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 | ₩31,327 | ₩31,336 | ₩31,299 | ₩31,336 | +0.03% | 1.2천 |
| 2026.10.08 | ₩30,789 | ₩30,789 | ₩30,656 | ₩30,656 | -0.43% | 1.3천 |
| 2026.10.07 | ₩30,688 | ₩30,688 | ₩30,688 | ₩30,688 | 0.00% | 100 |
| 2026.10.06 | ₩30,548 | ₩30,809 | ₩30,548 | ₩30,809 | +0.86% | 8.3천 |
| 2026.10.05 | ₩30,489 | ₩30,489 | ₩30,489 | ₩30,489 | 0.00% | 300 |
| 2026.10.02 | ₩30,266 | ₩30,319 | ₩30,239 | ₩30,298 | +0.11% | 2.3천 |
| 2026.10.01 | ₩29,877 | ₩30,081 | ₩29,877 | ₩30,081 | +0.68% | 1.5천 |
| 2026.09.30 | ₩30,020 | ₩30,020 | ₩30,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,020 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩29,783 | ₩29,901 | ₩29,729 | ₩29,901 | +0.40% | 2천 |
|---|
| 2026.09.28 | ₩29,904 | ₩29,904 | ₩29,701 | ₩29,701 | -0.68% | 4.2천 |
|---|
| 2026.09.25 | ₩30,281 | ₩30,281 | ₩30,281 | ₩30,281 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,017 | ₩31,098 | ₩30,656 | ₩30,656 | -1.16% | 500 |
|---|
| 2026.09.21 | ₩31,004 | ₩31,084 | ₩31,004 | ₩31,084 | +0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩30,467 | ₩30,480 | ₩30,290 | ₩30,290 | -0.58% | 1.4천 |
|---|
| 2026.09.17 | ₩30,588 | ₩30,755 | ₩30,588 | ₩30,680 | +0.30% | 2천 |
|---|
| 2026.09.16 | ₩30,668 | ₩30,735 | ₩30,372 | ₩30,372 | -0.97% | 1.5천 |
|---|
| 2026.09.15 | ₩30,518 | ₩30,518 | ₩30,518 | ₩30,518 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,534 | ₩30,802 | ₩30,534 | ₩30,802 | +0.88% | 500 |
|---|
| 2026.09.11 | ₩30,369 | ₩30,369 | ₩30,369 | ₩30,369 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,212 | ₩30,232 | ₩30,212 | ₩30,232 | +0.07% | 200 |
|---|
| 2026.09.08 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,561 | ₩30,574 | ₩30,527 | ₩30,527 | -0.11% | 700 |
|---|
| 2026.09.03 | ₩30,768 | ₩30,768 | ₩30,768 | ₩30,768 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,158 | ₩30,164 | ₩30,158 | ₩30,164 | +0.02% | 400 |
|---|
| 2026.09.01 | ₩30,120 | ₩30,120 | ₩30,120 | ₩30,120 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩30,692 | ₩30,692 | ₩30,692 | ₩30,692 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩30,896 | ₩30,990 | ₩30,872 | ₩30,872 | -0.08% | 2.5천 |
|---|
| 2026.08.27 | ₩30,755 | ₩30,782 | ₩30,755 | ₩30,782 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩30,243 | ₩30,243 | ₩30,243 | ₩30,243 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,118 | ₩30,138 | ₩30,118 | ₩30,138 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩29,991 | ₩30,138 | ₩29,991 | ₩30,055 | +0.21% | 1천 |
|---|
| 2026.08.21 | ₩30,065 | ₩30,065 | ₩30,065 | ₩30,065 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,078 | ₩30,078 | ₩29,964 | ₩29,964 | -0.38% | 800 |
|---|
| 2026.08.19 | ₩30,333 | ₩30,333 | ₩30,193 | ₩30,193 | -0.46% | 600 |
|---|
| 2026.08.18 | ₩30,058 | ₩30,058 | ₩29,922 | ₩29,922 | -0.45% | 900 |
|---|
| 2026.08.17 | ₩30,373 | ₩30,373 | ₩30,207 | ₩30,207 | -0.55% | 500 |
|---|
| 2026.08.14 | ₩30,843 | ₩30,843 | ₩30,680 | ₩30,680 | -0.53% | 1천 |
|---|
| 2026.08.13 | ₩30,883 | ₩31,063 | ₩30,883 | ₩31,063 | +0.58% | 600 |
|---|
| 2026.08.12 | ₩30,722 | ₩30,722 | ₩30,675 | ₩30,675 | -0.15% | 600 |
|---|
| 2026.08.11 | ₩30,856 | ₩30,856 | ₩30,608 | ₩30,608 | -0.80% | 1.9천 |
|---|
| 2026.08.10 | ₩30,521 | ₩30,880 | ₩30,521 | ₩30,880 | +1.18% | 900 |
|---|
