시장 데이터를 불러오는 중
전체 종목
FT Vest Bitcoin Strategy & Target Income ETF 과거 주가
FT Vest Bitcoin Strategy & Target Income ETF · DFII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Bitcoin Strategy & Target Income ETF · DFII · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,775 | ₩18,869 | ₩18,611 | ₩18,611 | -0.87% | 6.3천 |
| 2026.10.08 | ₩18,654 | ₩18,654 | ₩18,185 | ₩18,464 | -1.02% | 7.9천 |
| 2026.10.07 | ₩18,748 | ₩18,922 | ₩18,735 | ₩18,858 | +0.59% | 9천 |
| 2026.10.06 | ₩19,399 | ₩19,459 | ₩19,281 | ₩19,281 | -0.61% | 3.9천 |
| 2026.10.05 | ₩19,432 | ₩19,472 | ₩19,218 | ₩19,285 | -0.76% | 1.9천 |
| 2026.10.02 | ₩19,446 | ₩19,472 | ₩18,909 | ₩18,977 | -2.41% | 3.6만 |
| 2026.10.01 | ₩18,936 | ₩19,191 | ₩18,936 | ₩19,116 | +0.95% | 1.6만 |
| 2026.09.30 | ₩19,338 | ₩19,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,187 |
| -0.78% |
| 2만 |
| 2026.09.29 | ₩19,271 | ₩19,298 | ₩19,175 | ₩19,175 | -0.50% | 2.8천 |
|---|
| 2026.09.28 | ₩19,204 | ₩19,285 | ₩19,083 | ₩19,132 | -0.38% | 3.2천 |
|---|
| 2026.09.25 | ₩19,311 | ₩19,311 | ₩19,124 | ₩19,247 | -0.33% | 6.7천 |
|---|
| 2026.09.24 | ₩19,244 | ₩19,472 | ₩19,191 | ₩19,389 | +0.75% | 1.7만 |
|---|
| 2026.09.23 | ₩19,539 | ₩19,539 | ₩19,258 | ₩19,337 | -1.04% | 3.1천 |
|---|
| 2026.09.22 | ₩19,647 | ₩19,660 | ₩19,644 | ₩19,644 | -0.01% | 1.9천 |
|---|
| 2026.09.21 | ₩19,486 | ₩19,722 | ₩19,486 | ₩19,722 | +1.21% | 3.6천 |
|---|
| 2026.09.18 | ₩18,547 | ₩18,680 | ₩18,547 | ₩18,680 | +0.72% | 1.6천 |
|---|
| 2026.09.17 | ₩17,635 | ₩17,850 | ₩17,635 | ₩17,792 | +0.89% | 3.1만 |
|---|
| 2026.09.16 | ₩17,501 | ₩17,607 | ₩17,434 | ₩17,607 | +0.61% | 2.6천 |
|---|
| 2026.09.15 | ₩17,682 | ₩17,796 | ₩17,555 | ₩17,614 | -0.39% | 4.8천 |
|---|
| 2026.09.14 | ₩18,252 | ₩18,252 | ₩18,224 | ₩18,224 | -0.15% | 1.1천 |
|---|
| 2026.09.11 | ₩17,970 | ₩18,332 | ₩17,803 | ₩17,917 | -0.30% | 1만 |
|---|
| 2026.09.10 | ₩17,823 | ₩17,863 | ₩17,783 | ₩17,817 | -0.03% | 2.4천 |
|---|
| 2026.09.09 | ₩18,212 | ₩18,212 | ₩18,060 | ₩18,060 | -0.83% | 3.2천 |
|---|
| 2026.09.08 | ₩18,111 | ₩18,252 | ₩18,080 | ₩18,080 | -0.17% | 6.1천 |
|---|
| 2026.09.04 | ₩18,332 | ₩18,413 | ₩18,212 | ₩18,413 | +0.44% | 2.5만 |
|---|
| 2026.09.03 | ₩18,212 | ₩18,776 | ₩18,186 | ₩18,776 | +3.10% | 5.1천 |
|---|
| 2026.09.02 | ₩17,850 | ₩17,944 | ₩17,742 | ₩17,885 | +0.20% | 1만 |
|---|
| 2026.09.01 | ₩18,037 | ₩18,037 | ₩17,769 | ₩17,856 | -1.00% | 2.9천 |
|---|
| 2026.08.31 | ₩18,265 | ₩18,471 | ₩18,239 | ₩18,471 | +1.12% | 600 |
