시장 데이터를 불러오는 중
전체 종목
FT Confluence BDC & Specialty Finance Income ETF 과거 주가
FT Confluence BDC & Specialty Finance Income ETF · FBDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Confluence BDC & Specialty Finance Income ETF · FBDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,338 | ₩22,338 | ₩22,121 | ₩22,121 | -0.97% | 2.1만 |
| 2026.10.08 | ₩22,017 | ₩22,311 | ₩22,017 | ₩22,306 | +1.31% | 9.3천 |
| 2026.10.07 | ₩22,084 | ₩22,084 | ₩21,842 | ₩22,006 | -0.35% | 1.2만 |
| 2026.10.06 | ₩22,353 | ₩22,378 | ₩22,191 | ₩22,191 | -0.73% | 2.2만 |
| 2026.10.05 | ₩22,566 | ₩22,700 | ₩22,352 | ₩22,352 | -0.95% | 9.4천 |
| 2026.10.02 | ₩22,700 | ₩22,700 | ₩22,459 | ₩22,526 | -0.77% | 2.3만 |
| 2026.10.01 | ₩22,613 | ₩22,776 | ₩22,486 | ₩22,767 | +0.68% | 8.5천 |
| 2026.09.30 | ₩23,022 | ₩23,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,660 |
| -1.57% |
| 2.1만 |
| 2026.09.29 | ₩22,794 | ₩22,955 | ₩22,767 | ₩22,888 | +0.41% | 1.3만 |
|---|
| 2026.09.28 | ₩22,646 | ₩22,700 | ₩22,499 | ₩22,673 | +0.12% | 1.3만 |
|---|
| 2026.09.25 | ₩22,713 | ₩22,725 | ₩22,579 | ₩22,725 | +0.05% | 4.7천 |
|---|
| 2026.09.24 | ₩22,700 | ₩22,807 | ₩22,579 | ₩22,673 | -0.12% | 7.6천 |
|---|
| 2026.09.23 | ₩23,129 | ₩23,129 | ₩22,941 | ₩22,995 | -0.58% | 6.2만 |
|---|
| 2026.09.22 | ₩23,303 | ₩23,303 | ₩23,209 | ₩23,247 | -0.24% | 3.4천 |
|---|
| 2026.09.21 | ₩23,196 | ₩23,343 | ₩23,196 | ₩23,307 | +0.48% | 6천 |
|---|
| 2026.09.18 | ₩23,584 | ₩23,584 | ₩23,142 | ₩23,193 | -1.66% | 3.8천 |
|---|
| 2026.09.17 | ₩23,450 | ₩23,824 | ₩23,450 | ₩23,598 | +0.63% | 5.8천 |
|---|
| 2026.09.16 | ₩23,276 | ₩23,343 | ₩23,035 | ₩23,263 | -0.06% | 5.6천 |
|---|
| 2026.09.15 | ₩23,115 | ₩23,276 | ₩23,115 | ₩23,228 | +0.49% | 1.1만 |
|---|
| 2026.09.14 | ₩23,115 | ₩23,236 | ₩23,115 | ₩23,212 | +0.42% | 4.9천 |
|---|
| 2026.09.11 | ₩23,075 | ₩23,169 | ₩23,022 | ₩23,119 | +0.19% | 1만 |
|---|
| 2026.09.10 | ₩23,129 | ₩23,129 | ₩22,995 | ₩23,036 | -0.40% | 6.8천 |
|---|
| 2026.09.09 | ₩23,249 | ₩23,276 | ₩23,089 | ₩23,215 | -0.15% | 1만 |
|---|
| 2026.09.08 | ₩23,606 | ₩23,606 | ₩23,357 | ₩23,363 | -1.03% | 7.2천 |
|---|
| 2026.09.04 | ₩23,732 | ₩23,772 | ₩23,654 | ₩23,665 | -0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩23,450 | ₩23,625 | ₩23,450 | ₩23,625 | +0.74% | 6.6천 |
|---|
| 2026.09.02 | ₩23,732 | ₩23,736 | ₩23,625 | ₩23,633 | -0.42% | 4.3천 |
|---|
| 2026.09.01 | ₩23,960 | ₩23,960 | ₩23,659 | ₩23,659 | -1.25% | 3.3천 |
|---|
| 2026.08.31 | ₩23,718 | ₩24,107 | ₩23,718 | ₩23,965 | +1.04% | 6만 |
