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 | ₩22,354 | ₩22,354 | ₩22,137 | ₩22,137 | -0.97% | 2.1만 |
| 2026.10.08 | ₩22,032 | ₩22,327 | ₩22,032 | ₩22,322 | +1.31% | 9.3천 |
| 2026.10.07 | ₩22,099 | ₩22,099 | ₩21,858 | ₩22,022 | -0.35% | 1.2만 |
| 2026.10.06 | ₩22,369 | ₩22,394 | ₩22,207 | ₩22,207 | -0.73% | 2.2만 |
| 2026.10.05 | ₩22,582 | ₩22,716 | ₩22,368 | ₩22,368 | -0.95% | 9.4천 |
| 2026.10.02 | ₩22,716 | ₩22,716 | ₩22,475 | ₩22,542 | -0.77% | 2.3만 |
| 2026.10.01 | ₩22,629 | ₩22,793 | ₩22,502 | ₩22,783 | +0.68% | 8.5천 |
| 2026.09.30 | ₩23,038 | ₩23,038 | ₩22,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,676 |
| -1.57% |
| 2.1만 |
| 2026.09.29 | ₩22,810 | ₩22,971 | ₩22,783 | ₩22,904 | +0.41% | 1.3만 |
|---|
| 2026.09.28 | ₩22,663 | ₩22,716 | ₩22,515 | ₩22,689 | +0.12% | 1.3만 |
|---|
| 2026.09.25 | ₩22,730 | ₩22,742 | ₩22,596 | ₩22,742 | +0.05% | 4.7천 |
|---|
| 2026.09.24 | ₩22,716 | ₩22,823 | ₩22,596 | ₩22,689 | -0.12% | 7.6천 |
|---|
| 2026.09.23 | ₩23,145 | ₩23,145 | ₩22,958 | ₩23,011 | -0.58% | 6.2만 |
|---|
| 2026.09.22 | ₩23,320 | ₩23,320 | ₩23,226 | ₩23,263 | -0.24% | 3.4천 |
|---|
| 2026.09.21 | ₩23,212 | ₩23,360 | ₩23,212 | ₩23,324 | +0.48% | 6천 |
|---|
| 2026.09.18 | ₩23,601 | ₩23,601 | ₩23,159 | ₩23,210 | -1.66% | 3.8천 |
|---|
| 2026.09.17 | ₩23,467 | ₩23,841 | ₩23,467 | ₩23,615 | +0.63% | 5.8천 |
|---|
| 2026.09.16 | ₩23,293 | ₩23,360 | ₩23,051 | ₩23,279 | -0.06% | 5.6천 |
|---|
| 2026.09.15 | ₩23,132 | ₩23,293 | ₩23,132 | ₩23,245 | +0.49% | 1.1만 |
|---|
| 2026.09.14 | ₩23,132 | ₩23,253 | ₩23,132 | ₩23,228 | +0.42% | 4.9천 |
|---|
| 2026.09.11 | ₩23,092 | ₩23,186 | ₩23,038 | ₩23,136 | +0.19% | 1만 |
|---|
| 2026.09.10 | ₩23,145 | ₩23,145 | ₩23,011 | ₩23,053 | -0.40% | 6.8천 |
|---|
| 2026.09.09 | ₩23,266 | ₩23,293 | ₩23,105 | ₩23,231 | -0.15% | 1만 |
|---|
| 2026.09.08 | ₩23,623 | ₩23,623 | ₩23,373 | ₩23,380 | -1.03% | 7.2천 |
|---|
| 2026.09.04 | ₩23,749 | ₩23,789 | ₩23,671 | ₩23,682 | -0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩23,467 | ₩23,641 | ₩23,467 | ₩23,641 | +0.74% | 6.6천 |
|---|
| 2026.09.02 | ₩23,749 | ₩23,753 | ₩23,641 | ₩23,650 | -0.42% | 4.3천 |
|---|
| 2026.09.01 | ₩23,977 | ₩23,977 | ₩23,676 | ₩23,676 | -1.25% | 3.3천 |
|---|
| 2026.08.31 | ₩23,735 | ₩24,124 | ₩23,735 | ₩23,982 | +1.04% | 6만 |
|---|
| 2026.08.28 | ₩23,789 | ₩23,875 | ₩23,722 | ₩23,722 | -0.28% | 4.4천 |
|---|
| 2026.08.27 | ₩23,749 | ₩23,898 | ₩23,709 | ₩23,729 | -0.08% | 5.3천 |
|---|
