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 | ₩27,910 | ₩28,177 | ₩27,910 | ₩28,097 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,937 | ₩28,243 | ₩27,868 | ₩28,151 | +0.76% | 1.1만 |
| 2026.10.07 | ₩27,977 | ₩28,064 | ₩27,876 | ₩27,876 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,857 | ₩27,984 | ₩27,757 | ₩27,924 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,724 | ₩27,724 | ₩27,483 | ₩27,690 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,690 | ₩27,777 | ₩27,577 | ₩27,657 | -0.12% | 2.1만 |
| 2026.10.01 | ₩27,964 | ₩27,964 | ₩27,817 | ₩27,844 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,377 | ₩28,377 | ₩27,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,990 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,297 | ₩28,316 | ₩28,191 | ₩28,257 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,284 | ₩28,431 | ₩28,284 | ₩28,400 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,297 | ₩28,471 | ₩28,251 | ₩28,371 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,351 | ₩28,551 | ₩28,337 | ₩28,337 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,911 | ₩28,911 | ₩28,471 | ₩28,551 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,844 | ₩28,924 | ₩28,751 | ₩28,831 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,698 | ₩28,738 | ₩28,524 | ₩28,631 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,658 | ₩28,658 | ₩28,577 | ₩28,638 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,884 | ₩28,884 | ₩28,698 | ₩28,764 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,004 | ₩29,004 | ₩28,671 | ₩28,724 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,044 | ₩29,111 | ₩28,923 | ₩28,923 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,084 | ₩29,190 | ₩29,058 | ₩29,096 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,884 | ₩28,964 | ₩28,818 | ₩28,862 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,198 | ₩29,198 | ₩28,778 | ₩28,778 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,405 | ₩29,405 | ₩29,024 | ₩29,092 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,738 | ₩29,738 | ₩29,298 | ₩29,351 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,032 | ₩30,032 | ₩29,738 | ₩29,792 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,072 | ₩30,072 | ₩29,805 | ₩30,018 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,058 | ₩30,058 | ₩29,854 | ₩29,952 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,218 | ₩30,218 | ₩29,671 | ₩29,792 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,778 | ₩29,778 | ₩29,618 | ₩29,698 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,712 | ₩29,778 | ₩29,645 | ₩29,778 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,752 | ₩29,765 | ₩29,567 | ₩29,567 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,218 | ₩30,218 | ₩29,966 | ₩29,978 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,205 | ₩30,218 | ₩30,032 | ₩30,205 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,205 | ₩30,339 | ₩30,192 | ₩30,285 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,218 | ₩30,218 | ₩29,912 | ₩30,125 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,072 | ₩30,259 | ₩30,058 | ₩30,072 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,925 | ₩30,485 | ₩29,925 | ₩30,272 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,498 | ₩29,792 | ₩29,498 | ₩29,685 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,565 | ₩29,565 | ₩29,325 | ₩29,458 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,818 | ₩29,818 | ₩29,594 | ₩29,671 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,685 | ₩29,685 | ₩29,565 | ₩29,685 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,671 | ₩29,671 | ₩29,378 | ₩29,551 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,685 | ₩30,018 | ₩29,511 | ₩29,550 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,685 | ₩29,685 | ₩29,351 | ₩29,633 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,351 | ₩29,471 | ₩29,265 | ₩29,458 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,732 | ₩29,732 | ₩29,271 | ₩29,391 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,365 | ₩29,511 | ₩29,311 | ₩29,449 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,285 | ₩29,285 | ₩28,884 | ₩29,271 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,605 | ₩29,605 | ₩29,138 | ₩29,207 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,231 | ₩29,378 | ₩29,018 | ₩29,218 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,178 | ₩29,338 | ₩28,978 | ₩29,338 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,685 | ₩29,698 | ₩29,405 | ₩29,458 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,578 | ₩30,032 | ₩29,578 | ₩29,704 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,178 | ₩29,285 | ₩29,111 | ₩29,165 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,604 | ₩29,018 | ₩28,604 | ₩29,018 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,644 | ₩28,764 | ₩28,571 | ₩28,631 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩28,951 | ₩28,964 | ₩28,764 | ₩28,818 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,684 | ₩28,858 | ₩28,652 | ₩28,791 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,084 | ₩29,084 | ₩28,831 | ₩28,911 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,418 | ₩29,792 | ₩29,044 | ₩29,084 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,231 | ₩29,418 | ₩29,178 | ₩29,418 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,618 | ₩28,738 | ₩28,591 | ₩28,698 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,004 | ₩29,165 | ₩28,524 | ₩28,618 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,938 | ₩29,108 | ₩28,791 | ₩28,951 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,831 | ₩28,884 | ₩28,698 | ₩28,871 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,684 | ₩28,738 | ₩28,604 | ₩28,724 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,084 | ₩29,084 | ₩28,818 | ₩28,871 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,298 | ₩29,330 | ₩28,940 | ₩29,084 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,298 | ₩29,298 | ₩28,577 | ₩28,778 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,671 | ₩29,138 | ₩28,671 | ₩29,124 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,591 | ₩28,618 | ₩28,431 | ₩28,524 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,764 | ₩28,764 | ₩28,351 | ₩28,417 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩28,978 | ₩28,978 | ₩28,537 | ₩28,711 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,564 | ₩28,884 | ₩28,564 | ₩28,804 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,464 | ₩28,671 | ₩28,449 | ₩28,551 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,564 | ₩28,791 | ₩28,271 | ₩28,644 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,511 | ₩28,644 | ₩28,471 | ₩28,626 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,524 | ₩28,524 | ₩28,297 | ₩28,297 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,698 | ₩28,698 | ₩28,492 | ₩28,549 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,884 | ₩28,991 | ₩28,564 | ₩28,564 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩28,991 | ₩29,178 | ₩28,938 | ₩29,044 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,231 | ₩29,231 | ₩28,924 | ₩28,991 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,405 | ₩29,405 | ₩29,165 | ₩29,218 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,018 | ₩29,298 | ₩29,018 | ₩29,157 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,684 | ₩29,098 | ₩28,684 | ₩28,918 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,618 | ₩28,858 | ₩28,557 | ₩28,828 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,551 | ₩28,684 | ₩28,417 | ₩28,489 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,257 | ₩28,698 | ₩28,257 | ₩28,551 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,471 | ₩28,618 | ₩28,124 | ₩28,217 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,017 | ₩28,220 | ₩27,950 | ₩28,067 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,111 | ₩28,111 | ₩27,950 | ₩28,072 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,311 | ₩28,311 | ₩28,057 | ₩28,164 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,671 | ₩28,671 | ₩28,417 | ₩28,431 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,711 | ₩28,763 | ₩28,457 | ₩28,698 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,444 | ₩28,872 | ₩28,444 | ₩28,695 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,778 | ₩28,778 | ₩28,337 | ₩28,351 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,577 | ₩28,764 | ₩28,577 | ₩28,764 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,257 | ₩28,537 | ₩28,177 | ₩28,524 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,537 | ₩28,576 | ₩28,324 | ₩28,537 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,257 | ₩28,591 | ₩28,151 | ₩28,524 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,057 | ₩28,351 | ₩28,017 | ₩28,351 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,257 | ₩28,271 | ₩28,044 | ₩28,075 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,271 | ₩28,391 | ₩28,191 | ₩28,217 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,297 | ₩28,297 | ₩28,137 | ₩28,255 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,084 | ₩28,456 | ₩28,071 | ₩28,297 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,311 | ₩28,311 | ₩27,937 | ₩28,071 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,324 | ₩28,377 | ₩28,164 | ₩28,231 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,444 | ₩28,444 | ₩28,191 | ₩28,371 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,324 | ₩28,431 | ₩28,257 | ₩28,404 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,257 | ₩28,337 | ₩28,097 | ₩28,267 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,457 | ₩28,457 | ₩28,177 | ₩28,215 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,818 | ₩28,818 | ₩28,444 | ₩28,511 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,497 | ₩28,791 | ₩28,417 | ₩28,738 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,551 | ₩28,551 | ₩28,364 | ₩28,500 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,778 | ₩28,778 | ₩28,551 | ₩28,618 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,511 | ₩28,537 | ₩28,297 | ₩28,311 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,564 | ₩28,631 | ₩28,444 | ₩28,444 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,631 | ₩28,698 | ₩28,511 | ₩28,627 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,391 | ₩28,484 | ₩28,311 | ₩28,344 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,924 | ₩28,924 | ₩28,284 | ₩28,377 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,818 | ₩28,818 | ₩28,611 | ₩28,627 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,591 | ₩28,858 | ₩28,531 | ₩28,854 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,404 | ₩28,500 | ₩28,384 | ₩28,476 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,551 | ₩28,551 | ₩28,251 | ₩28,311 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,364 | ₩28,511 | ₩28,308 | ₩28,453 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,337 | ₩28,444 | ₩28,257 | ₩28,444 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,884 | ₩28,884 | ₩28,377 | ₩28,377 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,738 | ₩28,844 | ₩28,684 | ₩28,844 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,604 | ₩28,644 | ₩28,431 | ₩28,644 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,551 | ₩28,564 | ₩28,337 | ₩28,337 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,404 | ₩28,524 | ₩28,364 | ₩28,404 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,537 | ₩28,891 | ₩28,155 | ₩28,431 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,724 | ₩28,724 | ₩28,364 | ₩28,417 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩28,998 | ₩29,058 | ₩28,804 | ₩28,964 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,924 | ₩28,990 | ₩28,751 | ₩28,818 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩28,958 | ₩28,991 | ₩28,684 | ₩28,684 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩28,978 | ₩29,178 | ₩28,831 | ₩28,831 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,298 | ₩29,298 | ₩29,084 | ₩29,194 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩28,964 | ₩29,311 | ₩28,964 | ₩29,058 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,031 | ₩29,191 | ₩29,018 | ₩29,018 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,058 | ₩29,124 | ₩28,818 | ₩28,818 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,231 | ₩29,245 | ₩29,018 | ₩29,040 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,698 | ₩29,698 | ₩29,138 | ₩29,138 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,885 | ₩29,992 | ₩29,725 | ₩29,752 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,872 | ₩29,885 | ₩29,712 | ₩29,752 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,816 | ₩29,818 | ₩29,638 | ₩29,671 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,591 | ₩29,745 | ₩29,563 | ₩29,563 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,032 | ₩30,032 | ₩29,685 | ₩29,858 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,872 | ₩30,058 | ₩29,738 | ₩29,845 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,565 | ₩30,018 | ₩29,565 | ₩29,885 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,617 | ₩29,878 | ₩29,617 | ₩29,876 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,205 | ₩30,205 | ₩29,845 | ₩29,960 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,445 | ₩30,445 | ₩30,125 | ₩30,397 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,619 | ₩30,619 | ₩30,178 | ₩30,459 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,032 | ₩31,353 | ₩30,685 | ₩30,725 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,645 | ₩31,112 | ₩30,645 | ₩31,072 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,786 | ₩30,886 | ₩30,619 | ₩30,645 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,872 | ₩30,872 | ₩30,592 | ₩30,724 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,886 | ₩30,952 | ₩30,765 | ₩30,765 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,725 | ₩30,879 | ₩30,685 | ₩30,792 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,419 | ₩30,765 | ₩30,419 | ₩30,659 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,712 | ₩30,859 | ₩30,705 | ₩30,819 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,645 | ₩30,792 | ₩30,605 | ₩30,792 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,899 | ₩30,899 | ₩30,621 | ₩30,739 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,659 | ₩30,819 | ₩30,605 | ₩30,765 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,539 | ₩30,765 | ₩30,472 | ₩30,552 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,192 | ₩30,472 | ₩30,018 | ₩30,459 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,165 | ₩30,272 | ₩30,072 | ₩30,125 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,492 | ₩30,492 | ₩30,112 | ₩30,178 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,165 | ₩30,499 | ₩30,165 | ₩30,472 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,138 | ₩30,325 | ₩30,018 | ₩30,085 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,671 | ₩30,259 | ₩29,671 | ₩30,165 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,752 | ₩29,804 | ₩29,603 | ₩29,638 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,178 | ₩29,431 | ₩29,178 | ₩29,405 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,911 | ₩29,285 | ₩28,764 | ₩29,285 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,684 | ₩28,938 | ₩28,671 | ₩28,778 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,471 | ₩28,618 | ₩28,431 | ₩28,524 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,484 | ₩28,537 | ₩28,457 | ₩28,537 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,297 | ₩28,505 | ₩28,297 | ₩28,471 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,297 | ₩28,297 | ₩28,137 | ₩28,284 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,251 | ₩28,324 | ₩28,231 | ₩28,257 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,004 | ₩28,231 | ₩27,990 | ₩28,204 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,111 | ₩28,191 | ₩27,550 | ₩28,088 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,297 | ₩28,311 | ₩28,164 | ₩28,244 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,431 | ₩28,431 | ₩28,204 | ₩28,204 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,030 | ₩28,391 | ₩28,030 | ₩28,351 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩27,973 | ₩28,096 | ₩27,965 | ₩28,084 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,017 | ₩28,044 | ₩27,864 | ₩28,044 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,790 | ₩28,030 | ₩27,790 | ₩27,884 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,737 | ₩27,990 | ₩27,737 | ₩27,937 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,817 | ₩27,830 | ₩27,630 | ₩27,710 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,657 | ₩27,737 | ₩27,630 | ₩27,684 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,950 | ₩27,950 | ₩27,550 | ₩27,670 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,790 | ₩27,790 | ₩27,524 | ₩27,617 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,884 | ₩27,884 | ₩27,724 | ₩27,724 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,004 | ₩28,004 | ₩27,805 | ₩27,897 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,017 | ₩28,017 | ₩27,918 | ₩27,937 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,910 | ₩27,990 | ₩27,870 | ₩27,990 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,884 | ₩28,030 | ₩27,850 | ₩28,004 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,710 | ₩27,910 | ₩27,710 | ₩27,830 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,764 | ₩27,870 | ₩27,726 | ₩27,870 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,830 | ₩27,870 | ₩27,710 | ₩27,710 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,770 | ₩27,830 | ₩27,636 | ₩27,737 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,790 | ₩27,884 | ₩27,750 | ₩27,824 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩27,990 | ₩27,990 | ₩27,657 | ₩27,670 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,937 | ₩28,004 | ₩27,804 | ₩27,957 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,670 | ₩27,804 | ₩27,640 | ₩27,777 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,844 | ₩27,884 | ₩27,737 | ₩27,744 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,564 | ₩27,757 | ₩27,564 | ₩27,745 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,684 | ₩27,804 | ₩27,542 | ₩27,542 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,830 | ₩27,910 | ₩27,704 | ₩27,750 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,177 | ₩28,177 | ₩27,934 | ₩27,950 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,177 | ₩28,204 | ₩28,017 | ₩28,041 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩27,977 | ₩28,251 | ₩27,977 | ₩28,155 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,057 | ₩28,124 | ₩27,830 | ₩27,897 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,431 | ₩28,484 | ₩28,017 | ₩28,030 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,297 | ₩28,339 | ₩28,231 | ₩28,339 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,204 | ₩28,311 | ₩28,197 | ₩28,273 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,071 | ₩28,180 | ₩28,064 | ₩28,180 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,876 | ₩27,937 | ₩27,830 | ₩27,830 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,697 | ₩28,137 | ₩27,697 | ₩27,930 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,057 | ₩28,057 | ₩27,824 | ₩27,864 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩27,977 | ₩27,984 | ₩27,857 | ₩27,936 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,950 | ₩28,171 | ₩27,844 | ₩28,044 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩27,990 | ₩28,077 | ₩27,697 | ₩27,828 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,777 | ₩28,057 | ₩27,710 | ₩27,972 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,950 | ₩28,044 | ₩27,844 | ₩27,844 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,750 | ₩27,844 | ₩27,750 | ₩27,761 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,326 | ₩27,717 | ₩27,326 | ₩27,717 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,123 | ₩27,153 | ₩26,950 | ₩27,153 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,043 | ₩27,123 | ₩26,963 | ₩27,042 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,923 | ₩26,963 | ₩26,816 | ₩26,920 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,870 | ₩27,017 | ₩26,792 | ₩26,886 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,736 | ₩26,736 | ₩26,576 | ₩26,616 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,057 | ₩27,057 | ₩26,631 | ₩26,696 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,830 | ₩27,017 | ₩26,816 | ₩27,003 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,736 | ₩26,936 | ₩26,736 | ₩26,855 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,883 | ₩26,963 | ₩26,710 | ₩26,796 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,057 | ₩27,070 | ₩26,950 | ₩27,015 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,816 | ₩27,070 | ₩26,816 | ₩27,069 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,823 | ₩26,962 | ₩26,795 | ₩26,923 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,790 | ₩26,803 | ₩26,683 | ₩26,718 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,910 | ₩27,010 | ₩26,831 | ₩26,911 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,870 | ₩26,963 | ₩26,843 | ₩26,884 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,923 | ₩27,063 | ₩26,923 | ₩27,063 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,656 | ₩26,864 | ₩26,656 | ₩26,816 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,710 | ₩26,736 | ₩26,550 | ₩26,578 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,683 | ₩26,763 | ₩26,550 | ₩26,594 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,389 | ₩26,630 | ₩26,389 | ₩26,550 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,436 | ₩26,495 | ₩26,363 | ₩26,422 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,790 | ₩26,790 | ₩26,430 | ₩26,430 | -1.34% | 1.2만 |
|---|