|---|
| 2026.08.28 | ₩23,772 | ₩23,858 | ₩23,705 | ₩23,705 | -0.28% | 4.4천 |
|---|
| 2026.08.27 | ₩23,732 | ₩23,880 | ₩23,692 | ₩23,712 | -0.08% | 5.3천 |
|---|
| 2026.08.26 | ₩23,866 | ₩23,866 | ₩23,752 | ₩23,755 | -0.47% | 4.8천 |
|---|
| 2026.08.25 | ₩23,799 | ₩23,852 | ₩23,745 | ₩23,826 | +0.11% | 5.2천 |
|---|
| 2026.08.24 | ₩23,649 | ₩23,882 | ₩23,649 | ₩23,882 | +0.99% | 1.7만 |
|---|
| 2026.08.21 | ₩23,705 | ₩23,799 | ₩23,611 | ₩23,678 | -0.11% | 9.5천 |
|---|
| 2026.08.20 | ₩23,872 | ₩23,899 | ₩23,746 | ₩23,882 | +0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩23,906 | ₩23,906 | ₩23,799 | ₩23,803 | -0.43% | 3.2천 |
|---|
| 2026.08.18 | ₩23,611 | ₩23,799 | ₩23,611 | ₩23,689 | +0.33% | 4만 |
|---|
| 2026.08.17 | ₩23,973 | ₩23,973 | ₩23,651 | ₩23,705 | -1.12% | 1만 |
|---|
| 2026.08.14 | ₩24,053 | ₩24,174 | ₩23,973 | ₩23,973 | -0.33% | 5.6천 |
|---|
| 2026.08.13 | ₩24,127 | ₩24,281 | ₩24,040 | ₩24,254 | +0.53% | 8.1천 |
|---|
| 2026.08.12 | ₩24,013 | ₩24,013 | ₩23,772 | ₩23,850 | -0.68% | 2.6만 |
|---|
| 2026.08.11 | ₩23,933 | ₩24,027 | ₩23,933 | ₩23,970 | +0.16% | 3.5천 |
|---|
| 2026.08.10 | ₩23,893 | ₩23,906 | ₩23,732 | ₩23,906 | +0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩23,732 | ₩24,147 | ₩23,732 | ₩24,067 | +1.41% | 1.4만 |
|---|
| 2026.08.06 | ₩23,303 | ₩23,705 | ₩23,263 | ₩23,643 | +1.46% | 1.2만 |
|---|
| 2026.08.05 | ₩23,357 | ₩23,357 | ₩22,941 | ₩23,039 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩23,129 | ₩23,450 | ₩23,082 | ₩23,403 | +1.19% | 1.5만 |
|---|
| 2026.08.03 | ₩22,713 | ₩23,043 | ₩22,687 | ₩23,008 | +1.30% | 1.6만 |
|---|
| 2026.07.31 | ₩22,700 | ₩22,700 | ₩22,419 | ₩22,492 | -0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,834 | ₩22,834 | ₩22,244 | ₩22,495 | -1.48% | 2.8만 |
|---|
| 2026.07.29 | ₩22,926 | ₩22,928 | ₩22,566 | ₩22,567 | -1.57% | 2.6만 |
|---|
| 2026.07.28 | ₩22,754 | ₩22,880 | ₩22,620 | ₩22,880 | +0.55% | 1.1만 |
|---|
| 2026.07.27 | ₩22,365 | ₩22,633 | ₩22,365 | ₩22,506 | +0.63% | 8.6천 |
|---|
| 2026.07.24 | ₩22,258 | ₩22,372 | ₩22,224 | ₩22,318 | +0.27% | 6.6천 |
|---|
| 2026.07.23 | ₩22,392 | ₩22,392 | ₩22,137 | ₩22,216 | -0.78% | 1만 |
|---|
| 2026.07.22 | ₩22,579 | ₩22,579 | ₩22,459 | ₩22,484 | -0.42% | 7천 |
|---|
| 2026.07.21 | ₩22,687 | ₩22,961 | ₩22,687 | ₩22,740 | +0.24% | 5.4천 |
|---|
| 2026.07.20 | ₩23,236 | ₩23,236 | ₩22,680 | ₩22,859 | -1.62% | 1.2만 |
|---|
| 2026.07.17 | ₩23,477 | ₩23,598 | ₩23,146 | ₩23,146 | -1.41% | 7.4천 |
|---|
