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 | ₩22,356 | ₩22,356 | ₩22,138 | ₩22,138 | -0.97% | 2.1만 |
| 2026.10.08 | ₩22,034 | ₩22,329 | ₩22,034 | ₩22,323 | +1.31% | 9.3천 |
| 2026.10.07 | ₩22,101 | ₩22,101 | ₩21,859 | ₩22,023 | -0.35% | 1.2만 |
| 2026.10.06 | ₩22,370 | ₩22,396 | ₩22,208 | ₩22,208 | -0.73% | 2.2만 |
| 2026.10.05 | ₩22,584 | ₩22,718 | ₩22,369 | ₩22,369 | -0.95% | 9.4천 |
| 2026.10.02 | ₩22,718 | ₩22,718 | ₩22,476 | ₩22,543 | -0.77% | 2.3만 |
| 2026.10.01 | ₩22,631 | ₩22,794 | ₩22,503 | ₩22,785 | +0.68% | 8.5천 |
| 2026.09.30 | ₩23,040 | ₩23,040 | ₩22,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,677 |
| -1.57% |
| 2.1만 |
| 2026.09.29 | ₩22,812 | ₩22,973 | ₩22,785 | ₩22,905 | +0.41% | 1.3만 |
|---|
| 2026.09.28 | ₩22,664 | ₩22,718 | ₩22,517 | ₩22,691 | +0.12% | 1.3만 |
|---|
| 2026.09.25 | ₩22,731 | ₩22,743 | ₩22,597 | ₩22,743 | +0.05% | 4.7천 |
|---|
| 2026.09.24 | ₩22,718 | ₩22,825 | ₩22,597 | ₩22,691 | -0.12% | 7.6천 |
|---|
| 2026.09.23 | ₩23,147 | ₩23,147 | ₩22,959 | ₩23,013 | -0.58% | 6.2만 |
|---|
| 2026.09.22 | ₩23,321 | ₩23,321 | ₩23,227 | ₩23,265 | -0.24% | 3.4천 |
|---|
| 2026.09.21 | ₩23,214 | ₩23,361 | ₩23,214 | ₩23,325 | +0.48% | 6천 |
|---|
| 2026.09.18 | ₩23,603 | ₩23,603 | ₩23,160 | ₩23,211 | -1.66% | 3.8천 |
|---|
| 2026.09.17 | ₩23,469 | ₩23,843 | ₩23,469 | ₩23,616 | +0.63% | 5.8천 |
|---|
| 2026.09.16 | ₩23,294 | ₩23,361 | ₩23,053 | ₩23,281 | -0.06% | 5.6천 |
|---|
| 2026.09.15 | ₩23,133 | ₩23,294 | ₩23,133 | ₩23,246 | +0.49% | 1.1만 |
|---|
| 2026.09.14 | ₩23,133 | ₩23,254 | ₩23,133 | ₩23,230 | +0.42% | 4.9천 |
|---|
| 2026.09.11 | ₩23,093 | ₩23,187 | ₩23,040 | ₩23,137 | +0.19% | 1만 |
|---|
| 2026.09.10 | ₩23,147 | ₩23,147 | ₩23,013 | ₩23,054 | -0.40% | 6.8천 |
|---|
| 2026.09.09 | ₩23,268 | ₩23,294 | ₩23,107 | ₩23,233 | -0.15% | 1만 |
|---|
| 2026.09.08 | ₩23,624 | ₩23,624 | ₩23,375 | ₩23,382 | -1.03% | 7.2천 |
|---|
| 2026.09.04 | ₩23,750 | ₩23,791 | ₩23,673 | ₩23,683 | -0.28% | 8.8천 |
|---|
| 2026.09.03 | ₩23,469 | ₩23,643 | ₩23,469 | ₩23,643 | +0.74% | 6.6천 |
|---|
| 2026.09.02 | ₩23,750 | ₩23,754 | ₩23,643 | ₩23,651 | -0.42% | 4.3천 |
|---|
| 2026.09.01 | ₩23,978 | ₩23,978 | ₩23,678 | ₩23,678 | -1.25% | 3.3천 |
|---|
| 2026.08.31 | ₩23,737 | ₩24,126 | ₩23,737 | ₩23,984 | +1.04% | 6만 |
|---|
| 2026.08.28 | ₩23,791 | ₩23,876 | ₩23,724 | ₩23,724 | -0.28% | 4.4천 |
|---|
| 2026.08.27 | ₩23,750 | ₩23,899 | ₩23,710 | ₩23,730 | -0.08% | 5.3천 |
|---|