| 2026.08.26 | ₩23,883 | ₩23,883 | ₩23,769 | ₩23,772 | -0.47% | 4.8천 |
|---|
| 2026.08.25 | ₩23,816 | ₩23,869 | ₩23,762 | ₩23,843 | +0.11% | 5.2천 |
|---|
| 2026.08.24 | ₩23,666 | ₩23,899 | ₩23,666 | ₩23,899 | +0.99% | 1.7만 |
|---|
| 2026.08.21 | ₩23,722 | ₩23,816 | ₩23,628 | ₩23,695 | -0.11% | 9.5천 |
|---|
| 2026.08.20 | ₩23,890 | ₩23,916 | ₩23,764 | ₩23,899 | +0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩23,923 | ₩23,923 | ₩23,816 | ₩23,820 | -0.43% | 3.2천 |
|---|
| 2026.08.18 | ₩23,628 | ₩23,816 | ₩23,628 | ₩23,706 | +0.33% | 4만 |
|---|
| 2026.08.17 | ₩23,990 | ₩23,990 | ₩23,668 | ₩23,722 | -1.12% | 1만 |
|---|
| 2026.08.14 | ₩24,071 | ₩24,191 | ₩23,990 | ₩23,990 | -0.33% | 5.6천 |
|---|
| 2026.08.13 | ₩24,144 | ₩24,299 | ₩24,057 | ₩24,272 | +0.53% | 8.1천 |
|---|
| 2026.08.12 | ₩24,030 | ₩24,030 | ₩23,789 | ₩23,867 | -0.68% | 2.6만 |
|---|
| 2026.08.11 | ₩23,950 | ₩24,044 | ₩23,950 | ₩23,987 | +0.16% | 3.5천 |
|---|
| 2026.08.10 | ₩23,910 | ₩23,923 | ₩23,749 | ₩23,923 | +0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩23,749 | ₩24,164 | ₩23,749 | ₩24,084 | +1.41% | 1.4만 |
|---|
| 2026.08.06 | ₩23,320 | ₩23,722 | ₩23,279 | ₩23,660 | +1.46% | 1.2만 |
|---|
| 2026.08.05 | ₩23,373 | ₩23,373 | ₩22,958 | ₩23,055 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩23,145 | ₩23,467 | ₩23,098 | ₩23,420 | +1.19% | 1.5만 |
|---|
| 2026.08.03 | ₩22,730 | ₩23,059 | ₩22,703 | ₩23,025 | +1.30% | 1.6만 |
|---|
| 2026.07.31 | ₩22,716 | ₩22,716 | ₩22,435 | ₩22,508 | -0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,850 | ₩22,850 | ₩22,260 | ₩22,511 | -1.48% | 2.8만 |
|---|
| 2026.07.29 | ₩22,943 | ₩22,944 | ₩22,582 | ₩22,583 | -1.57% | 2.6만 |
|---|
| 2026.07.28 | ₩22,770 | ₩22,896 | ₩22,636 | ₩22,896 | +0.55% | 1.1만 |
|---|
| 2026.07.27 | ₩22,381 | ₩22,649 | ₩22,381 | ₩22,522 | +0.63% | 8.6천 |
|---|
| 2026.07.24 | ₩22,274 | ₩22,388 | ₩22,240 | ₩22,334 | +0.27% | 6.6천 |
|---|
| 2026.07.23 | ₩22,408 | ₩22,408 | ₩22,153 | ₩22,232 | -0.78% | 1만 |
|---|
| 2026.07.22 | ₩22,596 | ₩22,596 | ₩22,475 | ₩22,500 | -0.42% | 7천 |
|---|
| 2026.07.21 | ₩22,703 | ₩22,978 | ₩22,703 | ₩22,756 | +0.24% | 5.4천 |
|---|
| 2026.07.20 | ₩23,253 | ₩23,253 | ₩22,696 | ₩22,876 | -1.62% | 1.2만 |
|---|
| 2026.07.17 | ₩23,494 | ₩23,615 | ₩23,163 | ₩23,163 | -1.41% | 7.4천 |
|---|
| 2026.07.16 | ₩23,139 | ₩23,494 | ₩23,105 | ₩23,494 | +1.54% | 5.7천 |
|---|
| 2026.07.15 | ₩23,058 | ₩23,199 | ₩23,058 | ₩23,092 | +0.15% | 1.1만 |
|---|
