시장 데이터를 불러오는 중
전체 종목
FT Vest DJIA Dogs 10 Target Income ETF 과거 주가
FT Vest DJIA Dogs 10 Target Income ETF · DOGG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest DJIA Dogs 10 Target Income ETF · DOGG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,052 | ₩28,320 | ₩28,052 | ₩28,239 | +0.67% | 1.3만 |
| 2026.10.08 | ₩28,078 | ₩28,386 | ₩28,009 | ₩28,293 | +0.76% | 1.1만 |
| 2026.10.07 | ₩28,119 | ₩28,206 | ₩28,017 | ₩28,017 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,998 | ₩28,125 | ₩27,897 | ₩28,065 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,864 | ₩27,864 | ₩27,623 | ₩27,830 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,830 | ₩27,918 | ₩27,716 | ₩27,797 | -0.12% | 2.1만 |
| 2026.10.01 | ₩28,105 | ₩28,105 | ₩27,958 | ₩27,985 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,521 | ₩28,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,132 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,440 | ₩28,459 | ₩28,333 | ₩28,400 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,427 | ₩28,575 | ₩28,427 | ₩28,544 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,440 | ₩28,615 | ₩28,394 | ₩28,514 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,494 | ₩28,695 | ₩28,481 | ₩28,481 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩29,057 | ₩29,057 | ₩28,615 | ₩28,695 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,990 | ₩29,071 | ₩28,896 | ₩28,977 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,843 | ₩28,883 | ₩28,668 | ₩28,776 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,803 | ₩28,803 | ₩28,722 | ₩28,782 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩29,030 | ₩29,030 | ₩28,843 | ₩28,910 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,151 | ₩29,151 | ₩28,816 | ₩28,870 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,191 | ₩29,258 | ₩29,069 | ₩29,069 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,232 | ₩29,338 | ₩29,205 | ₩29,244 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩29,030 | ₩29,111 | ₩28,963 | ₩29,008 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,346 | ₩29,346 | ₩28,923 | ₩28,923 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,553 | ₩29,553 | ₩29,171 | ₩29,240 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,889 | ₩29,889 | ₩29,446 | ₩29,500 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,184 | ₩30,184 | ₩29,889 | ₩29,942 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,224 | ₩30,224 | ₩29,956 | ₩30,170 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,210 | ₩30,210 | ₩30,005 | ₩30,103 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,371 | ₩30,371 | ₩29,822 | ₩29,942 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,929 | ₩29,929 | ₩29,768 | ₩29,848 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,862 | ₩29,929 | ₩29,795 | ₩29,929 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,902 | ₩29,915 | ₩29,717 | ₩29,717 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,371 | ₩30,371 | ₩30,118 | ₩30,130 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,358 | ₩30,371 | ₩30,184 | ₩30,358 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,358 | ₩30,492 | ₩30,345 | ₩30,438 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,371 | ₩30,371 | ₩30,063 | ₩30,278 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,224 | ₩30,412 | ₩30,210 | ₩30,224 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩30,076 | ₩30,640 | ₩30,076 | ₩30,425 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,647 | ₩29,942 | ₩29,647 | ₩29,835 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,714 | ₩29,714 | ₩29,473 | ₩29,607 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,969 | ₩29,969 | ₩29,744 | ₩29,822 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,835 | ₩29,835 | ₩29,714 | ₩29,835 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,822 | ₩29,822 | ₩29,527 | ₩29,701 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,835 | ₩30,170 | ₩29,661 | ₩29,700 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,835 | ₩29,835 | ₩29,500 | ₩29,783 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,500 | ₩29,620 | ₩29,413 | ₩29,607 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,882 | ₩29,882 | ₩29,419 | ₩29,540 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,513 | ₩29,661 | ₩29,460 | ₩29,598 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,433 | ₩29,433 | ₩29,030 | ₩29,419 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,755 | ₩29,755 | ₩29,285 | ₩29,355 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,379 | ₩29,527 | ₩29,165 | ₩29,366 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,325 | ₩29,486 | ₩29,124 | ₩29,486 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,835 | ₩29,848 | ₩29,553 | ₩29,607 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,728 | ₩30,184 | ₩29,728 | ₩29,854 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,325 | ₩29,433 | ₩29,258 | ₩29,312 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,749 | ₩29,165 | ₩28,749 | ₩29,165 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,789 | ₩28,910 | ₩28,715 | ₩28,776 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩29,098 | ₩29,111 | ₩28,910 | ₩28,963 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,829 | ₩29,004 | ₩28,797 | ₩28,937 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,232 | ₩29,232 | ₩28,977 | ₩29,057 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,567 | ₩29,942 | ₩29,191 | ₩29,232 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,379 | ₩29,567 | ₩29,325 | ₩29,567 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,762 | ₩28,883 | ₩28,735 | ₩28,843 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,151 | ₩29,312 | ₩28,668 | ₩28,762 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩29,084 | ₩29,256 | ₩28,937 | ₩29,098 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,977 | ₩29,030 | ₩28,843 | ₩29,017 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,829 | ₩28,883 | ₩28,749 | ₩28,870 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,232 | ₩29,232 | ₩28,963 | ₩29,017 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,446 | ₩29,478 | ₩29,087 | ₩29,232 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,446 | ₩29,446 | ₩28,722 | ₩28,923 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,816 | ₩29,285 | ₩28,816 | ₩29,272 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,735 | ₩28,762 | ₩28,575 | ₩28,668 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,910 | ₩28,910 | ₩28,494 | ₩28,561 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩29,124 | ₩29,124 | ₩28,682 | ₩28,856 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,709 | ₩29,030 | ₩28,709 | ₩28,950 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,608 | ₩28,816 | ₩28,593 | ₩28,695 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,709 | ₩28,937 | ₩28,414 | ₩28,789 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,655 | ₩28,789 | ₩28,615 | ₩28,770 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,668 | ₩28,668 | ₩28,440 | ₩28,440 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,843 | ₩28,843 | ₩28,636 | ₩28,694 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩29,030 | ₩29,138 | ₩28,709 | ₩28,709 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩29,138 | ₩29,325 | ₩29,084 | ₩29,191 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,379 | ₩29,379 | ₩29,071 | ₩29,138 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,553 | ₩29,553 | ₩29,312 | ₩29,366 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,165 | ₩29,446 | ₩29,165 | ₩29,304 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,829 | ₩29,245 | ₩28,829 | ₩29,064 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,762 | ₩29,004 | ₩28,702 | ₩28,974 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,695 | ₩28,829 | ₩28,561 | ₩28,634 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,400 | ₩28,843 | ₩28,400 | ₩28,695 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,615 | ₩28,762 | ₩28,266 | ₩28,360 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,159 | ₩28,363 | ₩28,092 | ₩28,209 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,253 | ₩28,253 | ₩28,092 | ₩28,214 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,454 | ₩28,454 | ₩28,199 | ₩28,306 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,816 | ₩28,816 | ₩28,561 | ₩28,575 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,856 | ₩28,908 | ₩28,601 | ₩28,843 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,588 | ₩29,018 | ₩28,588 | ₩28,840 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,923 | ₩28,923 | ₩28,481 | ₩28,494 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,722 | ₩28,910 | ₩28,722 | ₩28,910 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,400 | ₩28,682 | ₩28,320 | ₩28,668 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,682 | ₩28,721 | ₩28,467 | ₩28,682 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,400 | ₩28,735 | ₩28,293 | ₩28,668 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,199 | ₩28,494 | ₩28,159 | ₩28,494 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,400 | ₩28,414 | ₩28,186 | ₩28,217 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,414 | ₩28,534 | ₩28,333 | ₩28,360 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,440 | ₩28,440 | ₩28,280 | ₩28,398 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,226 | ₩28,600 | ₩28,213 | ₩28,440 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,454 | ₩28,454 | ₩28,078 | ₩28,213 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,467 | ₩28,521 | ₩28,306 | ₩28,373 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,588 | ₩28,588 | ₩28,333 | ₩28,514 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,467 | ₩28,575 | ₩28,400 | ₩28,548 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,400 | ₩28,481 | ₩28,239 | ₩28,410 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,601 | ₩28,601 | ₩28,320 | ₩28,357 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,963 | ₩28,963 | ₩28,588 | ₩28,655 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,642 | ₩28,937 | ₩28,561 | ₩28,883 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,695 | ₩28,695 | ₩28,508 | ₩28,644 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,923 | ₩28,923 | ₩28,695 | ₩28,762 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,655 | ₩28,682 | ₩28,440 | ₩28,454 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,709 | ₩28,776 | ₩28,588 | ₩28,588 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,776 | ₩28,843 | ₩28,655 | ₩28,772 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,534 | ₩28,628 | ₩28,454 | ₩28,487 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩29,071 | ₩29,071 | ₩28,427 | ₩28,521 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,963 | ₩28,963 | ₩28,756 | ₩28,772 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,735 | ₩29,004 | ₩28,675 | ₩29,000 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,548 | ₩28,644 | ₩28,528 | ₩28,620 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,695 | ₩28,695 | ₩28,394 | ₩28,454 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,508 | ₩28,655 | ₩28,451 | ₩28,597 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,481 | ₩28,588 | ₩28,400 | ₩28,588 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩29,030 | ₩29,030 | ₩28,521 | ₩28,521 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,883 | ₩28,990 | ₩28,829 | ₩28,990 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,749 | ₩28,789 | ₩28,575 | ₩28,789 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,695 | ₩28,709 | ₩28,481 | ₩28,481 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,548 | ₩28,668 | ₩28,508 | ₩28,548 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,682 | ₩29,037 | ₩28,297 | ₩28,575 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,870 | ₩28,870 | ₩28,508 | ₩28,561 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,144 | ₩29,205 | ₩28,950 | ₩29,111 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩29,071 | ₩29,136 | ₩28,896 | ₩28,963 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩29,104 | ₩29,138 | ₩28,829 | ₩28,829 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩29,124 | ₩29,325 | ₩28,977 | ₩28,977 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,446 | ₩29,446 | ₩29,232 | ₩29,342 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩29,111 | ₩29,460 | ₩29,111 | ₩29,205 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,178 | ₩29,339 | ₩29,165 | ₩29,165 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,205 | ₩29,272 | ₩28,963 | ₩28,963 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,379 | ₩29,393 | ₩29,165 | ₩29,187 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,848 | ₩29,848 | ₩29,285 | ₩29,285 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩30,036 | ₩30,143 | ₩29,875 | ₩29,902 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩30,023 | ₩30,036 | ₩29,862 | ₩29,902 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,966 | ₩29,969 | ₩29,788 | ₩29,822 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,741 | ₩29,895 | ₩29,713 | ₩29,713 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,184 | ₩30,184 | ₩29,835 | ₩30,009 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩30,023 | ₩30,210 | ₩29,889 | ₩29,996 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,714 | ₩30,170 | ₩29,714 | ₩30,036 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,767 | ₩30,029 | ₩29,767 | ₩30,027 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,358 | ₩30,358 | ₩29,996 | ₩30,111 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,599 | ₩30,599 | ₩30,278 | ₩30,551 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,774 | ₩30,774 | ₩30,331 | ₩30,613 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,189 | ₩31,511 | ₩30,841 | ₩30,881 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,800 | ₩31,270 | ₩30,800 | ₩31,230 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,941 | ₩31,042 | ₩30,774 | ₩30,800 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩31,028 | ₩31,028 | ₩30,747 | ₩30,880 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩31,042 | ₩31,109 | ₩30,921 | ₩30,921 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,881 | ₩31,035 | ₩30,841 | ₩30,948 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,573 | ₩30,921 | ₩30,573 | ₩30,814 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,868 | ₩31,015 | ₩30,861 | ₩30,975 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,800 | ₩30,948 | ₩30,760 | ₩30,948 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩31,055 | ₩31,055 | ₩30,776 | ₩30,894 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,814 | ₩30,975 | ₩30,760 | ₩30,921 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,693 | ₩30,921 | ₩30,626 | ₩30,707 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,345 | ₩30,626 | ₩30,170 | ₩30,613 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,318 | ₩30,425 | ₩30,224 | ₩30,278 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,646 | ₩30,646 | ₩30,264 | ₩30,331 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,318 | ₩30,653 | ₩30,318 | ₩30,626 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,291 | ₩30,479 | ₩30,170 | ₩30,237 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,822 | ₩30,412 | ₩29,822 | ₩30,318 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,902 | ₩29,954 | ₩29,753 | ₩29,788 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,325 | ₩29,580 | ₩29,325 | ₩29,553 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩29,057 | ₩29,433 | ₩28,910 | ₩29,433 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,829 | ₩29,084 | ₩28,816 | ₩28,923 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,615 | ₩28,762 | ₩28,575 | ₩28,668 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,628 | ₩28,682 | ₩28,601 | ₩28,682 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,440 | ₩28,650 | ₩28,440 | ₩28,615 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,440 | ₩28,440 | ₩28,280 | ₩28,427 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,394 | ₩28,467 | ₩28,373 | ₩28,400 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,145 | ₩28,373 | ₩28,132 | ₩28,347 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,253 | ₩28,333 | ₩27,690 | ₩28,230 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,440 | ₩28,454 | ₩28,306 | ₩28,387 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,575 | ₩28,575 | ₩28,347 | ₩28,347 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,172 | ₩28,534 | ₩28,172 | ₩28,494 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩28,115 | ₩28,238 | ₩28,107 | ₩28,226 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,159 | ₩28,186 | ₩28,005 | ₩28,186 