₩33,714 | ₩33,540 | ₩33,701 | +0.36% | 80.5만 |
|---|
| 2026.03.06 | ₩33,594 | ₩33,701 | ₩33,580 | ₩33,661 | +0.20% | 71.1만 |
|---|
| 2026.03.05 | ₩33,701 | ₩33,744 | ₩33,674 | ₩33,688 | -0.04% | 78만 |
|---|
| 2026.03.04 | ₩33,808 | ₩33,819 | ₩33,714 | ₩33,768 | -0.12% | 65만 |
|---|
| 2026.03.03 | ₩33,661 | ₩33,795 | ₩33,661 | ₩33,768 | +0.32% | 56.9만 |
|---|
| 2026.03.02 | ₩33,795 | ₩33,835 | ₩33,768 | ₩33,795 | 0.00% | 134.7만 |
|---|
| 2026.02.27 | ₩33,916 | ₩33,983 | ₩33,875 | ₩33,902 | -0.04% | 67.7만 |
|---|
| 2026.02.26 | ₩33,902 | ₩33,929 | ₩33,875 | ₩33,916 | +0.04% | 55.1만 |
|---|
| 2026.02.25 | ₩33,889 | ₩33,916 | ₩33,849 | ₩33,849 | -0.12% | 40.3만 |
|---|
| 2026.02.24 | ₩33,902 | ₩33,902 | ₩33,875 | ₩33,902 | 0.00% | 51.4만 |
|---|
| 2026.02.23 | ₩33,889 | ₩33,936 | ₩33,835 | ₩33,902 | +0.04% | 63.1만 |
|---|
| 2026.02.20 | ₩33,875 | ₩33,901 | ₩33,806 | ₩33,875 | 0.00% | 46.3만 |
|---|
| 2026.02.19 | ₩33,956 | ₩34,010 | ₩33,921 | ₩33,996 | +0.12% | 55.6만 |
|---|
| 2026.02.18 | ₩33,996 | ₩34,010 | ₩33,969 | ₩33,969 | -0.08% | 40.7만 |
|---|
| 2026.02.17 | ₩33,996 | ₩34,117 | ₩33,909 | ₩33,996 | 0.00% | 40.6만 |
|---|
| 2026.02.13 | ₩33,996 | ₩34,010 | ₩33,973 | ₩33,996 | 0.00% | 49.7만 |
|---|
| 2026.02.12 | ₩33,889 | ₩33,942 | ₩33,849 | ₩33,942 | +0.16% | 40.8만 |
|---|
| 2026.02.11 | ₩33,849 | ₩33,942 | ₩33,835 | ₩33,855 | +0.02% | 52.7만 |
|---|
| 2026.02.10 | ₩33,889 | ₩33,902 | ₩33,838 | ₩33,902 | +0.04% | 43.4만 |
|---|
| 2026.02.09 | ₩33,755 | ₩33,849 | ₩33,755 | ₩33,822 | +0.20% | 48.5만 |
|---|
| 2026.02.06 | ₩33,822 | ₩33,835 | ₩33,755 | ₩33,795 | -0.08% | 49.8만 |
|---|
| 2026.02.05 | ₩33,728 | ₩33,782 | ₩33,662 | ₩33,782 | +0.16% | 60.8만 |
|---|
| 2026.02.04 | ₩33,688 | ₩33,768 | ₩33,629 | ₩33,714 | +0.08% | 58만 |
|---|
| 2026.02.03 | ₩33,701 | ₩33,755 | ₩33,647 | ₩33,714 | +0.04% | 72.6만 |
|---|
| 2026.02.02 | ₩33,741 | ₩33,956 | ₩33,634 | ₩33,688 | -0.16% | 47.5만 |
|---|
| 2026.01.30 | ₩33,728 | ₩33,753 | ₩33,677 | ₩33,701 | -0.08% | 51.3만 |
|---|
| 2026.01.29 | ₩33,647 | ₩33,728 | ₩33,647 | ₩33,728 | +0.24% | 67.8만 |
|---|
| 2026.01.28 | ₩33,661 | ₩33,714 | ₩33,621 | ₩33,674 | +0.04% | 77.1만 |
|---|
| 2026.01.27 | ₩33,688 | ₩33,728 | ₩33,672 | ₩33,688 | 0.00% | 56.5만 |
|---|
| 2026.01.26 | ₩33,674 | ₩33,721 | ₩33,649 | ₩33,688 | +0.04% | 49.9만 |
|---|
| 2026.01.23 | ₩33,661 | ₩33,694 | ₩33,647 | ₩33,674 | +0.04% | 87.6만 |
|---|
| 2026.01.22 | ₩33,647 | ₩33,714 | ₩33,609 | ₩33,647 | 0.00% | 80만 |
|---|
| 2026.01.21 | ₩33,607 | ₩33,674 | ₩33,542 | ₩33,647 | +0.12% | 72.2만 |
|---|
| 2026.01.20 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,705 | +0.05% | 52.3만 |
|---|