| 2026.07.14 | ₩22,877 | ₩22,998 | ₩22,799 | ₩22,944 | +0.29% | 9.3천 |
|---|
| 2026.07.13 | ₩23,051 | ₩23,051 | ₩22,730 | ₩22,743 | -1.34% | 8.3천 |
|---|
| 2026.07.10 | ₩22,810 | ₩22,998 | ₩22,797 | ₩22,916 | +0.46% | 1.4만 |
|---|
| 2026.07.09 | ₩22,528 | ₩22,569 | ₩22,448 | ₩22,484 | -0.20% | 2.8만 |
|---|
| 2026.07.08 | ₩22,864 | ₩22,864 | ₩22,461 | ₩22,516 | -1.52% | 1.1만 |
|---|
| 2026.07.07 | ₩22,971 | ₩22,971 | ₩22,661 | ₩22,661 | -1.35% | 4.2천 |
|---|
| 2026.07.06 | ₩22,931 | ₩23,018 | ₩22,770 | ₩22,810 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩22,837 | ₩22,837 | ₩22,756 | ₩22,819 | -0.08% | 5.5천 |
|---|
| 2026.07.01 | ₩22,931 | ₩22,998 | ₩22,797 | ₩22,823 | -0.47% | 5.2천 |
|---|
| 2026.06.30 | ₩22,783 | ₩22,830 | ₩22,663 | ₩22,723 | -0.26% | 1.3만 |
|---|
| 2026.06.29 | ₩22,515 | ₩22,649 | ₩22,368 | ₩22,649 | +0.60% | 1.2만 |
|---|
| 2026.06.26 | ₩22,059 | ₩22,368 | ₩22,052 | ₩22,236 | +0.80% | 1.9만 |
|---|
| 2026.06.25 | ₩22,005 | ₩22,005 | ₩21,818 | ₩21,952 | -0.24% | 7.6천 |
|---|
| 2026.06.24 | ₩22,160 | ₩22,193 | ₩22,046 | ₩22,102 | -0.26% | 6.4천 |
|---|
| 2026.06.23 | ₩22,274 | ₩22,274 | ₩22,153 | ₩22,189 | -0.38% | 1.3만 |
|---|
| 2026.06.22 | ₩22,461 | ₩22,515 | ₩22,122 | ₩22,122 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩22,341 | ₩22,461 | ₩22,254 | ₩22,381 | +0.18% | 6.5천 |
|---|
| 2026.06.17 | ₩22,723 | ₩22,758 | ₩22,287 | ₩22,314 | -1.80% | 1만 |
|---|
| 2026.06.16 | ₩22,756 | ₩22,823 | ₩22,689 | ₩22,728 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩23,076 | ₩23,080 | ₩22,659 | ₩22,659 | -1.81% | 1.3만 |
|---|
| 2026.06.12 | ₩22,679 | ₩22,937 | ₩22,679 | ₩22,844 | +0.73% | 6천 |
|---|
| 2026.06.11 | ₩22,904 | ₩22,944 | ₩22,723 | ₩22,814 | -0.39% | 9.5천 |
|---|
| 2026.06.10 | ₩22,998 | ₩22,998 | ₩22,830 | ₩22,830 | -0.73% | 4.7천 |
|---|
| 2026.06.09 | ₩22,582 | ₩22,810 | ₩22,582 | ₩22,771 | +0.84% | 9.6천 |
|---|
| 2026.06.08 | ₩22,596 | ₩22,689 | ₩22,502 | ₩22,543 | -0.23% | 1.5만 |
|---|
| 2026.06.05 | ₩22,810 | ₩23,105 | ₩22,555 | ₩22,622 | -0.82% | 4.2천 |
|---|
| 2026.06.04 | ₩22,555 | ₩22,986 | ₩22,555 | ₩22,986 | +1.91% | 1.7만 |
|---|
| 2026.06.03 | ₩22,663 | ₩22,663 | ₩22,394 | ₩22,406 | -1.13% | 1.6만 |
|---|
| 2026.06.02 | ₩23,105 | ₩23,172 | ₩23,094 | ₩23,094 | -0.05% | 5.6천 |
|---|
| 2026.06.01 | ₩22,756 | ₩23,172 | ₩22,756 | ₩23,159 | +1.77% | 8.3천 |
|---|
| 2026.05.29 | ₩22,770 | ₩22,917 | ₩22,770 | ₩22,830 | +0.27% | 6.4천 |
|---|