| 2026.07.16 | ₩23,122 | ₩23,477 | ₩23,089 | ₩23,477 | +1.54% | 5.7천 |
|---|
| 2026.07.15 | ₩23,042 | ₩23,182 | ₩23,042 | ₩23,075 | +0.15% | 1.1만 |
|---|
| 2026.07.14 | ₩22,861 | ₩22,981 | ₩22,783 | ₩22,928 | +0.29% | 9.3천 |
|---|
| 2026.07.13 | ₩23,035 | ₩23,035 | ₩22,713 | ₩22,727 | -1.34% | 8.3천 |
|---|
| 2026.07.10 | ₩22,794 | ₩22,981 | ₩22,780 | ₩22,900 | +0.46% | 1.4만 |
|---|
| 2026.07.09 | ₩22,512 | ₩22,553 | ₩22,432 | ₩22,468 | -0.20% | 2.8만 |
|---|
| 2026.07.08 | ₩22,847 | ₩22,847 | ₩22,445 | ₩22,500 | -1.52% | 1.1만 |
|---|
| 2026.07.07 | ₩22,955 | ₩22,955 | ₩22,645 | ₩22,645 | -1.35% | 4.2천 |
|---|
| 2026.07.06 | ₩22,914 | ₩23,001 | ₩22,754 | ₩22,794 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩22,821 | ₩22,821 | ₩22,740 | ₩22,803 | -0.08% | 5.5천 |
|---|
| 2026.07.01 | ₩22,914 | ₩22,981 | ₩22,780 | ₩22,807 | -0.47% | 5.2천 |
|---|
| 2026.06.30 | ₩22,767 | ₩22,814 | ₩22,646 | ₩22,707 | -0.26% | 1.3만 |
|---|
| 2026.06.29 | ₩22,499 | ₩22,633 | ₩22,352 | ₩22,633 | +0.60% | 1.2만 |
|---|
| 2026.06.26 | ₩22,043 | ₩22,352 | ₩22,037 | ₩22,220 | +0.80% | 1.9만 |
|---|
| 2026.06.25 | ₩21,990 | ₩21,990 | ₩21,802 | ₩21,936 | -0.24% | 7.6천 |
|---|
| 2026.06.24 | ₩22,144 | ₩22,177 | ₩22,030 | ₩22,086 | -0.26% | 6.4천 |
|---|
| 2026.06.23 | ₩22,258 | ₩22,258 | ₩22,137 | ₩22,173 | -0.38% | 1.3만 |
|---|
| 2026.06.22 | ₩22,445 | ₩22,499 | ₩22,106 | ₩22,106 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩22,325 | ₩22,445 | ₩22,238 | ₩22,365 | +0.18% | 6.5천 |
|---|
| 2026.06.17 | ₩22,707 | ₩22,741 | ₩22,271 | ₩22,298 | -1.80% | 1만 |
|---|
| 2026.06.16 | ₩22,740 | ₩22,807 | ₩22,673 | ₩22,712 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩23,059 | ₩23,063 | ₩22,642 | ₩22,642 | -1.81% | 1.3만 |
|---|
| 2026.06.12 | ₩22,662 | ₩22,921 | ₩22,662 | ₩22,827 | +0.73% | 6천 |
|---|
| 2026.06.11 | ₩22,888 | ₩22,928 | ₩22,707 | ₩22,798 | -0.39% | 9.5천 |
|---|
| 2026.06.10 | ₩22,981 | ₩22,981 | ₩22,814 | ₩22,814 | -0.73% | 4.7천 |
|---|
| 2026.06.09 | ₩22,566 | ₩22,794 | ₩22,566 | ₩22,755 | +0.84% | 9.6천 |
|---|
| 2026.06.08 | ₩22,579 | ₩22,673 | ₩22,486 | ₩22,527 | -0.23% | 1.5만 |
|---|
| 2026.06.05 | ₩22,794 | ₩23,089 | ₩22,539 | ₩22,606 | -0.82% | 4.2천 |
|---|
| 2026.06.04 | ₩22,539 | ₩22,969 | ₩22,539 | ₩22,969 | +1.91% | 1.7만 |
|---|
| 2026.06.03 | ₩22,646 | ₩22,646 | ₩22,378 | ₩22,390 | -1.13% | 1.6만 |
|---|
| 2026.06.02 | ₩23,089 | ₩23,156 | ₩23,078 | ₩23,078 | -0.05% | 5.6천 |
|---|
| 2026.06.01 | ₩22,740 | ₩23,156 | ₩22,740 | ₩23,142 | +1.77% | 8.3천 |
