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 | ₩27,953 | ₩28,220 | ₩27,953 | ₩28,140 | +0.67% | 1.3만 |
| 2026.10.08 | ₩27,980 | ₩28,286 | ₩27,910 | ₩28,193 | +0.76% | 1.1만 |
| 2026.10.07 | ₩28,020 | ₩28,107 | ₩27,918 | ₩27,918 | -0.36% | 1.4만 |
| 2026.10.06 | ₩27,899 | ₩28,026 | ₩27,799 | ₩27,966 | +0.24% | 3.2만 |
| 2026.10.05 | ₩27,766 | ₩27,766 | ₩27,525 | ₩27,732 | -0.12% | 1.6만 |
| 2026.10.02 | ₩27,732 | ₩27,819 | ₩27,619 | ₩27,699 | -0.12% | 2.1만 |
| 2026.10.01 | ₩28,006 | ₩28,006 | ₩27,859 | ₩27,886 | -0.43% | 9.7천 |
| 2026.09.30 | ₩28,421 | ₩28,421 | ₩28,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,033 |
| -1.36% |
| 1.6만 |
| 2026.09.29 | ₩28,340 | ₩28,359 | ₩28,233 | ₩28,300 | -0.14% | 2.3만 |
|---|
| 2026.09.28 | ₩28,327 | ₩28,474 | ₩28,327 | ₩28,443 | +0.41% | 9.2천 |
|---|
| 2026.09.25 | ₩28,340 | ₩28,514 | ₩28,294 | ₩28,414 | +0.26% | 1.3만 |
|---|
| 2026.09.24 | ₩28,394 | ₩28,594 | ₩28,380 | ₩28,380 | -0.05% | 1.4만 |
|---|
| 2026.09.23 | ₩28,955 | ₩28,955 | ₩28,514 | ₩28,594 | -1.25% | 2.3만 |
|---|
| 2026.09.22 | ₩28,888 | ₩28,968 | ₩28,795 | ₩28,875 | -0.05% | 2.3만 |
|---|
| 2026.09.21 | ₩28,741 | ₩28,781 | ₩28,568 | ₩28,674 | -0.23% | 2.2만 |
|---|
| 2026.09.18 | ₩28,701 | ₩28,701 | ₩28,621 | ₩28,681 | -0.07% | 1.3만 |
|---|
| 2026.09.17 | ₩28,928 | ₩28,928 | ₩28,741 | ₩28,808 | -0.42% | 5.2만 |
|---|
| 2026.09.16 | ₩29,049 | ₩29,049 | ₩28,715 | ₩28,768 | -0.97% | 2.4만 |
|---|
| 2026.09.15 | ₩29,089 | ₩29,155 | ₩28,967 | ₩28,967 | -0.42% | 1.3만 |
|---|
| 2026.09.14 | ₩29,129 | ₩29,234 | ₩29,102 | ₩29,141 | +0.04% | 5.8천 |
|---|
| 2026.09.11 | ₩28,928 | ₩29,008 | ₩28,861 | ₩28,906 | -0.08% | 2.2만 |
|---|
| 2026.09.10 | ₩29,242 | ₩29,242 | ₩28,821 | ₩28,821 | -1.44% | 2.9만 |
|---|
| 2026.09.09 | ₩29,449 | ₩29,449 | ₩29,069 | ₩29,137 | -1.06% | 1.6만 |
|---|
| 2026.09.08 | ₩29,783 | ₩29,783 | ₩29,343 | ₩29,396 | -1.30% | 4.4만 |
|---|
| 2026.09.04 | ₩30,077 | ₩30,077 | ₩29,783 | ₩29,837 | -0.80% | 2.7만 |
|---|
| 2026.09.03 | ₩30,117 | ₩30,117 | ₩29,850 | ₩30,064 | -0.18% | 1만 |
|---|
| 2026.09.02 | ₩30,104 | ₩30,104 | ₩29,900 | ₩29,997 | -0.36% | 1.2만 |
|---|
| 2026.09.01 | ₩30,264 | ₩30,264 | ₩29,717 | ₩29,837 | -1.41% | 1.8만 |
|---|
| 2026.08.31 | ₩29,824 | ₩29,824 | ₩29,663 | ₩29,743 | -0.27% | 1.9만 |
|---|
| 2026.08.28 | ₩29,757 | ₩29,824 | ₩29,690 | ₩29,824 | +0.22% | 1.3만 |
|---|
| 2026.08.27 | ₩29,797 | ₩29,810 | ₩29,612 | ₩29,612 | -0.62% | 2.1만 |
|---|