|---|
| 2026.08.28 | ₩18,560 | ₩18,560 | ₩18,186 | ₩18,186 | -2.02% | 2.1천 |
|---|
| 2026.08.27 | ₩18,507 | ₩18,842 | ₩18,507 | ₩18,696 | +1.02% | 3.3만 |
|---|
| 2026.08.26 | ₩18,306 | ₩18,399 | ₩18,306 | ₩18,362 | +0.31% | 1.5천 |
|---|
| 2026.08.25 | ₩18,373 | ₩18,587 | ₩18,373 | ₩18,458 | +0.47% | 9.1천 |
|---|
| 2026.08.24 | ₩18,453 | ₩18,641 | ₩18,359 | ₩18,405 | -0.26% | 1.4만 |
|---|
| 2026.08.21 | ₩18,091 | ₩18,098 | ₩17,970 | ₩18,027 | -0.36% | 5.9천 |
|---|
| 2026.08.20 | ₩17,038 | ₩17,300 | ₩17,038 | ₩17,296 | +1.51% | 1.1만 |
|---|
| 2026.08.19 | ₩15,945 | ₩16,482 | ₩15,945 | ₩16,482 | +3.36% | 4.2천 |
|---|
| 2026.08.18 | ₩15,717 | ₩15,865 | ₩15,717 | ₩15,805 | +0.55% | 7.2천 |
|---|
| 2026.08.17 | ₩15,583 | ₩15,771 | ₩15,583 | ₩15,717 | +0.86% | 1만 |
|---|
| 2026.08.14 | ₩15,422 | ₩15,436 | ₩15,409 | ₩15,429 | +0.04% | 1.5천 |
|---|
| 2026.08.13 | ₩15,610 | ₩15,664 | ₩15,503 | ₩15,544 | -0.42% | 4.9천 |
|---|
| 2026.08.12 | ₩15,556 | ₩15,556 | ₩15,530 | ₩15,550 | -0.04% | 1.9천 |
|---|
| 2026.08.11 | ₩15,630 | ₩15,630 | ₩15,543 | ₩15,568 | -0.39% | 1.6천 |
|---|
| 2026.08.10 | ₩15,811 | ₩15,865 | ₩15,637 | ₩15,670 | -0.89% | 7천 |
|---|
| 2026.08.07 | ₩15,878 | ₩15,932 | ₩15,851 | ₩15,929 | +0.32% | 3.2천 |
|---|
| 2026.08.06 | ₩15,811 | ₩15,811 | ₩15,791 | ₩15,791 | -0.13% | 600 |
|---|
| 2026.08.05 | ₩15,758 | ₩15,872 | ₩15,670 | ₩15,872 | +0.72% | 1.6천 |
|---|
| 2026.08.04 | ₩15,684 | ₩15,771 | ₩15,617 | ₩15,744 | +0.38% | 1.2만 |
|---|
| 2026.08.03 | ₩15,463 | ₩15,650 | ₩15,463 | ₩15,644 | +1.17% | 4.6천 |
|---|
| 2026.07.31 | ₩15,597 | ₩15,798 | ₩15,597 | ₩15,650 | +0.34% | 3.9천 |
|---|
| 2026.07.30 | ₩16,093 | ₩16,133 | ₩16,093 | ₩16,106 | +0.08% | 800 |
|---|
| 2026.07.29 | ₩15,905 | ₩15,972 | ₩15,834 | ₩15,834 | -0.45% | 1.1천 |
|---|
| 2026.07.28 | ₩15,784 | ₩15,986 | ₩15,704 | ₩15,923 | +0.88% | 2.1만 |
|---|
| 2026.07.27 | ₩16,145 | ₩16,173 | ₩16,039 | ₩16,113 | -0.20% | 7.2천 |
|---|
| 2026.07.24 | ₩15,905 | ₩15,959 | ₩15,878 | ₩15,931 | +0.16% | 6.6천 |
|---|
| 2026.07.23 | ₩16,160 | ₩16,160 | ₩16,034 | ₩16,034 | -0.78% | 9천 |
|---|
| 2026.07.22 | ₩16,133 | ₩16,361 | ₩16,133 | ₩16,258 | +0.77% | 8.4천 |
|---|
| 2026.07.21 | ₩16,428 | ₩16,468 | ₩16,328 | ₩16,362 | -0.40% | 1.3만 |
|---|
| 2026.07.20 | ₩15,925 | ₩16,200 | ₩15,892 | ₩16,089 | +1.03% | 4천 |
|---|
| 2026.07.17 | ₩15,650 | ₩15,880 | ₩15,650 | ₩15,880 | +1.47% | 5.2천 |
|---|
| 2026.07.16 | ₩15,972 | ₩15,972 | ₩15,878 | ₩15,878 | -0.59% | 5.6천 |
