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 | ₩27,942 | ₩28,209 | ₩27,942 | ₩28,129 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,969 | ₩28,274 | ₩27,899 | ₩28,182 | +0.76% | 1.1만 |
| 2026.10.07 | ₩28,009 | ₩28,095 | ₩27,907 | ₩27,907 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,888 | ₩28,015 | ₩27,788 | ₩27,955 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,755 | ₩27,755 | ₩27,514 | ₩27,721 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,721 | ₩27,808 | ₩27,608 | ₩27,688 | -0.12% | 2.1만 |
| 2026.10.01 | ₩27,995 | ₩27,995 | ₩27,848 | ₩27,875 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,409 | ₩28,409 | ₩28,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,022 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,329 | ₩28,348 | ₩28,222 | ₩28,289 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,316 | ₩28,463 | ₩28,316 | ₩28,432 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,329 | ₩28,503 | ₩28,282 | ₩28,403 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,383 | ₩28,583 | ₩28,369 | ₩28,369 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,944 | ₩28,944 | ₩28,503 | ₩28,583 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,877 | ₩28,957 | ₩28,783 | ₩28,863 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,730 | ₩28,770 | ₩28,556 | ₩28,663 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,690 | ₩28,690 | ₩28,610 | ₩28,670 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,917 | ₩28,917 | ₩28,730 | ₩28,797 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,037 | ₩29,037 | ₩28,703 | ₩28,757 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,077 | ₩29,144 | ₩28,956 | ₩28,956 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,117 | ₩29,223 | ₩29,090 | ₩29,129 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,917 | ₩28,997 | ₩28,850 | ₩28,894 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,231 | ₩29,231 | ₩28,810 | ₩28,810 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,438 | ₩29,438 | ₩29,057 | ₩29,125 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,772 | ₩29,772 | ₩29,331 | ₩29,384 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,065 | ₩30,065 | ₩29,772 | ₩29,825 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,106 | ₩30,106 | ₩29,838 | ₩30,052 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,092 | ₩30,092 | ₩29,888 | ₩29,985 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,252 | ₩30,252 | ₩29,705 | ₩29,825 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,812 | ₩29,812 | ₩29,651 | ₩29,732 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,745 | ₩29,812 | ₩29,678 | ₩29,812 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,785 | ₩29,798 | ₩29,601 | ₩29,601 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,252 | ₩30,252 | ₩30,000 | ₩30,012 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,239 | ₩30,252 | ₩30,065 | ₩30,239 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,239 | ₩30,373 | ₩30,226 | ₩30,319 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,252 | ₩30,252 | ₩29,945 | ₩30,159 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,106 | ₩30,293 | ₩30,092 | ₩30,106 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,959 | ₩30,520 | ₩29,959 | ₩30,306 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,531 | ₩29,825 | ₩29,531 | ₩29,718 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,598 | ₩29,598 | ₩29,358 | ₩29,491 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,852 | ₩29,852 | ₩29,627 | ₩29,705 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,718 | ₩29,718 | ₩29,598 | ₩29,718 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,705 | ₩29,705 | ₩29,411 | ₩29,585 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,718 | ₩30,052 | ₩29,545 | ₩29,583 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,718 | ₩29,718 | ₩29,384 | ₩29,666 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,384 | ₩29,505 | ₩29,297 | ₩29,491 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,765 | ₩29,765 | ₩29,304 | ₩29,424 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,398 | ₩29,545 | ₩29,344 | ₩29,482 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,318 | ₩29,318 | ₩28,917 | ₩29,304 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,638 | ₩29,638 | ₩29,171 | ₩29,240 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,264 | ₩29,411 | ₩29,050 | ₩29,251 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,211 | ₩29,371 | ₩29,010 | ₩29,371 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,718 | ₩29,732 | ₩29,438 | ₩29,491 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,611 | ₩30,065 | ₩29,611 | ₩29,737 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,211 | ₩29,318 | ₩29,144 | ₩29,197 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,636 | ₩29,050 | ₩28,636 | ₩29,050 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,676 | ₩28,797 | ₩28,603 | ₩28,663 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩28,984 | ₩28,997 | ₩28,797 | ₩28,850 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,716 | ₩28,890 | ₩28,684 | ₩28,823 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,117 | ₩29,117 | ₩28,863 | ₩28,944 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,451 | ₩29,825 | ₩29,077 | ₩29,117 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,264 | ₩29,451 | ₩29,211 | ₩29,451 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,650 | ₩28,770 | ₩28,623 | ₩28,730 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,037 | ₩29,197 | ₩28,556 | ₩28,650 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,970 | ₩29,141 | ₩28,823 | ₩28,984 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,863 | ₩28,917 | ₩28,730 | ₩28,903 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,716 | ₩28,770 | ₩28,636 | ₩28,757 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,117 | ₩29,117 | ₩28,850 | ₩28,903 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,331 | ₩29,363 | ₩28,973 | ₩29,117 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,331 | ₩29,331 | ₩28,610 | ₩28,810 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,703 | ₩29,171 | ₩28,703 | ₩29,157 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,623 | ₩28,650 | ₩28,463 | ₩28,556 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,797 | ₩28,797 | ₩28,383 | ₩28,449 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩29,010 | ₩29,010 | ₩28,570 | ₩28,743 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,596 | ₩28,917 | ₩28,596 | ₩28,837 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,496 | ₩28,703 | ₩28,481 | ₩28,583 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,596 | ₩28,823 | ₩28,302 | ₩28,676 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,543 | ₩28,676 | ₩28,503 | ₩28,658 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,556 | ₩28,556 | ₩28,329 | ₩28,329 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,730 | ₩28,730 | ₩28,524 | ₩28,582 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,917 | ₩29,024 | ₩28,596 | ₩28,596 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩29,024 | ₩29,211 | ₩28,970 | ₩29,077 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,264 | ₩29,264 | ₩28,957 | ₩29,024 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,438 | ₩29,438 | ₩29,197 | ₩29,251 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,050 | ₩29,331 | ₩29,050 | ₩29,189 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,716 | ₩29,131 | ₩28,716 | ₩28,950 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,650 | ₩28,890 | ₩28,590 | ₩28,861 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,583 | ₩28,716 | ₩28,449 | ₩28,521 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,289 | ₩28,730 | ₩28,289 | ₩28,583 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,503 | ₩28,650 | ₩28,156 | ₩28,249 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,049 | ₩28,252 | ₩27,982 | ₩28,098 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,142 | ₩28,142 | ₩27,982 | ₩28,103 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,342 | ₩28,342 | ₩28,089 | ₩28,196 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,703 | ₩28,703 | ₩28,449 | ₩28,463 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,743 | ₩28,795 | ₩28,489 | ₩28,730 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,476 | ₩28,905 | ₩28,476 | ₩28,727 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,810 | ₩28,810 | ₩28,369 | ₩28,383 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,610 | ₩28,797 | ₩28,610 | ₩28,797 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,289 | ₩28,570 | ₩28,209 | ₩28,556 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,570 | ₩28,608 | ₩28,356 | ₩28,570 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,289 | ₩28,623 | ₩28,182 | ₩28,556 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,089 | ₩28,383 | ₩28,049 | ₩28,383 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,289 | ₩28,302 | ₩28,075 | ₩28,106 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,302 | ₩28,423 | ₩28,222 | ₩28,249 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,329 | ₩28,329 | ₩28,169 | ₩28,286 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,115 | ₩28,488 | ₩28,102 | ₩28,329 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,342 | ₩28,342 | ₩27,969 | ₩28,102 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,356 | ₩28,409 | ₩28,196 | ₩28,262 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,476 | ₩28,476 | ₩28,222 | ₩28,403 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,356 | ₩28,463 | ₩28,289 | ₩28,436 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,289 | ₩28,369 | ₩28,129 | ₩28,298 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,489 | ₩28,489 | ₩28,209 | ₩28,246 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,850 | ₩28,850 | ₩28,476 | ₩28,543 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,529 | ₩28,823 | ₩28,449 | ₩28,770 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,583 | ₩28,583 | ₩28,396 | ₩28,532 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,810 | ₩28,810 | ₩28,583 | ₩28,650 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,543 | ₩28,570 | ₩28,329 | ₩28,342 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,596 | ₩28,663 | ₩28,476 | ₩28,476 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,663 | ₩28,730 | ₩28,543 | ₩28,659 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,423 | ₩28,516 | ₩28,342 | ₩28,376 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,957 | ₩28,957 | ₩28,316 | ₩28,409 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,850 | ₩28,850 | ₩28,643 | ₩28,659 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,623 | ₩28,890 | ₩28,563 | ₩28,886 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,436 | ₩28,532 | ₩28,416 | ₩28,508 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,583 | ₩28,583 | ₩28,282 | ₩28,342 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,396 | ₩28,543 | ₩28,340 | ₩28,485 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,369 | ₩28,476 | ₩28,289 | ₩28,476 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,917 | ₩28,917 | ₩28,409 | ₩28,409 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,770 | ₩28,877 | ₩28,716 | ₩28,877 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,636 | ₩28,676 | ₩28,463 | ₩28,676 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,583 | ₩28,596 | ₩28,369 | ₩28,369 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,436 | ₩28,556 | ₩28,396 | ₩28,436 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,570 | ₩28,924 | ₩28,186 | ₩28,463 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,757 | ₩28,757 | ₩28,396 | ₩28,449 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,030 | ₩29,090 | ₩28,837 | ₩28,997 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,957 | ₩29,022 | ₩28,783 | ₩28,850 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩28,990 | ₩29,024 | ₩28,716 | ₩28,716 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩29,010 | ₩29,211 | ₩28,863 | ₩28,863 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,331 | ₩29,331 | ₩29,117 | ₩29,227 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩28,997 | ₩29,344 | ₩28,997 | ₩29,090 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,064 | ₩29,224 | ₩29,050 | ₩29,050 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,090 | ₩29,157 | ₩28,850 | ₩28,850 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,264 | ₩29,277 | ₩29,050 | ₩29,073 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,732 | ₩29,732 | ₩29,171 | ₩29,171 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,919 | ₩30,025 | ₩29,758 | ₩29,785 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,905 | ₩29,919 | ₩29,745 | ₩29,785 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,849 | ₩29,852 | ₩29,671 | ₩29,705 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,625 | ₩29,778 | ₩29,597 | ₩29,597 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,065 | ₩30,065 | ₩29,718 | ₩29,892 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,905 | ₩30,092 | ₩29,772 | ₩29,878 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,598 | ₩30,052 | ₩29,598 | ₩29,919 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,650 | ₩29,912 | ₩29,650 | ₩29,909 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,239 | ₩30,239 | ₩29,878 | ₩29,993 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,480 | ₩30,480 | ₩30,159 | ₩30,431 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,653 | ₩30,653 | ₩30,212 | ₩30,493 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,067 | ₩31,388 | ₩30,720 | ₩30,760 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,680 | ₩31,147 | ₩30,680 | ₩31,107 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,820 | ₩30,920 | ₩30,653 | ₩30,680 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,907 | ₩30,907 | ₩30,626 | ₩30,759 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,920 | ₩30,987 | ₩30,800 | ₩30,800 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,760 | ₩30,914 | ₩30,720 | ₩30,827 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,453 | ₩30,800 | ₩30,453 | ₩30,693 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,747 | ₩30,894 | ₩30,740 | ₩30,854 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,680 | ₩30,827 | ₩30,640 | ₩30,827 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,934 | ₩30,934 | ₩30,656 | ₩30,773 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,693 | ₩30,854 | ₩30,640 | ₩30,800 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,573 | ₩30,800 | ₩30,506 | ₩30,586 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,226 | ₩30,506 | ₩30,052 | ₩30,493 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,199 | ₩30,306 | ₩30,106 | ₩30,159 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,526 | ₩30,526 | ₩30,146 | ₩30,212 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,199 | ₩30,533 | ₩30,199 | ₩30,506 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,172 | ₩30,359 | ₩30,052 | ₩30,119 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,705 | ₩30,293 | ₩29,705 | ₩30,199 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,785 | ₩29,837 | ₩29,637 | ₩29,671 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,211 | ₩29,464 | ₩29,211 | ₩29,438 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,944 | ₩29,318 | ₩28,797 | ₩29,318 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,716 | ₩28,970 | ₩28,703 | ₩28,810 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,503 | ₩28,650 | ₩28,463 | ₩28,556 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,516 | ₩28,570 | ₩28,489 | ₩28,570 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,329 | ₩28,537 | ₩28,329 | ₩28,503 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,329 | ₩28,329 | ₩28,169 | ₩28,316 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,282 | ₩28,356 | ₩28,262 | ₩28,289 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,035 | ₩28,262 | ₩28,022 | ₩28,236 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,142 | ₩28,222 | ₩27,581 | ₩28,119 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,329 | ₩28,342 | ₩28,196 | ₩28,276 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,463 | ₩28,463 | ₩28,236 | ₩28,236 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,062 | ₩28,423 | ₩28,062 | ₩28,383 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩28,005 | ₩28,127 | ₩27,997 | ₩28,115 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,049 | ₩28,075 | ₩27,895 | ₩28,075 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,822 | ₩28,062 | ₩27,822 | ₩27,915 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,768 | ₩28,022 | ₩27,768 | ₩27,969 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,848 | ₩27,862 | ₩27,661 | ₩27,741 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,688 | ₩27,768 | ₩27,661 | ₩27,715 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,982 | ₩27,982 | ₩27,581 | ₩27,701 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,822 | ₩27,822 | ₩27,554 | ₩27,648 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,915 | ₩27,915 | ₩27,755 | ₩27,755 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,035 | ₩28,035 | ₩27,836 | ₩27,928 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,049 | ₩28,049 | ₩27,950 | ₩27,969 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,942 | ₩28,022 | ₩27,902 | ₩28,022 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,915 | ₩28,062 | ₩27,882 | ₩28,035 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,741 | ₩27,942 | ₩27,741 | ₩27,862 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,795 | ₩27,902 | ₩27,757 | ₩27,902 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,862 | ₩27,902 | ₩27,741 | ₩27,741 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,802 | ₩27,862 | ₩27,667 | ₩27,768 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,822 | ₩27,915 | ₩27,782 | ₩27,855 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩28,022 | ₩28,022 | ₩27,688 | ₩27,701 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,969 | ₩28,035 | ₩27,835 | ₩27,989 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,701 | ₩27,835 | ₩27,671 | ₩27,808 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,875 | ₩27,915 | ₩27,768 | ₩27,775 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,595 | ₩27,788 | ₩27,595 | ₩27,776 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,715 | ₩27,835 | ₩27,573 | ₩27,573 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,862 | ₩27,942 | ₩27,735 | ₩27,782 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,209 | ₩28,209 | ₩27,966 | ₩27,982 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,209 | ₩28,236 | ₩28,049 | ₩28,073 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩28,009 | ₩28,282 | ₩28,009 | ₩28,186 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,089 | ₩28,156 | ₩27,862 | ₩27,928 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,463 | ₩28,516 | ₩28,049 | ₩28,062 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,329 | ₩28,371 | ₩28,262 | ₩28,371 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,236 | ₩28,342 | ₩28,229 | ₩28,305 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,102 | ₩28,212 | ₩28,095 | ₩28,212 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,907 | ₩27,969 | ₩27,862 | ₩27,862 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,728 | ₩28,169 | ₩27,728 | ₩27,962 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,089 | ₩28,089 | ₩27,855 | ₩27,895 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩28,009 | ₩28,015 | ₩27,888 | ₩27,967 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,982 | ₩28,202 | ₩27,875 | ₩28,075 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩28,022 | ₩28,109 | ₩27,728 | ₩27,859 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,808 | ₩28,089 | ₩27,741 | ₩28,003 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,982 | ₩28,075 | ₩27,875 | ₩27,875 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,782 | ₩27,875 | ₩27,782 | ₩27,792 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,357 | ₩27,748 | ₩27,357 | ₩27,748 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,154 | ₩27,183 | ₩26,980 | ₩27,183 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,074 | ₩27,154 | ₩26,993 | ₩27,072 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,953 | ₩26,993 | ₩26,847 | ₩26,951 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,900 | ₩27,047 | ₩26,823 | ₩26,916 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,766 | ₩26,766 | ₩26,606 | ₩26,646 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,087 | ₩27,087 | ₩26,661 | ₩26,726 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,860 | ₩27,047 | ₩26,847 | ₩27,034 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,766 | ₩26,967 | ₩26,766 | ₩26,885 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,913 | ₩26,993 | ₩26,740 | ₩26,827 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,087 | ₩27,100 | ₩26,980 | ₩27,046 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,847 | ₩27,100 | ₩26,847 | ₩27,099 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,853 | ₩26,992 | ₩26,825 | ₩26,953 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,820 | ₩26,833 | ₩26,713 | ₩26,748 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,940 | ₩27,040 | ₩26,861 | ₩26,941 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,900 | ₩26,993 | ₩26,873 | ₩26,915 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,953 | ₩27,094 | ₩26,953 | ₩27,094 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,686 | ₩26,895 | ₩26,686 | ₩26,847 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,740 | ₩26,766 | ₩26,579 | ₩26,607 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,713 | ₩26,793 | ₩26,579 | ₩26,624 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,419 | ₩26,660 | ₩26,419 | ₩26,579 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,466 | ₩26,525 | ₩26,392 | ₩26,451 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,820 | ₩26,820 | ₩26,459 | ₩26,459 | -1.34% | 1.2만 |
|---|