| 2026.08.26 | ₩30,264 | ₩30,264 | ₩30,012 | ₩30,024 | -0.79% | 2.2만 |
|---|
| 2026.08.25 | ₩30,251 | ₩30,264 | ₩30,077 | ₩30,251 | 0.00% | 2.9만 |
|---|
| 2026.08.24 | ₩30,251 | ₩30,385 | ₩30,238 | ₩30,331 | +0.27% | 1.6만 |
|---|
| 2026.08.21 | ₩30,264 | ₩30,264 | ₩29,957 | ₩30,171 | -0.31% | 3.4만 |
|---|
| 2026.08.20 | ₩30,117 | ₩30,305 | ₩30,104 | ₩30,117 | 0.00% | 2.8만 |
|---|
| 2026.08.19 | ₩29,971 | ₩30,532 | ₩29,971 | ₩30,318 | +1.16% | 1.7만 |
|---|
| 2026.08.18 | ₩29,543 | ₩29,837 | ₩29,543 | ₩29,730 | +0.63% | 2.7만 |
|---|
| 2026.08.17 | ₩29,610 | ₩29,610 | ₩29,369 | ₩29,503 | -0.36% | 2.9만 |
|---|
| 2026.08.14 | ₩29,864 | ₩29,864 | ₩29,639 | ₩29,717 | -0.49% | 2.4만 |
|---|
| 2026.08.13 | ₩29,730 | ₩29,730 | ₩29,610 | ₩29,730 | 0.00% | 1.4만 |
|---|
| 2026.08.12 | ₩29,717 | ₩29,717 | ₩29,423 | ₩29,596 | -0.40% | 4.3만 |
|---|
| 2026.08.11 | ₩29,730 | ₩30,064 | ₩29,556 | ₩29,595 | -0.45% | 1.7만 |
|---|
| 2026.08.10 | ₩29,730 | ₩29,730 | ₩29,396 | ₩29,678 | -0.18% | 2.7만 |
|---|
| 2026.08.07 | ₩29,396 | ₩29,516 | ₩29,309 | ₩29,503 | +0.36% | 6.5만 |
|---|
| 2026.08.06 | ₩29,777 | ₩29,777 | ₩29,316 | ₩29,436 | -1.14% | 5.2만 |
|---|
| 2026.08.05 | ₩29,409 | ₩29,556 | ₩29,356 | ₩29,494 | +0.29% | 11.9만 |
|---|
| 2026.08.04 | ₩29,329 | ₩29,329 | ₩28,928 | ₩29,316 | -0.05% | 6.8만 |
|---|
| 2026.08.03 | ₩29,650 | ₩29,650 | ₩29,182 | ₩29,252 | -1.34% | 1.3만 |
|---|
| 2026.07.31 | ₩29,276 | ₩29,423 | ₩29,062 | ₩29,262 | -0.05% | 3.8만 |
|---|
| 2026.07.30 | ₩29,222 | ₩29,383 | ₩29,022 | ₩29,383 | +0.55% | 3.5만 |
|---|
| 2026.07.29 | ₩29,730 | ₩29,743 | ₩29,449 | ₩29,503 | -0.76% | 3만 |
|---|
| 2026.07.28 | ₩29,623 | ₩30,077 | ₩29,623 | ₩29,749 | +0.42% | 4.7만 |
|---|
| 2026.07.27 | ₩29,222 | ₩29,329 | ₩29,155 | ₩29,209 | -0.05% | 1.9만 |
|---|
| 2026.07.24 | ₩28,648 | ₩29,062 | ₩28,648 | ₩29,062 | +1.45% | 1.7만 |
|---|
| 2026.07.23 | ₩28,688 | ₩28,808 | ₩28,614 | ₩28,674 | -0.05% | 4.6만 |
|---|
| 2026.07.22 | ₩28,995 | ₩29,008 | ₩28,808 | ₩28,861 | -0.46% | 1.7만 |
|---|
| 2026.07.21 | ₩28,728 | ₩28,902 | ₩28,696 | ₩28,835 | +0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩29,129 | ₩29,129 | ₩28,875 | ₩28,955 | -0.60% | 2.2만 |
|---|
| 2026.07.17 | ₩29,463 | ₩29,837 | ₩29,089 | ₩29,129 | -1.13% | 2.3만 |
|---|
| 2026.07.16 | ₩29,276 | ₩29,463 | ₩29,222 | ₩29,463 | +0.64% | 2.9만 |
|---|
| 2026.07.15 | ₩28,661 | ₩28,781 | ₩28,634 | ₩28,741 | +0.28% | 3.5만 |
|---|
| 2026.07.14 | ₩29,049 | ₩29,209 | ₩28,568 | ₩28,661 | -1.33% | 3.2만 |