|---|
| 2026.07.15 | ₩16,160 | ₩16,160 | ₩16,055 | ₩16,055 | -0.65% | 8.5천 |
|---|
| 2026.07.14 | ₩15,959 | ₩16,053 | ₩15,731 | ₩15,951 | -0.05% | 1.2만 |
|---|
| 2026.07.13 | ₩15,429 | ₩15,429 | ₩15,328 | ₩15,412 | -0.11% | 1.9천 |
|---|
| 2026.07.10 | ₩15,878 | ₩15,878 | ₩15,798 | ₩15,815 | -0.40% | 6천 |
|---|
| 2026.07.09 | ₩15,516 | ₩15,644 | ₩15,503 | ₩15,644 | +0.82% | 3.4천 |
|---|
| 2026.07.08 | ₩15,355 | ₩15,449 | ₩15,265 | ₩15,409 | +0.35% | 1.5만 |
|---|
| 2026.07.07 | ₩15,570 | ₩15,851 | ₩15,570 | ₩15,750 | +1.15% | 7.1천 |
|---|
| 2026.07.06 | ₩15,355 | ₩15,744 | ₩15,302 | ₩15,737 | +2.49% | 4.2천 |
|---|
| 2026.07.02 | ₩15,328 | ₩15,369 | ₩15,168 | ₩15,251 | -0.51% | 1.7만 |
|---|
| 2026.07.01 | ₩14,658 | ₩14,993 | ₩14,638 | ₩14,913 | +1.74% | 9.2천 |
|---|
| 2026.06.30 | ₩14,846 | ₩14,913 | ₩14,738 | ₩14,913 | +0.45% | 6.3천 |
|---|
| 2026.06.29 | ₩15,208 | ₩15,288 | ₩14,926 | ₩15,245 | +0.25% | 8.1천 |
|---|
| 2026.06.26 | ₩14,926 | ₩15,208 | ₩14,926 | ₩15,118 | +1.28% | 4.6천 |
|---|
| 2026.06.25 | ₩15,463 | ₩15,463 | ₩14,872 | ₩14,958 | -3.26% | 2.9만 |
|---|
| 2026.06.24 | ₩15,744 | ₩15,744 | ₩14,953 | ₩15,115 | -3.99% | 4.1만 |
|---|
| 2026.06.23 | ₩15,744 | ₩15,798 | ₩15,704 | ₩15,717 | -0.17% | 1.9만 |
|---|
| 2026.06.22 | ₩16,388 | ₩16,388 | ₩16,193 | ₩16,193 | -1.19% | 2.5천 |
|---|
| 2026.06.18 | ₩16,012 | ₩16,039 | ₩15,677 | ₩15,813 | -1.25% | 3.2천 |
|---|
| 2026.06.17 | ₩16,321 | ₩16,549 | ₩16,109 | ₩16,109 | -1.30% | 4.7천 |
|---|
| 2026.06.16 | ₩16,509 | ₩16,509 | ₩16,374 | ₩16,408 | -0.61% | 1.2만 |
|---|
| 2026.06.15 | ₩16,737 | ₩16,737 | ₩16,549 | ₩16,624 | -0.67% | 7.2천 |
|---|
| 2026.06.12 | ₩15,932 | ₩16,066 | ₩15,905 | ₩15,973 | +0.26% | 9.7천 |
|---|
| 2026.06.11 | ₩15,744 | ₩15,999 | ₩15,691 | ₩15,961 | +1.38% | 1.1만 |
|---|
| 2026.06.10 | ₩15,570 | ₩15,691 | ₩15,530 | ₩15,570 | 0.00% | 1.2만 |
|---|
| 2026.06.09 | ₩15,704 | ₩15,704 | ₩15,369 | ₩15,603 | -0.64% | 1.8만 |
|---|
| 2026.06.08 | ₩15,892 | ₩16,053 | ₩15,886 | ₩15,912 | +0.13% | 8.4천 |
|---|
| 2026.06.05 | ₩15,717 | ₩15,717 | ₩15,047 | ₩15,190 | -3.35% | 4.6만 |
|---|
| 2026.06.04 | ₩15,865 | ₩16,227 | ₩15,865 | ₩16,018 | +0.96% | 2.6만 |
|---|
| 2026.06.03 | ₩16,763 | ₩16,857 | ₩16,464 | ₩16,464 | -1.78% | 2.1만 |
|---|
| 2026.06.02 | ₩17,394 | ₩17,394 | ₩16,790 | ₩16,911 | -2.78% | 2만 |
|---|
| 2026.06.01 | ₩18,037 | ₩18,037 | ₩17,917 | ₩17,994 | -0.24% | 1.5만 |
|---|
