시장 데이터를 불러오는 중
전체 종목
FT Vest Dow Jones Internet & Target Income ETF 과거 주가
FT Vest Dow Jones Internet & Target Income ETF · FDND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Dow Jones Internet & Target Income ETF · FDND · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,291 | ₩31,300 | ₩31,263 | ₩31,300 | +0.03% | 1.2천 |
| 2026.10.08 | ₩30,753 | ₩30,753 | ₩30,621 | ₩30,621 | -0.43% | 1.3천 |
| 2026.10.07 | ₩30,653 | ₩30,653 | ₩30,653 | ₩30,653 | 0.00% | 100 |
| 2026.10.06 | ₩30,512 | ₩30,774 | ₩30,512 | ₩30,774 | +0.86% | 8.3천 |
| 2026.10.05 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 300 |
| 2026.10.02 | ₩30,231 | ₩30,284 | ₩30,204 | ₩30,263 | +0.11% | 2.3천 |
| 2026.10.01 | ₩29,842 | ₩30,046 | ₩29,842 | ₩30,046 | +0.68% | 1.5천 |
| 2026.09.30 | ₩29,986 | ₩29,986 | ₩29,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,986 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩29,748 | ₩29,866 | ₩29,695 | ₩29,866 | +0.40% | 2천 |
|---|
| 2026.09.28 | ₩29,869 | ₩29,869 | ₩29,667 | ₩29,667 | -0.68% | 4.2천 |
|---|
| 2026.09.25 | ₩30,246 | ₩30,246 | ₩30,246 | ₩30,246 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,357 | ₩30,357 | ₩30,357 | ₩30,357 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,981 | ₩31,062 | ₩30,621 | ₩30,621 | -1.16% | 500 |
|---|
| 2026.09.21 | ₩30,968 | ₩31,048 | ₩30,968 | ₩31,048 | +0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩30,432 | ₩30,445 | ₩30,255 | ₩30,255 | -0.58% | 1.4천 |
|---|
| 2026.09.17 | ₩30,552 | ₩30,720 | ₩30,552 | ₩30,645 | +0.30% | 2천 |
|---|
| 2026.09.16 | ₩30,633 | ₩30,700 | ₩30,337 | ₩30,337 | -0.97% | 1.5천 |
|---|
| 2026.09.15 | ₩30,483 | ₩30,483 | ₩30,483 | ₩30,483 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,499 | ₩30,767 | ₩30,499 | ₩30,767 | +0.88% | 500 |
|---|
| 2026.09.11 | ₩30,334 | ₩30,334 | ₩30,334 | ₩30,334 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,980 | ₩29,980 | ₩29,980 | ₩29,980 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,177 | ₩30,197 | ₩30,177 | ₩30,197 | +0.07% | 200 |
|---|
| 2026.09.08 | ₩30,173 | ₩30,173 | ₩30,173 | ₩30,173 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,526 | ₩30,539 | ₩30,492 | ₩30,492 | -0.11% | 700 |
|---|
| 2026.09.03 | ₩30,732 | ₩30,732 | ₩30,732 | ₩30,732 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,124 | ₩30,129 | ₩30,124 | ₩30,129 | +0.02% | 400 |
|---|