|---|
| 2026.07.13 | ₩28,982 | ₩29,153 | ₩28,835 | ₩28,995 | +0.05% | 1.4만 |
|---|
| 2026.07.10 | ₩28,875 | ₩28,928 | ₩28,741 | ₩28,915 | +0.14% | 9.5만 |
|---|
| 2026.07.09 | ₩28,728 | ₩28,781 | ₩28,648 | ₩28,768 | +0.14% | 4.1만 |
|---|
| 2026.07.08 | ₩29,129 | ₩29,129 | ₩28,861 | ₩28,915 | -0.73% | 2.6만 |
|---|
| 2026.07.07 | ₩29,343 | ₩29,375 | ₩28,984 | ₩29,129 | -0.73% | 3.6만 |
|---|
| 2026.07.06 | ₩29,343 | ₩29,343 | ₩28,621 | ₩28,821 | -1.78% | 2.1만 |
|---|
| 2026.07.02 | ₩28,715 | ₩29,182 | ₩28,715 | ₩29,169 | +1.58% | 9만 |
|---|
| 2026.07.01 | ₩28,634 | ₩28,661 | ₩28,474 | ₩28,568 | -0.23% | 2.8만 |
|---|
| 2026.06.30 | ₩28,808 | ₩28,808 | ₩28,394 | ₩28,461 | -1.21% | 2.7만 |
|---|
| 2026.06.29 | ₩29,022 | ₩29,022 | ₩28,581 | ₩28,755 | -0.92% | 3.7만 |
|---|
| 2026.06.26 | ₩28,608 | ₩28,928 | ₩28,608 | ₩28,848 | +0.84% | 3.3만 |
|---|
| 2026.06.25 | ₩28,507 | ₩28,715 | ₩28,493 | ₩28,594 | +0.30% | 1.7만 |
|---|
| 2026.06.24 | ₩28,608 | ₩28,835 | ₩28,314 | ₩28,688 | +0.28% | 6.4만 |
|---|
| 2026.06.23 | ₩28,554 | ₩28,688 | ₩28,514 | ₩28,669 | +0.40% | 7.9만 |
|---|
| 2026.06.22 | ₩28,568 | ₩28,568 | ₩28,340 | ₩28,340 | -0.80% | 2.1만 |
|---|
| 2026.06.18 | ₩28,741 | ₩28,741 | ₩28,535 | ₩28,593 | -0.52% | 3만 |
|---|
| 2026.06.17 | ₩28,928 | ₩29,035 | ₩28,608 | ₩28,608 | -1.11% | 1.9만 |
|---|
| 2026.06.16 | ₩29,035 | ₩29,222 | ₩28,982 | ₩29,089 | +0.18% | 2.6만 |
|---|
| 2026.06.15 | ₩29,276 | ₩29,276 | ₩28,968 | ₩29,035 | -0.82% | 6.1만 |
|---|
| 2026.06.12 | ₩29,449 | ₩29,449 | ₩29,209 | ₩29,262 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩29,062 | ₩29,343 | ₩29,062 | ₩29,201 | +0.48% | 5.4만 |
|---|
| 2026.06.10 | ₩28,728 | ₩29,142 | ₩28,728 | ₩28,962 | +0.81% | 1.2만 |
|---|
| 2026.06.09 | ₩28,661 | ₩28,902 | ₩28,601 | ₩28,872 | +0.74% | 4.5만 |
|---|
| 2026.06.08 | ₩28,594 | ₩28,728 | ₩28,461 | ₩28,533 | -0.21% | 1.7만 |
|---|
| 2026.06.05 | ₩28,300 | ₩28,741 | ₩28,300 | ₩28,594 | +1.04% | 2.5만 |
|---|
| 2026.06.04 | ₩28,514 | ₩28,661 | ₩28,167 | ₩28,260 | -0.89% | 1.5만 |
|---|
| 2026.06.03 | ₩28,060 | ₩28,263 | ₩27,993 | ₩28,109 | +0.18% | 2만 |
|---|
| 2026.06.02 | ₩28,153 | ₩28,153 | ₩27,993 | ₩28,115 | -0.14% | 1.8만 |
|---|
| 2026.06.01 | ₩28,354 | ₩28,354 | ₩28,100 | ₩28,207 | -0.52% | 4.7만 |
|---|
| 2026.05.29 | ₩28,715 | ₩28,715 | ₩28,461 | ₩28,474 | -0.84% | 1.4만 |
|---|
| 2026.05.28 | ₩28,755 | ₩28,807 | ₩28,501 | ₩28,741 | -0.05% | 2.4만 |
|---|
