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 | ₩27,957 | ₩28,225 | ₩27,957 | ₩28,144 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,984 | ₩28,290 | ₩27,915 | ₩28,198 | +0.76% | 1.1만 |
| 2026.10.07 | ₩28,024 | ₩28,111 | ₩27,923 | ₩27,923 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,904 | ₩28,031 | ₩27,804 | ₩27,971 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,770 | ₩27,770 | ₩27,530 | ₩27,737 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,737 | ₩27,824 | ₩27,623 | ₩27,703 | -0.12% | 2.1만 |
| 2026.10.01 | ₩28,011 | ₩28,011 | ₩27,864 | ₩27,890 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,425 | ₩28,425 | ₩28,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,037 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,345 | ₩28,364 | ₩28,238 | ₩28,305 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,331 | ₩28,478 | ₩28,331 | ₩28,448 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,345 | ₩28,519 | ₩28,298 | ₩28,418 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,398 | ₩28,599 | ₩28,385 | ₩28,385 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,960 | ₩28,960 | ₩28,519 | ₩28,599 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,893 | ₩28,973 | ₩28,799 | ₩28,879 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,746 | ₩28,786 | ₩28,572 | ₩28,679 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,706 | ₩28,706 | ₩28,625 | ₩28,686 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,933 | ₩28,933 | ₩28,746 | ₩28,813 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,053 | ₩29,053 | ₩28,719 | ₩28,772 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,093 | ₩29,160 | ₩28,972 | ₩28,972 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,133 | ₩29,239 | ₩29,107 | ₩29,145 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,933 | ₩29,013 | ₩28,866 | ₩28,910 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,247 | ₩29,247 | ₩28,826 | ₩28,826 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,454 | ₩29,454 | ₩29,073 | ₩29,141 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,788 | ₩29,788 | ₩29,347 | ₩29,401 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,082 | ₩30,082 | ₩29,788 | ₩29,842 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,122 | ₩30,122 | ₩29,855 | ₩30,069 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,109 | ₩30,109 | ₩29,904 | ₩30,002 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,269 | ₩30,269 | ₩29,721 | ₩29,842 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,828 | ₩29,828 | ₩29,668 | ₩29,748 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,761 | ₩29,828 | ₩29,695 | ₩29,828 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,801 | ₩29,815 | ₩29,617 | ₩29,617 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,269 | ₩30,269 | ₩30,017 | ₩30,029 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,256 | ₩30,269 | ₩30,082 | ₩30,256 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,256 | ₩30,390 | ₩30,243 | ₩30,336 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,269 | ₩30,269 | ₩29,962 | ₩30,176 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,122 | ₩30,309 | ₩30,109 | ₩30,122 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,975 | ₩30,537 | ₩29,975 | ₩30,323 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,548 | ₩29,842 | ₩29,548 | ₩29,735 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,614 | ₩29,614 | ₩29,374 | ₩29,507 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,868 | ₩29,868 | ₩29,644 | ₩29,721 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,735 | ₩29,735 | ₩29,614 | ₩29,735 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,721 | ₩29,721 | ₩29,427 | ₩29,601 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,735 | ₩30,069 | ₩29,561 | ₩29,600 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,735 | ₩29,735 | ₩29,401 | ₩29,683 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,401 | ₩29,521 | ₩29,314 | ₩29,507 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,781 | ₩29,781 | ₩29,320 | ₩29,441 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,414 | ₩29,561 | ₩29,360 | ₩29,498 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,334 | ₩29,334 | ₩28,933 | ₩29,320 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,654 | ₩29,654 | ₩29,187 | ₩29,256 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,280 | ₩29,427 | ₩29,066 | ₩29,267 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,227 | ₩29,387 | ₩29,026 | ₩29,387 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,735 | ₩29,748 | ₩29,454 | ₩29,507 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,628 | ₩30,082 | ₩29,628 | ₩29,753 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,227 | ₩29,334 | ₩29,160 | ₩29,213 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,652 | ₩29,066 | ₩28,652 | ₩29,066 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,692 | ₩28,813 | ₩28,619 | ₩28,679 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩29,000 | ₩29,013 | ₩28,813 | ₩28,866 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,732 | ₩28,906 | ₩28,700 | ₩28,839 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,133 | ₩29,133 | ₩28,879 | ₩28,960 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,467 | ₩29,842 | ₩29,093 | ₩29,133 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,280 | ₩29,467 | ₩29,227 | ₩29,467 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,666 | ₩28,786 | ₩28,639 | ₩28,746 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,053 | ₩29,213 | ₩28,572 | ₩28,666 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,986 | ₩29,157 | ₩28,839 | ₩29,000 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,879 | ₩28,933 | ₩28,746 | ₩28,919 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,732 | ₩28,786 | ₩28,652 | ₩28,772 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,133 | ₩29,133 | ₩28,866 | ₩28,919 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,347 | ₩29,379 | ₩28,989 | ₩29,133 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,347 | ₩29,347 | ₩28,625 | ₩28,826 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,719 | ₩29,187 | ₩28,719 | ₩29,173 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,639 | ₩28,666 | ₩28,478 | ₩28,572 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,813 | ₩28,813 | ₩28,398 | ₩28,465 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩29,026 | ₩29,026 | ₩28,585 | ₩28,759 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,612 | ₩28,933 | ₩28,612 | ₩28,853 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,512 | ₩28,719 | ₩28,497 | ₩28,599 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,612 | ₩28,839 | ₩28,318 | ₩28,692 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,559 | ₩28,692 | ₩28,519 | ₩28,674 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,572 | ₩28,572 | ₩28,345 | ₩28,345 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,746 | ₩28,746 | ₩28,540 | ₩28,597 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,933 | ₩29,040 | ₩28,612 | ₩28,612 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩29,040 | ₩29,227 | ₩28,986 | ₩29,093 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,280 | ₩29,280 | ₩28,973 | ₩29,040 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,454 | ₩29,454 | ₩29,213 | ₩29,267 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,066 | ₩29,347 | ₩29,066 | ₩29,205 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,732 | ₩29,147 | ₩28,732 | ₩28,966 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,666 | ₩28,906 | ₩28,605 | ₩28,877 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,599 | ₩28,732 | ₩28,465 | ₩28,537 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,305 | ₩28,746 | ₩28,305 | ₩28,599 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,519 | ₩28,666 | ₩28,171 | ₩28,265 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,064 | ₩28,267 | ₩27,997 | ₩28,114 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,158 | ₩28,158 | ₩27,997 | ₩28,119 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,358 | ₩28,358 | ₩28,104 | ₩28,211 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,719 | ₩28,719 | ₩28,465 | ₩28,478 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,759 | ₩28,811 | ₩28,505 | ₩28,746 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,492 | ₩28,921 | ₩28,492 | ₩28,743 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,826 | ₩28,826 | ₩28,385 | ₩28,398 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,625 | ₩28,813 | ₩28,625 | ₩28,813 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,305 | ₩28,585 | ₩28,225 | ₩28,572 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,585 | ₩28,624 | ₩28,372 | ₩28,585 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,305 | ₩28,639 | ₩28,198 | ₩28,572 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,104 | ₩28,398 | ₩28,064 | ₩28,398 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,305 | ₩28,318 | ₩28,091 | ₩28,122 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,318 | ₩28,438 | ₩28,238 | ₩28,265 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,345 | ₩28,345 | ₩28,184 | ₩28,302 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,131 | ₩28,504 | ₩28,118 | ₩28,345 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,358 | ₩28,358 | ₩27,984 | ₩28,118 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,372 | ₩28,425 | ₩28,211 | ₩28,278 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,492 | ₩28,492 | ₩28,238 | ₩28,418 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,372 | ₩28,478 | ₩28,305 | ₩28,452 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,305 | ₩28,385 | ₩28,144 | ₩28,314 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,505 | ₩28,505 | ₩28,225 | ₩28,262 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,866 | ₩28,866 | ₩28,492 | ₩28,559 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,545 | ₩28,839 | ₩28,465 | ₩28,786 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,599 | ₩28,599 | ₩28,412 | ₩28,548 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,826 | ₩28,826 | ₩28,599 | ₩28,666 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,559 | ₩28,585 | ₩28,345 | ₩28,358 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,612 | ₩28,679 | ₩28,492 | ₩28,492 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,679 | ₩28,746 | ₩28,559 | ₩28,675 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,438 | ₩28,532 | ₩28,358 | ₩28,392 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,973 | ₩28,973 | ₩28,331 | ₩28,425 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,866 | ₩28,866 | ₩28,659 | ₩28,675 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,639 | ₩28,906 | ₩28,579 | ₩28,902 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,452 | ₩28,548 | ₩28,432 | ₩28,524 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,599 | ₩28,599 | ₩28,298 | ₩28,358 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,412 | ₩28,559 | ₩28,356 | ₩28,501 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,385 | ₩28,492 | ₩28,305 | ₩28,492 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,933 | ₩28,933 | ₩28,425 | ₩28,425 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,786 | ₩28,893 | ₩28,732 | ₩28,893 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,652 | ₩28,692 | ₩28,478 | ₩28,692 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,599 | ₩28,612 | ₩28,385 | ₩28,385 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,452 | ₩28,572 | ₩28,412 | ₩28,452 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,585 | ₩28,940 | ₩28,202 | ₩28,478 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,772 | ₩28,772 | ₩28,412 | ₩28,465 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,046 | ₩29,107 | ₩28,853 | ₩29,013 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,973 | ₩29,038 | ₩28,799 | ₩28,866 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩29,006 | ₩29,040 | ₩28,732 | ₩28,732 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩29,026 | ₩29,227 | ₩28,879 | ₩28,879 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,347 | ₩29,347 | ₩29,133 | ₩29,243 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩29,013 | ₩29,360 | ₩29,013 | ₩29,107 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,080 | ₩29,240 | ₩29,066 | ₩29,066 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,107 | ₩29,173 | ₩28,866 | ₩28,866 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,280 | ₩29,294 | ₩29,066 | ₩29,089 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,748 | ₩29,748 | ₩29,187 | ₩29,187 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,935 | ₩30,042 | ₩29,775 | ₩29,801 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,922 | ₩29,935 | ₩29,761 | ₩29,801 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,866 | ₩29,868 | ₩29,688 | ₩29,721 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,641 | ₩29,795 | ₩29,613 | ₩29,613 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,082 | ₩30,082 | ₩29,735 | ₩29,908 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,922 | ₩30,109 | ₩29,788 | ₩29,895 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,614 | ₩30,069 | ₩29,614 | ₩29,935 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,667 | ₩29,928 | ₩29,667 | ₩29,926 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,256 | ₩30,256 | ₩29,895 | ₩30,010 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,496 | ₩30,496 | ₩30,176 | ₩30,448 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,670 | ₩30,670 | ₩30,229 | ₩30,510 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,084 | ₩31,405 | ₩30,737 | ₩30,777 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,697 | ₩31,165 | ₩30,697 | ₩31,125 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,837 | ₩30,937 | ₩30,670 | ₩30,697 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,924 | ₩30,924 | ₩30,643 | ₩30,776 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,937 | ₩31,004 | ₩30,817 | ₩30,817 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,777 | ₩30,931 | ₩30,737 | ₩30,844 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,470 | ₩30,817 | ₩30,470 | ₩30,710 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,764 | ₩30,911 | ₩30,757 | ₩30,871 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,697 | ₩30,844 | ₩30,657 | ₩30,844 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,951 | ₩30,951 | ₩30,673 | ₩30,790 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,710 | ₩30,871 | ₩30,657 | ₩30,817 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,590 | ₩30,817 | ₩30,523 | ₩30,603 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,243 | ₩30,523 | ₩30,069 | ₩30,510 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,216 | ₩30,323 | ₩30,122 | ₩30,176 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,543 | ₩30,543 | ₩30,162 | ₩30,229 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,216 | ₩30,550 | ₩30,216 | ₩30,523 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,189 | ₩30,376 | ₩30,069 | ₩30,136 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,721 | ₩30,309 | ₩29,721 | ₩30,216 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,801 | ₩29,854 | ₩29,653 | ₩29,688 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,227 | ₩29,481 | ₩29,227 | ₩29,454 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,960 | ₩29,334 | ₩28,813 | ₩29,334 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,732 | ₩28,986 | ₩28,719 | ₩28,826 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,519 | ₩28,666 | ₩28,478 | ₩28,572 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,532 | ₩28,585 | ₩28,505 | ₩28,585 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,345 | ₩28,553 | ₩28,345 | ₩28,519 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,345 | ₩28,345 | ₩28,184 | ₩28,331 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,298 | ₩28,372 | ₩28,278 | ₩28,305 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,051 | ₩28,278 | ₩28,037 | ₩28,251 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,158 | ₩28,238 | ₩27,596 | ₩28,135 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,345 | ₩28,358 | ₩28,211 | ₩28,291 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,478 | ₩28,478 | ₩28,251 | ₩28,251 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,078 | ₩28,438 | ₩28,078 | ₩28,398 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩28,020 | ₩28,143 | ₩28,012 | ₩28,131 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,064 | ₩28,091 | ₩27,911 | ₩28,091 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,837 | ₩28,078 | ₩27,837 | ₩27,931 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,784 | ₩28,037 | ₩27,784 | ₩27,984 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,864 | ₩27,877 | ₩27,677 | ₩27,757 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,703 | ₩27,784 | ₩27,677 | ₩27,730 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,997 | ₩27,997 | ₩27,596 | ₩27,717 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,837 | ₩27,837 | ₩27,570 | ₩27,663 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,931 | ₩27,931 | ₩27,770 | ₩27,770 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,051 | ₩28,051 | ₩27,852 | ₩27,944 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,064 | ₩28,064 | ₩27,965 | ₩27,984 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,957 | ₩28,037 | ₩27,917 | ₩28,037 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,931 | ₩28,078 | ₩27,897 | ₩28,051 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,757 | ₩27,957 | ₩27,757 | ₩27,877 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,810 | ₩27,917 | ₩27,773 | ₩27,917 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,877 | ₩27,917 | ₩27,757 | ₩27,757 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,817 | ₩27,877 | ₩27,682 | ₩27,784 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,837 | ₩27,931 | ₩27,797 | ₩27,870 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩28,037 | ₩28,037 | ₩27,703 | ₩27,717 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,984 | ₩28,051 | ₩27,850 | ₩28,004 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,717 | ₩27,850 | ₩27,686 | ₩27,824 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,890 | ₩27,931 | ₩27,784 | ₩27,790 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,610 | ₩27,804 | ₩27,610 | ₩27,792 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,730 | ₩27,850 | ₩27,588 | ₩27,588 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,877 | ₩27,957 | ₩27,750 | ₩27,797 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,225 | ₩28,225 | ₩27,981 | ₩27,997 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,225 | ₩28,251 | ₩28,064 | ₩28,088 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩28,024 | ₩28,298 | ₩28,024 | ₩28,202 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,104 | ₩28,171 | ₩27,877 | ₩27,944 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,478 | ₩28,532 | ₩28,064 | ₩28,078 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,345 | ₩28,386 | ₩28,278 | ₩28,386 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,251 | ₩28,358 | ₩28,245 | ₩28,321 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,118 | ₩28,227 | ₩28,111 | ₩28,227 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,923 | ₩27,984 | ₩27,877 | ₩27,877 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,743 | ₩28,184 | ₩27,743 | ₩27,977 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,104 | ₩28,104 | ₩27,870 | ₩27,911 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩28,024 | ₩28,031 | ₩27,904 | ₩27,983 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,997 | ₩28,218 | ₩27,890 | ₩28,091 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩28,037 | ₩28,124 | ₩27,743 | ₩27,874 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,824 | ₩28,104 | ₩27,757 | ₩28,019 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,997 | ₩28,091 | ₩27,890 | ₩27,890 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,797 | ₩27,890 | ₩27,797 | ₩27,808 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,372 | ₩27,764 | ₩27,372 | ₩27,764 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,169 | ₩27,198 | ₩26,995 | ₩27,198 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,089 | ₩27,169 | ₩27,008 | ₩27,087 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,968 | ₩27,008 | ₩26,861 | ₩26,966 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,915 | ₩27,062 | ₩26,837 | ₩26,931 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,781 | ₩26,781 | ₩26,621 | ₩26,661 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,102 | ₩27,102 | ₩26,676 | ₩26,741 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,875 | ₩27,062 | ₩26,861 | ₩27,049 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,781 | ₩26,982 | ₩26,781 | ₩26,900 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,928 | ₩27,008 | ₩26,755 | ₩26,841 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,102 | ₩27,115 | ₩26,995 | ₩27,061 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,861 | ₩27,115 | ₩26,861 | ₩27,114 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,868 | ₩27,007 | ₩26,840 | ₩26,968 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,835 | ₩26,848 | ₩26,728 | ₩26,763 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,955 | ₩27,055 | ₩26,876 | ₩26,956 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,915 | ₩27,008 | ₩26,888 | ₩26,930 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,968 | ₩27,109 | ₩26,968 | ₩27,109 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,701 | ₩26,910 | ₩26,701 | ₩26,861 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,755 | ₩26,781 | ₩26,594 | ₩26,622 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,728 | ₩26,808 | ₩26,594 | ₩26,638 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,434 | ₩26,674 | ₩26,434 | ₩26,594 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,481 | ₩26,539 | ₩26,407 | ₩26,466 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,835 | ₩26,835 | ₩26,474 | ₩26,474 | -1.34% | 1.2만 |
|---|