|---|
| 2026.05.29 | ₩22,754 | ₩22,901 | ₩22,754 | ₩22,814 | +0.27% | 6.4천 |
|---|
| 2026.05.28 | ₩22,727 | ₩22,968 | ₩22,713 | ₩22,754 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩22,821 | ₩22,941 | ₩22,780 | ₩22,780 | -0.18% | 2.9천 |
|---|
| 2026.05.26 | ₩22,760 | ₩22,894 | ₩22,760 | ₩22,784 | +0.11% | 9.6천 |
|---|
| 2026.05.22 | ₩22,821 | ₩22,821 | ₩22,405 | ₩22,452 | -1.61% | 1.4만 |
|---|
| 2026.05.21 | ₩22,928 | ₩22,928 | ₩22,713 | ₩22,733 | -0.85% | 4천 |
|---|
| 2026.05.20 | ₩22,807 | ₩23,062 | ₩22,740 | ₩23,046 | +1.05% | 2.8만 |
|---|
| 2026.05.19 | ₩22,888 | ₩22,995 | ₩22,835 | ₩22,835 | -0.23% | 2.9만 |
|---|
| 2026.05.18 | ₩23,223 | ₩23,223 | ₩22,908 | ₩22,961 | -1.13% | 1.8만 |
|---|
| 2026.05.15 | ₩23,129 | ₩23,209 | ₩23,048 | ₩23,176 | +0.20% | 1.6만 |
|---|
| 2026.05.14 | ₩23,169 | ₩23,316 | ₩23,143 | ₩23,205 | +0.16% | 3.2천 |
|---|
| 2026.05.13 | ₩23,115 | ₩23,236 | ₩23,046 | ₩23,062 | -0.23% | 7.7천 |
|---|
| 2026.05.12 | ₩23,249 | ₩23,276 | ₩23,089 | ₩23,273 | +0.10% | 1만 |
|---|
| 2026.05.11 | ₩23,584 | ₩23,584 | ₩23,182 | ₩23,182 | -1.70% | 2만 |
|---|
| 2026.05.08 | ₩23,651 | ₩23,678 | ₩23,491 | ₩23,651 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩23,812 | ₩23,986 | ₩23,705 | ₩23,933 | +0.51% | 8.7천 |
|---|
| 2026.05.06 | ₩24,362 | ₩24,362 | ₩24,040 | ₩24,189 | -0.71% | 1.7만 |
|---|
| 2026.05.05 | ₩24,388 | ₩24,509 | ₩24,147 | ₩24,500 | +0.46% | 3.3만 |
|---|
| 2026.05.04 | ₩24,563 | ₩24,670 | ₩24,469 | ₩24,536 | -0.11% | 4.9천 |
|---|
| 2026.05.01 | ₩24,402 | ₩24,563 | ₩24,402 | ₩24,494 | +0.38% | 9.7천 |
|---|
| 2026.04.30 | ₩23,759 | ₩24,281 | ₩23,759 | ₩24,261 | +2.12% | 7.4천 |
|---|
| 2026.04.29 | ₩23,785 | ₩23,785 | ₩23,477 | ₩23,571 | -0.90% | 1.5만 |
|---|
| 2026.04.28 | ₩23,437 | ₩23,732 | ₩23,383 | ₩23,732 | +1.26% | 3.4천 |
|---|
| 2026.04.27 | ₩23,416 | ₩23,504 | ₩23,370 | ₩23,422 | +0.03% | 1.9만 |
|---|
| 2026.04.24 | ₩23,491 | ₩23,517 | ₩23,367 | ₩23,367 | -0.52% | 3.9천 |
|---|
| 2026.04.23 | ₩23,785 | ₩23,785 | ₩23,263 | ₩23,316 | -1.97% | 1.4만 |
|---|
| 2026.04.22 | ₩24,040 | ₩24,040 | ₩23,705 | ₩23,755 | -1.19% | 1.2만 |
|---|
| 2026.04.21 | ₩24,254 | ₩24,254 | ₩23,651 | ₩23,651 | -2.49% | 1.3만 |
|---|
| 2026.04.20 | ₩24,335 | ₩24,442 | ₩24,321 | ₩24,355 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩24,292 | ₩24,482 | ₩24,292 | ₩24,380 | +0.36% | 1.3만 |
|---|
| 2026.04.16 | ₩24,308 | ₩24,308 | ₩23,927 | ₩23,927 | -1.57% | 2만 |
|---|
| 2026.04.15 | ₩23,986 | ₩24,317 | ₩23,986 | ₩24,316 | +1.37% | 3만 |