| 2026.05.27 | ₩28,487 | ₩28,916 | ₩28,487 | ₩28,739 | +0.88% | 2.2만 |
|---|
| 2026.05.26 | ₩28,821 | ₩28,821 | ₩28,380 | ₩28,394 | -1.48% | 2.3만 |
|---|
| 2026.05.22 | ₩28,621 | ₩28,808 | ₩28,621 | ₩28,808 | +0.65% | 5.2만 |
|---|
| 2026.05.21 | ₩28,300 | ₩28,581 | ₩28,220 | ₩28,568 | +0.94% | 1.4만 |
|---|
| 2026.05.20 | ₩28,581 | ₩28,620 | ₩28,367 | ₩28,581 | 0.00% | 1.3만 |
|---|
| 2026.05.19 | ₩28,300 | ₩28,634 | ₩28,193 | ₩28,568 | +0.94% | 6.4만 |
|---|
| 2026.05.18 | ₩28,100 | ₩28,394 | ₩28,060 | ₩28,394 | +1.05% | 2.8만 |
|---|
| 2026.05.15 | ₩28,300 | ₩28,314 | ₩28,087 | ₩28,117 | -0.65% | 3.3만 |
|---|
| 2026.05.14 | ₩28,314 | ₩28,434 | ₩28,233 | ₩28,260 | -0.19% | 5.5만 |
|---|
| 2026.05.13 | ₩28,340 | ₩28,340 | ₩28,180 | ₩28,298 | -0.15% | 3.2만 |
|---|
| 2026.05.12 | ₩28,127 | ₩28,499 | ₩28,113 | ₩28,340 | +0.76% | 1만 |
|---|
| 2026.05.11 | ₩28,354 | ₩28,354 | ₩27,980 | ₩28,113 | -0.85% | 3만 |
|---|
| 2026.05.08 | ₩28,367 | ₩28,421 | ₩28,207 | ₩28,274 | -0.33% | 2.6만 |
|---|
| 2026.05.07 | ₩28,487 | ₩28,487 | ₩28,233 | ₩28,414 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩28,367 | ₩28,474 | ₩28,300 | ₩28,447 | +0.28% | 7.2만 |
|---|
| 2026.05.05 | ₩28,300 | ₩28,380 | ₩28,140 | ₩28,310 | +0.03% | 1.5만 |
|---|
| 2026.05.04 | ₩28,501 | ₩28,501 | ₩28,220 | ₩28,258 | -0.85% | 3.3만 |
|---|
| 2026.05.01 | ₩28,861 | ₩28,861 | ₩28,487 | ₩28,554 | -1.06% | 2.8만 |
|---|
| 2026.04.30 | ₩28,541 | ₩28,835 | ₩28,461 | ₩28,781 | +0.84% | 2.3만 |
|---|
| 2026.04.29 | ₩28,594 | ₩28,594 | ₩28,407 | ₩28,543 | -0.18% | 2.3만 |
|---|
| 2026.04.28 | ₩28,821 | ₩28,821 | ₩28,594 | ₩28,661 | -0.56% | 1.6만 |
|---|
| 2026.04.27 | ₩28,554 | ₩28,581 | ₩28,340 | ₩28,354 | -0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩28,608 | ₩28,674 | ₩28,487 | ₩28,487 | -0.42% | 2.4만 |
|---|
| 2026.04.23 | ₩28,674 | ₩28,741 | ₩28,554 | ₩28,670 | -0.01% | 5.2만 |
|---|
| 2026.04.22 | ₩28,434 | ₩28,527 | ₩28,354 | ₩28,387 | -0.16% | 1.6만 |
|---|
| 2026.04.21 | ₩28,968 | ₩28,968 | ₩28,327 | ₩28,421 | -1.89% | 2.5만 |
|---|
| 2026.04.20 | ₩28,861 | ₩28,861 | ₩28,654 | ₩28,670 | -0.66% | 1.4만 |
|---|
| 2026.04.17 | ₩28,634 | ₩28,902 | ₩28,574 | ₩28,898 | +0.92% | 2.7만 |
|---|
| 2026.04.16 | ₩28,447 | ₩28,543 | ₩28,427 | ₩28,519 | +0.25% | 2.6만 |
|---|
| 2026.04.15 | ₩28,594 | ₩28,594 | ₩28,294 | ₩28,354 | -0.84% | 3.1만 |
|---|
| 2026.04.14 | ₩28,407 | ₩28,554 | ₩28,351 | ₩28,497 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩28,380 | ₩28,487 | ₩28,300 | ₩28,487 | +0.38% | 2.5만 |