| 2026.08.26 | ₩23,884 | ₩23,884 | ₩23,770 | ₩23,773 | -0.47% | 4.8천 |
|---|
| 2026.08.25 | ₩23,817 | ₩23,871 | ₩23,764 | ₩23,844 | +0.11% | 5.2천 |
|---|
| 2026.08.24 | ₩23,667 | ₩23,901 | ₩23,667 | ₩23,901 | +0.99% | 1.7만 |
|---|
| 2026.08.21 | ₩23,724 | ₩23,817 | ₩23,630 | ₩23,697 | -0.11% | 9.5천 |
|---|
| 2026.08.20 | ₩23,891 | ₩23,918 | ₩23,765 | ₩23,901 | +0.04% | 4.7천 |
|---|
| 2026.08.19 | ₩23,925 | ₩23,925 | ₩23,817 | ₩23,821 | -0.43% | 3.2천 |
|---|
| 2026.08.18 | ₩23,630 | ₩23,817 | ₩23,630 | ₩23,707 | +0.33% | 4만 |
|---|
| 2026.08.17 | ₩23,992 | ₩23,992 | ₩23,670 | ₩23,724 | -1.12% | 1만 |
|---|
| 2026.08.14 | ₩24,072 | ₩24,193 | ₩23,992 | ₩23,992 | -0.33% | 5.6천 |
|---|
| 2026.08.13 | ₩24,146 | ₩24,300 | ₩24,059 | ₩24,273 | +0.53% | 8.1천 |
|---|
| 2026.08.12 | ₩24,032 | ₩24,032 | ₩23,791 | ₩23,868 | -0.68% | 2.6만 |
|---|
| 2026.08.11 | ₩23,952 | ₩24,045 | ₩23,952 | ₩23,989 | +0.16% | 3.5천 |
|---|
| 2026.08.10 | ₩23,911 | ₩23,925 | ₩23,750 | ₩23,925 | +0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩23,750 | ₩24,166 | ₩23,750 | ₩24,086 | +1.41% | 1.4만 |
|---|
| 2026.08.06 | ₩23,321 | ₩23,724 | ₩23,281 | ₩23,662 | +1.46% | 1.2만 |
|---|
| 2026.08.05 | ₩23,375 | ₩23,375 | ₩22,959 | ₩23,057 | -1.36% | 1.4만 |
|---|
| 2026.08.04 | ₩23,147 | ₩23,469 | ₩23,100 | ₩23,422 | +1.19% | 1.5만 |
|---|
| 2026.08.03 | ₩22,731 | ₩23,061 | ₩22,704 | ₩23,026 | +1.30% | 1.6만 |
|---|
| 2026.07.31 | ₩22,718 | ₩22,718 | ₩22,436 | ₩22,510 | -0.91% | 1.1만 |
|---|
| 2026.07.30 | ₩22,852 | ₩22,852 | ₩22,262 | ₩22,513 | -1.48% | 2.8만 |
|---|
| 2026.07.29 | ₩22,944 | ₩22,946 | ₩22,584 | ₩22,585 | -1.57% | 2.6만 |
|---|
| 2026.07.28 | ₩22,771 | ₩22,897 | ₩22,637 | ₩22,897 | +0.55% | 1.1만 |
|---|
| 2026.07.27 | ₩22,382 | ₩22,651 | ₩22,382 | ₩22,523 | +0.63% | 8.6천 |
|---|
| 2026.07.24 | ₩22,275 | ₩22,389 | ₩22,242 | ₩22,336 | +0.27% | 6.6천 |
|---|
| 2026.07.23 | ₩22,409 | ₩22,409 | ₩22,154 | ₩22,234 | -0.78% | 1만 |
|---|
| 2026.07.22 | ₩22,597 | ₩22,597 | ₩22,476 | ₩22,502 | -0.42% | 7천 |
|---|
| 2026.07.21 | ₩22,704 | ₩22,979 | ₩22,704 | ₩22,758 | +0.24% | 5.4천 |
|---|
| 2026.07.20 | ₩23,254 | ₩23,254 | ₩22,698 | ₩22,877 | -1.62% | 1.2만 |
|---|
| 2026.07.17 | ₩23,496 | ₩23,616 | ₩23,164 | ₩23,164 | -1.41% | 7.4천 |
|---|
| 2026.07.16 | ₩23,140 | ₩23,496 | ₩23,107 | ₩23,496 | +1.54% | 5.7천 |
|---|
| 2026.07.15 | ₩23,060 | ₩23,201 | ₩23,060 | ₩23,093 | +0.15% | 1.1만 |
|---|