| 2026.05.29 | ₩18,654 | ₩18,902 | ₩18,581 | ₩18,725 | +0.38% | 1.5만 |
|---|
| 2026.05.28 | ₩18,560 | ₩18,695 | ₩18,507 | ₩18,680 | +0.64% | 1.1만 |
|---|
| 2026.05.27 | ₩19,043 | ₩19,137 | ₩19,004 | ₩19,050 | +0.04% | 2.1만 |
|---|
| 2026.05.26 | ₩19,499 | ₩19,700 | ₩19,285 | ₩19,295 | -1.05% | 8.6천 |
|---|
| 2026.05.22 | ₩19,660 | ₩19,660 | ₩19,244 | ₩19,248 | -2.09% | 1.6만 |
|---|
| 2026.05.21 | ₩19,593 | ₩19,727 | ₩19,593 | ₩19,727 | +0.68% | 2.7만 |
|---|
| 2026.05.20 | ₩19,647 | ₩19,719 | ₩19,580 | ₩19,719 | +0.37% | 900 |
|---|
| 2026.05.19 | ₩19,486 | ₩19,513 | ₩19,446 | ₩19,483 | -0.01% | 9.3천 |
|---|
| 2026.05.18 | ₩19,499 | ₩19,526 | ₩19,311 | ₩19,484 | -0.08% | 5.8천 |
|---|
| 2026.05.15 | ₩20,022 | ₩20,116 | ₩19,982 | ₩20,025 | +0.01% | 1.1만 |
|---|
| 2026.05.14 | ₩20,210 | ₩20,611 | ₩20,210 | ₩20,525 | +1.56% | 4천 |
|---|
| 2026.05.13 | ₩20,156 | ₩20,156 | ₩19,935 | ₩20,109 | -0.23% | 4.4천 |
|---|
| 2026.05.12 | ₩20,351 | ₩20,371 | ₩20,290 | ₩20,352 | +0.01% | 2.9천 |
|---|
| 2026.05.11 | ₩20,478 | ₩20,652 | ₩20,411 | ₩20,640 | +0.79% | 1.2만 |
|---|
| 2026.05.08 | ₩20,143 | ₩20,277 | ₩20,116 | ₩20,242 | +0.49% | 5천 |
|---|
| 2026.05.07 | ₩20,304 | ₩20,331 | ₩20,089 | ₩20,203 | -0.50% | 1.8만 |
|---|
| 2026.05.06 | ₩20,572 | ₩20,572 | ₩20,438 | ₩20,485 | -0.42% | 5.8천 |
|---|
| 2026.05.05 | ₩20,518 | ₩20,518 | ₩20,438 | ₩20,509 | -0.05% | 1.6천 |
|---|
| 2026.05.04 | ₩20,089 | ₩20,250 | ₩19,861 | ₩20,176 | +0.43% | 2.6만 |
|---|
| 2026.05.01 | ₩20,022 | ₩20,036 | ₩19,794 | ₩19,825 | -0.98% | 6.8만 |
|---|
| 2026.04.30 | ₩19,606 | ₩19,687 | ₩19,606 | ₩19,637 | +0.16% | 7.7천 |
|---|
| 2026.04.29 | ₩19,694 | ₩19,694 | ₩19,399 | ₩19,399 | -1.50% | 600 |
|---|
| 2026.04.28 | ₩19,553 | ₩19,593 | ₩19,499 | ₩19,593 | +0.21% | 3.2천 |
|---|
| 2026.04.27 | ₩19,942 | ₩20,089 | ₩19,687 | ₩19,700 | -1.21% | 2.1만 |
|---|
| 2026.04.24 | ₩20,036 | ₩20,036 | ₩19,848 | ₩19,903 | -0.66% | 5.8천 |
|---|
| 2026.04.23 | ₩19,928 | ₩20,049 | ₩19,861 | ₩19,892 | -0.18% | 2천 |
|---|
| 2026.04.22 | ₩20,076 | ₩20,183 | ₩20,069 | ₩20,151 | +0.37% | 5.6천 |
|---|
| 2026.04.21 | ₩19,472 | ₩19,472 | ₩19,205 | ₩19,205 | -1.37% | 4.9천 |
|---|
| 2026.04.20 | ₩19,204 | ₩19,593 | ₩19,204 | ₩19,535 | +1.72% | 1.3천 |
|---|
| 2026.04.17 | ₩19,673 | ₩19,876 | ₩19,673 | ₩19,805 | +0.67% | 1.2천 |
|---|
| 2026.04.16 | ₩19,298 | ₩19,365 | ₩18,949 | ₩19,365 | +0.35% | 7.8천 |
|---|
| 2026.04.15 | ₩19,016 | ₩19,271 | ₩18,976 | ₩19,264 | +1.30% | 8.4천 |
|---|