|---|
| 2026.04.10 | ₩28,928 | ₩28,928 | ₩28,421 | ₩28,421 | -1.76% | 9.6천 |
|---|
| 2026.04.09 | ₩28,781 | ₩28,888 | ₩28,728 | ₩28,888 | +0.37% | 1.4만 |
|---|
| 2026.04.08 | ₩28,648 | ₩28,688 | ₩28,474 | ₩28,688 | +0.14% | 9.8천 |
|---|
| 2026.04.07 | ₩28,594 | ₩28,608 | ₩28,380 | ₩28,380 | -0.75% | 4.5만 |
|---|
| 2026.04.06 | ₩28,447 | ₩28,568 | ₩28,407 | ₩28,447 | 0.00% | 5.7만 |
|---|
| 2026.04.02 | ₩28,581 | ₩28,935 | ₩28,197 | ₩28,474 | -0.37% | 1.7만 |
|---|
| 2026.04.01 | ₩28,768 | ₩28,768 | ₩28,407 | ₩28,461 | -1.07% | 2.6만 |
|---|
| 2026.03.31 | ₩29,042 | ₩29,102 | ₩28,848 | ₩29,008 | -0.12% | 1.9만 |
|---|
| 2026.03.30 | ₩28,968 | ₩29,034 | ₩28,795 | ₩28,861 | -0.37% | 2.8만 |
|---|
| 2026.03.27 | ₩29,002 | ₩29,035 | ₩28,728 | ₩28,728 | -0.94% | 4.8천 |
|---|
| 2026.03.26 | ₩29,022 | ₩29,222 | ₩28,875 | ₩28,875 | -0.51% | 8.3천 |
|---|
| 2026.03.25 | ₩29,343 | ₩29,343 | ₩29,129 | ₩29,238 | -0.36% | 7.5천 |
|---|
| 2026.03.24 | ₩29,008 | ₩29,356 | ₩29,008 | ₩29,102 | +0.32% | 1.5만 |
|---|
| 2026.03.23 | ₩29,075 | ₩29,236 | ₩29,062 | ₩29,062 | -0.05% | 1.7만 |
|---|
| 2026.03.20 | ₩29,102 | ₩29,169 | ₩28,861 | ₩28,861 | -0.83% | 2.1만 |
|---|
| 2026.03.19 | ₩29,276 | ₩29,289 | ₩29,062 | ₩29,085 | -0.65% | 1.4만 |
|---|
| 2026.03.18 | ₩29,743 | ₩29,743 | ₩29,182 | ₩29,182 | -1.89% | 1.9만 |
|---|
| 2026.03.17 | ₩29,930 | ₩30,037 | ₩29,770 | ₩29,797 | -0.45% | 1.7만 |
|---|
| 2026.03.16 | ₩29,917 | ₩29,930 | ₩29,757 | ₩29,797 | -0.40% | 2만 |
|---|
| 2026.03.13 | ₩29,861 | ₩29,864 | ₩29,683 | ₩29,717 | -0.48% | 1만 |
|---|
| 2026.03.12 | ₩29,636 | ₩29,790 | ₩29,608 | ₩29,608 | -0.09% | 1.1만 |
|---|
| 2026.03.11 | ₩30,077 | ₩30,077 | ₩29,730 | ₩29,904 | -0.58% | 7.9천 |
|---|
| 2026.03.10 | ₩29,917 | ₩30,104 | ₩29,783 | ₩29,890 | -0.09% | 1.3만 |
|---|
| 2026.03.09 | ₩29,610 | ₩30,064 | ₩29,610 | ₩29,930 | +1.08% | 2.5만 |
|---|
| 2026.03.06 | ₩29,662 | ₩29,924 | ₩29,662 | ₩29,921 | +0.87% | 1.9만 |
|---|
| 2026.03.05 | ₩30,251 | ₩30,251 | ₩29,890 | ₩30,005 | -0.81% | 2.2만 |
|---|
| 2026.03.04 | ₩30,492 | ₩30,492 | ₩30,171 | ₩30,444 | -0.16% | 4.7만 |
|---|
| 2026.03.03 | ₩30,665 | ₩30,665 | ₩30,224 | ₩30,505 | -0.52% | 2.6만 |
|---|
| 2026.03.02 | ₩31,080 | ₩31,400 | ₩30,732 | ₩30,772 | -0.99% | 7.5만 |
|---|
| 2026.02.27 | ₩30,692 | ₩31,160 | ₩30,692 | ₩31,120 | +1.39% | 1.9만 |
|---|
| 2026.02.26 | ₩30,832 | ₩30,933 | ₩30,665 | ₩30,692 | -0.46% | 1.5만 |
|---|