|---|
| 2026.04.14 | ₩23,410 | ₩23,772 | ₩23,410 | ₩23,771 | +1.54% | 9.9천 |
|---|
| 2026.04.13 | ₩22,780 | ₩23,197 | ₩22,780 | ₩23,197 | +1.83% | 4.2천 |
|---|
| 2026.04.10 | ₩22,807 | ₩22,921 | ₩22,807 | ₩22,888 | +0.35% | 5.2천 |
|---|
| 2026.04.09 | ₩22,941 | ₩22,941 | ₩22,754 | ₩22,808 | -0.58% | 1.3만 |
|---|
| 2026.04.08 | ₩23,544 | ₩23,571 | ₩22,914 | ₩22,941 | -2.56% | 5.4천 |
|---|
| 2026.04.07 | ₩23,236 | ₩23,236 | ₩22,981 | ₩23,039 | -0.85% | 5천 |
|---|
| 2026.04.06 | ₩22,780 | ₩23,249 | ₩22,780 | ₩23,249 | +2.06% | 9천 |
|---|
| 2026.04.02 | ₩22,258 | ₩22,774 | ₩22,218 | ₩22,774 | +2.32% | 1.2만 |
|---|
| 2026.04.01 | ₩22,727 | ₩22,727 | ₩22,398 | ₩22,432 | -1.30% | 8.9천 |
|---|
| 2026.03.31 | ₩22,636 | ₩22,794 | ₩22,378 | ₩22,750 | +0.50% | 9.7천 |
|---|
| 2026.03.30 | ₩22,177 | ₩22,325 | ₩22,177 | ₩22,238 | +0.27% | 7.6천 |
|---|
| 2026.03.27 | ₩22,325 | ₩22,325 | ₩21,869 | ₩21,913 | -1.84% | 1.4만 |
|---|
| 2026.03.26 | ₩22,700 | ₩22,700 | ₩22,352 | ₩22,353 | -1.53% | 2천 |
|---|
| 2026.03.25 | ₩22,961 | ₩22,981 | ₩22,660 | ₩22,894 | -0.29% | 2.1천 |
|---|
| 2026.03.24 | ₩22,740 | ₩22,941 | ₩22,740 | ₩22,766 | +0.11% | 1.7천 |
|---|
| 2026.03.23 | ₩22,767 | ₩23,249 | ₩22,740 | ₩23,118 | +1.54% | 4.2천 |
|---|
| 2026.03.20 | ₩22,861 | ₩22,968 | ₩22,633 | ₩22,678 | -0.80% | 3.4천 |
|---|
| 2026.03.19 | ₩23,048 | ₩23,129 | ₩22,914 | ₩23,089 | +0.17% | 4.3천 |
|---|
| 2026.03.18 | ₩23,169 | ₩23,236 | ₩23,022 | ₩23,035 | -0.58% | 6.9천 |
|---|
| 2026.03.17 | ₩22,646 | ₩23,115 | ₩22,646 | ₩23,051 | +1.79% | 1.3만 |
|---|
| 2026.03.16 | ₩22,412 | ₩22,499 | ₩22,325 | ₩22,431 | +0.08% | 7.3천 |
|---|
| 2026.03.13 | ₩22,419 | ₩22,419 | ₩22,244 | ₩22,325 | -0.42% | 3.7천 |
|---|
| 2026.03.12 | ₩22,486 | ₩22,553 | ₩22,298 | ₩22,325 | -0.72% | 1.4만 |
|---|
| 2026.03.11 | ₩22,700 | ₩22,914 | ₩22,512 | ₩22,705 | +0.02% | 6.3천 |
|---|
| 2026.03.10 | ₩22,700 | ₩22,975 | ₩22,653 | ₩22,800 | +0.44% | 4.9천 |
|---|
| 2026.03.09 | ₩22,754 | ₩22,827 | ₩22,486 | ₩22,827 | +0.32% | 1.5만 |
|---|
| 2026.03.06 | ₩22,914 | ₩23,075 | ₩22,914 | ₩22,928 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩23,383 | ₩23,611 | ₩23,095 | ₩23,194 | -0.81% | 5.5천 |
|---|
| 2026.03.04 | ₩23,022 | ₩23,330 | ₩22,955 | ₩23,306 | +1.23% | 1.4만 |
|---|
| 2026.03.03 | ₩22,740 | ₩22,981 | ₩22,593 | ₩22,926 | +0.82% | 1.3만 |
|---|
| 2026.03.02 | ₩22,325 | ₩22,981 | ₩22,110 | ₩22,878 | +2.48% | 4.1만 |
|---|
| 2026.02.27 | ₩22,928 | ₩22,928 | ₩22,476 | ₩22,483 | -1.94% | 1.3만 |