| 2026.05.28 | ₩22,743 | ₩22,984 | ₩22,730 | ₩22,770 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩22,837 | ₩22,958 | ₩22,797 | ₩22,797 | -0.18% | 2.9천 |
|---|
| 2026.05.26 | ₩22,777 | ₩22,911 | ₩22,777 | ₩22,801 | +0.11% | 9.6천 |
|---|
| 2026.05.22 | ₩22,837 | ₩22,837 | ₩22,421 | ₩22,468 | -1.61% | 1.4만 |
|---|
| 2026.05.21 | ₩22,944 | ₩22,944 | ₩22,730 | ₩22,750 | -0.85% | 4천 |
|---|
| 2026.05.20 | ₩22,823 | ₩23,078 | ₩22,756 | ₩23,062 | +1.05% | 2.8만 |
|---|
| 2026.05.19 | ₩22,904 | ₩23,011 | ₩22,852 | ₩22,852 | -0.23% | 2.9만 |
|---|
| 2026.05.18 | ₩23,239 | ₩23,239 | ₩22,924 | ₩22,978 | -1.13% | 1.8만 |
|---|
| 2026.05.15 | ₩23,145 | ₩23,226 | ₩23,065 | ₩23,192 | +0.20% | 1.6만 |
|---|
| 2026.05.14 | ₩23,186 | ₩23,333 | ₩23,160 | ₩23,222 | +0.16% | 3.2천 |
|---|
| 2026.05.13 | ₩23,132 | ₩23,253 | ₩23,062 | ₩23,078 | -0.23% | 7.7천 |
|---|
| 2026.05.12 | ₩23,266 | ₩23,293 | ₩23,105 | ₩23,290 | +0.10% | 1만 |
|---|
| 2026.05.11 | ₩23,601 | ₩23,601 | ₩23,199 | ₩23,199 | -1.70% | 2만 |
|---|
| 2026.05.08 | ₩23,668 | ₩23,695 | ₩23,507 | ₩23,668 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩23,829 | ₩24,004 | ₩23,722 | ₩23,950 | +0.51% | 8.7천 |
|---|
| 2026.05.06 | ₩24,379 | ₩24,379 | ₩24,057 | ₩24,206 | -0.71% | 1.7만 |
|---|
| 2026.05.05 | ₩24,406 | ₩24,527 | ₩24,164 | ₩24,517 | +0.46% | 3.3만 |
|---|
| 2026.05.04 | ₩24,580 | ₩24,687 | ₩24,486 | ₩24,553 | -0.11% | 4.9천 |
|---|
| 2026.05.01 | ₩24,419 | ₩24,580 | ₩24,419 | ₩24,512 | +0.38% | 9.7천 |
|---|
| 2026.04.30 | ₩23,776 | ₩24,299 | ₩23,776 | ₩24,278 | +2.12% | 7.4천 |
|---|
| 2026.04.29 | ₩23,802 | ₩23,802 | ₩23,494 | ₩23,588 | -0.90% | 1.5만 |
|---|
| 2026.04.28 | ₩23,454 | ₩23,749 | ₩23,400 | ₩23,749 | +1.26% | 3.4천 |
|---|
| 2026.04.27 | ₩23,432 | ₩23,521 | ₩23,387 | ₩23,439 | +0.03% | 1.9만 |
|---|
| 2026.04.24 | ₩23,507 | ₩23,534 | ₩23,384 | ₩23,384 | -0.52% | 3.9천 |
|---|
| 2026.04.23 | ₩23,802 | ₩23,802 | ₩23,279 | ₩23,333 | -1.97% | 1.4만 |
|---|
| 2026.04.22 | ₩24,057 | ₩24,057 | ₩23,722 | ₩23,772 | -1.19% | 1.2만 |
|---|
| 2026.04.21 | ₩24,272 | ₩24,272 | ₩23,668 | ₩23,668 | -2.49% | 1.3만 |
|---|
| 2026.04.20 | ₩24,352 | ₩24,459 | ₩24,339 | ₩24,372 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩24,309 | ₩24,500 | ₩24,309 | ₩24,398 | +0.36% | 1.3만 |
|---|
| 2026.04.16 | ₩24,325 | ₩24,325 | ₩23,945 | ₩23,945 | -1.57% | 2만 |
|---|
| 2026.04.15 | ₩24,004 | ₩24,335 | ₩24,004 | ₩24,333 | +1.37% | 3만 |
|---|
| 2026.04.14 | ₩23,427 | ₩23,789 | ₩23,427 | ₩23,788 | +1.54% | 9.9천 |
|---|