| 2026.02.25 | ₩30,919 | ₩30,919 | ₩30,639 | ₩30,771 | -0.48% | 2.3만 |
|---|
| 2026.02.24 | ₩30,933 | ₩30,999 | ₩30,812 | ₩30,812 | -0.39% | 2.1만 |
|---|
| 2026.02.23 | ₩30,772 | ₩30,926 | ₩30,732 | ₩30,839 | +0.22% | 2.3만 |
|---|
| 2026.02.20 | ₩30,465 | ₩30,812 | ₩30,465 | ₩30,705 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩30,759 | ₩30,906 | ₩30,752 | ₩30,866 | +0.35% | 2.3만 |
|---|
| 2026.02.18 | ₩30,692 | ₩30,839 | ₩30,652 | ₩30,839 | +0.48% | 1.3만 |
|---|
| 2026.02.17 | ₩30,946 | ₩30,946 | ₩30,668 | ₩30,786 | -0.52% | 1.2만 |
|---|
| 2026.02.13 | ₩30,705 | ₩30,866 | ₩30,652 | ₩30,812 | +0.35% | 3.5만 |
|---|
| 2026.02.12 | ₩30,585 | ₩30,812 | ₩30,518 | ₩30,599 | +0.04% | 4.2만 |
|---|
| 2026.02.11 | ₩30,238 | ₩30,518 | ₩30,064 | ₩30,505 | +0.88% | 2.9만 |
|---|
| 2026.02.10 | ₩30,211 | ₩30,318 | ₩30,117 | ₩30,171 | -0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩30,538 | ₩30,538 | ₩30,158 | ₩30,224 | -1.03% | 1.9만 |
|---|
| 2026.02.06 | ₩30,211 | ₩30,545 | ₩30,211 | ₩30,518 | +1.02% | 3.1만 |
|---|
| 2026.02.05 | ₩30,184 | ₩30,371 | ₩30,064 | ₩30,131 | -0.18% | 2.5만 |
|---|
| 2026.02.04 | ₩29,717 | ₩30,305 | ₩29,717 | ₩30,211 | +1.66% | 4.8만 |
|---|
| 2026.02.03 | ₩29,797 | ₩29,849 | ₩29,648 | ₩29,683 | -0.38% | 3.9만 |
|---|
| 2026.02.02 | ₩29,222 | ₩29,476 | ₩29,222 | ₩29,449 | +0.78% | 2.3만 |
|---|
| 2026.01.30 | ₩28,955 | ₩29,329 | ₩28,808 | ₩29,329 | +1.29% | 1.8만 |
|---|
| 2026.01.29 | ₩28,728 | ₩28,982 | ₩28,715 | ₩28,821 | +0.33% | 2.9만 |
|---|
| 2026.01.28 | ₩28,514 | ₩28,661 | ₩28,474 | ₩28,568 | +0.19% | 2만 |
|---|
| 2026.01.27 | ₩28,527 | ₩28,581 | ₩28,501 | ₩28,581 | +0.19% | 3만 |
|---|
| 2026.01.26 | ₩28,340 | ₩28,549 | ₩28,340 | ₩28,514 | +0.61% | 1.6만 |
|---|
| 2026.01.23 | ₩28,340 | ₩28,340 | ₩28,180 | ₩28,327 | -0.05% | 1.8만 |
|---|
| 2026.01.22 | ₩28,294 | ₩28,367 | ₩28,274 | ₩28,300 | +0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩28,046 | ₩28,274 | ₩28,033 | ₩28,247 | +0.71% | 2.5만 |
|---|
| 2026.01.20 | ₩28,153 | ₩28,233 | ₩27,592 | ₩28,131 | -0.08% | 4.5만 |
|---|
| 2026.01.16 | ₩28,340 | ₩28,354 | ₩28,207 | ₩28,287 | -0.19% | 4.3만 |
|---|
| 2026.01.15 | ₩28,474 | ₩28,474 | ₩28,247 | ₩28,247 | -0.80% | 1.8만 |
|---|
| 2026.01.14 | ₩28,073 | ₩28,434 | ₩28,073 | ₩28,394 | +1.14% | 1.8만 |
|---|
| 2026.01.13 | ₩28,016 | ₩28,139 | ₩28,008 | ₩28,127 | +0.40% | 1.5만 |
|---|