|---|
| 2026.02.26 | ₩23,625 | ₩23,625 | ₩23,035 | ₩23,319 | -1.29% | 5.9천 |
|---|
| 2026.02.25 | ₩23,303 | ₩23,678 | ₩23,209 | ₩23,674 | +1.59% | 8.8천 |
|---|
| 2026.02.24 | ₩23,330 | ₩23,397 | ₩23,035 | ₩23,231 | -0.43% | 1.8만 |
|---|
| 2026.02.23 | ₩23,397 | ₩23,531 | ₩23,075 | ₩23,090 | -1.31% | 1.3만 |
|---|
| 2026.02.20 | ₩23,531 | ₩23,531 | ₩23,182 | ₩23,425 | -0.45% | 9.6천 |
|---|
| 2026.02.19 | ₩24,214 | ₩24,214 | ₩23,571 | ₩23,751 | -1.91% | 6.4만 |
|---|
| 2026.02.18 | ₩23,933 | ₩24,214 | ₩23,933 | ₩24,214 | +1.18% | 6.7천 |
|---|
| 2026.02.17 | ₩24,295 | ₩24,335 | ₩23,839 | ₩24,027 | -1.10% | 1.5만 |
|---|
| 2026.02.13 | ₩24,241 | ₩24,375 | ₩24,170 | ₩24,189 | -0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩25,033 | ₩25,125 | ₩24,603 | ₩24,671 | -1.45% | 1.3만 |
|---|
| 2026.02.11 | ₩24,804 | ₩24,876 | ₩24,764 | ₩24,876 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩24,884 | ₩25,034 | ₩24,884 | ₩25,034 | +0.60% | 1.2천 |
|---|
| 2026.02.09 | ₩24,375 | ₩24,643 | ₩24,241 | ₩24,615 | +0.98% | 1.8만 |
|---|
| 2026.02.06 | ₩24,241 | ₩24,429 | ₩24,241 | ₩24,355 | +0.47% | 6.4천 |
|---|
| 2026.02.05 | ₩24,455 | ₩24,455 | ₩23,960 | ₩24,067 | -1.59% | 1.3만 |
|---|
| 2026.02.04 | ₩24,563 | ₩24,804 | ₩24,482 | ₩24,713 | +0.61% | 1.2만 |
|---|
| 2026.02.03 | ₩25,022 | ₩25,022 | ₩24,442 | ₩24,576 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩25,434 | ₩25,434 | ₩24,965 | ₩25,143 | -1.14% | 1.4만 |
|---|
| 2026.01.30 | ₩25,447 | ₩25,742 | ₩25,447 | ₩25,572 | +0.49% | 8.6만 |
|---|
| 2026.01.29 | ₩25,862 | ₩25,862 | ₩25,635 | ₩25,770 | -0.36% | 8.1천 |
|---|
| 2026.01.28 | ₩26,010 | ₩26,010 | ₩25,735 | ₩25,738 | -1.05% | 7.9천 |
|---|
| 2026.01.27 | ₩25,822 | ₩26,082 | ₩25,822 | ₩25,963 | +0.54% | 3.4천 |
|---|
| 2026.01.26 | ₩25,648 | ₩25,809 | ₩25,594 | ₩25,798 | +0.59% | 4.6천 |
|---|
| 2026.01.23 | ₩26,144 | ₩26,220 | ₩26,010 | ₩26,057 | -0.33% | 1.3만 |
|---|
| 2026.01.22 | ₩26,305 | ₩26,358 | ₩26,224 | ₩26,238 | -0.25% | 9.7천 |
|---|
| 2026.01.21 | ₩26,130 | ₩26,290 | ₩26,077 | ₩26,290 | +0.61% | 1.3천 |
|---|
| 2026.01.20 | ₩26,090 | ₩26,238 | ₩26,050 | ₩26,177 | +0.33% | 1.9만 |
|---|
| 2026.01.16 | ₩26,640 | ₩26,640 | ₩26,427 | ₩26,536 | -0.39% | 7.7천 |
|---|
| 2026.01.15 | ₩26,331 | ₩26,733 | ₩26,331 | ₩26,680 | +1.32% | 6.1천 |
|---|
| 2026.01.14 | ₩25,943 | ₩26,372 | ₩25,943 | ₩26,372 | +1.65% | 4.8천 |
|---|
| 2026.01.13 | ₩26,177 | ₩26,177 | ₩25,862 | ₩25,884 | -1.12% | 6.3천 |
|---|