| 2026.09.01 | ₩30,085 | ₩30,085 | ₩30,085 | ₩30,085 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩30,657 | ₩30,657 | ₩30,657 | ₩30,657 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩30,861 | ₩30,954 | ₩30,837 | ₩30,837 | -0.08% | 2.5천 |
|---|
| 2026.08.27 | ₩30,720 | ₩30,747 | ₩30,720 | ₩30,747 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,083 | ₩30,104 | ₩30,083 | ₩30,104 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩29,956 | ₩30,104 | ₩29,956 | ₩30,020 | +0.21% | 1천 |
|---|
| 2026.08.21 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,043 | ₩30,043 | ₩29,929 | ₩29,929 | -0.38% | 800 |
|---|
| 2026.08.19 | ₩30,298 | ₩30,298 | ₩30,158 | ₩30,158 | -0.46% | 600 |
|---|
| 2026.08.18 | ₩30,023 | ₩30,023 | ₩29,888 | ₩29,888 | -0.45% | 900 |
|---|
| 2026.08.17 | ₩30,338 | ₩30,338 | ₩30,172 | ₩30,172 | -0.55% | 500 |
|---|
| 2026.08.14 | ₩30,807 | ₩30,807 | ₩30,645 | ₩30,645 | -0.53% | 1천 |
|---|
| 2026.08.13 | ₩30,847 | ₩31,027 | ₩30,847 | ₩31,027 | +0.58% | 600 |
|---|
| 2026.08.12 | ₩30,686 | ₩30,686 | ₩30,640 | ₩30,640 | -0.15% | 600 |
|---|
| 2026.08.11 | ₩30,820 | ₩30,820 | ₩30,573 | ₩30,573 | -0.80% | 1.9천 |
|---|
| 2026.08.10 | ₩30,485 | ₩30,845 | ₩30,485 | ₩30,845 | +1.18% | 900 |
|---|
| 2026.08.07 | ₩30,499 | ₩30,499 | ₩30,481 | ₩30,481 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,298 | ₩30,298 | ₩30,266 | ₩30,266 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩29,909 | ₩30,325 | ₩29,829 | ₩30,310 | +1.34% | 3.6천 |
|---|
| 2026.08.03 | ₩29,949 | ₩29,963 | ₩29,856 | ₩29,890 | -0.20% | 2.5천 |
|---|
| 2026.07.31 | ₩28,998 | ₩29,045 | ₩28,958 | ₩28,958 | -0.14% | 7천 |
|---|
| 2026.07.30 | ₩27,993 | ₩28,328 | ₩27,939 | ₩28,328 | +1.20% | 2.7천 |
|---|
| 2026.07.29 | ₩28,529 | ₩28,529 | ₩28,320 | ₩28,320 | -0.73% | 1.3천 |
|---|
| 2026.07.28 | ₩28,366 | ₩28,366 | ₩28,366 | ₩28,366 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,805 | ₩27,901 | ₩27,444 | ₩27,901 | +0.34% | 7.6천 |
|---|
| 2026.07.24 | ₩27,457 | ₩27,470 | ₩27,389 | ₩27,389 | -0.25% | 2.9천 |
|---|
| 2026.07.23 | ₩27,339 | ₩27,363 | ₩27,253 | ₩27,253 | -0.31% | 400 |
|---|
| 2026.07.22 | ₩27,953 | ₩27,973 | ₩27,939 | ₩27,950 | -0.01% | 1.2천 |
|---|
| 2026.07.21 | ₩28,556 | ₩28,556 | ₩28,382 | ₩28,442 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩28,757 | ₩28,757 | ₩28,757 | ₩28,757 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,382 | ₩28,729 | ₩28,382 | ₩28,729 | +1.22% | 1.1천 |
|---|
| 2026.07.16 | ₩29,166 | ₩29,253 | ₩28,994 | ₩28,994 | -0.59% | 800 |
|---|
| 2026.07.15 | ₩29,300 | ₩29,444 | ₩29,300 | ₩29,444 | +0.49% | 400 |