| 2026.01.12 | ₩28,060 | ₩28,087 | ₩27,906 | ₩28,087 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩27,833 | ₩28,073 | ₩27,833 | ₩27,926 | +0.34% | 3.1만 |
|---|
| 2026.01.08 | ₩27,779 | ₩28,033 | ₩27,779 | ₩27,980 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩27,859 | ₩27,873 | ₩27,672 | ₩27,752 | -0.38% | 8.9만 |
|---|
| 2026.01.06 | ₩27,699 | ₩27,779 | ₩27,672 | ₩27,726 | +0.10% | 4만 |
|---|
| 2026.01.05 | ₩27,993 | ₩27,993 | ₩27,592 | ₩27,712 | -1.00% | 3.1만 |
|---|
| 2026.01.02 | ₩27,833 | ₩27,833 | ₩27,565 | ₩27,659 | -0.62% | 3.1만 |
|---|
| 2025.12.31 | ₩27,926 | ₩27,926 | ₩27,766 | ₩27,766 | -0.57% | 2.1만 |
|---|
| 2025.12.30 | ₩28,046 | ₩28,046 | ₩27,847 | ₩27,940 | -0.38% | 1.9만 |
|---|
| 2025.12.29 | ₩28,060 | ₩28,060 | ₩27,961 | ₩27,980 | -0.29% | 1.4만 |
|---|
| 2025.12.26 | ₩27,953 | ₩28,033 | ₩27,913 | ₩28,033 | +0.29% | 7.5천 |
|---|
| 2025.12.24 | ₩27,926 | ₩28,073 | ₩27,893 | ₩28,046 | +0.43% | 1.2만 |
|---|
| 2025.12.23 | ₩27,752 | ₩27,953 | ₩27,752 | ₩27,873 | +0.43% | 2.6만 |
|---|
| 2025.12.22 | ₩27,806 | ₩27,913 | ₩27,768 | ₩27,913 | +0.38% | 1.3만 |
|---|
| 2025.12.19 | ₩27,873 | ₩27,913 | ₩27,752 | ₩27,752 | -0.43% | 3.3만 |
|---|
| 2025.12.18 | ₩27,813 | ₩27,873 | ₩27,678 | ₩27,779 | -0.12% | 9.6천 |
|---|
| 2025.12.17 | ₩27,833 | ₩27,926 | ₩27,793 | ₩27,866 | +0.12% | 9.5만 |
|---|
| 2025.12.16 | ₩28,033 | ₩28,033 | ₩27,699 | ₩27,712 | -1.14% | 3.4천 |
|---|
| 2025.12.15 | ₩27,980 | ₩28,046 | ₩27,846 | ₩28,000 | +0.07% | 8천 |
|---|
| 2025.12.12 | ₩27,712 | ₩27,846 | ₩27,682 | ₩27,819 | +0.39% | 1.5만 |
|---|
| 2025.12.11 | ₩27,886 | ₩27,926 | ₩27,779 | ₩27,786 | -0.36% | 1.6만 |
|---|
| 2025.12.10 | ₩27,605 | ₩27,799 | ₩27,605 | ₩27,787 | +0.66% | 7.9천 |
|---|
| 2025.12.09 | ₩27,726 | ₩27,846 | ₩27,584 | ₩27,584 | -0.51% | 2.1만 |
|---|
| 2025.12.08 | ₩27,873 | ₩27,953 | ₩27,746 | ₩27,793 | -0.29% | 1.4만 |
|---|
| 2025.12.05 | ₩28,220 | ₩28,220 | ₩27,977 | ₩27,993 | -0.80% | 1.6만 |
|---|
| 2025.12.04 | ₩28,220 | ₩28,247 | ₩28,060 | ₩28,084 | -0.48% | 4.7천 |
|---|
| 2025.12.03 | ₩28,020 | ₩28,294 | ₩28,020 | ₩28,197 | +0.63% | 1.1만 |
|---|
| 2025.12.02 | ₩28,100 | ₩28,167 | ₩27,873 | ₩27,940 | -0.57% | 9천 |
|---|
| 2025.12.01 | ₩28,474 | ₩28,527 | ₩28,060 | ₩28,073 | -1.41% | 2.2만 |
|---|
| 2025.11.28 | ₩28,340 | ₩28,382 | ₩28,274 | ₩28,382 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩28,247 | ₩28,354 | ₩28,240 | ₩28,316 | +0.25% | 1.4만 |
|---|
| 2025.11.25 | ₩28,113 | ₩28,223 | ₩28,107 | ₩28,223 | +0.39% | 2만 |
|---|