| 2026.01.12 | ₩26,104 | ₩26,219 | ₩26,050 | ₩26,075 | -0.11% | 6.2천 |
|---|
| 2026.01.09 | ₩26,251 | ₩26,305 | ₩26,171 | ₩26,171 | -0.31% | 5.3천 |
|---|
| 2026.01.08 | ₩25,903 | ₩26,412 | ₩25,903 | ₩26,329 | +1.65% | 1.6만 |
|---|
| 2026.01.07 | ₩26,262 | ₩26,262 | ₩25,514 | ₩25,556 | -2.69% | 2.4만 |
|---|
| 2026.01.06 | ₩26,201 | ₩26,291 | ₩26,077 | ₩26,226 | +0.09% | 6.6천 |
|---|
| 2026.01.05 | ₩26,144 | ₩26,532 | ₩26,144 | ₩26,472 | +1.26% | 9.5천 |
|---|
| 2026.01.02 | ₩25,862 | ₩26,318 | ₩25,862 | ₩26,121 | +1.00% | 6.1천 |
|---|
| 2025.12.31 | ₩26,050 | ₩26,050 | ₩25,927 | ₩25,988 | -0.24% | 8.1천 |
|---|
| 2025.12.30 | ₩25,876 | ₩26,037 | ₩25,876 | ₩25,974 | +0.38% | 2.2만 |
|---|
| 2025.12.29 | ₩26,062 | ₩26,062 | ₩25,828 | ₩25,828 | -0.90% | 1만 |
|---|
| 2025.12.26 | ₩25,755 | ₩25,943 | ₩25,755 | ₩25,925 | +0.66% | 1.1만 |
|---|
| 2025.12.24 | ₩25,554 | ₩25,661 | ₩25,554 | ₩25,661 | +0.42% | 5.6천 |
|---|
| 2025.12.23 | ₩25,754 | ₩25,755 | ₩25,482 | ₩25,482 | -1.06% | 3.5천 |
|---|
| 2025.12.22 | ₩25,735 | ₩25,795 | ₩25,621 | ₩25,639 | -0.37% | 6.4천 |
|---|
| 2025.12.19 | ₩26,050 | ₩26,050 | ₩25,728 | ₩25,728 | -1.23% | 2.8천 |
|---|
| 2025.12.18 | ₩26,000 | ₩26,037 | ₩25,836 | ₩25,949 | -0.20% | 5.9천 |
|---|
| 2025.12.17 | ₩26,278 | ₩26,318 | ₩26,057 | ₩26,057 | -0.84% | 2.5천 |
|---|
| 2025.12.16 | ₩26,242 | ₩26,242 | ₩26,023 | ₩26,124 | -0.45% | 6.3천 |
|---|
| 2025.12.15 | ₩26,640 | ₩26,640 | ₩26,023 | ₩26,184 | -1.71% | 3.5천 |
|---|
| 2025.12.12 | ₩26,705 | ₩26,707 | ₩26,358 | ₩26,429 | -1.03% | 6.5천 |
|---|
| 2025.12.11 | ₩26,921 | ₩26,921 | ₩26,680 | ₩26,682 | -0.89% | 6.3천 |
|---|
| 2025.12.10 | ₩26,803 | ₩27,028 | ₩26,800 | ₩26,976 | +0.64% | 6.4천 |
|---|
| 2025.12.09 | ₩26,827 | ₩26,921 | ₩26,716 | ₩26,861 | +0.12% | 4.7천 |
|---|
| 2025.12.08 | ₩26,689 | ₩26,841 | ₩26,689 | ₩26,756 | +0.25% | 3.2천 |
|---|
| 2025.12.05 | ₩26,597 | ₩26,787 | ₩26,597 | ₩26,689 | +0.35% | 2.6천 |
|---|
| 2025.12.04 | ₩26,538 | ₩26,613 | ₩26,439 | ₩26,579 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩26,211 | ₩26,459 | ₩26,211 | ₩26,452 | +0.92% | 6.9천 |
|---|
| 2025.12.02 | ₩25,916 | ₩26,144 | ₩25,916 | ₩26,117 | +0.78% | 5.9만 |
|---|
| 2025.12.01 | ₩26,117 | ₩26,157 | ₩26,018 | ₩26,018 | -0.38% | 3천 |
|---|
| 2025.11.28 | ₩25,983 | ₩26,121 | ₩25,983 | ₩26,113 | +0.50% | 4.4천 |
|---|
| 2025.11.26 | ₩25,742 | ₩26,050 | ₩25,742 | ₩25,956 | +0.83% | 2.3천 |
|---|
| 2025.11.25 | ₩25,531 | ₩25,795 | ₩25,531 | ₩25,795 | +1.03% | 2천 |
|---|