| 2026.07.14 | ₩22,879 | ₩22,999 | ₩22,801 | ₩22,946 | +0.29% | 9.3천 |
|---|
| 2026.07.13 | ₩23,053 | ₩23,053 | ₩22,731 | ₩22,745 | -1.34% | 8.3천 |
|---|
| 2026.07.10 | ₩22,812 | ₩22,999 | ₩22,798 | ₩22,918 | +0.46% | 1.4만 |
|---|
| 2026.07.09 | ₩22,530 | ₩22,570 | ₩22,450 | ₩22,486 | -0.20% | 2.8만 |
|---|
| 2026.07.08 | ₩22,865 | ₩22,865 | ₩22,463 | ₩22,518 | -1.52% | 1.1만 |
|---|
| 2026.07.07 | ₩22,973 | ₩22,973 | ₩22,663 | ₩22,663 | -1.35% | 4.2천 |
|---|
| 2026.07.06 | ₩22,932 | ₩23,019 | ₩22,771 | ₩22,812 | -0.53% | 4.8천 |
|---|
| 2026.07.02 | ₩22,838 | ₩22,838 | ₩22,758 | ₩22,821 | -0.08% | 5.5천 |
|---|
| 2026.07.01 | ₩22,932 | ₩22,999 | ₩22,798 | ₩22,825 | -0.47% | 5.2천 |
|---|
| 2026.06.30 | ₩22,785 | ₩22,832 | ₩22,664 | ₩22,724 | -0.26% | 1.3만 |
|---|
| 2026.06.29 | ₩22,517 | ₩22,651 | ₩22,369 | ₩22,651 | +0.60% | 1.2만 |
|---|
| 2026.06.26 | ₩22,061 | ₩22,369 | ₩22,054 | ₩22,238 | +0.80% | 1.9만 |
|---|
| 2026.06.25 | ₩22,007 | ₩22,007 | ₩21,819 | ₩21,953 | -0.24% | 7.6천 |
|---|
| 2026.06.24 | ₩22,161 | ₩22,195 | ₩22,047 | ₩22,104 | -0.26% | 6.4천 |
|---|
| 2026.06.23 | ₩22,275 | ₩22,275 | ₩22,154 | ₩22,191 | -0.38% | 1.3만 |
|---|
| 2026.06.22 | ₩22,463 | ₩22,517 | ₩22,124 | ₩22,124 | -1.51% | 1.4만 |
|---|
| 2026.06.18 | ₩22,342 | ₩22,463 | ₩22,255 | ₩22,382 | +0.18% | 6.5천 |
|---|
| 2026.06.17 | ₩22,724 | ₩22,759 | ₩22,289 | ₩22,315 | -1.80% | 1만 |
|---|
| 2026.06.16 | ₩22,758 | ₩22,825 | ₩22,691 | ₩22,730 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩23,077 | ₩23,081 | ₩22,660 | ₩22,660 | -1.81% | 1.3만 |
|---|
| 2026.06.12 | ₩22,680 | ₩22,939 | ₩22,680 | ₩22,845 | +0.73% | 6천 |
|---|
| 2026.06.11 | ₩22,905 | ₩22,946 | ₩22,724 | ₩22,816 | -0.39% | 9.5천 |
|---|
| 2026.06.10 | ₩22,999 | ₩22,999 | ₩22,832 | ₩22,832 | -0.73% | 4.7천 |
|---|
| 2026.06.09 | ₩22,584 | ₩22,812 | ₩22,584 | ₩22,773 | +0.84% | 9.6천 |
|---|
| 2026.06.08 | ₩22,597 | ₩22,691 | ₩22,503 | ₩22,545 | -0.23% | 1.5만 |
|---|
| 2026.06.05 | ₩22,812 | ₩23,107 | ₩22,557 | ₩22,624 | -0.82% | 4.2천 |
|---|
| 2026.06.04 | ₩22,557 | ₩22,987 | ₩22,557 | ₩22,987 | +1.91% | 1.7만 |
|---|
| 2026.06.03 | ₩22,664 | ₩22,664 | ₩22,396 | ₩22,408 | -1.13% | 1.6만 |
|---|
| 2026.06.02 | ₩23,107 | ₩23,174 | ₩23,096 | ₩23,096 | -0.05% | 5.6천 |
|---|
| 2026.06.01 | ₩22,758 | ₩23,174 | ₩22,758 | ₩23,160 | +1.77% | 8.3천 |
|---|
| 2026.05.29 | ₩22,771 | ₩22,919 | ₩22,771 | ₩22,832 | +0.27% | 6.4천 |
|---|
| 2026.05.28 | ₩22,745 | ₩22,986 | ₩22,731 | ₩22,771 | +0.12% | 1.4만 |
