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 | ₩27,949 | ₩28,217 | ₩27,949 | ₩28,136 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,976 | ₩28,282 | ₩27,907 | ₩28,190 | +0.76% | 1.1만 |
| 2026.10.07 | ₩28,016 | ₩28,103 | ₩27,915 | ₩27,915 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,896 | ₩28,023 | ₩27,796 | ₩27,963 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,762 | ₩27,762 | ₩27,522 | ₩27,729 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,729 | ₩27,816 | ₩27,615 | ₩27,695 | -0.12% | 2.1만 |
| 2026.10.01 | ₩28,003 | ₩28,003 | ₩27,856 | ₩27,883 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,417 | ₩28,417 | ₩28,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,029 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,337 | ₩28,355 | ₩28,230 | ₩28,297 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,323 | ₩28,470 | ₩28,323 | ₩28,440 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,337 | ₩28,510 | ₩28,290 | ₩28,410 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,390 | ₩28,591 | ₩28,377 | ₩28,377 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,951 | ₩28,951 | ₩28,510 | ₩28,591 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,885 | ₩28,965 | ₩28,791 | ₩28,871 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,738 | ₩28,778 | ₩28,564 | ₩28,671 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,697 | ₩28,697 | ₩28,617 | ₩28,677 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,925 | ₩28,925 | ₩28,738 | ₩28,804 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,045 | ₩29,045 | ₩28,711 | ₩28,764 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,085 | ₩29,152 | ₩28,963 | ₩28,963 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,125 | ₩29,231 | ₩29,098 | ₩29,137 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,925 | ₩29,005 | ₩28,858 | ₩28,902 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,239 | ₩29,239 | ₩28,818 | ₩28,818 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,446 | ₩29,446 | ₩29,065 | ₩29,133 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,780 | ₩29,780 | ₩29,339 | ₩29,392 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,074 | ₩30,074 | ₩29,780 | ₩29,833 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,114 | ₩30,114 | ₩29,846 | ₩30,060 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,100 | ₩30,100 | ₩29,896 | ₩29,993 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,261 | ₩30,261 | ₩29,713 | ₩29,833 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,820 | ₩29,820 | ₩29,659 | ₩29,740 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,753 | ₩29,820 | ₩29,686 | ₩29,820 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,793 | ₩29,806 | ₩29,609 | ₩29,609 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,261 | ₩30,261 | ₩30,008 | ₩30,020 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,247 | ₩30,261 | ₩30,074 | ₩30,247 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,247 | ₩30,381 | ₩30,234 | ₩30,327 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,261 | ₩30,261 | ₩29,953 | ₩30,167 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,114 | ₩30,301 | ₩30,100 | ₩30,114 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,967 | ₩30,528 | ₩29,967 | ₩30,314 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,539 | ₩29,833 | ₩29,539 | ₩29,726 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,606 | ₩29,606 | ₩29,365 | ₩29,499 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,860 | ₩29,860 | ₩29,635 | ₩29,713 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,726 | ₩29,726 | ₩29,606 | ₩29,726 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,713 | ₩29,713 | ₩29,419 | ₩29,593 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,726 | ₩30,060 | ₩29,553 | ₩29,591 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,726 | ₩29,726 | ₩29,392 | ₩29,674 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,392 | ₩29,512 | ₩29,305 | ₩29,499 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,773 | ₩29,773 | ₩29,312 | ₩29,432 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,406 | ₩29,553 | ₩29,352 | ₩29,490 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,325 | ₩29,325 | ₩28,925 | ₩29,312 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,646 | ₩29,646 | ₩29,178 | ₩29,248 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,272 | ₩29,419 | ₩29,058 | ₩29,259 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,219 | ₩29,379 | ₩29,018 | ₩29,379 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,726 | ₩29,740 | ₩29,446 | ₩29,499 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,619 | ₩30,074 | ₩29,619 | ₩29,745 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,219 | ₩29,325 | ₩29,152 | ₩29,205 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,644 | ₩29,058 | ₩28,644 | ₩29,058 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,684 | ₩28,804 | ₩28,611 | ₩28,671 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩28,991 | ₩29,005 | ₩28,804 | ₩28,858 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,724 | ₩28,898 | ₩28,692 | ₩28,831 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,125 | ₩29,125 | ₩28,871 | ₩28,951 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,459 | ₩29,833 | ₩29,085 | ₩29,125 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,272 | ₩29,459 | ₩29,219 | ₩29,459 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,657 | ₩28,778 | ₩28,631 | ₩28,738 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,045 | ₩29,205 | ₩28,564 | ₩28,657 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,978 | ₩29,149 | ₩28,831 | ₩28,991 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,871 | ₩28,925 | ₩28,738 | ₩28,911 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,724 | ₩28,778 | ₩28,644 | ₩28,764 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,125 | ₩29,125 | ₩28,858 | ₩28,911 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,339 | ₩29,371 | ₩28,981 | ₩29,125 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,339 | ₩29,339 | ₩28,617 | ₩28,818 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,711 | ₩29,178 | ₩28,711 | ₩29,165 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,631 | ₩28,657 | ₩28,470 | ₩28,564 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,804 | ₩28,804 | ₩28,390 | ₩28,457 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩29,018 | ₩29,018 | ₩28,577 | ₩28,751 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,604 | ₩28,925 | ₩28,604 | ₩28,844 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,504 | ₩28,711 | ₩28,489 | ₩28,591 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,604 | ₩28,831 | ₩28,310 | ₩28,684 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,551 | ₩28,684 | ₩28,510 | ₩28,665 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,564 | ₩28,564 | ₩28,337 | ₩28,337 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,738 | ₩28,738 | ₩28,532 | ₩28,589 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,925 | ₩29,031 | ₩28,604 | ₩28,604 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩29,031 | ₩29,219 | ₩28,978 | ₩29,085 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,272 | ₩29,272 | ₩28,965 | ₩29,031 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,446 | ₩29,446 | ₩29,205 | ₩29,259 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,058 | ₩29,339 | ₩29,058 | ₩29,197 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,724 | ₩29,138 | ₩28,724 | ₩28,958 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,657 | ₩28,898 | ₩28,597 | ₩28,869 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,591 | ₩28,724 | ₩28,457 | ₩28,529 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,297 | ₩28,738 | ₩28,297 | ₩28,591 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,510 | ₩28,657 | ₩28,163 | ₩28,257 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,056 | ₩28,259 | ₩27,989 | ₩28,106 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,150 | ₩28,150 | ₩27,989 | ₩28,111 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,350 | ₩28,350 | ₩28,096 | ₩28,203 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,711 | ₩28,711 | ₩28,457 | ₩28,470 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,751 | ₩28,803 | ₩28,497 | ₩28,738 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,484 | ₩28,913 | ₩28,484 | ₩28,735 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,818 | ₩28,818 | ₩28,377 | ₩28,390 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,617 | ₩28,804 | ₩28,617 | ₩28,804 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,297 | ₩28,577 | ₩28,217 | ₩28,564 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,577 | ₩28,616 | ₩28,363 | ₩28,577 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,297 | ₩28,631 | ₩28,190 | ₩28,564 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,096 | ₩28,390 | ₩28,056 | ₩28,390 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,297 | ₩28,310 | ₩28,083 | ₩28,114 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,310 | ₩28,430 | ₩28,230 | ₩28,257 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,337 | ₩28,337 | ₩28,176 | ₩28,294 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,123 | ₩28,496 | ₩28,110 | ₩28,337 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,350 | ₩28,350 | ₩27,976 | ₩28,110 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,363 | ₩28,417 | ₩28,203 | ₩28,270 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,484 | ₩28,484 | ₩28,230 | ₩28,410 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,363 | ₩28,470 | ₩28,297 | ₩28,444 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,297 | ₩28,377 | ₩28,136 | ₩28,306 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,497 | ₩28,497 | ₩28,217 | ₩28,254 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,858 | ₩28,858 | ₩28,484 | ₩28,551 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,537 | ₩28,831 | ₩28,457 | ₩28,778 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,591 | ₩28,591 | ₩28,404 | ₩28,540 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,818 | ₩28,818 | ₩28,591 | ₩28,657 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,551 | ₩28,577 | ₩28,337 | ₩28,350 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,604 | ₩28,671 | ₩28,484 | ₩28,484 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,671 | ₩28,738 | ₩28,551 | ₩28,667 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,430 | ₩28,524 | ₩28,350 | ₩28,384 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,965 | ₩28,965 | ₩28,323 | ₩28,417 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,858 | ₩28,858 | ₩28,651 | ₩28,667 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,631 | ₩28,898 | ₩28,571 | ₩28,894 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,444 | ₩28,540 | ₩28,424 | ₩28,516 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,591 | ₩28,591 | ₩28,290 | ₩28,350 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,404 | ₩28,551 | ₩28,347 | ₩28,493 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,377 | ₩28,484 | ₩28,297 | ₩28,484 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,925 | ₩28,925 | ₩28,417 | ₩28,417 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,778 | ₩28,885 | ₩28,724 | ₩28,885 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,644 | ₩28,684 | ₩28,470 | ₩28,684 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,591 | ₩28,604 | ₩28,377 | ₩28,377 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,444 | ₩28,564 | ₩28,404 | ₩28,444 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,577 | ₩28,931 | ₩28,194 | ₩28,470 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,764 | ₩28,764 | ₩28,404 | ₩28,457 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,038 | ₩29,098 | ₩28,844 | ₩29,005 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,965 | ₩29,030 | ₩28,791 | ₩28,858 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩28,998 | ₩29,031 | ₩28,724 | ₩28,724 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩29,018 | ₩29,219 | ₩28,871 | ₩28,871 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,339 | ₩29,339 | ₩29,125 | ₩29,235 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩29,005 | ₩29,352 | ₩29,005 | ₩29,098 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,072 | ₩29,232 | ₩29,058 | ₩29,058 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,098 | ₩29,165 | ₩28,858 | ₩28,858 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,272 | ₩29,285 | ₩29,058 | ₩29,081 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,740 | ₩29,740 | ₩29,178 | ₩29,178 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,927 | ₩30,034 | ₩29,766 | ₩29,793 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,913 | ₩29,927 | ₩29,753 | ₩29,793 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,857 | ₩29,860 | ₩29,679 | ₩29,713 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,633 | ₩29,786 | ₩29,605 | ₩29,605 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,074 | ₩30,074 | ₩29,726 | ₩29,900 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,913 | ₩30,100 | ₩29,780 | ₩29,887 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,606 | ₩30,060 | ₩29,606 | ₩29,927 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,658 | ₩29,920 | ₩29,658 | ₩29,917 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,247 | ₩30,247 | ₩29,887 | ₩30,001 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,488 | ₩30,488 | ₩30,167 | ₩30,440 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,661 | ₩30,661 | ₩30,221 | ₩30,501 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,076 | ₩31,396 | ₩30,728 | ₩30,768 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,688 | ₩31,156 | ₩30,688 | ₩31,116 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,828 | ₩30,929 | ₩30,661 | ₩30,688 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,915 | ₩30,915 | ₩30,635 | ₩30,767 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,929 | ₩30,995 | ₩30,808 | ₩30,808 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,768 | ₩30,922 | ₩30,728 | ₩30,835 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,461 | ₩30,808 | ₩30,461 | ₩30,702 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,755 | ₩30,902 | ₩30,748 | ₩30,862 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,688 | ₩30,835 | ₩30,648 | ₩30,835 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,942 | ₩30,942 | ₩30,664 | ₩30,782 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,702 | ₩30,862 | ₩30,648 | ₩30,808 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,581 | ₩30,808 | ₩30,514 | ₩30,595 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,234 | ₩30,514 | ₩30,060 | ₩30,501 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,207 | ₩30,314 | ₩30,114 | ₩30,167 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,535 | ₩30,535 | ₩30,154 | ₩30,221 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,207 | ₩30,541 | ₩30,207 | ₩30,514 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,180 | ₩30,368 | ₩30,060 | ₩30,127 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,713 | ₩30,301 | ₩29,713 | ₩30,207 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,793 | ₩29,845 | ₩29,645 | ₩29,679 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,219 | ₩29,472 | ₩29,219 | ₩29,446 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,951 | ₩29,325 | ₩28,804 | ₩29,325 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,724 | ₩28,978 | ₩28,711 | ₩28,818 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,510 | ₩28,657 | ₩28,470 | ₩28,564 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,524 | ₩28,577 | ₩28,497 | ₩28,577 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,337 | ₩28,545 | ₩28,337 | ₩28,510 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,337 | ₩28,337 | ₩28,176 | ₩28,323 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,290 | ₩28,363 | ₩28,270 | ₩28,297 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,043 | ₩28,270 | ₩28,029 | ₩28,243 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,150 | ₩28,230 | ₩27,589 | ₩28,127 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,337 | ₩28,350 | ₩28,203 | ₩28,283 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,470 | ₩28,470 | ₩28,243 | ₩28,243 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,070 | ₩28,430 | ₩28,070 | ₩28,390 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩28,012 | ₩28,135 | ₩28,004 | ₩28,123 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,056 | ₩28,083 | ₩27,903 | ₩28,083 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,829 | ₩28,070 | ₩27,829 | ₩27,923 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,776 | ₩28,029 | ₩27,776 | ₩27,976 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,856 | ₩27,869 | ₩27,669 | ₩27,749 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,695 | ₩27,776 | ₩27,669 | ₩27,722 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,989 | ₩27,989 | ₩27,589 | ₩27,709 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,829 | ₩27,829 | ₩27,562 | ₩27,655 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,923 | ₩27,923 | ₩27,762 | ₩27,762 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,043 | ₩28,043 | ₩27,844 | ₩27,936 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,056 | ₩28,056 | ₩27,957 | ₩27,976 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,949 | ₩28,029 | ₩27,909 | ₩28,029 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,923 | ₩28,070 | ₩27,889 | ₩28,043 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,749 | ₩27,949 | ₩27,749 | ₩27,869 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,802 | ₩27,909 | ₩27,765 | ₩27,909 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,869 | ₩27,909 | ₩27,749 | ₩27,749 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,809 | ₩27,869 | ₩27,674 | ₩27,776 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,829 | ₩27,923 | ₩27,789 | ₩27,862 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩28,029 | ₩28,029 | ₩27,695 | ₩27,709 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,976 | ₩28,043 | ₩27,842 | ₩27,996 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,709 | ₩27,842 | ₩27,678 | ₩27,816 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,883 | ₩27,923 | ₩27,776 | ₩27,782 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,602 | ₩27,796 | ₩27,602 | ₩27,784 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,722 | ₩27,842 | ₩27,581 | ₩27,581 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,869 | ₩27,949 | ₩27,742 | ₩27,789 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,217 | ₩28,217 | ₩27,973 | ₩27,989 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,217 | ₩28,243 | ₩28,056 | ₩28,080 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩28,016 | ₩28,290 | ₩28,016 | ₩28,194 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,096 | ₩28,163 | ₩27,869 | ₩27,936 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,470 | ₩28,524 | ₩28,056 | ₩28,070 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,337 | ₩28,378 | ₩28,270 | ₩28,378 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,243 | ₩28,350 | ₩28,237 | ₩28,313 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,110 | ₩28,219 | ₩28,103 | ₩28,219 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,915 | ₩27,976 | ₩27,869 | ₩27,869 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,736 | ₩28,176 | ₩27,736 | ₩27,969 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,096 | ₩28,096 | ₩27,862 | ₩27,903 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩28,016 | ₩28,023 | ₩27,896 | ₩27,975 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,989 | ₩28,210 | ₩27,883 | ₩28,083 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩28,029 | ₩28,116 | ₩27,736 | ₩27,866 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,816 | ₩28,096 | ₩27,749 | ₩28,011 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,989 | ₩28,083 | ₩27,883 | ₩27,883 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,789 | ₩27,883 | ₩27,789 | ₩27,800 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,364 | ₩27,756 | ₩27,364 | ₩27,756 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,161 | ₩27,190 | ₩26,987 | ₩27,190 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,081 | ₩27,161 | ₩27,001 | ₩27,080 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,961 | ₩27,001 | ₩26,854 | ₩26,958 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,907 | ₩27,054 | ₩26,830 | ₩26,923 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,774 | ₩26,774 | ₩26,613 | ₩26,653 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,094 | ₩27,094 | ₩26,668 | ₩26,734 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,867 | ₩27,054 | ₩26,854 | ₩27,041 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,774 | ₩26,974 | ₩26,774 | ₩26,893 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,921 | ₩27,001 | ₩26,747 | ₩26,834 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,094 | ₩27,108 | ₩26,987 | ₩27,053 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,854 | ₩27,108 | ₩26,854 | ₩27,106 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,860 | ₩26,999 | ₩26,832 | ₩26,961 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,827 | ₩26,840 | ₩26,720 | ₩26,755 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,947 | ₩27,048 | ₩26,868 | ₩26,949 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,907 | ₩27,001 | ₩26,881 | ₩26,922 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,961 | ₩27,101 | ₩26,961 | ₩27,101 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,693 | ₩26,902 | ₩26,693 | ₩26,854 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,747 | ₩26,774 | ₩26,587 | ₩26,615 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,720 | ₩26,800 | ₩26,587 | ₩26,631 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,426 | ₩26,667 | ₩26,426 | ₩26,587 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,473 | ₩26,532 | ₩26,400 | ₩26,458 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,827 | ₩26,827 | ₩26,466 | ₩26,466 | -1.34% | 1.2만 |
|---|