| 2026.01.16 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,788 | -0.22% | 43만 |
|---|
| 2026.01.15 | ₩33,835 | ₩33,875 | ₩33,808 | ₩33,815 | -0.06% | 56.2만 |
|---|
| 2026.01.14 | ₩33,795 | ₩33,862 | ₩33,788 | ₩33,835 | +0.12% | 61.6만 |
|---|
| 2026.01.13 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,815 | +0.10% | 76.3만 |
|---|
| 2026.01.12 | ₩33,755 | ₩33,808 | ₩33,755 | ₩33,795 | +0.12% | 45.3만 |
|---|
| 2026.01.09 | ₩33,728 | ₩33,808 | ₩33,661 | ₩33,788 | +0.18% | 88.9만 |
|---|
| 2026.01.08 | ₩33,741 | ₩33,782 | ₩33,701 | ₩33,768 | +0.08% | 56.5만 |
|---|
| 2026.01.07 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,795 | -0.08% | 131.4만 |
|---|
| 2026.01.06 | ₩33,782 | ₩33,795 | ₩33,714 | ₩33,795 | +0.04% | 69.8만 |
|---|
| 2026.01.05 | ₩33,782 | ₩33,795 | ₩33,728 | ₩33,768 | -0.04% | 85.6만 |
|---|
| 2026.01.02 | ₩33,795 | ₩33,835 | ₩33,661 | ₩33,761 | -0.10% | 57.4만 |
|---|
| 2025.12.31 | ₩33,782 | ₩33,795 | ₩33,714 | ₩33,755 | -0.08% | 46.5만 |
|---|
| 2025.12.30 | ₩33,782 | ₩33,808 | ₩33,755 | ₩33,808 | +0.08% | 81.4만 |
|---|
| 2025.12.29 | ₩33,862 | ₩33,862 | ₩33,693 | ₩33,795 | -0.20% | 54.7만 |
|---|
| 2025.12.26 | ₩33,755 | ₩33,808 | ₩33,721 | ₩33,755 | 0.00% | 46.3만 |
|---|
| 2025.12.24 | ₩33,741 | ₩33,775 | ₩33,666 | ₩33,768 | +0.08% | 36.7만 |
|---|
| 2025.12.23 | ₩33,647 | ₩33,782 | ₩33,607 | ₩33,701 | +0.16% | 51.2만 |
|---|
| 2025.12.22 | ₩33,674 | ₩33,728 | ₩33,621 | ₩33,701 | +0.08% | 41만 |
|---|
| 2025.12.19 | ₩33,701 | ₩33,741 | ₩33,661 | ₩33,714 | +0.04% | 44.9만 |
|---|
| 2025.12.18 | ₩33,714 | ₩33,741 | ₩33,681 | ₩33,735 | +0.06% | 68만 |
|---|
| 2025.12.17 | ₩33,634 | ₩33,674 | ₩33,627 | ₩33,661 | +0.08% | 59.3만 |
|---|
| 2025.12.16 | ₩33,594 | ₩33,688 | ₩33,594 | ₩33,674 | +0.24% | 119만 |
|---|
| 2025.12.15 | ₩33,580 | ₩33,627 | ₩33,554 | ₩33,567 | -0.04% | 50.4만 |
|---|
| 2025.12.12 | ₩33,554 | ₩33,594 | ₩33,513 | ₩33,547 | -0.02% | 135.5만 |
|---|
| 2025.12.11 | ₩33,768 | ₩33,816 | ₩33,741 | ₩33,748 | -0.06% | 50.9만 |
|---|
| 2025.12.10 | ₩33,674 | ₩33,782 | ₩33,674 | ₩33,755 | +0.24% | 38.9만 |
|---|
| 2025.12.09 | ₩33,741 | ₩33,755 | ₩33,688 | ₩33,701 | -0.12% | 48만 |
|---|
| 2025.12.08 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,741 | -0.24% | 80.6만 |
|---|
| 2025.12.05 | ₩33,849 | ₩33,862 | ₩33,795 | ₩33,795 | -0.16% | 34만 |
|---|
| 2025.12.04 | ₩33,849 | ₩34,365 | ₩33,822 | ₩33,849 | 0.00% | 42.4만 |
|---|
| 2025.12.03 | ₩33,862 | ₩33,889 | ₩33,782 | ₩33,875 | +0.04% | 66만 |
|---|
| 2025.12.02 | ₩33,808 | ₩33,835 | ₩33,788 | ₩33,822 | +0.04% | 127만 |
|---|
| 2025.12.01 | ₩33,782 | ₩33,849 | ₩33,768 | ₩33,808 | +0.08% | 59.8만 |
|---|
| 2025.11.28 | ₩33,916 | ₩33,942 | ₩33,862 | ₩33,875 | -0.12% | 32.5만 |