| 2026.04.14 | ₩19,311 | ₩19,472 | ₩19,070 | ₩19,091 | -1.14% | 5.4천 |
|---|
| 2026.04.13 | ₩18,386 | ₩18,869 | ₩18,359 | ₩18,869 | +2.63% | 2.9만 |
|---|
| 2026.04.10 | ₩18,654 | ₩18,821 | ₩18,654 | ₩18,821 | +0.89% | 800 |
|---|
| 2026.04.09 | ₩18,292 | ₩18,614 | ₩18,252 | ₩18,598 | +1.67% | 5.2천 |
|---|
| 2026.04.08 | ₩18,708 | ₩18,708 | ₩18,319 | ₩18,394 | -1.68% | 9.2천 |
|---|
| 2026.04.07 | ₩17,756 | ₩17,903 | ₩17,608 | ₩17,895 | +0.79% | 6.5만 |
|---|
| 2026.04.06 | ₩18,011 | ₩18,131 | ₩17,997 | ₩18,029 | +0.10% | 3.9천 |
|---|
| 2026.04.02 | ₩17,233 | ₩17,481 | ₩17,233 | ₩17,394 | +0.93% | 7.6천 |
|---|
| 2026.04.01 | ₩17,662 | ₩17,863 | ₩17,662 | ₩17,675 | +0.08% | 1.5천 |
|---|
| 2026.03.31 | ₩17,675 | ₩17,930 | ₩17,648 | ₩17,835 | +0.90% | 8.6천 |
|---|
| 2026.03.30 | ₩17,850 | ₩17,850 | ₩17,474 | ₩17,474 | -2.10% | 500 |
|---|
| 2026.03.27 | ₩17,447 | ₩17,488 | ₩17,340 | ₩17,367 | -0.46% | 1.1만 |
|---|
| 2026.03.26 | ₩18,319 | ₩18,339 | ₩18,037 | ₩18,079 | -1.31% | 7.1천 |
|---|
| 2026.03.25 | ₩18,855 | ₩18,936 | ₩18,641 | ₩18,646 | -1.11% | 2.9천 |
|---|
| 2026.03.24 | ₩18,587 | ₩18,601 | ₩18,252 | ₩18,252 | -1.80% | 1.5천 |
|---|
| 2026.03.23 | ₩18,601 | ₩18,695 | ₩18,507 | ₩18,574 | -0.14% | 4.6천 |
|---|
| 2026.03.20 | ₩18,695 | ₩18,695 | ₩18,319 | ₩18,493 | -1.08% | 1.2만 |
|---|
| 2026.03.19 | ₩18,265 | ₩18,472 | ₩18,171 | ₩18,472 | +1.13% | 3.8천 |
|---|
| 2026.03.18 | ₩19,003 | ₩19,016 | ₩18,654 | ₩18,654 | -1.83% | 3천 |
|---|
| 2026.03.17 | ₩19,218 | ₩19,593 | ₩19,218 | ₩19,513 | +1.54% | 1.2만 |
|---|
| 2026.03.16 | ₩19,446 | ₩19,459 | ₩19,150 | ₩19,344 | -0.52% | 6천 |
|---|
| 2026.03.13 | ₩19,110 | ₩19,285 | ₩18,614 | ₩18,668 | -2.32% | 1.3만 |
|---|
| 2026.03.12 | ₩18,574 | ₩18,574 | ₩18,252 | ₩18,534 | -0.22% | 1.3만 |
|---|
| 2026.03.11 | ₩18,440 | ₩18,668 | ₩18,279 | ₩18,519 | +0.43% | 6.7천 |
|---|
| 2026.03.10 | ₩18,641 | ₩18,802 | ₩18,332 | ₩18,394 | -1.32% | 1.6만 |
|---|
| 2026.03.09 | ₩18,104 | ₩18,212 | ₩18,011 | ₩18,118 | +0.07% | 1.2만 |
|---|
| 2026.03.06 | ₩18,131 | ₩18,131 | ₩17,809 | ₩17,890 | -1.33% | 9.4천 |
|---|
| 2026.03.05 | ₩18,976 | ₩18,976 | ₩18,534 | ₩18,627 | -1.84% | 1.1만 |
|---|
| 2026.03.04 | ₩18,762 | ₩19,338 | ₩18,721 | ₩19,035 | +1.46% | 2.3만 |
|---|
| 2026.03.03 | ₩17,662 | ₩18,078 | ₩17,501 | ₩17,911 | +1.41% | 1.6만 |
|---|
| 2026.03.02 | ₩17,300 | ₩18,332 | ₩17,260 | ₩18,091 | +4.57% | 1.8만 |
|---|
| 2026.02.27 | ₩17,689 | ₩17,716 | ₩17,434 | ₩17,648 | -0.23% | 7.3천 |