| 2025.11.24 | ₩27,918 | ₩27,980 | ₩27,873 | ₩27,873 | -0.16% | 7.3천 |
|---|
| 2025.11.21 | ₩27,739 | ₩28,180 | ₩27,739 | ₩27,973 | +0.84% | 1.9만 |
|---|
| 2025.11.20 | ₩28,100 | ₩28,100 | ₩27,866 | ₩27,906 | -0.69% | 6.3천 |
|---|
| 2025.11.19 | ₩28,020 | ₩28,026 | ₩27,899 | ₩27,978 | -0.15% | 1.3만 |
|---|
| 2025.11.18 | ₩27,993 | ₩28,213 | ₩27,886 | ₩28,087 | +0.33% | 6.6만 |
|---|
| 2025.11.17 | ₩28,033 | ₩28,120 | ₩27,739 | ₩27,870 | -0.58% | 1.7만 |
|---|
| 2025.11.14 | ₩27,819 | ₩28,100 | ₩27,752 | ₩28,014 | +0.70% | 1.7만 |
|---|
| 2025.11.13 | ₩27,993 | ₩28,087 | ₩27,886 | ₩27,886 | -0.38% | 6.5천 |
|---|
| 2025.11.12 | ₩27,793 | ₩27,886 | ₩27,793 | ₩27,803 | +0.04% | 1.6만 |
|---|
| 2025.11.11 | ₩27,368 | ₩27,759 | ₩27,368 | ₩27,759 | +1.43% | 6.8천 |
|---|
| 2025.11.10 | ₩27,165 | ₩27,194 | ₩26,991 | ₩27,194 | +0.11% | 3.9천 |
|---|
| 2025.11.07 | ₩27,084 | ₩27,165 | ₩27,004 | ₩27,083 | -0.00% | 5.1천 |
|---|
| 2025.11.06 | ₩26,964 | ₩27,004 | ₩26,857 | ₩26,961 | -0.01% | 2.4만 |
|---|
| 2025.11.05 | ₩26,911 | ₩27,058 | ₩26,833 | ₩26,927 | +0.06% | 7.5천 |
|---|
| 2025.11.04 | ₩26,777 | ₩26,777 | ₩26,617 | ₩26,657 | -0.45% | 1.4만 |
|---|
| 2025.11.03 | ₩27,098 | ₩27,098 | ₩26,671 | ₩26,737 | -1.33% | 1.3만 |
|---|
| 2025.10.31 | ₩26,871 | ₩27,058 | ₩26,857 | ₩27,044 | +0.65% | 3.1만 |
|---|
| 2025.10.30 | ₩26,777 | ₩26,977 | ₩26,777 | ₩26,896 | +0.44% | 1만 |
|---|
| 2025.10.29 | ₩26,924 | ₩27,004 | ₩26,750 | ₩26,837 | -0.32% | 1.2만 |
|---|
| 2025.10.28 | ₩27,098 | ₩27,111 | ₩26,991 | ₩27,056 | -0.15% | 5.3천 |
|---|
| 2025.10.27 | ₩26,857 | ₩27,111 | ₩26,857 | ₩27,110 | +0.94% | 4.5만 |
|---|
| 2025.10.24 | ₩26,864 | ₩27,003 | ₩26,836 | ₩26,964 | +0.37% | 4.4천 |
|---|
| 2025.10.23 | ₩26,830 | ₩26,844 | ₩26,724 | ₩26,758 | -0.27% | 9.6천 |
|---|
| 2025.10.22 | ₩26,951 | ₩27,051 | ₩26,872 | ₩26,952 | +0.00% | 5.5천 |
|---|
| 2025.10.21 | ₩26,911 | ₩27,004 | ₩26,884 | ₩26,925 | +0.05% | 1.1만 |
|---|
| 2025.10.20 | ₩26,964 | ₩27,104 | ₩26,964 | ₩27,104 | +0.52% | 5천 |
|---|
| 2025.10.17 | ₩26,697 | ₩26,905 | ₩26,697 | ₩26,857 | +0.60% | 1.2만 |
|---|
| 2025.10.16 | ₩26,750 | ₩26,777 | ₩26,590 | ₩26,618 | -0.49% | 4.4천 |
|---|
| 2025.10.15 | ₩26,724 | ₩26,804 | ₩26,590 | ₩26,634 | -0.33% | 5천 |
|---|
| 2025.10.14 | ₩26,430 | ₩26,670 | ₩26,430 | ₩26,590 | +0.61% | 5.3만 |
|---|
| 2025.10.13 | ₩26,476 | ₩26,535 | ₩26,403 | ₩26,462 | -0.06% | 3.7천 |
|---|
| 2025.10.10 | ₩26,830 | ₩26,830 | ₩26,470 | ₩26,470 | -1.34% | 1.2만 |
|---|