|---|
| 2025.11.26 | ₩33,862 | ₩33,902 | ₩33,835 | ₩33,889 | +0.08% | 52.2만 |
|---|
| 2025.11.25 | ₩33,808 | ₩33,862 | ₩33,795 | ₩33,855 | +0.14% | 32.5만 |
|---|
| 2025.11.24 | ₩33,755 | ₩33,795 | ₩33,752 | ₩33,788 | +0.10% | 33.7만 |
|---|
| 2025.11.21 | ₩33,714 | ₩33,755 | ₩33,701 | ₩33,728 | +0.04% | 45.9만 |
|---|
| 2025.11.20 | ₩33,835 | ₩33,862 | ₩33,741 | ₩33,822 | -0.04% | 69.6만 |
|---|
| 2025.11.19 | ₩33,808 | ₩33,847 | ₩33,741 | ₩33,741 | -0.20% | 38.9만 |
|---|
| 2025.11.18 | ₩33,782 | ₩33,808 | ₩33,740 | ₩33,808 | +0.08% | 71만 |
|---|
| 2025.11.17 | ₩33,782 | ₩33,818 | ₩33,764 | ₩33,782 | 0.00% | 39.7만 |
|---|
| 2025.11.14 | ₩33,782 | ₩33,822 | ₩33,768 | ₩33,795 | +0.04% | 55.7만 |
|---|
| 2025.11.13 | ₩33,808 | ₩33,849 | ₩33,795 | ₩33,808 | 0.00% | 56.5만 |
|---|
| 2025.11.12 | ₩33,889 | ₩33,889 | ₩33,854 | ₩33,875 | -0.04% | 64.1만 |
|---|
| 2025.11.11 | ₩33,849 | ₩33,902 | ₩33,815 | ₩33,889 | +0.12% | 40.1만 |
|---|
| 2025.11.10 | ₩33,795 | ₩33,835 | ₩33,795 | ₩33,808 | +0.04% | 40.2만 |
|---|
| 2025.11.07 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,808 | -0.04% | 36.7만 |
|---|
| 2025.11.06 | ₩33,822 | ₩33,822 | ₩33,788 | ₩33,822 | 0.00% | 42.4만 |
|---|
| 2025.11.05 | ₩33,768 | ₩33,795 | ₩33,735 | ₩33,748 | -0.06% | 44.2만 |
|---|
| 2025.11.04 | ₩33,768 | ₩33,808 | ₩33,755 | ₩33,795 | +0.08% | 42.3만 |
|---|
| 2025.11.03 | ₩33,782 | ₩33,802 | ₩33,745 | ₩33,782 | 0.00% | 40.3만 |
|---|
| 2025.10.31 | ₩33,835 | ₩33,862 | ₩33,795 | ₩33,795 | -0.12% | 54.2만 |
|---|
| 2025.10.30 | ₩33,795 | ₩33,855 | ₩33,788 | ₩33,822 | +0.08% | 45.8만 |
|---|
| 2025.10.29 | ₩33,983 | ₩33,983 | ₩33,862 | ₩33,875 | -0.32% | 62만 |
|---|
| 2025.10.28 | ₩33,956 | ₩33,996 | ₩33,955 | ₩33,996 | +0.12% | 27.3만 |
|---|
| 2025.10.27 | ₩33,916 | ₩33,969 | ₩33,905 | ₩33,956 | +0.12% | 34.4만 |
|---|
| 2025.10.24 | ₩33,942 | ₩33,942 | ₩33,902 | ₩33,929 | -0.04% | 32.6만 |
|---|
| 2025.10.23 | ₩33,916 | ₩33,955 | ₩33,889 | ₩33,902 | -0.04% | 26.1만 |
|---|
| 2025.10.22 | ₩33,916 | ₩33,942 | ₩33,896 | ₩33,936 | +0.06% | 41만 |
|---|
| 2025.10.21 | ₩33,929 | ₩33,956 | ₩33,902 | ₩33,932 | +0.01% | 43.8만 |
|---|
| 2025.10.20 | ₩34,023 | ₩34,050 | ₩33,996 | ₩34,036 | +0.04% | 30.6만 |
|---|
| 2025.10.17 | ₩33,996 | ₩34,036 | ₩33,969 | ₩34,010 | +0.04% | 74.9만 |
|---|
| 2025.10.16 | ₩33,969 | ₩34,035 | ₩33,956 | ₩34,010 | +0.12% | 35.4만 |
|---|
| 2025.10.15 | ₩33,969 | ₩34,010 | ₩33,934 | ₩33,963 | -0.02% | 93.5만 |
|---|
| 2025.10.14 | ₩33,835 | ₩33,956 | ₩33,835 | ₩33,916 | +0.24% | 60.2만 |
|---|
| 2025.10.13 | ₩33,849 | ₩33,916 | ₩33,827 | ₩33,889 | +0.12% | 105.4만 |
|---|
| 2025.10.10 | ₩33,835 | ₩33,883 | ₩33,835 | ₩33,862 | +0.08% | 165.3만 |
|---|