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 | ₩27,918 | ₩28,184 | ₩27,918 | ₩28,104 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,944 | ₩28,250 | ₩27,875 | ₩28,158 | +0.76% | 1.1만 |
| 2026.10.07 | ₩27,984 | ₩28,071 | ₩27,883 | ₩27,883 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,864 | ₩27,991 | ₩27,764 | ₩27,931 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,731 | ₩27,731 | ₩27,490 | ₩27,697 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,697 | ₩27,784 | ₩27,584 | ₩27,664 | -0.12% | 2.1만 |
| 2026.10.01 | ₩27,971 | ₩27,971 | ₩27,824 | ₩27,851 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,385 | ₩28,385 | ₩27,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,998 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,305 | ₩28,323 | ₩28,198 | ₩28,264 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,291 | ₩28,438 | ₩28,291 | ₩28,407 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,305 | ₩28,478 | ₩28,258 | ₩28,378 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,358 | ₩28,558 | ₩28,345 | ₩28,345 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,918 | ₩28,918 | ₩28,478 | ₩28,558 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,852 | ₩28,932 | ₩28,758 | ₩28,838 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,705 | ₩28,745 | ₩28,531 | ₩28,638 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,665 | ₩28,665 | ₩28,585 | ₩28,645 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,892 | ₩28,892 | ₩28,705 | ₩28,772 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,012 | ₩29,012 | ₩28,678 | ₩28,732 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,052 | ₩29,119 | ₩28,930 | ₩28,930 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,092 | ₩29,197 | ₩29,065 | ₩29,104 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,892 | ₩28,972 | ₩28,825 | ₩28,869 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,205 | ₩29,205 | ₩28,785 | ₩28,785 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,412 | ₩29,412 | ₩29,032 | ₩29,100 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,746 | ₩29,746 | ₩29,305 | ₩29,359 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,039 | ₩30,039 | ₩29,746 | ₩29,799 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,079 | ₩30,079 | ₩29,813 | ₩30,026 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,066 | ₩30,066 | ₩29,862 | ₩29,959 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,226 | ₩30,226 | ₩29,679 | ₩29,799 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,786 | ₩29,786 | ₩29,626 | ₩29,706 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,719 | ₩29,786 | ₩29,652 | ₩29,786 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,759 | ₩29,772 | ₩29,575 | ₩29,575 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,226 | ₩30,226 | ₩29,974 | ₩29,986 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,213 | ₩30,226 | ₩30,039 | ₩30,213 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,213 | ₩30,346 | ₩30,200 | ₩30,293 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,226 | ₩30,226 | ₩29,919 | ₩30,133 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,079 | ₩30,266 | ₩30,066 | ₩30,079 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,933 | ₩30,493 | ₩29,933 | ₩30,280 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,506 | ₩29,799 | ₩29,506 | ₩29,692 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,572 | ₩29,572 | ₩29,332 | ₩29,466 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,826 | ₩29,826 | ₩29,602 | ₩29,679 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,692 | ₩29,692 | ₩29,572 | ₩29,692 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,679 | ₩29,679 | ₩29,385 | ₩29,559 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,692 | ₩30,026 | ₩29,519 | ₩29,558 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,692 | ₩29,692 | ₩29,359 | ₩29,640 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,359 | ₩29,479 | ₩29,272 | ₩29,466 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,739 | ₩29,739 | ₩29,279 | ₩29,399 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,372 | ₩29,519 | ₩29,319 | ₩29,456 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,292 | ₩29,292 | ₩28,892 | ₩29,279 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,612 | ₩29,612 | ₩29,145 | ₩29,215 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,239 | ₩29,385 | ₩29,025 | ₩29,225 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,185 | ₩29,345 | ₩28,985 | ₩29,345 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,692 | ₩29,706 | ₩29,412 | ₩29,466 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,586 | ₩30,039 | ₩29,586 | ₩29,711 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,185 | ₩29,292 | ₩29,119 | ₩29,172 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,611 | ₩29,025 | ₩28,611 | ₩29,025 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,651 | ₩28,772 | ₩28,578 | ₩28,638 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩28,958 | ₩28,972 | ₩28,772 | ₩28,825 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,692 | ₩28,865 | ₩28,660 | ₩28,798 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,092 | ₩29,092 | ₩28,838 | ₩28,918 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,426 | ₩29,799 | ₩29,052 | ₩29,092 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,239 | ₩29,426 | ₩29,185 | ₩29,426 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,625 | ₩28,745 | ₩28,598 | ₩28,705 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,012 | ₩29,172 | ₩28,531 | ₩28,625 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,945 | ₩29,116 | ₩28,798 | ₩28,958 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,838 | ₩28,892 | ₩28,705 | ₩28,878 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,692 | ₩28,745 | ₩28,611 | ₩28,732 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,092 | ₩29,092 | ₩28,825 | ₩28,878 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,305 | ₩29,337 | ₩28,948 | ₩29,092 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,305 | ₩29,305 | ₩28,585 | ₩28,785 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,678 | ₩29,145 | ₩28,678 | ₩29,132 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,598 | ₩28,625 | ₩28,438 | ₩28,531 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,772 | ₩28,772 | ₩28,358 | ₩28,425 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩28,985 | ₩28,985 | ₩28,545 | ₩28,718 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,571 | ₩28,892 | ₩28,571 | ₩28,812 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,471 | ₩28,678 | ₩28,457 | ₩28,558 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,571 | ₩28,798 | ₩28,278 | ₩28,651 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,518 | ₩28,651 | ₩28,478 | ₩28,633 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,531 | ₩28,531 | ₩28,305 | ₩28,305 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,705 | ₩28,705 | ₩28,499 | ₩28,557 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,892 | ₩28,998 | ₩28,571 | ₩28,571 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩28,998 | ₩29,185 | ₩28,945 | ₩29,052 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,239 | ₩29,239 | ₩28,932 | ₩28,998 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,412 | ₩29,412 | ₩29,172 | ₩29,225 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,025 | ₩29,305 | ₩29,025 | ₩29,164 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,692 | ₩29,105 | ₩28,692 | ₩28,925 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,625 | ₩28,865 | ₩28,565 | ₩28,836 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,558 | ₩28,692 | ₩28,425 | ₩28,497 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,264 | ₩28,705 | ₩28,264 | ₩28,558 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,478 | ₩28,625 | ₩28,131 | ₩28,224 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,024 | ₩28,227 | ₩27,958 | ₩28,074 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,118 | ₩28,118 | ₩27,958 | ₩28,079 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,318 | ₩28,318 | ₩28,064 | ₩28,171 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,678 | ₩28,678 | ₩28,425 | ₩28,438 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,718 | ₩28,770 | ₩28,465 | ₩28,705 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,451 | ₩28,880 | ₩28,451 | ₩28,702 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,785 | ₩28,785 | ₩28,345 | ₩28,358 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,585 | ₩28,772 | ₩28,585 | ₩28,772 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,264 | ₩28,545 | ₩28,184 | ₩28,531 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,545 | ₩28,583 | ₩28,331 | ₩28,545 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,264 | ₩28,598 | ₩28,158 | ₩28,531 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,064 | ₩28,358 | ₩28,024 | ₩28,358 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,264 | ₩28,278 | ₩28,051 | ₩28,082 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,278 | ₩28,398 | ₩28,198 | ₩28,224 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,305 | ₩28,305 | ₩28,144 | ₩28,262 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,091 | ₩28,463 | ₩28,078 | ₩28,305 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,318 | ₩28,318 | ₩27,944 | ₩28,078 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,331 | ₩28,385 | ₩28,171 | ₩28,238 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,451 | ₩28,451 | ₩28,198 | ₩28,378 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,331 | ₩28,438 | ₩28,264 | ₩28,411 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,264 | ₩28,345 | ₩28,104 | ₩28,274 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,465 | ₩28,465 | ₩28,184 | ₩28,222 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,825 | ₩28,825 | ₩28,451 | ₩28,518 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,505 | ₩28,798 | ₩28,425 | ₩28,745 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,558 | ₩28,558 | ₩28,371 | ₩28,507 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,785 | ₩28,785 | ₩28,558 | ₩28,625 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,518 | ₩28,545 | ₩28,305 | ₩28,318 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,571 | ₩28,638 | ₩28,451 | ₩28,451 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,638 | ₩28,705 | ₩28,518 | ₩28,634 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,398 | ₩28,491 | ₩28,318 | ₩28,351 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,932 | ₩28,932 | ₩28,291 | ₩28,385 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,825 | ₩28,825 | ₩28,618 | ₩28,634 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,598 | ₩28,865 | ₩28,538 | ₩28,861 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,411 | ₩28,507 | ₩28,391 | ₩28,483 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,558 | ₩28,558 | ₩28,258 | ₩28,318 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,371 | ₩28,518 | ₩28,315 | ₩28,461 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,345 | ₩28,451 | ₩28,264 | ₩28,451 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,892 | ₩28,892 | ₩28,385 | ₩28,385 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,745 | ₩28,852 | ₩28,692 | ₩28,852 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,611 | ₩28,651 | ₩28,438 | ₩28,651 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,558 | ₩28,571 | ₩28,345 | ₩28,345 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,411 | ₩28,531 | ₩28,371 | ₩28,411 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,545 | ₩28,898 | ₩28,162 | ₩28,438 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,732 | ₩28,732 | ₩28,371 | ₩28,425 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,005 | ₩29,065 | ₩28,812 | ₩28,972 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,932 | ₩28,997 | ₩28,758 | ₩28,825 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩28,965 | ₩28,998 | ₩28,692 | ₩28,692 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩28,985 | ₩29,185 | ₩28,838 | ₩28,838 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,305 | ₩29,305 | ₩29,092 | ₩29,201 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩28,972 | ₩29,319 | ₩28,972 | ₩29,065 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,039 | ₩29,199 | ₩29,025 | ₩29,025 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,065 | ₩29,132 | ₩28,825 | ₩28,825 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,239 | ₩29,252 | ₩29,025 | ₩29,048 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,706 | ₩29,706 | ₩29,145 | ₩29,145 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,893 | ₩29,999 | ₩29,732 | ₩29,759 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,879 | ₩29,893 | ₩29,719 | ₩29,759 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,823 | ₩29,826 | ₩29,646 | ₩29,679 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,599 | ₩29,752 | ₩29,571 | ₩29,571 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,039 | ₩30,039 | ₩29,692 | ₩29,866 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,879 | ₩30,066 | ₩29,746 | ₩29,853 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,572 | ₩30,026 | ₩29,572 | ₩29,893 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,624 | ₩29,886 | ₩29,624 | ₩29,883 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,213 | ₩30,213 | ₩29,853 | ₩29,967 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,453 | ₩30,453 | ₩30,133 | ₩30,405 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,627 | ₩30,627 | ₩30,186 | ₩30,466 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,040 | ₩31,361 | ₩30,693 | ₩30,733 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,653 | ₩31,120 | ₩30,653 | ₩31,080 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,793 | ₩30,893 | ₩30,627 | ₩30,653 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,880 | ₩30,880 | ₩30,600 | ₩30,732 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,893 | ₩30,960 | ₩30,773 | ₩30,773 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,733 | ₩30,887 | ₩30,693 | ₩30,800 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,426 | ₩30,773 | ₩30,426 | ₩30,667 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,720 | ₩30,867 | ₩30,713 | ₩30,827 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,653 | ₩30,800 | ₩30,613 | ₩30,800 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,907 | ₩30,907 | ₩30,629 | ₩30,747 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,667 | ₩30,827 | ₩30,613 | ₩30,773 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,546 | ₩30,773 | ₩30,480 | ₩30,560 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,200 | ₩30,480 | ₩30,026 | ₩30,466 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,173 | ₩30,280 | ₩30,079 | ₩30,133 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,500 | ₩30,500 | ₩30,119 | ₩30,186 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,173 | ₩30,506 | ₩30,173 | ₩30,480 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,146 | ₩30,333 | ₩30,026 | ₩30,093 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,679 | ₩30,266 | ₩29,679 | ₩30,173 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,759 | ₩29,811 | ₩29,611 | ₩29,646 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,185 | ₩29,439 | ₩29,185 | ₩29,412 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,918 | ₩29,292 | ₩28,772 | ₩29,292 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,692 | ₩28,945 | ₩28,678 | ₩28,785 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,478 | ₩28,625 | ₩28,438 | ₩28,531 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,491 | ₩28,545 | ₩28,465 | ₩28,545 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,305 | ₩28,513 | ₩28,305 | ₩28,478 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,305 | ₩28,305 | ₩28,144 | ₩28,291 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,258 | ₩28,331 | ₩28,238 | ₩28,264 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,011 | ₩28,238 | ₩27,998 | ₩28,211 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,118 | ₩28,198 | ₩27,557 | ₩28,095 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,305 | ₩28,318 | ₩28,171 | ₩28,251 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,438 | ₩28,438 | ₩28,211 | ₩28,211 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,038 | ₩28,398 | ₩28,038 | ₩28,358 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩27,980 | ₩28,103 | ₩27,972 | ₩28,091 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,024 | ₩28,051 | ₩27,871 | ₩28,051 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,797 | ₩28,038 | ₩27,797 | ₩27,891 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,744 | ₩27,998 | ₩27,744 | ₩27,944 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,824 | ₩27,837 | ₩27,637 | ₩27,717 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,664 | ₩27,744 | ₩27,637 | ₩27,691 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,958 | ₩27,958 | ₩27,557 | ₩27,677 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,797 | ₩27,797 | ₩27,531 | ₩27,624 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,891 | ₩27,891 | ₩27,731 | ₩27,731 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,011 | ₩28,011 | ₩27,812 | ₩27,904 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,024 | ₩28,024 | ₩27,926 | ₩27,944 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,918 | ₩27,998 | ₩27,877 | ₩27,998 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,891 | ₩28,038 | ₩27,857 | ₩28,011 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,717 | ₩27,918 | ₩27,717 | ₩27,837 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,771 | ₩27,877 | ₩27,733 | ₩27,877 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,837 | ₩27,877 | ₩27,717 | ₩27,717 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,777 | ₩27,837 | ₩27,643 | ₩27,744 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,797 | ₩27,891 | ₩27,757 | ₩27,831 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩27,998 | ₩27,998 | ₩27,664 | ₩27,677 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,944 | ₩28,011 | ₩27,811 | ₩27,964 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,677 | ₩27,811 | ₩27,647 | ₩27,784 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,851 | ₩27,891 | ₩27,744 | ₩27,751 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,571 | ₩27,764 | ₩27,571 | ₩27,752 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,691 | ₩27,811 | ₩27,549 | ₩27,549 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,837 | ₩27,918 | ₩27,711 | ₩27,757 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,184 | ₩28,184 | ₩27,942 | ₩27,958 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,184 | ₩28,211 | ₩28,024 | ₩28,048 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩27,984 | ₩28,258 | ₩27,984 | ₩28,162 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,064 | ₩28,131 | ₩27,837 | ₩27,904 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,438 | ₩28,491 | ₩28,024 | ₩28,038 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,305 | ₩28,346 | ₩28,238 | ₩28,346 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,211 | ₩28,318 | ₩28,204 | ₩28,281 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,078 | ₩28,187 | ₩28,071 | ₩28,187 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,883 | ₩27,944 | ₩27,837 | ₩27,837 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,704 | ₩28,144 | ₩27,704 | ₩27,938 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,064 | ₩28,064 | ₩27,831 | ₩27,871 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩27,984 | ₩27,991 | ₩27,864 | ₩27,943 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,958 | ₩28,178 | ₩27,851 | ₩28,051 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩27,998 | ₩28,084 | ₩27,704 | ₩27,835 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,784 | ₩28,064 | ₩27,717 | ₩27,979 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,958 | ₩28,051 | ₩27,851 | ₩27,851 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,757 | ₩27,851 | ₩27,757 | ₩27,768 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,333 | ₩27,724 | ₩27,333 | ₩27,724 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,130 | ₩27,160 | ₩26,957 | ₩27,160 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,050 | ₩27,130 | ₩26,970 | ₩27,049 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,930 | ₩26,970 | ₩26,823 | ₩26,927 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,877 | ₩27,023 | ₩26,799 | ₩26,893 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,743 | ₩26,743 | ₩26,583 | ₩26,623 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,063 | ₩27,063 | ₩26,638 | ₩26,703 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,837 | ₩27,023 | ₩26,823 | ₩27,010 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,743 | ₩26,943 | ₩26,743 | ₩26,862 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,890 | ₩26,970 | ₩26,716 | ₩26,803 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,063 | ₩27,077 | ₩26,957 | ₩27,022 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,823 | ₩27,077 | ₩26,823 | ₩27,075 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,830 | ₩26,969 | ₩26,802 | ₩26,930 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,797 | ₩26,810 | ₩26,690 | ₩26,724 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,917 | ₩27,017 | ₩26,838 | ₩26,918 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,877 | ₩26,970 | ₩26,850 | ₩26,891 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,930 | ₩27,070 | ₩26,930 | ₩27,070 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,663 | ₩26,871 | ₩26,663 | ₩26,823 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,716 | ₩26,743 | ₩26,556 | ₩26,584 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,690 | ₩26,770 | ₩26,556 | ₩26,600 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,396 | ₩26,636 | ₩26,396 | ₩26,556 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,443 | ₩26,502 | ₩26,370 | ₩26,428 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,797 | ₩26,797 | ₩26,436 | ₩26,436 | -1.34% | 1.2만 |
|---|