| 2026.04.13 | ₩22,797 | ₩23,214 | ₩22,797 | ₩23,214 | +1.83% | 4.2천 |
|---|
| 2026.04.10 | ₩22,823 | ₩22,937 | ₩22,823 | ₩22,904 | +0.35% | 5.2천 |
|---|
| 2026.04.09 | ₩22,958 | ₩22,958 | ₩22,770 | ₩22,825 | -0.58% | 1.3만 |
|---|
| 2026.04.08 | ₩23,561 | ₩23,588 | ₩22,931 | ₩22,958 | -2.56% | 5.4천 |
|---|
| 2026.04.07 | ₩23,253 | ₩23,253 | ₩22,998 | ₩23,055 | -0.85% | 5천 |
|---|
| 2026.04.06 | ₩22,797 | ₩23,266 | ₩22,797 | ₩23,266 | +2.06% | 9천 |
|---|
| 2026.04.02 | ₩22,274 | ₩22,790 | ₩22,233 | ₩22,790 | +2.32% | 1.2만 |
|---|
| 2026.04.01 | ₩22,743 | ₩22,743 | ₩22,414 | ₩22,448 | -1.30% | 8.9천 |
|---|
| 2026.03.31 | ₩22,652 | ₩22,810 | ₩22,394 | ₩22,766 | +0.50% | 9.7천 |
|---|
| 2026.03.30 | ₩22,193 | ₩22,341 | ₩22,193 | ₩22,254 | +0.27% | 7.6천 |
|---|
| 2026.03.27 | ₩22,341 | ₩22,341 | ₩21,885 | ₩21,929 | -1.84% | 1.4만 |
|---|
| 2026.03.26 | ₩22,716 | ₩22,716 | ₩22,368 | ₩22,369 | -1.53% | 2천 |
|---|
| 2026.03.25 | ₩22,978 | ₩22,998 | ₩22,676 | ₩22,911 | -0.29% | 2.1천 |
|---|
| 2026.03.24 | ₩22,756 | ₩22,958 | ₩22,756 | ₩22,782 | +0.11% | 1.7천 |
|---|
| 2026.03.23 | ₩22,783 | ₩23,266 | ₩22,756 | ₩23,135 | +1.54% | 4.2천 |
|---|
| 2026.03.20 | ₩22,877 | ₩22,984 | ₩22,649 | ₩22,695 | -0.80% | 3.4천 |
|---|
| 2026.03.19 | ₩23,065 | ₩23,145 | ₩22,931 | ₩23,105 | +0.17% | 4.3천 |
|---|
| 2026.03.18 | ₩23,186 | ₩23,253 | ₩23,038 | ₩23,051 | -0.58% | 6.9천 |
|---|
| 2026.03.17 | ₩22,663 | ₩23,132 | ₩22,663 | ₩23,068 | +1.79% | 1.3만 |
|---|
| 2026.03.16 | ₩22,428 | ₩22,515 | ₩22,341 | ₩22,447 | +0.08% | 7.3천 |
|---|
| 2026.03.13 | ₩22,435 | ₩22,435 | ₩22,260 | ₩22,341 | -0.42% | 3.7천 |
|---|
| 2026.03.12 | ₩22,502 | ₩22,569 | ₩22,314 | ₩22,341 | -0.72% | 1.4만 |
|---|
| 2026.03.11 | ₩22,716 | ₩22,931 | ₩22,528 | ₩22,722 | +0.02% | 6.3천 |
|---|
| 2026.03.10 | ₩22,716 | ₩22,991 | ₩22,669 | ₩22,817 | +0.44% | 4.9천 |
|---|
| 2026.03.09 | ₩22,770 | ₩22,844 | ₩22,502 | ₩22,844 | +0.32% | 1.5만 |
|---|
| 2026.03.06 | ₩22,931 | ₩23,092 | ₩22,931 | ₩22,944 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩23,400 | ₩23,628 | ₩23,112 | ₩23,211 | -0.81% | 5.5천 |
|---|
| 2026.03.04 | ₩23,038 | ₩23,346 | ₩22,971 | ₩23,322 | +1.23% | 1.4만 |
|---|
| 2026.03.03 | ₩22,756 | ₩22,998 | ₩22,609 | ₩22,943 | +0.82% | 1.3만 |
|---|
| 2026.03.02 | ₩22,341 | ₩22,998 | ₩22,126 | ₩22,895 | +2.48% | 4.1만 |
|---|
| 2026.02.27 | ₩22,944 | ₩22,944 | ₩22,492 | ₩22,499 | -1.94% | 1.3만 |
|---|
| 2026.02.26 | ₩23,641 | ₩23,641 | ₩23,051 | ₩23,336 | -1.29% | 5.9천 |