|---|
| 2026.07.14 | ₩29,212 | ₩29,326 | ₩29,212 | ₩29,258 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩29,212 | ₩29,253 | ₩29,174 | ₩29,174 | -0.13% | 2.5천 |
|---|
| 2026.07.10 | ₩29,320 | ₩29,373 | ₩29,316 | ₩29,316 | -0.01% | 1.9천 |
|---|
| 2026.07.09 | ₩29,025 | ₩29,241 | ₩29,025 | ₩29,241 | +0.74% | 5.2천 |
|---|
| 2026.07.08 | ₩28,663 | ₩28,789 | ₩28,663 | ₩28,789 | +0.44% | 2.2천 |
|---|
| 2026.07.07 | ₩28,865 | ₩28,865 | ₩28,865 | ₩28,865 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,676 | ₩28,703 | ₩28,671 | ₩28,671 | -0.02% | 2천 |
|---|
| 2026.07.02 | ₩28,358 | ₩28,358 | ₩28,358 | ₩28,358 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,234 | ₩28,670 | ₩28,234 | ₩28,560 | +1.15% | 700 |
|---|
| 2026.06.30 | ₩27,926 | ₩28,017 | ₩27,926 | ₩28,017 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩28,194 | ₩28,194 | ₩27,996 | ₩27,996 | -0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩27,269 | ₩27,466 | ₩27,269 | ₩27,466 | +0.72% | 500 |
|---|
| 2026.06.25 | ₩27,202 | ₩27,202 | ₩27,054 | ₩27,084 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩27,953 | ₩27,978 | ₩27,622 | ₩27,622 | -1.18% | 1천 |
|---|
| 2026.06.23 | ₩27,403 | ₩27,819 | ₩27,403 | ₩27,615 | +0.77% | 6.6천 |
|---|
| 2026.06.22 | ₩28,073 | ₩28,073 | ₩27,578 | ₩27,741 | -1.18% | 9.3천 |
|---|
| 2026.06.18 | ₩27,926 | ₩28,327 | ₩27,926 | ₩28,327 | +1.43% | 2.3천 |
|---|
| 2026.06.17 | ₩28,583 | ₩28,623 | ₩28,047 | ₩28,047 | -1.88% | 9천 |
|---|
| 2026.06.16 | ₩28,817 | ₩28,891 | ₩28,817 | ₩28,884 | +0.23% | 2.4천 |
|---|
| 2026.06.15 | ₩28,676 | ₩29,032 | ₩28,676 | ₩28,825 | +0.52% | 2.3만 |
|---|
| 2026.06.12 | ₩29,119 | ₩30,780 | ₩28,140 | ₩28,198 | -3.16% | 1.7만 |
|---|
| 2026.06.11 | ₩28,194 | ₩28,286 | ₩28,194 | ₩28,286 | +0.33% | 900 |
|---|
| 2026.06.10 | ₩28,341 | ₩28,422 | ₩28,136 | ₩28,136 | -0.72% | 1.5천 |
|---|
| 2026.06.09 | ₩28,877 | ₩28,877 | ₩28,061 | ₩28,596 | -0.97% | 8.5천 |
|---|
| 2026.06.08 | ₩28,958 | ₩29,011 | ₩28,873 | ₩28,873 | -0.29% | 2.3천 |
|---|
| 2026.06.05 | ₩29,440 | ₩29,440 | ₩29,032 | ₩29,072 | -1.25% | 3.7천 |
|---|
| 2026.06.04 | ₩30,104 | ₩30,104 | ₩29,936 | ₩30,016 | -0.29% | 9.1천 |
|---|
| 2026.06.03 | ₩29,963 | ₩29,976 | ₩29,885 | ₩29,885 | -0.26% | 2.4천 |
|---|
| 2026.06.02 | ₩30,539 | ₩30,546 | ₩30,459 | ₩30,492 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩30,820 | ₩30,929 | ₩30,820 | ₩30,929 | +0.35% | 700 |
|---|
| 2026.05.29 | ₩30,030 | ₩30,258 | ₩30,030 | ₩30,216 | +0.62% | 4.7천 |