|---|
| 2026.02.26 | ₩20,103 | ₩20,559 | ₩17,796 | ₩18,007 | -10.43% | 1.2만 |
|---|
| 2026.02.25 | ₩17,809 | ₩18,404 | ₩17,662 | ₩18,404 | +3.34% | 2.2천 |
|---|
| 2026.02.24 | ₩16,857 | ₩17,286 | ₩16,857 | ₩17,227 | +2.20% | 3.2천 |
|---|
| 2026.02.23 | ₩17,823 | ₩17,823 | ₩17,166 | ₩17,193 | -3.54% | 2.2만 |
|---|
| 2026.02.20 | ₩17,917 | ₩18,064 | ₩17,850 | ₩18,024 | +0.60% | 5.3천 |
|---|
| 2026.02.19 | ₩17,716 | ₩17,890 | ₩17,488 | ₩17,874 | +0.89% | 7.2천 |
|---|
| 2026.02.18 | ₩17,903 | ₩18,104 | ₩17,635 | ₩17,643 | -1.45% | 9.1천 |
|---|
| 2026.02.17 | ₩18,131 | ₩18,131 | ₩17,756 | ₩17,984 | -0.81% | 4.8천 |
|---|
| 2026.02.13 | ₩17,876 | ₩18,399 | ₩17,836 | ₩18,231 | +1.98% | 5.2천 |
|---|
| 2026.02.12 | ₩18,037 | ₩18,051 | ₩17,367 | ₩17,367 | -3.72% | 9.6천 |
|---|
| 2026.02.11 | ₩18,051 | ₩18,051 | ₩17,648 | ₩17,919 | -0.73% | 1.7천 |
|---|
| 2026.02.10 | ₩18,359 | ₩18,520 | ₩18,064 | ₩18,221 | -0.75% | 7.9천 |
|---|
| 2026.02.09 | ₩18,306 | ₩18,788 | ₩18,265 | ₩18,748 | +2.42% | 1.1만 |
|---|
| 2026.02.06 | ₩17,823 | ₩18,896 | ₩17,823 | ₩18,759 | +5.25% | 3.1만 |
|---|
| 2026.02.05 | ₩18,560 | ₩18,641 | ₩16,549 | ₩16,790 | -9.54% | 3.2만 |
|---|
| 2026.02.04 | ₩19,794 | ₩19,821 | ₩19,124 | ₩19,419 | -1.90% | 1.3만 |
|---|
| 2026.02.03 | ₩20,652 | ₩20,813 | ₩19,352 | ₩20,237 | -2.01% | 1.6만 |
|---|
| 2026.02.02 | ₩20,572 | ₩20,948 | ₩20,572 | ₩20,642 | +0.34% | 1.8만 |
|---|
| 2026.01.30 | ₩22,222 | ₩22,570 | ₩21,980 | ₩22,475 | +1.14% | 8.6천 |
|---|
| 2026.01.29 | ₩23,549 | ₩23,549 | ₩22,396 | ₩22,503 | -4.44% | 6.2천 |
|---|
| 2026.01.28 | ₩23,965 | ₩24,112 | ₩23,791 | ₩23,871 | -0.39% | 1.3만 |
|---|
| 2026.01.27 | ₩23,509 | ₩23,874 | ₩23,227 | ₩23,874 | +1.55% | 1.9만 |
|---|
| 2026.01.26 | ₩23,375 | ₩23,643 | ₩23,375 | ₩23,469 | +0.40% | 6.2천 |
|---|
| 2026.01.23 | ₩23,992 | ₩24,139 | ₩23,697 | ₩24,072 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩23,965 | ₩23,965 | ₩23,804 | ₩23,876 | -0.37% | 1.5천 |
|---|
| 2026.01.21 | ₩23,938 | ₩24,075 | ₩23,435 | ₩24,075 | +0.57% | 6.7천 |
|---|
| 2026.01.20 | ₩24,233 | ₩24,327 | ₩23,878 | ₩23,925 | -1.27% | 8.4천 |
|---|
| 2026.01.16 | ₩25,494 | ₩25,494 | ₩25,185 | ₩25,467 | -0.11% | 6.2천 |
|---|
| 2026.01.15 | ₩25,735 | ₩25,816 | ₩25,353 | ₩25,386 | -1.35% | 1.6만 |
|---|
| 2026.01.14 | ₩25,400 | ₩25,977 | ₩25,400 | ₩25,977 | +2.27% | 1.2만 |
|---|
| 2026.01.13 | ₩24,676 | ₩25,293 | ₩24,649 | ₩25,239 | +2.28% | 2만 |
|---|