|---|
| 2026.02.25 | ₩23,320 | ₩23,695 | ₩23,226 | ₩23,691 | +1.59% | 8.8천 |
|---|
| 2026.02.24 | ₩23,346 | ₩23,414 | ₩23,051 | ₩23,247 | -0.43% | 1.8만 |
|---|
| 2026.02.23 | ₩23,414 | ₩23,548 | ₩23,092 | ₩23,106 | -1.31% | 1.3만 |
|---|
| 2026.02.20 | ₩23,548 | ₩23,548 | ₩23,199 | ₩23,442 | -0.45% | 9.6천 |
|---|
| 2026.02.19 | ₩24,232 | ₩24,232 | ₩23,588 | ₩23,768 | -1.91% | 6.4만 |
|---|
| 2026.02.18 | ₩23,950 | ₩24,232 | ₩23,950 | ₩24,232 | +1.18% | 6.7천 |
|---|
| 2026.02.17 | ₩24,312 | ₩24,352 | ₩23,856 | ₩24,044 | -1.10% | 1.5만 |
|---|
| 2026.02.13 | ₩24,258 | ₩24,392 | ₩24,187 | ₩24,206 | -0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩25,051 | ₩25,143 | ₩24,620 | ₩24,689 | -1.45% | 1.3만 |
|---|
| 2026.02.11 | ₩24,822 | ₩24,894 | ₩24,781 | ₩24,894 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩24,902 | ₩25,052 | ₩24,902 | ₩25,052 | +0.60% | 1.2천 |
|---|
| 2026.02.09 | ₩24,392 | ₩24,661 | ₩24,258 | ₩24,632 | +0.98% | 1.8만 |
|---|
| 2026.02.06 | ₩24,258 | ₩24,446 | ₩24,258 | ₩24,372 | +0.47% | 6.4천 |
|---|
| 2026.02.05 | ₩24,473 | ₩24,473 | ₩23,977 | ₩24,084 | -1.59% | 1.3만 |
|---|
| 2026.02.04 | ₩24,580 | ₩24,822 | ₩24,500 | ₩24,730 | +0.61% | 1.2만 |
|---|
| 2026.02.03 | ₩25,040 | ₩25,040 | ₩24,459 | ₩24,594 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩25,452 | ₩25,452 | ₩24,982 | ₩25,161 | -1.14% | 1.4만 |
|---|
| 2026.01.30 | ₩25,465 | ₩25,760 | ₩25,465 | ₩25,590 | +0.49% | 8.6만 |
|---|
| 2026.01.29 | ₩25,881 | ₩25,881 | ₩25,653 | ₩25,788 | -0.36% | 8.1천 |
|---|
| 2026.01.28 | ₩26,028 | ₩26,028 | ₩25,754 | ₩25,756 | -1.05% | 7.9천 |
|---|
| 2026.01.27 | ₩25,841 | ₩26,101 | ₩25,841 | ₩25,981 | +0.54% | 3.4천 |
|---|
| 2026.01.26 | ₩25,666 | ₩25,827 | ₩25,613 | ₩25,817 | +0.59% | 4.6천 |
|---|
| 2026.01.23 | ₩26,163 | ₩26,239 | ₩26,028 | ₩26,075 | -0.33% | 1.3만 |
|---|
| 2026.01.22 | ₩26,323 | ₩26,377 | ₩26,243 | ₩26,256 | -0.25% | 9.7천 |
|---|
| 2026.01.21 | ₩26,149 | ₩26,309 | ₩26,095 | ₩26,309 | +0.61% | 1.3천 |
|---|
| 2026.01.20 | ₩26,109 | ₩26,256 | ₩26,069 | ₩26,196 | +0.33% | 1.9만 |
|---|
| 2026.01.16 | ₩26,659 | ₩26,659 | ₩26,445 | ₩26,555 | -0.39% | 7.7천 |
|---|
| 2026.01.15 | ₩26,350 | ₩26,753 | ₩26,350 | ₩26,699 | +1.32% | 6.1천 |
|---|
| 2026.01.14 | ₩25,961 | ₩26,390 | ₩25,961 | ₩26,390 | +1.65% | 4.8천 |
|---|
| 2026.01.13 | ₩26,196 | ₩26,196 | ₩25,881 | ₩25,902 | -1.12% | 6.3천 |
|---|
| 2026.01.12 | ₩26,122 | ₩26,238 | ₩26,069 | ₩26,094 | -0.11% | 6.2천 |