|---|
| 2026.05.28 | ₩29,735 | ₩29,815 | ₩29,735 | ₩29,748 | +0.05% | 2.8천 |
|---|
| 2026.05.27 | ₩29,373 | ₩29,427 | ₩29,302 | ₩29,302 | -0.24% | 1.1천 |
|---|
| 2026.05.26 | ₩29,277 | ₩29,277 | ₩29,235 | ₩29,235 | -0.14% | 700 |
|---|
| 2026.05.22 | ₩29,380 | ₩29,380 | ₩29,279 | ₩29,297 | -0.28% | 1.4천 |
|---|
| 2026.05.21 | ₩29,061 | ₩29,061 | ₩29,061 | ₩29,061 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩28,864 | ₩28,974 | ₩28,864 | ₩28,974 | +0.38% | 3천 |
|---|
| 2026.05.19 | ₩28,820 | ₩28,820 | ₩28,820 | ₩28,820 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩28,891 | ₩29,116 | ₩28,891 | ₩29,116 | +0.78% | 2.4천 |
|---|
| 2026.05.15 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩28,944 | ₩28,971 | ₩28,784 | ₩28,806 | -0.48% | 1.9천 |
|---|
| 2026.05.13 | ₩28,288 | ₩28,556 | ₩28,288 | ₩28,462 | +0.62% | 5천 |
|---|
| 2026.05.12 | ₩28,174 | ₩28,288 | ₩28,140 | ₩28,288 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩28,489 | ₩28,489 | ₩28,337 | ₩28,337 | -0.53% | 900 |
|---|
| 2026.05.08 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,011 | ₩29,131 | ₩29,011 | ₩29,131 | +0.41% | 300 |
|---|
| 2026.05.06 | ₩28,743 | ₩28,817 | ₩28,623 | ₩28,817 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩28,958 | ₩29,065 | ₩28,958 | ₩28,978 | +0.07% | 700 |
|---|
| 2026.05.04 | ₩29,052 | ₩29,052 | ₩29,045 | ₩29,045 | -0.02% | 200 |
|---|
| 2026.05.01 | ₩28,958 | ₩28,958 | ₩28,817 | ₩28,844 | -0.39% | 1.6천 |
|---|
| 2026.04.30 | ₩28,114 | ₩28,663 | ₩27,993 | ₩28,573 | +1.63% | 1.8천 |
|---|
| 2026.04.29 | ₩28,194 | ₩28,434 | ₩28,194 | ₩28,434 | +0.85% | 800 |
|---|
| 2026.04.28 | ₩28,328 | ₩28,328 | ₩28,194 | ₩28,213 | -0.41% | 4.3천 |
|---|
| 2026.04.27 | ₩28,556 | ₩28,636 | ₩28,475 | ₩28,569 | +0.05% | 5.3천 |
|---|
| 2026.04.24 | ₩28,489 | ₩28,583 | ₩28,462 | ₩28,522 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩28,355 | ₩28,355 | ₩28,114 | ₩28,236 | -0.42% | 1.4천 |
|---|
| 2026.04.22 | ₩28,683 | ₩28,821 | ₩28,683 | ₩28,821 | +0.48% | 1.4천 |
|---|
| 2026.04.21 | ₩28,697 | ₩28,697 | ₩28,643 | ₩28,643 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩28,596 | ₩28,898 | ₩28,596 | ₩28,867 | +0.95% | 1.6천 |
|---|
| 2026.04.17 | ₩28,782 | ₩28,844 | ₩28,751 | ₩28,757 | -0.09% | 1.3천 |
|---|
| 2026.04.16 | ₩28,623 | ₩28,723 | ₩28,449 | ₩28,623 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩28,207 | ₩28,388 | ₩28,207 | ₩28,388 | +0.64% | 300 |
|---|
| 2026.04.14 | ₩27,618 | ₩27,899 | ₩27,618 | ₩27,828 | +0.76% | 4천 |