|---|
| 2026.05.27 | ₩22,838 | ₩22,959 | ₩22,798 | ₩22,798 | -0.18% | 2.9천 |
|---|
| 2026.05.26 | ₩22,778 | ₩22,912 | ₩22,778 | ₩22,802 | +0.11% | 9.6천 |
|---|
| 2026.05.22 | ₩22,838 | ₩22,838 | ₩22,423 | ₩22,470 | -1.61% | 1.4만 |
|---|
| 2026.05.21 | ₩22,946 | ₩22,946 | ₩22,731 | ₩22,751 | -0.85% | 4천 |
|---|
| 2026.05.20 | ₩22,825 | ₩23,080 | ₩22,758 | ₩23,064 | +1.05% | 2.8만 |
|---|
| 2026.05.19 | ₩22,905 | ₩23,013 | ₩22,853 | ₩22,853 | -0.23% | 2.9만 |
|---|
| 2026.05.18 | ₩23,241 | ₩23,241 | ₩22,926 | ₩22,979 | -1.13% | 1.8만 |
|---|
| 2026.05.15 | ₩23,147 | ₩23,227 | ₩23,066 | ₩23,194 | +0.20% | 1.6만 |
|---|
| 2026.05.14 | ₩23,187 | ₩23,335 | ₩23,162 | ₩23,223 | +0.16% | 3.2천 |
|---|
| 2026.05.13 | ₩23,133 | ₩23,254 | ₩23,064 | ₩23,080 | -0.23% | 7.7천 |
|---|
| 2026.05.12 | ₩23,268 | ₩23,294 | ₩23,107 | ₩23,292 | +0.10% | 1만 |
|---|
| 2026.05.11 | ₩23,603 | ₩23,603 | ₩23,201 | ₩23,201 | -1.70% | 2만 |
|---|
| 2026.05.08 | ₩23,670 | ₩23,697 | ₩23,509 | ₩23,670 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩23,831 | ₩24,005 | ₩23,724 | ₩23,952 | +0.51% | 8.7천 |
|---|
| 2026.05.06 | ₩24,381 | ₩24,381 | ₩24,059 | ₩24,208 | -0.71% | 1.7만 |
|---|
| 2026.05.05 | ₩24,407 | ₩24,528 | ₩24,166 | ₩24,519 | +0.46% | 3.3만 |
|---|
| 2026.05.04 | ₩24,582 | ₩24,689 | ₩24,488 | ₩24,555 | -0.11% | 4.9천 |
|---|
| 2026.05.01 | ₩24,421 | ₩24,582 | ₩24,421 | ₩24,513 | +0.38% | 9.7천 |
|---|
| 2026.04.30 | ₩23,777 | ₩24,300 | ₩23,777 | ₩24,280 | +2.12% | 7.4천 |
|---|
| 2026.04.29 | ₩23,804 | ₩23,804 | ₩23,496 | ₩23,589 | -0.90% | 1.5만 |
|---|
| 2026.04.28 | ₩23,455 | ₩23,750 | ₩23,402 | ₩23,750 | +1.26% | 3.4천 |
|---|
| 2026.04.27 | ₩23,434 | ₩23,522 | ₩23,388 | ₩23,441 | +0.03% | 1.9만 |
|---|
| 2026.04.24 | ₩23,509 | ₩23,536 | ₩23,386 | ₩23,386 | -0.52% | 3.9천 |
|---|
| 2026.04.23 | ₩23,804 | ₩23,804 | ₩23,281 | ₩23,335 | -1.97% | 1.4만 |
|---|
| 2026.04.22 | ₩24,059 | ₩24,059 | ₩23,724 | ₩23,773 | -1.19% | 1.2만 |
|---|
| 2026.04.21 | ₩24,273 | ₩24,273 | ₩23,670 | ₩23,670 | -2.49% | 1.3만 |
|---|
| 2026.04.20 | ₩24,354 | ₩24,461 | ₩24,340 | ₩24,374 | +0.08% | 9.1천 |
|---|
| 2026.04.17 | ₩24,311 | ₩24,501 | ₩24,311 | ₩24,399 | +0.36% | 1.3만 |
|---|
| 2026.04.16 | ₩24,327 | ₩24,327 | ₩23,946 | ₩23,946 | -1.57% | 2만 |
|---|
| 2026.04.15 | ₩24,005 | ₩24,336 | ₩24,005 | ₩24,335 | +1.37% | 3만 |
|---|
| 2026.04.14 | ₩23,428 | ₩23,791 | ₩23,428 | ₩23,789 | +1.54% | 9.9천 |
|---|