| 2025.11.24 | ₩25,206 | ₩25,475 | ₩25,166 | ₩25,475 | +1.07% | 4.4천 |
|---|
| 2025.11.21 | ₩24,831 | ₩25,273 | ₩24,831 | ₩25,254 | +1.71% | 700 |
|---|
| 2025.11.20 | ₩25,353 | ₩25,353 | ₩25,032 | ₩25,038 | -1.24% | 2.9천 |
|---|
| 2025.11.19 | ₩25,420 | ₩25,420 | ₩25,099 | ₩25,170 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩24,898 | ₩25,192 | ₩24,898 | ₩25,179 | +1.13% | 5.2천 |
|---|
| 2025.11.17 | ₩25,769 | ₩25,769 | ₩25,166 | ₩25,178 | -2.29% | 4.5천 |
|---|
| 2025.11.14 | ₩25,554 | ₩25,702 | ₩25,554 | ₩25,687 | +0.52% | 4.7천 |
|---|
| 2025.11.13 | ₩25,954 | ₩25,954 | ₩25,661 | ₩25,753 | -0.77% | 5.2천 |
|---|
| 2025.11.12 | ₩25,876 | ₩26,041 | ₩25,876 | ₩25,948 | +0.28% | 3.8천 |
|---|
| 2025.11.11 | ₩25,715 | ₩25,836 | ₩25,649 | ₩25,833 | +0.46% | 3.9천 |
|---|
| 2025.11.10 | ₩25,755 | ₩25,755 | ₩25,514 | ₩25,661 | -0.36% | 7.5천 |
|---|
| 2025.11.07 | ₩25,514 | ₩25,691 | ₩25,380 | ₩25,691 | +0.69% | 7천 |
|---|
| 2025.11.06 | ₩25,862 | ₩25,916 | ₩25,472 | ₩25,472 | -1.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,862 | ₩25,862 | ₩25,514 | ₩25,841 | -0.08% | 3천 |
|---|
| 2025.11.04 | ₩25,916 | ₩25,943 | ₩25,742 | ₩25,858 | -0.22% | 5.2천 |
|---|
| 2025.11.03 | ₩25,755 | ₩26,031 | ₩25,742 | ₩26,031 | +1.07% | 3.9만 |
|---|
| 2025.10.31 | ₩25,715 | ₩26,090 | ₩25,715 | ₩25,984 | +1.05% | 1.3만 |
|---|
| 2025.10.30 | ₩26,077 | ₩26,077 | ₩25,608 | ₩25,769 | -1.18% | 2.1만 |
|---|
| 2025.10.29 | ₩26,278 | ₩26,445 | ₩26,050 | ₩26,112 | -0.63% | 6천 |
|---|
| 2025.10.28 | ₩26,358 | ₩26,506 | ₩26,331 | ₩26,331 | -0.10% | 6.2천 |
|---|
| 2025.10.27 | ₩26,023 | ₩26,278 | ₩26,010 | ₩26,274 | +0.96% | 1.3천 |
|---|
| 2025.10.24 | ₩26,010 | ₩26,023 | ₩25,889 | ₩25,943 | -0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩25,702 | ₩25,822 | ₩25,702 | ₩25,822 | +0.47% | 1천 |
|---|
| 2025.10.22 | ₩25,675 | ₩25,742 | ₩25,568 | ₩25,655 | -0.08% | 8.3천 |
|---|
| 2025.10.21 | ₩25,541 | ₩25,767 | ₩25,527 | ₩25,767 | +0.89% | 5.9천 |
|---|
| 2025.10.20 | ₩25,460 | ₩25,635 | ₩25,460 | ₩25,635 | +0.68% | 1.3천 |
|---|
| 2025.10.17 | ₩25,328 | ₩25,584 | ₩25,328 | ₩25,557 | +0.90% | 2.6천 |
|---|
| 2025.10.16 | ₩25,755 | ₩25,799 | ₩25,298 | ₩25,341 | -1.61% | 1.1만 |
|---|
| 2025.10.15 | ₩26,063 | ₩26,063 | ₩25,769 | ₩25,769 | -1.13% | 2.1천 |
|---|
| 2025.10.14 | ₩25,447 | ₩25,862 | ₩25,447 | ₩25,862 | +1.63% | 8.8천 |
|---|
| 2025.10.13 | ₩25,045 | ₩25,420 | ₩24,938 | ₩25,395 | +1.40% | 8.5천 |
|---|
| 2025.10.10 | ₩24,965 | ₩25,032 | ₩24,549 | ₩24,630 | -1.34% | 2.5만 |
|---|