|---|
| 2026.04.13 | ₩26,707 | ₩27,395 | ₩26,707 | ₩27,395 | +2.58% | 300 |
|---|
| 2026.04.10 | ₩26,867 | ₩26,867 | ₩26,673 | ₩26,764 | -0.38% | 3.2천 |
|---|
| 2026.04.09 | ₩27,001 | ₩27,028 | ₩26,867 | ₩27,028 | +0.10% | 3.4천 |
|---|
| 2026.04.08 | ₩27,645 | ₩27,645 | ₩27,236 | ₩27,236 | -1.48% | 2.2천 |
|---|
| 2026.04.07 | ₩26,574 | ₩26,661 | ₩26,546 | ₩26,661 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩26,465 | ₩26,531 | ₩26,465 | ₩26,531 | +0.25% | 1.2천 |
|---|
| 2026.04.02 | ₩25,809 | ₩26,448 | ₩25,809 | ₩26,448 | +2.48% | 2.1천 |
|---|
| 2026.04.01 | ₩26,238 | ₩26,278 | ₩26,117 | ₩26,124 | -0.43% | 1.5천 |
|---|
| 2026.03.31 | ₩25,434 | ₩25,932 | ₩25,434 | ₩25,932 | +1.96% | 2.4천 |
|---|
| 2026.03.30 | ₩25,340 | ₩25,431 | ₩25,141 | ₩25,141 | -0.78% | 1.2천 |
|---|
| 2026.03.27 | ₩25,293 | ₩25,329 | ₩25,139 | ₩25,194 | -0.39% | 3.8천 |
|---|
| 2026.03.26 | ₩26,077 | ₩26,077 | ₩25,933 | ₩25,933 | -0.55% | 400 |
|---|
| 2026.03.25 | ₩26,753 | ₩26,753 | ₩26,599 | ₩26,636 | -0.44% | 900 |
|---|
| 2026.03.24 | ₩26,439 | ₩26,506 | ₩26,409 | ₩26,409 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩27,082 | ₩27,189 | ₩27,015 | ₩27,035 | -0.17% | 3.9천 |
|---|
| 2026.03.20 | ₩26,512 | ₩26,512 | ₩26,512 | ₩26,512 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩26,774 | ₩26,971 | ₩26,720 | ₩26,971 | +0.74% | 1.3천 |
|---|
| 2026.03.18 | ₩27,111 | ₩27,111 | ₩27,111 | ₩27,111 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩27,377 | ₩27,390 | ₩27,261 | ₩27,261 | -0.42% | 1.3천 |
|---|
| 2026.03.16 | ₩27,000 | ₩27,083 | ₩27,000 | ₩27,083 | +0.31% | 400 |
|---|
| 2026.03.13 | ₩27,055 | ₩27,055 | ₩26,753 | ₩26,753 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩26,862 | ₩26,862 | ₩26,862 | ₩26,862 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩27,363 | ₩27,363 | ₩27,216 | ₩27,318 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩27,269 | ₩27,564 | ₩27,269 | ₩27,336 | +0.25% | 800 |
|---|
| 2026.03.09 | ₩27,001 | ₩27,492 | ₩27,001 | ₩27,492 | +1.82% | 600 |
|---|
| 2026.03.06 | ₩27,414 | ₩27,470 | ₩27,403 | ₩27,437 | +0.08% | 4.8천 |
|---|
| 2026.03.05 | ₩27,638 | ₩27,750 | ₩27,638 | ₩27,750 | +0.41% | 700 |
|---|
| 2026.03.04 | ₩27,491 | ₩27,511 | ₩27,477 | ₩27,477 | -0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩26,787 | ₩27,001 | ₩26,787 | ₩26,949 | +0.61% | 2.5천 |
|---|
| 2026.03.02 | ₩26,928 | ₩27,068 | ₩26,928 | ₩26,989 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩26,599 | ₩27,082 | ₩26,599 | ₩27,082 | +1.81% | 6.6천 |