| 2026.04.13 | ₩22,798 | ₩23,215 | ₩22,798 | ₩23,215 | +1.83% | 4.2천 |
|---|
| 2026.04.10 | ₩22,825 | ₩22,939 | ₩22,825 | ₩22,905 | +0.35% | 5.2천 |
|---|
| 2026.04.09 | ₩22,959 | ₩22,959 | ₩22,771 | ₩22,826 | -0.58% | 1.3만 |
|---|
| 2026.04.08 | ₩23,563 | ₩23,589 | ₩22,932 | ₩22,959 | -2.56% | 5.4천 |
|---|
| 2026.04.07 | ₩23,254 | ₩23,254 | ₩22,999 | ₩23,057 | -0.85% | 5천 |
|---|
| 2026.04.06 | ₩22,798 | ₩23,268 | ₩22,798 | ₩23,268 | +2.06% | 9천 |
|---|
| 2026.04.02 | ₩22,275 | ₩22,791 | ₩22,235 | ₩22,791 | +2.32% | 1.2만 |
|---|
| 2026.04.01 | ₩22,745 | ₩22,745 | ₩22,416 | ₩22,450 | -1.30% | 8.9천 |
|---|
| 2026.03.31 | ₩22,653 | ₩22,812 | ₩22,396 | ₩22,767 | +0.50% | 9.7천 |
|---|
| 2026.03.30 | ₩22,195 | ₩22,342 | ₩22,195 | ₩22,255 | +0.27% | 7.6천 |
|---|
| 2026.03.27 | ₩22,342 | ₩22,342 | ₩21,886 | ₩21,931 | -1.84% | 1.4만 |
|---|
| 2026.03.26 | ₩22,718 | ₩22,718 | ₩22,369 | ₩22,370 | -1.53% | 2천 |
|---|
| 2026.03.25 | ₩22,979 | ₩22,999 | ₩22,677 | ₩22,912 | -0.29% | 2.1천 |
|---|
| 2026.03.24 | ₩22,758 | ₩22,959 | ₩22,758 | ₩22,783 | +0.11% | 1.7천 |
|---|
| 2026.03.23 | ₩22,785 | ₩23,268 | ₩22,758 | ₩23,136 | +1.54% | 4.2천 |
|---|
| 2026.03.20 | ₩22,879 | ₩22,986 | ₩22,651 | ₩22,696 | -0.80% | 3.4천 |
|---|
| 2026.03.19 | ₩23,066 | ₩23,147 | ₩22,932 | ₩23,107 | +0.17% | 4.3천 |
|---|
| 2026.03.18 | ₩23,187 | ₩23,254 | ₩23,040 | ₩23,053 | -0.58% | 6.9천 |
|---|
| 2026.03.17 | ₩22,664 | ₩23,133 | ₩22,664 | ₩23,069 | +1.79% | 1.3만 |
|---|
| 2026.03.16 | ₩22,429 | ₩22,517 | ₩22,342 | ₩22,448 | +0.08% | 7.3천 |
|---|
| 2026.03.13 | ₩22,436 | ₩22,436 | ₩22,262 | ₩22,342 | -0.42% | 3.7천 |
|---|
| 2026.03.12 | ₩22,503 | ₩22,570 | ₩22,315 | ₩22,342 | -0.72% | 1.4만 |
|---|
| 2026.03.11 | ₩22,718 | ₩22,932 | ₩22,530 | ₩22,723 | +0.02% | 6.3천 |
|---|
| 2026.03.10 | ₩22,718 | ₩22,993 | ₩22,671 | ₩22,818 | +0.44% | 4.9천 |
|---|
| 2026.03.09 | ₩22,771 | ₩22,845 | ₩22,503 | ₩22,845 | +0.32% | 1.5만 |
|---|
| 2026.03.06 | ₩22,932 | ₩23,093 | ₩22,932 | ₩22,946 | +0.06% | 1.2만 |
|---|
| 2026.03.05 | ₩23,402 | ₩23,630 | ₩23,113 | ₩23,213 | -0.81% | 5.5천 |
|---|
| 2026.03.04 | ₩23,040 | ₩23,348 | ₩22,973 | ₩23,324 | +1.23% | 1.4만 |
|---|
| 2026.03.03 | ₩22,758 | ₩22,999 | ₩22,610 | ₩22,944 | +0.82% | 1.3만 |
|---|
| 2026.03.02 | ₩22,342 | ₩22,999 | ₩22,128 | ₩22,896 | +2.48% | 4.1만 |
|---|
| 2026.02.27 | ₩22,946 | ₩22,946 | ₩22,494 | ₩22,500 | -1.94% | 1.3만 |
|---|
| 2026.02.26 | ₩23,643 | ₩23,643 | ₩23,053 | ₩23,337 | -1.29% | 5.9천 |