| 2026.01.12 | ₩24,247 | ₩24,622 | ₩24,247 | ₩24,515 | +1.11% | 7.5천 |
|---|
| 2026.01.09 | ₩24,247 | ₩24,555 | ₩24,125 | ₩24,166 | -0.33% | 3.7만 |
|---|
| 2026.01.08 | ₩24,019 | ₩24,421 | ₩23,992 | ₩24,340 | +1.34% | 1.1만 |
|---|
| 2026.01.07 | ₩24,340 | ₩24,407 | ₩24,267 | ₩24,354 | +0.06% | 2.4천 |
|---|
| 2026.01.06 | ₩25,199 | ₩25,199 | ₩24,475 | ₩24,681 | -2.05% | 4.2천 |
|---|
| 2026.01.05 | ₩24,863 | ₩25,185 | ₩24,729 | ₩25,091 | +0.92% | 1.2만 |
|---|
| 2026.01.02 | ₩23,831 | ₩24,247 | ₩23,791 | ₩24,029 | +0.83% | 1.1만 |
|---|
| 2025.12.31 | ₩24,193 | ₩24,193 | ₩23,831 | ₩23,938 | -1.05% | 1.8만 |
|---|
| 2025.12.30 | ₩24,005 | ₩24,220 | ₩23,950 | ₩23,965 | -0.17% | 2.9만 |
|---|
| 2025.12.29 | ₩23,952 | ₩23,952 | ₩23,784 | ₩23,784 | -0.70% | 4.6천 |
|---|
| 2025.12.26 | ₩23,630 | ₩23,858 | ₩23,630 | ₩23,858 | +0.96% | 3천 |
|---|
| 2025.12.24 | ₩23,643 | ₩23,858 | ₩23,563 | ₩23,724 | +0.34% | 3.2천 |
|---|
| 2025.12.23 | ₩23,750 | ₩23,978 | ₩23,656 | ₩23,898 | +0.62% | 6.4천 |
|---|
| 2025.12.22 | ₩24,340 | ₩24,501 | ₩23,938 | ₩24,012 | -1.35% | 1만 |
|---|
| 2025.12.19 | ₩23,858 | ₩23,871 | ₩23,630 | ₩23,831 | -0.11% | 2.3천 |
|---|
| 2025.12.18 | ₩24,059 | ₩24,086 | ₩22,999 | ₩23,033 | -4.26% | 1.1만 |
|---|
| 2025.12.17 | ₩23,844 | ₩24,434 | ₩23,288 | ₩23,288 | -2.33% | 8.3천 |
|---|
| 2025.12.16 | ₩23,656 | ₩23,817 | ₩23,656 | ₩23,817 | +0.68% | 4.9천 |
|---|
| 2025.12.15 | ₩24,233 | ₩24,247 | ₩23,211 | ₩23,247 | -4.07% | 1.3만 |
|---|
| 2025.12.12 | ₩24,917 | ₩24,930 | ₩24,300 | ₩24,475 | -1.78% | 5.5천 |
|---|
| 2025.12.11 | ₩24,448 | ₩24,796 | ₩24,240 | ₩24,796 | +1.43% | 1.3만 |
|---|
| 2025.12.10 | ₩24,823 | ₩25,024 | ₩24,792 | ₩24,973 | +0.61% | 2.7천 |
|---|
| 2025.12.09 | ₩24,287 | ₩25,226 | ₩24,287 | ₩25,069 | +3.22% | 5.8천 |
|---|
| 2025.12.08 | ₩24,662 | ₩24,703 | ₩24,327 | ₩24,582 | -0.33% | 1.7만 |
|---|
| 2025.12.05 | ₩24,649 | ₩24,649 | ₩23,911 | ₩24,166 | -1.96% | 1.6만 |
|---|
| 2025.12.04 | ₩25,065 | ₩25,065 | ₩24,622 | ₩24,930 | -0.54% | 2만 |
|---|
| 2025.12.03 | ₩24,930 | ₩25,118 | ₩24,796 | ₩25,038 | +0.43% | 5.3천 |
|---|
| 2025.12.02 | ₩23,952 | ₩24,837 | ₩23,858 | ₩24,525 | +2.40% | 3만 |
|---|
| 2025.12.01 | ₩23,214 | ₩23,281 | ₩22,758 | ₩23,103 | -0.48% | 8.8천 |
|---|
| 2025.11.28 | ₩25,266 | ₩25,333 | ₩24,830 | ₩24,830 | -1.73% | 9.4만 |
|---|
| 2025.11.26 | ₩23,925 | ₩24,703 | ₩23,884 | ₩24,618 | +2.90% | 5.3천 |
|---|
| 2025.11.25 | ₩23,858 | ₩24,736 | ₩23,670 | ₩23,874 | +0.07% | 1.5만 |
|---|