|---|
| 2026.02.26 | ₩26,653 | ₩26,948 | ₩26,653 | ₩26,948 | +1.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,278 | ₩26,622 | ₩26,278 | ₩26,622 | +1.31% | 4.3만 |
|---|
| 2026.02.24 | ₩25,675 | ₩26,063 | ₩25,675 | ₩26,043 | +1.44% | 1.8천 |
|---|
| 2026.02.23 | ₩25,501 | ₩25,635 | ₩25,447 | ₩25,628 | +0.50% | 3.2만 |
|---|
| 2026.02.20 | ₩26,459 | ₩26,673 | ₩26,445 | ₩26,445 | -0.05% | 4.1천 |
|---|
| 2026.02.19 | ₩26,519 | ₩26,660 | ₩26,319 | ₩26,538 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩26,666 | ₩26,747 | ₩26,546 | ₩26,704 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩26,425 | ₩26,425 | ₩26,144 | ₩26,362 | -0.24% | 1만 |
|---|
| 2026.02.13 | ₩26,252 | ₩26,506 | ₩26,133 | ₩26,428 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩26,264 | ₩26,343 | ₩26,171 | ₩26,217 | -0.18% | 800 |
|---|
| 2026.02.11 | ₩27,792 | ₩27,792 | ₩27,062 | ₩27,154 | -2.30% | 7.4천 |
|---|
| 2026.02.10 | ₩27,819 | ₩27,859 | ₩27,717 | ₩27,717 | -0.37% | 7.9천 |
|---|
| 2026.02.09 | ₩27,189 | ₩27,690 | ₩27,189 | ₩27,690 | +1.84% | 8.1천 |
|---|
| 2026.02.06 | ₩27,001 | ₩27,433 | ₩27,001 | ₩27,433 | +1.60% | 1.4천 |
|---|
| 2026.02.05 | ₩27,122 | ₩27,497 | ₩27,042 | ₩27,160 | +0.14% | 4.3천 |
|---|
| 2026.02.04 | ₩27,805 | ₩27,886 | ₩27,511 | ₩27,728 | -0.28% | 8.8천 |
|---|
| 2026.02.03 | ₩28,449 | ₩28,449 | ₩28,167 | ₩28,244 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩29,427 | ₩29,427 | ₩29,214 | ₩29,214 | -0.72% | 3.8천 |
|---|
| 2026.01.30 | ₩29,373 | ₩29,373 | ₩29,033 | ₩29,033 | -1.16% | 1.6천 |
|---|
| 2026.01.29 | ₩29,293 | ₩29,517 | ₩29,115 | ₩29,517 | +0.76% | 4.2천 |
|---|
| 2026.01.28 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,856 | ₩29,856 | ₩29,809 | ₩29,809 | -0.16% | 1천 |
|---|
| 2026.01.26 | ₩29,467 | ₩29,735 | ₩29,467 | ₩29,639 | +0.58% | 3천 |
|---|
| 2026.01.23 | ₩29,253 | ₩29,253 | ₩29,182 | ₩29,182 | -0.24% | 3.2천 |
|---|
| 2026.01.22 | ₩29,038 | ₩29,113 | ₩29,038 | ₩29,113 | +0.26% | 1천 |
|---|
| 2026.01.21 | ₩28,301 | ₩28,648 | ₩28,301 | ₩28,575 | +0.97% | 700 |
|---|
| 2026.01.20 | ₩28,825 | ₩28,998 | ₩28,632 | ₩28,632 | -0.67% | 1.9천 |
|---|
| 2026.01.16 | ₩29,588 | ₩29,588 | ₩29,301 | ₩29,301 | -0.97% | 900 |
|---|
| 2026.01.15 | ₩29,641 | ₩29,641 | ₩29,523 | ₩29,523 | -0.40% | 1.9천 |
|---|
| 2026.01.14 | ₩29,735 | ₩29,782 | ₩29,371 | ₩29,478 | -0.87% | 2.3천 |
|---|
| 2026.01.13 | ₩30,110 | ₩30,110 | ₩29,829 | ₩29,909 | -0.67% | 4.1천 |
|---|
