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 | ₩27,945 | ₩28,212 | ₩27,945 | ₩28,132 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,972 | ₩28,278 | ₩27,902 | ₩28,185 | +0.76% | 1.1만 |
| 2026.10.07 | ₩28,012 | ₩28,099 | ₩27,910 | ₩27,910 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,892 | ₩28,018 | ₩27,791 | ₩27,958 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,758 | ₩27,758 | ₩27,517 | ₩27,725 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,725 | ₩27,811 | ₩27,611 | ₩27,691 | -0.12% | 2.1만 |
| 2026.10.01 | ₩27,998 | ₩27,998 | ₩27,851 | ₩27,878 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,412 | ₩28,412 | ₩28,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,025 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,332 | ₩28,351 | ₩28,225 | ₩28,292 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,319 | ₩28,466 | ₩28,319 | ₩28,435 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,332 | ₩28,506 | ₩28,286 | ₩28,406 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,386 | ₩28,586 | ₩28,372 | ₩28,372 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,947 | ₩28,947 | ₩28,506 | ₩28,586 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,880 | ₩28,960 | ₩28,786 | ₩28,867 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,733 | ₩28,773 | ₩28,559 | ₩28,666 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,693 | ₩28,693 | ₩28,613 | ₩28,673 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,920 | ₩28,920 | ₩28,733 | ₩28,800 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,040 | ₩29,040 | ₩28,706 | ₩28,760 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,080 | ₩29,147 | ₩28,959 | ₩28,959 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,120 | ₩29,226 | ₩29,094 | ₩29,132 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,920 | ₩29,000 | ₩28,853 | ₩28,897 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,234 | ₩29,234 | ₩28,813 | ₩28,813 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,441 | ₩29,441 | ₩29,060 | ₩29,128 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,775 | ₩29,775 | ₩29,334 | ₩29,388 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,069 | ₩30,069 | ₩29,775 | ₩29,828 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,109 | ₩30,109 | ₩29,842 | ₩30,056 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,096 | ₩30,096 | ₩29,891 | ₩29,989 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,256 | ₩30,256 | ₩29,708 | ₩29,828 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,815 | ₩29,815 | ₩29,655 | ₩29,735 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,748 | ₩29,815 | ₩29,681 | ₩29,815 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,788 | ₩29,802 | ₩29,604 | ₩29,604 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,256 | ₩30,256 | ₩30,003 | ₩30,015 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,243 | ₩30,256 | ₩30,069 | ₩30,243 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,243 | ₩30,376 | ₩30,229 | ₩30,323 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,256 | ₩30,256 | ₩29,949 | ₩30,162 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,109 | ₩30,296 | ₩30,096 | ₩30,109 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,962 | ₩30,523 | ₩29,962 | ₩30,309 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,535 | ₩29,828 | ₩29,535 | ₩29,722 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,601 | ₩29,601 | ₩29,361 | ₩29,494 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,855 | ₩29,855 | ₩29,631 | ₩29,708 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,722 | ₩29,722 | ₩29,601 | ₩29,722 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,708 | ₩29,708 | ₩29,414 | ₩29,588 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,722 | ₩30,056 | ₩29,548 | ₩29,587 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,722 | ₩29,722 | ₩29,388 | ₩29,669 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,388 | ₩29,508 | ₩29,301 | ₩29,494 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,768 | ₩29,768 | ₩29,307 | ₩29,428 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,401 | ₩29,548 | ₩29,348 | ₩29,485 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,321 | ₩29,321 | ₩28,920 | ₩29,307 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,641 | ₩29,641 | ₩29,174 | ₩29,243 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,267 | ₩29,414 | ₩29,054 | ₩29,254 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,214 | ₩29,374 | ₩29,014 | ₩29,374 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,722 | ₩29,735 | ₩29,441 | ₩29,494 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,615 | ₩30,069 | ₩29,615 | ₩29,740 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,214 | ₩29,321 | ₩29,147 | ₩29,201 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,640 | ₩29,054 | ₩28,640 | ₩29,054 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,680 | ₩28,800 | ₩28,606 | ₩28,666 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩28,987 | ₩29,000 | ₩28,800 | ₩28,853 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,720 | ₩28,893 | ₩28,688 | ₩28,827 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,120 | ₩29,120 | ₩28,867 | ₩28,947 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,454 | ₩29,828 | ₩29,080 | ₩29,120 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,267 | ₩29,454 | ₩29,214 | ₩29,454 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,653 | ₩28,773 | ₩28,626 | ₩28,733 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,040 | ₩29,201 | ₩28,559 | ₩28,653 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,974 | ₩29,144 | ₩28,827 | ₩28,987 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,867 | ₩28,920 | ₩28,733 | ₩28,907 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,720 | ₩28,773 | ₩28,640 | ₩28,760 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,120 | ₩29,120 | ₩28,853 | ₩28,907 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,334 | ₩29,366 | ₩28,976 | ₩29,120 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,334 | ₩29,334 | ₩28,613 | ₩28,813 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,706 | ₩29,174 | ₩28,706 | ₩29,161 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,626 | ₩28,653 | ₩28,466 | ₩28,559 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,800 | ₩28,800 | ₩28,386 | ₩28,453 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩29,014 | ₩29,014 | ₩28,573 | ₩28,746 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,599 | ₩28,920 | ₩28,599 | ₩28,840 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,499 | ₩28,706 | ₩28,485 | ₩28,586 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,599 | ₩28,827 | ₩28,306 | ₩28,680 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,546 | ₩28,680 | ₩28,506 | ₩28,661 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,559 | ₩28,559 | ₩28,332 | ₩28,332 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,733 | ₩28,733 | ₩28,527 | ₩28,585 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,920 | ₩29,027 | ₩28,599 | ₩28,599 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩29,027 | ₩29,214 | ₩28,974 | ₩29,080 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,267 | ₩29,267 | ₩28,960 | ₩29,027 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,441 | ₩29,441 | ₩29,201 | ₩29,254 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,054 | ₩29,334 | ₩29,054 | ₩29,193 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,720 | ₩29,134 | ₩28,720 | ₩28,953 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,653 | ₩28,893 | ₩28,593 | ₩28,864 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,586 | ₩28,720 | ₩28,453 | ₩28,525 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,292 | ₩28,733 | ₩28,292 | ₩28,586 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,506 | ₩28,653 | ₩28,159 | ₩28,252 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,052 | ₩28,255 | ₩27,985 | ₩28,101 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,145 | ₩28,145 | ₩27,985 | ₩28,107 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,346 | ₩28,346 | ₩28,092 | ₩28,199 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,706 | ₩28,706 | ₩28,453 | ₩28,466 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,746 | ₩28,799 | ₩28,493 | ₩28,733 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,479 | ₩28,908 | ₩28,479 | ₩28,730 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,813 | ₩28,813 | ₩28,372 | ₩28,386 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,613 | ₩28,800 | ₩28,613 | ₩28,800 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,292 | ₩28,573 | ₩28,212 | ₩28,559 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,573 | ₩28,612 | ₩28,359 | ₩28,573 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,292 | ₩28,626 | ₩28,185 | ₩28,559 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,092 | ₩28,386 | ₩28,052 | ₩28,386 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,292 | ₩28,306 | ₩28,079 | ₩28,109 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,306 | ₩28,426 | ₩28,225 | ₩28,252 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,332 | ₩28,332 | ₩28,172 | ₩28,290 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,119 | ₩28,491 | ₩28,105 | ₩28,332 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,346 | ₩28,346 | ₩27,972 | ₩28,105 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,359 | ₩28,412 | ₩28,199 | ₩28,266 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,479 | ₩28,479 | ₩28,225 | ₩28,406 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,359 | ₩28,466 | ₩28,292 | ₩28,439 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,292 | ₩28,372 | ₩28,132 | ₩28,302 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,493 | ₩28,493 | ₩28,212 | ₩28,249 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,853 | ₩28,853 | ₩28,479 | ₩28,546 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,533 | ₩28,827 | ₩28,453 | ₩28,773 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,586 | ₩28,586 | ₩28,399 | ₩28,535 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,813 | ₩28,813 | ₩28,586 | ₩28,653 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,546 | ₩28,573 | ₩28,332 | ₩28,346 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,599 | ₩28,666 | ₩28,479 | ₩28,479 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,666 | ₩28,733 | ₩28,546 | ₩28,662 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,426 | ₩28,519 | ₩28,346 | ₩28,379 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,960 | ₩28,960 | ₩28,319 | ₩28,412 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,853 | ₩28,853 | ₩28,646 | ₩28,662 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,626 | ₩28,893 | ₩28,566 | ₩28,889 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,439 | ₩28,535 | ₩28,419 | ₩28,511 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,586 | ₩28,586 | ₩28,286 | ₩28,346 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,399 | ₩28,546 | ₩28,343 | ₩28,489 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,372 | ₩28,479 | ₩28,292 | ₩28,479 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,920 | ₩28,920 | ₩28,412 | ₩28,412 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,773 | ₩28,880 | ₩28,720 | ₩28,880 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,640 | ₩28,680 | ₩28,466 | ₩28,680 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,586 | ₩28,599 | ₩28,372 | ₩28,372 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,439 | ₩28,559 | ₩28,399 | ₩28,439 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,573 | ₩28,927 | ₩28,189 | ₩28,466 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,760 | ₩28,760 | ₩28,399 | ₩28,453 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,034 | ₩29,094 | ₩28,840 | ₩29,000 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,960 | ₩29,026 | ₩28,786 | ₩28,853 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩28,994 | ₩29,027 | ₩28,720 | ₩28,720 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩29,014 | ₩29,214 | ₩28,867 | ₩28,867 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,334 | ₩29,334 | ₩29,120 | ₩29,230 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩29,000 | ₩29,348 | ₩29,000 | ₩29,094 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,067 | ₩29,227 | ₩29,054 | ₩29,054 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,094 | ₩29,161 | ₩28,853 | ₩28,853 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,267 | ₩29,281 | ₩29,054 | ₩29,076 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,735 | ₩29,735 | ₩29,174 | ₩29,174 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,922 | ₩30,029 | ₩29,762 | ₩29,788 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,909 | ₩29,922 | ₩29,748 | ₩29,788 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,852 | ₩29,855 | ₩29,675 | ₩29,708 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,628 | ₩29,782 | ₩29,600 | ₩29,600 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,069 | ₩30,069 | ₩29,722 | ₩29,895 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,909 | ₩30,096 | ₩29,775 | ₩29,882 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,601 | ₩30,056 | ₩29,601 | ₩29,922 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,653 | ₩29,915 | ₩29,653 | ₩29,913 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,243 | ₩30,243 | ₩29,882 | ₩29,997 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,483 | ₩30,483 | ₩30,162 | ₩30,435 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,657 | ₩30,657 | ₩30,216 | ₩30,496 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,071 | ₩31,391 | ₩30,723 | ₩30,763 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,683 | ₩31,151 | ₩30,683 | ₩31,111 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,824 | ₩30,924 | ₩30,657 | ₩30,683 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,910 | ₩30,910 | ₩30,630 | ₩30,762 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,924 | ₩30,991 | ₩30,804 | ₩30,804 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,763 | ₩30,917 | ₩30,723 | ₩30,830 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,456 | ₩30,804 | ₩30,456 | ₩30,697 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,750 | ₩30,897 | ₩30,743 | ₩30,857 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,683 | ₩30,830 | ₩30,643 | ₩30,830 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,937 | ₩30,937 | ₩30,659 | ₩30,777 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,697 | ₩30,857 | ₩30,643 | ₩30,804 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,576 | ₩30,804 | ₩30,510 | ₩30,590 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,229 | ₩30,510 | ₩30,056 | ₩30,496 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,202 | ₩30,309 | ₩30,109 | ₩30,162 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,530 | ₩30,530 | ₩30,149 | ₩30,216 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,202 | ₩30,536 | ₩30,202 | ₩30,510 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,176 | ₩30,363 | ₩30,056 | ₩30,122 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,708 | ₩30,296 | ₩29,708 | ₩30,202 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,788 | ₩29,840 | ₩29,640 | ₩29,675 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,214 | ₩29,468 | ₩29,214 | ₩29,441 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,947 | ₩29,321 | ₩28,800 | ₩29,321 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,720 | ₩28,974 | ₩28,706 | ₩28,813 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,506 | ₩28,653 | ₩28,466 | ₩28,559 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,519 | ₩28,573 | ₩28,493 | ₩28,573 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,332 | ₩28,541 | ₩28,332 | ₩28,506 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,332 | ₩28,332 | ₩28,172 | ₩28,319 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,286 | ₩28,359 | ₩28,266 | ₩28,292 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,038 | ₩28,266 | ₩28,025 | ₩28,239 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,145 | ₩28,225 | ₩27,584 | ₩28,123 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,332 | ₩28,346 | ₩28,199 | ₩28,279 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,466 | ₩28,466 | ₩28,239 | ₩28,239 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,065 | ₩28,426 | ₩28,065 | ₩28,386 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩28,008 | ₩28,131 | ₩28,000 | ₩28,119 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,052 | ₩28,079 | ₩27,898 | ₩28,079 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,825 | ₩28,065 | ₩27,825 | ₩27,918 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,771 | ₩28,025 | ₩27,771 | ₩27,972 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,851 | ₩27,865 | ₩27,664 | ₩27,745 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,691 | ₩27,771 | ₩27,664 | ₩27,718 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,985 | ₩27,985 | ₩27,584 | ₩27,704 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,825 | ₩27,825 | ₩27,558 | ₩27,651 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,918 | ₩27,918 | ₩27,758 | ₩27,758 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,038 | ₩28,038 | ₩27,839 | ₩27,932 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,052 | ₩28,052 | ₩27,953 | ₩27,972 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,945 | ₩28,025 | ₩27,905 | ₩28,025 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,918 | ₩28,065 | ₩27,885 | ₩28,038 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,745 | ₩27,945 | ₩27,745 | ₩27,865 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,798 | ₩27,905 | ₩27,761 | ₩27,905 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,865 | ₩27,905 | ₩27,745 | ₩27,745 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,805 | ₩27,865 | ₩27,670 | ₩27,771 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,825 | ₩27,918 | ₩27,785 | ₩27,858 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩28,025 | ₩28,025 | ₩27,691 | ₩27,704 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,972 | ₩28,038 | ₩27,838 | ₩27,992 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,704 | ₩27,838 | ₩27,674 | ₩27,811 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,878 | ₩27,918 | ₩27,771 | ₩27,778 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,598 | ₩27,791 | ₩27,598 | ₩27,779 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,718 | ₩27,838 | ₩27,576 | ₩27,576 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,865 | ₩27,945 | ₩27,738 | ₩27,785 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,212 | ₩28,212 | ₩27,969 | ₩27,985 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,212 | ₩28,239 | ₩28,052 | ₩28,076 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩28,012 | ₩28,286 | ₩28,012 | ₩28,189 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,092 | ₩28,159 | ₩27,865 | ₩27,932 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,466 | ₩28,519 | ₩28,052 | ₩28,065 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,332 | ₩28,374 | ₩28,266 | ₩28,374 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,239 | ₩28,346 | ₩28,232 | ₩28,308 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,105 | ₩28,215 | ₩28,099 | ₩28,215 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,910 | ₩27,972 | ₩27,865 | ₩27,865 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,731 | ₩28,172 | ₩27,731 | ₩27,965 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,092 | ₩28,092 | ₩27,858 | ₩27,898 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩28,012 | ₩28,018 | ₩27,892 | ₩27,970 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,985 | ₩28,205 | ₩27,878 | ₩28,079 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩28,025 | ₩28,112 | ₩27,731 | ₩27,862 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,811 | ₩28,092 | ₩27,745 | ₩28,006 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,985 | ₩28,079 | ₩27,878 | ₩27,878 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,785 | ₩27,878 | ₩27,785 | ₩27,795 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,360 | ₩27,751 | ₩27,360 | ₩27,751 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,157 | ₩27,186 | ₩26,983 | ₩27,186 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,077 | ₩27,157 | ₩26,997 | ₩27,075 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,956 | ₩26,997 | ₩26,850 | ₩26,954 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,903 | ₩27,050 | ₩26,826 | ₩26,919 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,769 | ₩26,769 | ₩26,609 | ₩26,649 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,090 | ₩27,090 | ₩26,664 | ₩26,729 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,863 | ₩27,050 | ₩26,850 | ₩27,037 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,769 | ₩26,970 | ₩26,769 | ₩26,888 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,916 | ₩26,997 | ₩26,743 | ₩26,830 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,090 | ₩27,103 | ₩26,983 | ₩27,049 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,850 | ₩27,103 | ₩26,850 | ₩27,102 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,856 | ₩26,995 | ₩26,828 | ₩26,956 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,823 | ₩26,836 | ₩26,716 | ₩26,751 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,943 | ₩27,043 | ₩26,864 | ₩26,944 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,903 | ₩26,997 | ₩26,876 | ₩26,918 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,956 | ₩27,097 | ₩26,956 | ₩27,097 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,689 | ₩26,898 | ₩26,689 | ₩26,850 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,743 | ₩26,769 | ₩26,582 | ₩26,610 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,716 | ₩26,796 | ₩26,582 | ₩26,627 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,422 | ₩26,663 | ₩26,422 | ₩26,582 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,469 | ₩26,528 | ₩26,395 | ₩26,454 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,823 | ₩26,823 | ₩26,462 | ₩26,462 | -1.34% | 1.2만 |
|---|