|---|
| 2026.02.25 | ₩23,321 | ₩23,697 | ₩23,227 | ₩23,693 | +1.59% | 8.8천 |
|---|
| 2026.02.24 | ₩23,348 | ₩23,415 | ₩23,053 | ₩23,249 | -0.43% | 1.8만 |
|---|
| 2026.02.23 | ₩23,415 | ₩23,549 | ₩23,093 | ₩23,108 | -1.31% | 1.3만 |
|---|
| 2026.02.20 | ₩23,549 | ₩23,549 | ₩23,201 | ₩23,443 | -0.45% | 9.6천 |
|---|
| 2026.02.19 | ₩24,233 | ₩24,233 | ₩23,589 | ₩23,769 | -1.91% | 6.4만 |
|---|
| 2026.02.18 | ₩23,952 | ₩24,233 | ₩23,952 | ₩24,233 | +1.18% | 6.7천 |
|---|
| 2026.02.17 | ₩24,314 | ₩24,354 | ₩23,858 | ₩24,045 | -1.10% | 1.5만 |
|---|
| 2026.02.13 | ₩24,260 | ₩24,394 | ₩24,189 | ₩24,208 | -0.22% | 1.4만 |
|---|
| 2026.02.12 | ₩25,053 | ₩25,145 | ₩24,622 | ₩24,690 | -1.45% | 1.3만 |
|---|
| 2026.02.11 | ₩24,823 | ₩24,896 | ₩24,783 | ₩24,896 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩24,904 | ₩25,054 | ₩24,904 | ₩25,054 | +0.60% | 1.2천 |
|---|
| 2026.02.09 | ₩24,394 | ₩24,662 | ₩24,260 | ₩24,634 | +0.98% | 1.8만 |
|---|
| 2026.02.06 | ₩24,260 | ₩24,448 | ₩24,260 | ₩24,374 | +0.47% | 6.4천 |
|---|
| 2026.02.05 | ₩24,475 | ₩24,475 | ₩23,978 | ₩24,086 | -1.59% | 1.3만 |
|---|
| 2026.02.04 | ₩24,582 | ₩24,823 | ₩24,501 | ₩24,732 | +0.61% | 1.2만 |
|---|
| 2026.02.03 | ₩25,042 | ₩25,042 | ₩24,461 | ₩24,595 | -1.78% | 1.2만 |
|---|
| 2026.02.02 | ₩25,454 | ₩25,454 | ₩24,984 | ₩25,162 | -1.14% | 1.4만 |
|---|
| 2026.01.30 | ₩25,467 | ₩25,762 | ₩25,467 | ₩25,592 | +0.49% | 8.6만 |
|---|
| 2026.01.29 | ₩25,883 | ₩25,883 | ₩25,655 | ₩25,790 | -0.36% | 8.1천 |
|---|
| 2026.01.28 | ₩26,030 | ₩26,030 | ₩25,755 | ₩25,758 | -1.05% | 7.9천 |
|---|
| 2026.01.27 | ₩25,842 | ₩26,103 | ₩25,842 | ₩25,983 | +0.54% | 3.4천 |
|---|
| 2026.01.26 | ₩25,668 | ₩25,829 | ₩25,614 | ₩25,818 | +0.59% | 4.6천 |
|---|
| 2026.01.23 | ₩26,164 | ₩26,241 | ₩26,030 | ₩26,077 | -0.33% | 1.3만 |
|---|
| 2026.01.22 | ₩26,325 | ₩26,379 | ₩26,245 | ₩26,258 | -0.25% | 9.7천 |
|---|
| 2026.01.21 | ₩26,151 | ₩26,310 | ₩26,097 | ₩26,310 | +0.61% | 1.3천 |
|---|
| 2026.01.20 | ₩26,111 | ₩26,258 | ₩26,070 | ₩26,198 | +0.33% | 1.9만 |
|---|
| 2026.01.16 | ₩26,660 | ₩26,660 | ₩26,447 | ₩26,557 | -0.39% | 7.7천 |
|---|
| 2026.01.15 | ₩26,352 | ₩26,754 | ₩26,352 | ₩26,701 | +1.32% | 6.1천 |
|---|
| 2026.01.14 | ₩25,963 | ₩26,392 | ₩25,963 | ₩26,392 | +1.65% | 4.8천 |
|---|
| 2026.01.13 | ₩26,198 | ₩26,198 | ₩25,883 | ₩25,904 | -1.12% | 6.3천 |
|---|
| 2026.01.12 | ₩26,124 | ₩26,239 | ₩26,070 | ₩26,096 | -0.11% | 6.2천 |
|---|