| 2026.01.12 | ₩29,976 | ₩30,086 | ₩29,976 | ₩30,055 | +0.26% | 1.6천 |
|---|
| 2026.01.09 | ₩30,097 | ₩30,097 | ₩30,016 | ₩30,043 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩30,150 | ₩30,150 | ₩30,122 | ₩30,122 | -0.09% | 1.1천 |
|---|
| 2026.01.07 | ₩30,512 | ₩30,539 | ₩30,418 | ₩30,418 | -0.31% | 900 |
|---|
| 2026.01.06 | ₩30,191 | ₩30,390 | ₩30,191 | ₩30,347 | +0.52% | 400 |
|---|
| 2026.01.05 | ₩30,298 | ₩30,298 | ₩30,161 | ₩30,161 | -0.45% | 1천 |
|---|
| 2026.01.02 | ₩30,284 | ₩30,284 | ₩29,722 | ₩29,738 | -1.81% | 4.1천 |
|---|
| 2025.12.31 | ₩30,405 | ₩30,405 | ₩30,172 | ₩30,172 | -0.77% | 1천 |
|---|
| 2025.12.30 | ₩30,485 | ₩30,485 | ₩30,358 | ₩30,398 | -0.29% | 2.3천 |
|---|
| 2025.12.29 | ₩30,298 | ₩30,412 | ₩30,298 | ₩30,412 | +0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩30,484 | ₩30,484 | ₩30,484 | ₩30,484 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,351 | ₩30,420 | ₩30,351 | ₩30,420 | +0.23% | 500 |
|---|
| 2025.12.22 | ₩30,389 | ₩30,392 | ₩30,389 | ₩30,392 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩30,396 | ₩30,445 | ₩30,301 | ₩30,301 | -0.31% | 600 |
|---|
| 2025.12.18 | ₩29,990 | ₩30,034 | ₩29,990 | ₩30,034 | +0.15% | 800 |
|---|
| 2025.12.17 | ₩30,124 | ₩30,124 | ₩29,668 | ₩29,668 | -1.51% | 2천 |
|---|
| 2025.12.16 | ₩29,909 | ₩30,045 | ₩29,882 | ₩30,045 | +0.45% | 1.4천 |
|---|
| 2025.12.15 | ₩29,990 | ₩29,990 | ₩29,933 | ₩29,933 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩30,283 | ₩30,283 | ₩30,184 | ₩30,191 | -0.31% | 1.7천 |
|---|
| 2025.12.11 | ₩30,767 | ₩30,820 | ₩30,753 | ₩30,753 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩30,673 | ₩30,763 | ₩30,673 | ₩30,763 | +0.29% | 500 |
|---|
| 2025.12.09 | ₩30,820 | ₩30,834 | ₩30,767 | ₩30,767 | -0.17% | 2천 |
|---|
| 2025.12.08 | ₩30,696 | ₩30,794 | ₩30,665 | ₩30,665 | -0.10% | 2.9천 |
|---|
| 2025.12.05 | ₩30,727 | ₩30,727 | ₩30,673 | ₩30,708 | -0.06% | 2.4천 |
|---|
| 2025.12.04 | ₩30,579 | ₩30,579 | ₩30,481 | ₩30,569 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩30,526 | ₩30,646 | ₩30,526 | ₩30,582 | +0.18% | 2.4천 |
|---|
| 2025.12.02 | ₩30,579 | ₩30,603 | ₩30,487 | ₩30,603 | +0.08% | 2.2천 |
|---|
| 2025.12.01 | ₩30,338 | ₩30,457 | ₩30,326 | ₩30,326 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩30,472 | ₩30,485 | ₩30,386 | ₩30,386 | -0.28% | 600 |
|---|
| 2025.11.26 | ₩30,298 | ₩30,298 | ₩30,109 | ₩30,109 | -0.62% | 1천 |
|---|
| 2025.11.25 | ₩29,987 | ₩30,258 | ₩29,923 | ₩30,244 | +0.86% | 1.7천 |
|---|
