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 | ₩27,919 | ₩28,186 | ₩27,919 | ₩28,106 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,946 | ₩28,252 | ₩27,877 | ₩28,160 | +0.76% | 1.1만 |
| 2026.10.07 | ₩27,986 | ₩28,073 | ₩27,885 | ₩27,885 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,866 | ₩27,993 | ₩27,766 | ₩27,933 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,733 | ₩27,733 | ₩27,492 | ₩27,699 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,699 | ₩27,786 | ₩27,586 | ₩27,666 | -0.12% | 2.1만 |
| 2026.10.01 | ₩27,973 | ₩27,973 | ₩27,826 | ₩27,853 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,387 | ₩28,387 | ₩27,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,999 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,306 | ₩28,325 | ₩28,200 | ₩28,266 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,293 | ₩28,440 | ₩28,293 | ₩28,409 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,306 | ₩28,480 | ₩28,260 | ₩28,380 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,360 | ₩28,560 | ₩28,346 | ₩28,346 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,920 | ₩28,920 | ₩28,480 | ₩28,560 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,854 | ₩28,934 | ₩28,760 | ₩28,840 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,707 | ₩28,747 | ₩28,533 | ₩28,640 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,667 | ₩28,667 | ₩28,587 | ₩28,647 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,894 | ₩28,894 | ₩28,707 | ₩28,774 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,014 | ₩29,014 | ₩28,680 | ₩28,734 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,054 | ₩29,121 | ₩28,932 | ₩28,932 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,094 | ₩29,199 | ₩29,067 | ₩29,106 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,894 | ₩28,974 | ₩28,827 | ₩28,871 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,207 | ₩29,207 | ₩28,787 | ₩28,787 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,414 | ₩29,414 | ₩29,034 | ₩29,102 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,748 | ₩29,748 | ₩29,307 | ₩29,361 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,041 | ₩30,041 | ₩29,748 | ₩29,801 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,081 | ₩30,081 | ₩29,815 | ₩30,028 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,068 | ₩30,068 | ₩29,864 | ₩29,961 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,228 | ₩30,228 | ₩29,681 | ₩29,801 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,788 | ₩29,788 | ₩29,628 | ₩29,708 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,721 | ₩29,788 | ₩29,654 | ₩29,788 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,761 | ₩29,774 | ₩29,577 | ₩29,577 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,228 | ₩30,228 | ₩29,976 | ₩29,988 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,215 | ₩30,228 | ₩30,041 | ₩30,215 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,215 | ₩30,348 | ₩30,202 | ₩30,295 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,228 | ₩30,228 | ₩29,921 | ₩30,135 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,081 | ₩30,268 | ₩30,068 | ₩30,081 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,935 | ₩30,495 | ₩29,935 | ₩30,282 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,508 | ₩29,801 | ₩29,508 | ₩29,694 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,574 | ₩29,574 | ₩29,334 | ₩29,468 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,828 | ₩29,828 | ₩29,604 | ₩29,681 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,694 | ₩29,694 | ₩29,574 | ₩29,694 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,681 | ₩29,681 | ₩29,387 | ₩29,561 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,694 | ₩30,028 | ₩29,521 | ₩29,560 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,694 | ₩29,694 | ₩29,361 | ₩29,642 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,361 | ₩29,481 | ₩29,274 | ₩29,468 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,741 | ₩29,741 | ₩29,281 | ₩29,401 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,374 | ₩29,521 | ₩29,321 | ₩29,458 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,294 | ₩29,294 | ₩28,894 | ₩29,281 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,614 | ₩29,614 | ₩29,147 | ₩29,217 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,241 | ₩29,387 | ₩29,027 | ₩29,227 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,187 | ₩29,347 | ₩28,987 | ₩29,347 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,694 | ₩29,708 | ₩29,414 | ₩29,468 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,588 | ₩30,041 | ₩29,588 | ₩29,713 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,187 | ₩29,294 | ₩29,121 | ₩29,174 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,613 | ₩29,027 | ₩28,613 | ₩29,027 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,653 | ₩28,774 | ₩28,580 | ₩28,640 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩28,960 | ₩28,974 | ₩28,774 | ₩28,827 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,693 | ₩28,867 | ₩28,661 | ₩28,800 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,094 | ₩29,094 | ₩28,840 | ₩28,920 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,427 | ₩29,801 | ₩29,054 | ₩29,094 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,241 | ₩29,427 | ₩29,187 | ₩29,427 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,627 | ₩28,747 | ₩28,600 | ₩28,707 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,014 | ₩29,174 | ₩28,533 | ₩28,627 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,947 | ₩29,118 | ₩28,800 | ₩28,960 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,840 | ₩28,894 | ₩28,707 | ₩28,880 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,693 | ₩28,747 | ₩28,613 | ₩28,734 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,094 | ₩29,094 | ₩28,827 | ₩28,880 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,307 | ₩29,339 | ₩28,950 | ₩29,094 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,307 | ₩29,307 | ₩28,587 | ₩28,787 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,680 | ₩29,147 | ₩28,680 | ₩29,134 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,600 | ₩28,627 | ₩28,440 | ₩28,533 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,774 | ₩28,774 | ₩28,360 | ₩28,427 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩28,987 | ₩28,987 | ₩28,547 | ₩28,720 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,573 | ₩28,894 | ₩28,573 | ₩28,814 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,473 | ₩28,680 | ₩28,459 | ₩28,560 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,573 | ₩28,800 | ₩28,280 | ₩28,653 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,520 | ₩28,653 | ₩28,480 | ₩28,635 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,533 | ₩28,533 | ₩28,306 | ₩28,306 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,707 | ₩28,707 | ₩28,501 | ₩28,559 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,894 | ₩29,000 | ₩28,573 | ₩28,573 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩29,000 | ₩29,187 | ₩28,947 | ₩29,054 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,241 | ₩29,241 | ₩28,934 | ₩29,000 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,414 | ₩29,414 | ₩29,174 | ₩29,227 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,027 | ₩29,307 | ₩29,027 | ₩29,166 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,693 | ₩29,107 | ₩28,693 | ₩28,927 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,627 | ₩28,867 | ₩28,567 | ₩28,838 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,560 | ₩28,693 | ₩28,427 | ₩28,499 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,266 | ₩28,707 | ₩28,266 | ₩28,560 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,480 | ₩28,627 | ₩28,133 | ₩28,226 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,026 | ₩28,229 | ₩27,959 | ₩28,076 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,120 | ₩28,120 | ₩27,959 | ₩28,081 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,320 | ₩28,320 | ₩28,066 | ₩28,173 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,680 | ₩28,680 | ₩28,427 | ₩28,440 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,720 | ₩28,772 | ₩28,467 | ₩28,707 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,453 | ₩28,882 | ₩28,453 | ₩28,704 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,787 | ₩28,787 | ₩28,346 | ₩28,360 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,587 | ₩28,774 | ₩28,587 | ₩28,774 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,266 | ₩28,547 | ₩28,186 | ₩28,533 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,547 | ₩28,585 | ₩28,333 | ₩28,547 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,266 | ₩28,600 | ₩28,160 | ₩28,533 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,066 | ₩28,360 | ₩28,026 | ₩28,360 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,266 | ₩28,280 | ₩28,053 | ₩28,084 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,280 | ₩28,400 | ₩28,200 | ₩28,226 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,306 | ₩28,306 | ₩28,146 | ₩28,264 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,093 | ₩28,465 | ₩28,080 | ₩28,306 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,320 | ₩28,320 | ₩27,946 | ₩28,080 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,333 | ₩28,387 | ₩28,173 | ₩28,240 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,453 | ₩28,453 | ₩28,200 | ₩28,380 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,333 | ₩28,440 | ₩28,266 | ₩28,413 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,266 | ₩28,346 | ₩28,106 | ₩28,276 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,467 | ₩28,467 | ₩28,186 | ₩28,224 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,827 | ₩28,827 | ₩28,453 | ₩28,520 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,507 | ₩28,800 | ₩28,427 | ₩28,747 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,560 | ₩28,560 | ₩28,373 | ₩28,509 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,787 | ₩28,787 | ₩28,560 | ₩28,627 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,520 | ₩28,547 | ₩28,306 | ₩28,320 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,573 | ₩28,640 | ₩28,453 | ₩28,453 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,640 | ₩28,707 | ₩28,520 | ₩28,636 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,400 | ₩28,493 | ₩28,320 | ₩28,353 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,934 | ₩28,934 | ₩28,293 | ₩28,387 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,827 | ₩28,827 | ₩28,620 | ₩28,636 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,600 | ₩28,867 | ₩28,540 | ₩28,863 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,413 | ₩28,509 | ₩28,393 | ₩28,485 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,560 | ₩28,560 | ₩28,260 | ₩28,320 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,373 | ₩28,520 | ₩28,317 | ₩28,463 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,346 | ₩28,453 | ₩28,266 | ₩28,453 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,894 | ₩28,894 | ₩28,387 | ₩28,387 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,747 | ₩28,854 | ₩28,693 | ₩28,854 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,613 | ₩28,653 | ₩28,440 | ₩28,653 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,560 | ₩28,573 | ₩28,346 | ₩28,346 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,413 | ₩28,533 | ₩28,373 | ₩28,413 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,547 | ₩28,900 | ₩28,164 | ₩28,440 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,734 | ₩28,734 | ₩28,373 | ₩28,427 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,007 | ₩29,067 | ₩28,814 | ₩28,974 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,934 | ₩28,999 | ₩28,760 | ₩28,827 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩28,967 | ₩29,000 | ₩28,693 | ₩28,693 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩28,987 | ₩29,187 | ₩28,840 | ₩28,840 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,307 | ₩29,307 | ₩29,094 | ₩29,203 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩28,974 | ₩29,321 | ₩28,974 | ₩29,067 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,040 | ₩29,201 | ₩29,027 | ₩29,027 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,067 | ₩29,134 | ₩28,827 | ₩28,827 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,241 | ₩29,254 | ₩29,027 | ₩29,050 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,708 | ₩29,708 | ₩29,147 | ₩29,147 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,895 | ₩30,001 | ₩29,734 | ₩29,761 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,881 | ₩29,895 | ₩29,721 | ₩29,761 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,825 | ₩29,828 | ₩29,648 | ₩29,681 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,601 | ₩29,754 | ₩29,573 | ₩29,573 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,041 | ₩30,041 | ₩29,694 | ₩29,868 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,881 | ₩30,068 | ₩29,748 | ₩29,855 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,574 | ₩30,028 | ₩29,574 | ₩29,895 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,626 | ₩29,888 | ₩29,626 | ₩29,885 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,215 | ₩30,215 | ₩29,855 | ₩29,969 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,455 | ₩30,455 | ₩30,135 | ₩30,407 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,629 | ₩30,629 | ₩30,188 | ₩30,468 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,042 | ₩31,363 | ₩30,695 | ₩30,735 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,655 | ₩31,122 | ₩30,655 | ₩31,082 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,795 | ₩30,896 | ₩30,629 | ₩30,655 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,882 | ₩30,882 | ₩30,602 | ₩30,734 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,896 | ₩30,962 | ₩30,775 | ₩30,775 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,735 | ₩30,889 | ₩30,695 | ₩30,802 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,428 | ₩30,775 | ₩30,428 | ₩30,669 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,722 | ₩30,869 | ₩30,715 | ₩30,829 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,655 | ₩30,802 | ₩30,615 | ₩30,802 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,909 | ₩30,909 | ₩30,631 | ₩30,749 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,669 | ₩30,829 | ₩30,615 | ₩30,775 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,549 | ₩30,775 | ₩30,482 | ₩30,562 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,202 | ₩30,482 | ₩30,028 | ₩30,468 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,175 | ₩30,282 | ₩30,081 | ₩30,135 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,502 | ₩30,502 | ₩30,121 | ₩30,188 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,175 | ₩30,508 | ₩30,175 | ₩30,482 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,148 | ₩30,335 | ₩30,028 | ₩30,095 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,681 | ₩30,268 | ₩29,681 | ₩30,175 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,761 | ₩29,813 | ₩29,613 | ₩29,648 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,187 | ₩29,441 | ₩29,187 | ₩29,414 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,920 | ₩29,294 | ₩28,774 | ₩29,294 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,693 | ₩28,947 | ₩28,680 | ₩28,787 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,480 | ₩28,627 | ₩28,440 | ₩28,533 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,493 | ₩28,547 | ₩28,467 | ₩28,547 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,306 | ₩28,515 | ₩28,306 | ₩28,480 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,306 | ₩28,306 | ₩28,146 | ₩28,293 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,260 | ₩28,333 | ₩28,240 | ₩28,266 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,013 | ₩28,240 | ₩27,999 | ₩28,213 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,120 | ₩28,200 | ₩27,559 | ₩28,097 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,306 | ₩28,320 | ₩28,173 | ₩28,253 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,440 | ₩28,440 | ₩28,213 | ₩28,213 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,040 | ₩28,400 | ₩28,040 | ₩28,360 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩27,982 | ₩28,105 | ₩27,974 | ₩28,093 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,026 | ₩28,053 | ₩27,873 | ₩28,053 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,799 | ₩28,040 | ₩27,799 | ₩27,893 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,746 | ₩27,999 | ₩27,746 | ₩27,946 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,826 | ₩27,839 | ₩27,639 | ₩27,719 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,666 | ₩27,746 | ₩27,639 | ₩27,693 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,959 | ₩27,959 | ₩27,559 | ₩27,679 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,799 | ₩27,799 | ₩27,532 | ₩27,626 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,893 | ₩27,893 | ₩27,733 | ₩27,733 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,013 | ₩28,013 | ₩27,814 | ₩27,906 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,026 | ₩28,026 | ₩27,927 | ₩27,946 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,919 | ₩27,999 | ₩27,879 | ₩27,999 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,893 | ₩28,040 | ₩27,859 | ₩28,013 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,719 | ₩27,919 | ₩27,719 | ₩27,839 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,773 | ₩27,879 | ₩27,735 | ₩27,879 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,839 | ₩27,879 | ₩27,719 | ₩27,719 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,779 | ₩27,839 | ₩27,644 | ₩27,746 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,799 | ₩27,893 | ₩27,759 | ₩27,833 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩27,999 | ₩27,999 | ₩27,666 | ₩27,679 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,946 | ₩28,013 | ₩27,813 | ₩27,966 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,679 | ₩27,813 | ₩27,648 | ₩27,786 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,853 | ₩27,893 | ₩27,746 | ₩27,753 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,572 | ₩27,766 | ₩27,572 | ₩27,754 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,693 | ₩27,813 | ₩27,551 | ₩27,551 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,839 | ₩27,919 | ₩27,713 | ₩27,759 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,186 | ₩28,186 | ₩27,943 | ₩27,959 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,186 | ₩28,213 | ₩28,026 | ₩28,050 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩27,986 | ₩28,260 | ₩27,986 | ₩28,164 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,066 | ₩28,133 | ₩27,839 | ₩27,906 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,440 | ₩28,493 | ₩28,026 | ₩28,040 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,306 | ₩28,348 | ₩28,240 | ₩28,348 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,213 | ₩28,320 | ₩28,206 | ₩28,282 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,080 | ₩28,189 | ₩28,073 | ₩28,189 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,885 | ₩27,946 | ₩27,839 | ₩27,839 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,706 | ₩28,146 | ₩27,706 | ₩27,939 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,066 | ₩28,066 | ₩27,833 | ₩27,873 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩27,986 | ₩27,993 | ₩27,866 | ₩27,945 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,959 | ₩28,180 | ₩27,853 | ₩28,053 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩27,999 | ₩28,086 | ₩27,706 | ₩27,837 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,786 | ₩28,066 | ₩27,719 | ₩27,981 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,959 | ₩28,053 | ₩27,853 | ₩27,853 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,759 | ₩27,853 | ₩27,759 | ₩27,770 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,335 | ₩27,726 | ₩27,335 | ₩27,726 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,132 | ₩27,161 | ₩26,959 | ₩27,161 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,052 | ₩27,132 | ₩26,972 | ₩27,051 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,932 | ₩26,972 | ₩26,825 | ₩26,929 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,878 | ₩27,025 | ₩26,801 | ₩26,894 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,745 | ₩26,745 | ₩26,585 | ₩26,625 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,065 | ₩27,065 | ₩26,640 | ₩26,705 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,838 | ₩27,025 | ₩26,825 | ₩27,012 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,745 | ₩26,945 | ₩26,745 | ₩26,864 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,892 | ₩26,972 | ₩26,718 | ₩26,805 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,065 | ₩27,079 | ₩26,959 | ₩27,024 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,825 | ₩27,079 | ₩26,825 | ₩27,077 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,832 | ₩26,971 | ₩26,804 | ₩26,932 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,798 | ₩26,812 | ₩26,692 | ₩26,726 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,918 | ₩27,019 | ₩26,840 | ₩26,920 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,878 | ₩26,972 | ₩26,852 | ₩26,893 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,932 | ₩27,072 | ₩26,932 | ₩27,072 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,665 | ₩26,873 | ₩26,665 | ₩26,825 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,718 | ₩26,745 | ₩26,558 | ₩26,586 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,692 | ₩26,772 | ₩26,558 | ₩26,602 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,398 | ₩26,638 | ₩26,398 | ₩26,558 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,445 | ₩26,503 | ₩26,371 | ₩26,430 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,798 | ₩26,798 | ₩26,438 | ₩26,438 | -1.34% | 1.2만 |
|---|