|---|
| 2026.01.09 | ₩26,270 | ₩26,323 | ₩26,189 | ₩26,189 | -0.31% | 5.3천 |
|---|
| 2026.01.08 | ₩25,921 | ₩26,431 | ₩25,921 | ₩26,348 | +1.65% | 1.6만 |
|---|
| 2026.01.07 | ₩26,281 | ₩26,281 | ₩25,532 | ₩25,574 | -2.69% | 2.4만 |
|---|
| 2026.01.06 | ₩26,220 | ₩26,310 | ₩26,095 | ₩26,244 | +0.09% | 6.6천 |
|---|
| 2026.01.05 | ₩26,163 | ₩26,551 | ₩26,163 | ₩26,491 | +1.26% | 9.5천 |
|---|
| 2026.01.02 | ₩25,881 | ₩26,337 | ₩25,881 | ₩26,140 | +1.00% | 6.1천 |
|---|
| 2025.12.31 | ₩26,069 | ₩26,069 | ₩25,945 | ₩26,007 | -0.24% | 8.1천 |
|---|
| 2025.12.30 | ₩25,894 | ₩26,055 | ₩25,894 | ₩25,992 | +0.38% | 2.2만 |
|---|
| 2025.12.29 | ₩26,081 | ₩26,081 | ₩25,846 | ₩25,846 | -0.90% | 1만 |
|---|
| 2025.12.26 | ₩25,774 | ₩25,961 | ₩25,774 | ₩25,944 | +0.66% | 1.1만 |
|---|
| 2025.12.24 | ₩25,572 | ₩25,680 | ₩25,572 | ₩25,680 | +0.42% | 5.6천 |
|---|
| 2025.12.23 | ₩25,772 | ₩25,774 | ₩25,500 | ₩25,500 | -1.06% | 3.5천 |
|---|
| 2025.12.22 | ₩25,754 | ₩25,814 | ₩25,640 | ₩25,657 | -0.37% | 6.4천 |
|---|
| 2025.12.19 | ₩26,069 | ₩26,069 | ₩25,747 | ₩25,747 | -1.23% | 2.8천 |
|---|
| 2025.12.18 | ₩26,019 | ₩26,055 | ₩25,854 | ₩25,968 | -0.20% | 5.9천 |
|---|
| 2025.12.17 | ₩26,297 | ₩26,337 | ₩26,075 | ₩26,075 | -0.84% | 2.5천 |
|---|
| 2025.12.16 | ₩26,260 | ₩26,260 | ₩26,042 | ₩26,142 | -0.45% | 6.3천 |
|---|
| 2025.12.15 | ₩26,659 | ₩26,659 | ₩26,042 | ₩26,203 | -1.71% | 3.5천 |
|---|
| 2025.12.12 | ₩26,724 | ₩26,726 | ₩26,377 | ₩26,448 | -1.03% | 6.5천 |
|---|
| 2025.12.11 | ₩26,940 | ₩26,940 | ₩26,699 | ₩26,702 | -0.89% | 6.3천 |
|---|
| 2025.12.10 | ₩26,822 | ₩27,048 | ₩26,820 | ₩26,995 | +0.64% | 6.4천 |
|---|
| 2025.12.09 | ₩26,846 | ₩26,940 | ₩26,735 | ₩26,880 | +0.12% | 4.7천 |
|---|
| 2025.12.08 | ₩26,708 | ₩26,860 | ₩26,708 | ₩26,775 | +0.25% | 3.2천 |
|---|
| 2025.12.05 | ₩26,616 | ₩26,806 | ₩26,616 | ₩26,708 | +0.35% | 2.6천 |
|---|
| 2025.12.04 | ₩26,557 | ₩26,632 | ₩26,458 | ₩26,598 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩26,230 | ₩26,478 | ₩26,230 | ₩26,471 | +0.92% | 6.9천 |
|---|
| 2025.12.02 | ₩25,935 | ₩26,163 | ₩25,935 | ₩26,136 | +0.78% | 5.9만 |
|---|
| 2025.12.01 | ₩26,136 | ₩26,176 | ₩26,036 | ₩26,036 | -0.38% | 3천 |
|---|
| 2025.11.28 | ₩26,002 | ₩26,140 | ₩26,002 | ₩26,132 | +0.50% | 4.4천 |
|---|
| 2025.11.26 | ₩25,760 | ₩26,069 | ₩25,760 | ₩25,975 | +0.83% | 2.3천 |
|---|
| 2025.11.25 | ₩25,550 | ₩25,814 | ₩25,550 | ₩25,814 | +1.03% | 2천 |
|---|
| 2025.11.24 | ₩25,224 | ₩25,493 | ₩25,184 | ₩25,493 | +1.07% | 4.4천 |