| 2025.11.24 | ₩29,521 | ₩29,736 | ₩29,521 | ₩29,736 | +0.73% | 6.9천 |
|---|
| 2025.11.21 | ₩29,092 | ₩29,274 | ₩28,906 | ₩29,116 | +0.08% | 3.3천 |
|---|
| 2025.11.20 | ₩30,445 | ₩30,457 | ₩29,157 | ₩29,157 | -4.23% | 3.1천 |
|---|
| 2025.11.19 | ₩29,881 | ₩29,945 | ₩29,881 | ₩29,945 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩30,165 | ₩30,311 | ₩29,963 | ₩30,142 | -0.08% | 3.1천 |
|---|
| 2025.11.17 | ₩30,646 | ₩30,686 | ₩30,083 | ₩30,235 | -1.34% | 1.1만 |
|---|
| 2025.11.14 | ₩30,552 | ₩30,914 | ₩30,552 | ₩30,660 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩31,289 | ₩31,289 | ₩30,772 | ₩30,780 | -1.63% | 1.8천 |
|---|
| 2025.11.12 | ₩31,517 | ₩31,517 | ₩31,206 | ₩31,308 | -0.66% | 1.7만 |
|---|
| 2025.11.11 | ₩31,318 | ₩31,474 | ₩31,318 | ₩31,474 | +0.50% | 1.6천 |
|---|
| 2025.11.10 | ₩31,427 | ₩31,544 | ₩31,222 | ₩31,448 | +0.06% | 800 |
|---|
| 2025.11.07 | ₩30,579 | ₩30,953 | ₩30,579 | ₩30,887 | +1.01% | 1만 |
|---|
| 2025.11.06 | ₩31,008 | ₩31,008 | ₩30,755 | ₩30,755 | -0.82% | 1.8천 |
|---|
| 2025.11.05 | ₩31,318 | ₩31,497 | ₩31,318 | ₩31,406 | +0.28% | 1천 |
|---|
| 2025.11.04 | ₩31,825 | ₩31,825 | ₩31,470 | ₩31,470 | -1.12% | 1.2천 |
|---|
| 2025.11.03 | ₩32,120 | ₩32,254 | ₩32,120 | ₩32,201 | +0.25% | 5.4천 |
|---|
| 2025.10.31 | ₩32,194 | ₩32,253 | ₩32,107 | ₩32,203 | +0.03% | 4.1천 |
|---|
| 2025.10.30 | ₩31,919 | ₩32,080 | ₩31,622 | ₩31,622 | -0.93% | 6천 |
|---|
| 2025.10.29 | ₩32,321 | ₩32,415 | ₩32,211 | ₩32,368 | +0.15% | 2.3천 |
|---|
| 2025.10.28 | ₩32,562 | ₩32,629 | ₩32,400 | ₩32,400 | -0.50% | 4천 |
|---|
| 2025.10.27 | ₩32,361 | ₩32,522 | ₩32,361 | ₩32,435 | +0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩32,148 | ₩32,201 | ₩32,089 | ₩32,089 | -0.18% | 1.2천 |
|---|
| 2025.10.23 | ₩31,799 | ₩31,986 | ₩31,799 | ₩31,913 | +0.36% | 2.2천 |
|---|
| 2025.10.22 | ₩31,638 | ₩31,758 | ₩31,544 | ₩31,689 | +0.16% | 1.8천 |
|---|
| 2025.10.21 | ₩32,067 | ₩32,442 | ₩32,067 | ₩32,370 | +0.94% | 5.6천 |
|---|
| 2025.10.20 | ₩32,120 | ₩32,402 | ₩32,120 | ₩32,368 | +0.77% | 1.9만 |
|---|
| 2025.10.17 | ₩31,746 | ₩31,825 | ₩31,745 | ₩31,825 | +0.25% | 1천 |
|---|
| 2025.10.16 | ₩32,107 | ₩32,107 | ₩31,740 | ₩31,740 | -1.14% | 2.3천 |
|---|
| 2025.10.15 | ₩32,201 | ₩32,201 | ₩31,959 | ₩32,026 | -0.54% | 1.6천 |
|---|
| 2025.10.14 | ₩31,440 | ₩32,080 | ₩31,356 | ₩31,939 | +1.59% | 7.9천 |
|---|
| 2025.10.13 | ₩31,959 | ₩32,107 | ₩31,933 | ₩32,049 | +0.28% | 6.5천 |
|---|
| 2025.10.10 | ₩32,415 | ₩32,415 | ₩31,675 | ₩31,675 | -2.28% | 4천 |
|---|