| 2026.01.09 | ₩26,272 | ₩26,325 | ₩26,191 | ₩26,191 | -0.31% | 5.3천 |
|---|
| 2026.01.08 | ₩25,923 | ₩26,432 | ₩25,923 | ₩26,349 | +1.65% | 1.6만 |
|---|
| 2026.01.07 | ₩26,282 | ₩26,282 | ₩25,534 | ₩25,576 | -2.69% | 2.4만 |
|---|
| 2026.01.06 | ₩26,222 | ₩26,312 | ₩26,097 | ₩26,246 | +0.09% | 6.6천 |
|---|
| 2026.01.05 | ₩26,164 | ₩26,553 | ₩26,164 | ₩26,493 | +1.26% | 9.5천 |
|---|
| 2026.01.02 | ₩25,883 | ₩26,339 | ₩25,883 | ₩26,141 | +1.00% | 6.1천 |
|---|
| 2025.12.31 | ₩26,070 | ₩26,070 | ₩25,947 | ₩26,009 | -0.24% | 8.1천 |
|---|
| 2025.12.30 | ₩25,896 | ₩26,057 | ₩25,896 | ₩25,994 | +0.38% | 2.2만 |
|---|
| 2025.12.29 | ₩26,082 | ₩26,082 | ₩25,848 | ₩25,848 | -0.90% | 1만 |
|---|
| 2025.12.26 | ₩25,775 | ₩25,963 | ₩25,775 | ₩25,946 | +0.66% | 1.1만 |
|---|
| 2025.12.24 | ₩25,574 | ₩25,681 | ₩25,574 | ₩25,681 | +0.42% | 5.6천 |
|---|
| 2025.12.23 | ₩25,774 | ₩25,775 | ₩25,502 | ₩25,502 | -1.06% | 3.5천 |
|---|
| 2025.12.22 | ₩25,755 | ₩25,816 | ₩25,641 | ₩25,659 | -0.37% | 6.4천 |
|---|
| 2025.12.19 | ₩26,070 | ₩26,070 | ₩25,749 | ₩25,749 | -1.23% | 2.8천 |
|---|
| 2025.12.18 | ₩26,021 | ₩26,057 | ₩25,856 | ₩25,970 | -0.20% | 5.9천 |
|---|
| 2025.12.17 | ₩26,298 | ₩26,339 | ₩26,077 | ₩26,077 | -0.84% | 2.5천 |
|---|
| 2025.12.16 | ₩26,262 | ₩26,262 | ₩26,044 | ₩26,144 | -0.45% | 6.3천 |
|---|
| 2025.12.15 | ₩26,660 | ₩26,660 | ₩26,044 | ₩26,205 | -1.71% | 3.5천 |
|---|
| 2025.12.12 | ₩26,726 | ₩26,728 | ₩26,379 | ₩26,450 | -1.03% | 6.5천 |
|---|
| 2025.12.11 | ₩26,942 | ₩26,942 | ₩26,701 | ₩26,703 | -0.89% | 6.3천 |
|---|
| 2025.12.10 | ₩26,824 | ₩27,049 | ₩26,821 | ₩26,997 | +0.64% | 6.4천 |
|---|
| 2025.12.09 | ₩26,848 | ₩26,942 | ₩26,737 | ₩26,882 | +0.12% | 4.7천 |
|---|
| 2025.12.08 | ₩26,710 | ₩26,862 | ₩26,710 | ₩26,777 | +0.25% | 3.2천 |
|---|
| 2025.12.05 | ₩26,618 | ₩26,808 | ₩26,618 | ₩26,710 | +0.35% | 2.6천 |
|---|
| 2025.12.04 | ₩26,559 | ₩26,634 | ₩26,459 | ₩26,600 | +0.16% | 8.9천 |
|---|
| 2025.12.03 | ₩26,231 | ₩26,479 | ₩26,231 | ₩26,473 | +0.92% | 6.9천 |
|---|
| 2025.12.02 | ₩25,936 | ₩26,164 | ₩25,936 | ₩26,137 | +0.78% | 5.9만 |
|---|
| 2025.12.01 | ₩26,137 | ₩26,178 | ₩26,038 | ₩26,038 | -0.38% | 3천 |
|---|
| 2025.11.28 | ₩26,003 | ₩26,141 | ₩26,003 | ₩26,133 | +0.50% | 4.4천 |
|---|
| 2025.11.26 | ₩25,762 | ₩26,070 | ₩25,762 | ₩25,977 | +0.83% | 2.3천 |
|---|
| 2025.11.25 | ₩25,551 | ₩25,816 | ₩25,551 | ₩25,816 | +1.03% | 2천 |
|---|
| 2025.11.24 | ₩25,226 | ₩25,495 | ₩25,185 | ₩25,495 | +1.07% | 4.4천 |