|---|
| 2025.11.21 | ₩24,848 | ₩25,291 | ₩24,848 | ₩25,272 | +1.71% | 700 |
|---|
| 2025.11.20 | ₩25,371 | ₩25,371 | ₩25,050 | ₩25,056 | -1.24% | 2.9천 |
|---|
| 2025.11.19 | ₩25,438 | ₩25,438 | ₩25,117 | ₩25,188 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩24,915 | ₩25,210 | ₩24,915 | ₩25,197 | +1.13% | 5.2천 |
|---|
| 2025.11.17 | ₩25,787 | ₩25,787 | ₩25,184 | ₩25,196 | -2.29% | 4.5천 |
|---|
| 2025.11.14 | ₩25,572 | ₩25,720 | ₩25,572 | ₩25,705 | +0.52% | 4.7천 |
|---|
| 2025.11.13 | ₩25,972 | ₩25,972 | ₩25,680 | ₩25,771 | -0.77% | 5.2천 |
|---|
| 2025.11.12 | ₩25,894 | ₩26,059 | ₩25,894 | ₩25,967 | +0.28% | 3.8천 |
|---|
| 2025.11.11 | ₩25,733 | ₩25,854 | ₩25,668 | ₩25,851 | +0.46% | 3.9천 |
|---|
| 2025.11.10 | ₩25,774 | ₩25,774 | ₩25,532 | ₩25,680 | -0.36% | 7.5천 |
|---|
| 2025.11.07 | ₩25,532 | ₩25,709 | ₩25,398 | ₩25,709 | +0.69% | 7천 |
|---|
| 2025.11.06 | ₩25,881 | ₩25,935 | ₩25,491 | ₩25,491 | -1.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,881 | ₩25,881 | ₩25,532 | ₩25,859 | -0.08% | 3천 |
|---|
| 2025.11.04 | ₩25,935 | ₩25,961 | ₩25,760 | ₩25,877 | -0.22% | 5.2천 |
|---|
| 2025.11.03 | ₩25,774 | ₩26,050 | ₩25,760 | ₩26,050 | +1.07% | 3.9만 |
|---|
| 2025.10.31 | ₩25,733 | ₩26,109 | ₩25,733 | ₩26,003 | +1.05% | 1.3만 |
|---|
| 2025.10.30 | ₩26,095 | ₩26,095 | ₩25,626 | ₩25,787 | -1.18% | 2.1만 |
|---|
| 2025.10.29 | ₩26,297 | ₩26,464 | ₩26,069 | ₩26,130 | -0.63% | 6천 |
|---|
| 2025.10.28 | ₩26,377 | ₩26,525 | ₩26,350 | ₩26,350 | -0.10% | 6.2천 |
|---|
| 2025.10.27 | ₩26,042 | ₩26,297 | ₩26,028 | ₩26,293 | +0.96% | 1.3천 |
|---|
| 2025.10.24 | ₩26,028 | ₩26,042 | ₩25,908 | ₩25,961 | -0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩25,720 | ₩25,841 | ₩25,720 | ₩25,841 | +0.47% | 1천 |
|---|
| 2025.10.22 | ₩25,693 | ₩25,760 | ₩25,586 | ₩25,673 | -0.08% | 8.3천 |
|---|
| 2025.10.21 | ₩25,559 | ₩25,786 | ₩25,546 | ₩25,786 | +0.89% | 5.9천 |
|---|
| 2025.10.20 | ₩25,479 | ₩25,653 | ₩25,479 | ₩25,653 | +0.68% | 1.3천 |
|---|
| 2025.10.17 | ₩25,346 | ₩25,602 | ₩25,346 | ₩25,575 | +0.90% | 2.6천 |
|---|
| 2025.10.16 | ₩25,774 | ₩25,818 | ₩25,316 | ₩25,359 | -1.61% | 1.1만 |
|---|
| 2025.10.15 | ₩26,082 | ₩26,082 | ₩25,787 | ₩25,787 | -1.13% | 2.1천 |
|---|
| 2025.10.14 | ₩25,465 | ₩25,881 | ₩25,465 | ₩25,881 | +1.63% | 8.8천 |
|---|
| 2025.10.13 | ₩25,063 | ₩25,438 | ₩24,956 | ₩25,413 | +1.40% | 8.5천 |
|---|
| 2025.10.10 | ₩24,982 | ₩25,050 | ₩24,567 | ₩24,647 | -1.34% | 2.5만 |
|---|