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,931 | ₩28,172 | ₩27,931 | ₩28,025 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,877 | ₩28,132 | ₩27,877 | ₩28,078 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,958 | ₩27,971 | ₩27,770 | ₩27,850 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,797 | ₩27,877 | ₩27,770 | ₩27,824 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩28,092 | ₩28,092 | ₩27,690 | ₩27,810 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,931 | ₩27,931 | ₩27,663 | ₩27,757 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩28,025 | ₩28,025 | ₩27,864 | ₩27,864 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,145 | ₩28,145 | ₩27,946 | ₩28,038 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,159 | ₩28,159 | ₩28,060 | ₩28,078 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩28,052 | ₩28,132 | ₩28,011 | ₩28,132 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩28,025 | ₩28,172 | ₩27,991 | ₩28,145 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,850 | ₩28,052 | ₩27,850 | ₩27,971 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,904 | ₩28,011 | ₩27,867 | ₩28,011 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,971 | ₩28,011 | ₩27,850 | ₩27,850 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,911 | ₩27,971 | ₩27,775 | ₩27,877 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,931 | ₩28,025 | ₩27,891 | ₩27,964 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩28,132 | ₩28,132 | ₩27,797 | ₩27,810 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩28,078 | ₩28,145 | ₩27,944 | ₩28,099 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,810 | ₩27,944 | ₩27,779 | ₩27,918 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,985 | ₩28,025 | ₩27,877 | ₩27,884 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,703 | ₩27,897 | ₩27,703 | ₩27,885 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,824 | ₩27,944 | ₩27,682 | ₩27,682 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,971 | ₩28,052 | ₩27,844 | ₩27,891 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,320 | ₩28,320 | ₩28,076 | ₩28,092 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,320 | ₩28,347 | ₩28,159 | ₩28,183 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩28,119 | ₩28,394 | ₩28,119 | ₩28,297 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,199 | ₩28,266 | ₩27,971 | ₩28,038 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,575 | ₩28,628 | ₩28,159 | ₩28,172 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,440 | ₩28,482 | ₩28,373 | ₩28,482 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,347 | ₩28,454 | ₩28,340 | ₩28,416 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,213 | ₩28,322 | ₩28,206 | ₩28,322 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩28,017 | ₩28,078 | ₩27,971 | ₩27,971 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,837 | ₩28,280 | ₩27,837 | ₩28,072 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,199 | ₩28,199 | ₩27,964 | ₩28,005 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩28,119 | ₩28,125 | ₩27,998 | ₩28,077 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩28,092 | ₩28,313 | ₩27,985 | ₩28,186 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩28,132 | ₩28,219 | ₩27,837 | ₩27,968 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,918 | ₩28,199 | ₩27,850 | ₩28,113 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩28,092 | ₩28,186 | ₩27,985 | ₩27,985 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,891 | ₩27,985 | ₩27,891 | ₩27,901 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,464 | ₩27,857 | ₩27,464 | ₩27,857 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,260 | ₩27,290 | ₩27,086 | ₩27,290 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,180 | ₩27,260 | ₩27,100 | ₩27,179 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩27,059 | ₩27,100 | ₩26,952 | ₩27,057 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩27,006 | ₩27,153 | ₩26,928 | ₩27,022 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,872 | ₩26,872 | ₩26,711 | ₩26,751 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,193 | ₩27,193 | ₩26,766 | ₩26,831 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,965 | ₩27,153 | ₩26,952 | ₩27,140 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,872 | ₩27,073 | ₩26,872 | ₩26,991 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩27,019 | ₩27,100 | ₩26,845 | ₩26,932 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,193 | ₩27,207 | ₩27,086 | ₩27,152 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,952 | ₩27,207 | ₩26,952 | ₩27,206 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,959 | ₩27,098 | ₩26,931 | ₩27,059 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,925 | ₩26,939 | ₩26,818 | ₩26,853 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩27,046 | ₩27,147 | ₩26,967 | ₩27,047 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩27,006 | ₩27,100 | ₩26,979 | ₩27,020 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩27,059 | ₩27,200 | ₩27,059 | ₩27,200 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,791 | ₩27,000 | ₩26,791 | ₩26,952 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,845 | ₩26,872 | ₩26,684 | ₩26,712 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,818 | ₩26,898 | ₩26,684 | ₩26,728 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,523 | ₩26,764 | ₩26,523 | ₩26,684 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,570 | ₩26,629 | ₩26,496 | ₩26,555 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,925 | ₩26,925 | ₩26,563 | ₩26,563 | -1.34% | 1.2만 |
|---|