|---|
| 2025.11.21 | ₩24,850 | ₩25,293 | ₩24,850 | ₩25,274 | +1.71% | 700 |
|---|
| 2025.11.20 | ₩25,373 | ₩25,373 | ₩25,051 | ₩25,058 | -1.24% | 2.9천 |
|---|
| 2025.11.19 | ₩25,440 | ₩25,440 | ₩25,118 | ₩25,189 | -0.99% | 1.3만 |
|---|
| 2025.11.18 | ₩24,917 | ₩25,212 | ₩24,917 | ₩25,199 | +1.13% | 5.2천 |
|---|
| 2025.11.17 | ₩25,789 | ₩25,789 | ₩25,185 | ₩25,197 | -2.29% | 4.5천 |
|---|
| 2025.11.14 | ₩25,574 | ₩25,722 | ₩25,574 | ₩25,707 | +0.52% | 4.7천 |
|---|
| 2025.11.13 | ₩25,974 | ₩25,974 | ₩25,681 | ₩25,773 | -0.77% | 5.2천 |
|---|
| 2025.11.12 | ₩25,896 | ₩26,061 | ₩25,896 | ₩25,968 | +0.28% | 3.8천 |
|---|
| 2025.11.11 | ₩25,735 | ₩25,856 | ₩25,669 | ₩25,853 | +0.46% | 3.9천 |
|---|
| 2025.11.10 | ₩25,775 | ₩25,775 | ₩25,534 | ₩25,681 | -0.36% | 7.5천 |
|---|
| 2025.11.07 | ₩25,534 | ₩25,711 | ₩25,400 | ₩25,711 | +0.69% | 7천 |
|---|
| 2025.11.06 | ₩25,883 | ₩25,936 | ₩25,492 | ₩25,492 | -1.51% | 3.1천 |
|---|
| 2025.11.05 | ₩25,883 | ₩25,883 | ₩25,534 | ₩25,861 | -0.08% | 3천 |
|---|
| 2025.11.04 | ₩25,936 | ₩25,963 | ₩25,762 | ₩25,879 | -0.22% | 5.2천 |
|---|
| 2025.11.03 | ₩25,775 | ₩26,052 | ₩25,762 | ₩26,052 | +1.07% | 3.9만 |
|---|
| 2025.10.31 | ₩25,735 | ₩26,111 | ₩25,735 | ₩26,005 | +1.05% | 1.3만 |
|---|
| 2025.10.30 | ₩26,097 | ₩26,097 | ₩25,628 | ₩25,789 | -1.18% | 2.1만 |
|---|
| 2025.10.29 | ₩26,298 | ₩26,466 | ₩26,070 | ₩26,132 | -0.63% | 6천 |
|---|
| 2025.10.28 | ₩26,379 | ₩26,526 | ₩26,352 | ₩26,352 | -0.10% | 6.2천 |
|---|
| 2025.10.27 | ₩26,044 | ₩26,298 | ₩26,030 | ₩26,294 | +0.96% | 1.3천 |
|---|
| 2025.10.24 | ₩26,030 | ₩26,044 | ₩25,909 | ₩25,963 | -0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩25,722 | ₩25,842 | ₩25,722 | ₩25,842 | +0.47% | 1천 |
|---|
| 2025.10.22 | ₩25,695 | ₩25,762 | ₩25,588 | ₩25,675 | -0.08% | 8.3천 |
|---|
| 2025.10.21 | ₩25,561 | ₩25,787 | ₩25,547 | ₩25,787 | +0.89% | 5.9천 |
|---|
| 2025.10.20 | ₩25,480 | ₩25,655 | ₩25,480 | ₩25,655 | +0.68% | 1.3천 |
|---|
| 2025.10.17 | ₩25,348 | ₩25,604 | ₩25,348 | ₩25,577 | +0.90% | 2.6천 |
|---|
| 2025.10.16 | ₩25,775 | ₩25,820 | ₩25,318 | ₩25,361 | -1.61% | 1.1만 |
|---|
| 2025.10.15 | ₩26,084 | ₩26,084 | ₩25,789 | ₩25,789 | -1.13% | 2.1천 |
|---|
| 2025.10.14 | ₩25,467 | ₩25,883 | ₩25,467 | ₩25,883 | +1.63% | 8.8천 |
|---|
| 2025.10.13 | ₩25,065 | ₩25,440 | ₩24,957 | ₩25,415 | +1.40% | 8.5천 |
|---|
| 2025.10.10 | ₩24,984 | ₩25,051 | ₩24,568 | ₩24,649 | -1.34% | 2.5만 |
|---|