| 2025.11.24 | ₩23,388 | ₩24,501 | ₩23,388 | ₩24,373 | +4.21% | 3.1만 |
|---|
| 2025.11.21 | ₩22,852 | ₩23,428 | ₩22,637 | ₩23,184 | +1.46% | 2.1만 |
|---|
| 2025.11.20 | ₩25,036 | ₩25,036 | ₩23,616 | ₩23,693 | -5.37% | 2.1만 |
|---|
| 2025.11.19 | ₩25,024 | ₩25,306 | ₩24,421 | ₩24,562 | -1.85% | 1.7만 |
|---|
| 2025.11.18 | ₩25,185 | ₩25,735 | ₩25,185 | ₩25,494 | +1.22% | 5.5만 |
|---|
| 2025.11.17 | ₩25,708 | ₩25,856 | ₩25,085 | ₩25,167 | -2.11% | 2.3천 |
|---|
| 2025.11.14 | ₩26,493 | ₩26,607 | ₩25,774 | ₩25,774 | -2.71% | 8.2천 |
|---|
| 2025.11.13 | ₩28,323 | ₩28,323 | ₩26,829 | ₩26,829 | -5.27% | 2.8천 |
|---|
| 2025.11.12 | ₩28,498 | ₩28,498 | ₩27,660 | ₩27,745 | -2.64% | 7.6천 |
|---|
| 2025.11.11 | ₩28,806 | ₩28,806 | ₩28,069 | ₩28,069 | -2.56% | 1.2만 |
|---|
| 2025.11.10 | ₩29,678 | ₩29,678 | ₩28,605 | ₩28,834 | -2.84% | 1.3만 |
|---|
| 2025.11.07 | ₩27,385 | ₩28,279 | ₩27,385 | ₩28,279 | +3.27% | 1.6만 |
|---|
| 2025.11.06 | ₩28,297 | ₩28,297 | ₩27,479 | ₩27,517 | -2.75% | 1.3만 |
|---|
| 2025.11.05 | ₩28,028 | ₩28,578 | ₩28,000 | ₩28,334 | +1.09% | 2.6만 |
|---|
| 2025.11.04 | ₩28,297 | ₩28,403 | ₩27,358 | ₩27,415 | -3.11% | 2.8만 |
|---|
| 2025.11.03 | ₩29,557 | ₩29,664 | ₩28,887 | ₩28,985 | -1.94% | 5.9천 |
|---|
| 2025.10.31 | ₩30,201 | ₩30,335 | ₩29,960 | ₩30,292 | +0.30% | 9.6천 |
|---|
| 2025.10.30 | ₩29,772 | ₩29,919 | ₩29,367 | ₩29,367 | -1.36% | 3.8만 |
|---|
| 2025.10.29 | ₩31,207 | ₩31,207 | ₩30,268 | ₩30,425 | -2.51% | 1.6만 |
|---|
| 2025.10.28 | ₩31,608 | ₩31,797 | ₩31,220 | ₩31,223 | -1.22% | 1.7만 |
|---|
| 2025.10.27 | ₩31,542 | ₩31,636 | ₩31,327 | ₩31,515 | -0.09% | 2.8만 |
|---|
| 2025.10.24 | ₩30,523 | ₩30,606 | ₩30,268 | ₩30,444 | -0.26% | 1.6만 |
|---|
| 2025.10.23 | ₩29,986 | ₩30,550 | ₩29,986 | ₩30,402 | +1.39% | 2.8만 |
|---|
| 2025.10.22 | ₩29,825 | ₩29,986 | ₩29,691 | ₩29,718 | -0.36% | 4.4만 |
|---|
| 2025.10.21 | ₩30,268 | ₩31,099 | ₩30,154 | ₩30,804 | +1.77% | 1.3만 |
|---|
| 2025.10.20 | ₩30,335 | ₩30,711 | ₩30,322 | ₩30,469 | +0.44% | 1.3만 |
|---|
| 2025.10.17 | ₩29,436 | ₩29,584 | ₩28,994 | ₩29,383 | -0.18% | 8.3천 |
|---|
| 2025.10.16 | ₩30,684 | ₩30,697 | ₩29,681 | ₩29,808 | -2.85% | 1.5만 |
|---|
| 2025.10.15 | ₩30,737 | ₩30,885 | ₩30,456 | ₩30,646 | -0.30% | 8.2천 |
|---|
| 2025.10.14 | ₩30,778 | ₩31,260 | ₩30,483 | ₩30,988 | +0.68% | 1.3만 |
|---|
| 2025.10.13 | ₩32,186 | ₩32,186 | ₩31,341 | ₩31,852 | -1.04% | 1.5만 |
|---|
| 2025.10.10 | ₩33,554 | ₩33,554 | ₩31,891 | ₩32,029 | -4.54% | 1.2만 |
|---|