| 2026.08.07 | ₩30,534 | ₩30,534 | ₩30,517 | ₩30,517 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩29,900 | ₩29,900 | ₩29,900 | ₩29,900 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,333 | ₩30,333 | ₩30,301 | ₩30,301 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩29,944 | ₩30,360 | ₩29,863 | ₩30,345 | +1.34% | 3.6천 |
|---|
| 2026.08.03 | ₩29,984 | ₩29,998 | ₩29,890 | ₩29,925 | -0.20% | 2.5천 |
|---|
| 2026.07.31 | ₩29,032 | ₩29,079 | ₩28,991 | ₩28,991 | -0.14% | 7천 |
|---|
| 2026.07.30 | ₩28,025 | ₩28,361 | ₩27,972 | ₩28,361 | +1.20% | 2.7천 |
|---|
| 2026.07.29 | ₩28,562 | ₩28,562 | ₩28,353 | ₩28,353 | -0.73% | 1.3천 |
|---|
| 2026.07.28 | ₩28,398 | ₩28,398 | ₩28,398 | ₩28,398 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,838 | ₩27,933 | ₩27,475 | ₩27,933 | +0.34% | 7.6천 |
|---|
| 2026.07.24 | ₩27,489 | ₩27,502 | ₩27,420 | ₩27,420 | -0.25% | 2.9천 |
|---|
| 2026.07.23 | ₩27,371 | ₩27,395 | ₩27,285 | ₩27,285 | -0.31% | 400 |
|---|
| 2026.07.22 | ₩27,985 | ₩28,005 | ₩27,972 | ₩27,982 | -0.01% | 1.2천 |
|---|
| 2026.07.21 | ₩28,589 | ₩28,589 | ₩28,414 | ₩28,475 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,414 | ₩28,762 | ₩28,414 | ₩28,762 | +1.22% | 1.1천 |
|---|
| 2026.07.16 | ₩29,199 | ₩29,286 | ₩29,028 | ₩29,028 | -0.59% | 800 |
|---|
| 2026.07.15 | ₩29,333 | ₩29,478 | ₩29,333 | ₩29,478 | +0.49% | 400 |
|---|
| 2026.07.14 | ₩29,246 | ₩29,360 | ₩29,246 | ₩29,292 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩29,246 | ₩29,286 | ₩29,207 | ₩29,207 | -0.13% | 2.5천 |
|---|
| 2026.07.10 | ₩29,354 | ₩29,407 | ₩29,350 | ₩29,350 | -0.01% | 1.9천 |
|---|
| 2026.07.09 | ₩29,058 | ₩29,274 | ₩29,058 | ₩29,274 | +0.74% | 5.2천 |
|---|
| 2026.07.08 | ₩28,696 | ₩28,822 | ₩28,696 | ₩28,822 | +0.44% | 2.2천 |
|---|
| 2026.07.07 | ₩28,899 | ₩28,899 | ₩28,899 | ₩28,899 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,710 | ₩28,736 | ₩28,704 | ₩28,704 | -0.02% | 2천 |
|---|
| 2026.07.02 | ₩28,390 | ₩28,390 | ₩28,390 | ₩28,390 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,267 | ₩28,703 | ₩28,267 | ₩28,593 | +1.15% | 700 |
|---|
| 2026.06.30 | ₩27,958 | ₩28,050 | ₩27,958 | ₩28,050 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩28,227 | ₩28,227 | ₩28,028 | ₩28,028 | -0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩27,301 | ₩27,498 | ₩27,301 | ₩27,498 | +0.72% | 500 |
|---|
| 2026.06.25 | ₩27,234 | ₩27,234 | ₩27,085 | ₩27,116 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩27,985 | ₩28,011 | ₩27,654 | ₩27,654 | -1.18% | 1천 |
|---|
| 2026.06.23 | ₩27,435 | ₩27,851 | ₩27,435 | ₩27,647 | +0.77% | 6.6천 |
|---|
| 2026.06.22 | ₩28,106 | ₩28,106 | ₩27,610 | ₩27,773 | -1.18% | 9.3천 |
|---|
| 2026.06.18 | ₩27,958 | ₩28,359 | ₩27,958 | ₩28,359 | +1.43% | 2.3천 |
|---|
| 2026.06.17 | ₩28,616 | ₩28,656 | ₩28,079 | ₩28,079 | -1.88% | 9천 |
|---|
| 2026.06.16 | ₩28,850 | ₩28,924 | ₩28,850 | ₩28,918 | +0.23% | 2.4천 |
|---|
| 2026.06.15 | ₩28,710 | ₩29,065 | ₩28,710 | ₩28,859 | +0.52% | 2.3만 |
|---|
| 2026.06.12 | ₩29,152 | ₩30,816 | ₩28,173 | ₩28,231 | -3.16% | 1.7만 |
|---|
| 2026.06.11 | ₩28,227 | ₩28,319 | ₩28,227 | ₩28,319 | +0.33% | 900 |
|---|
| 2026.06.10 | ₩28,374 | ₩28,455 | ₩28,169 | ₩28,169 | -0.72% | 1.5천 |
|---|
| 2026.06.09 | ₩28,911 | ₩28,911 | ₩28,094 | ₩28,629 | -0.97% | 8.5천 |
|---|
| 2026.06.08 | ₩28,991 | ₩29,045 | ₩28,907 | ₩28,907 | -0.29% | 2.3천 |
|---|
| 2026.06.05 | ₩29,474 | ₩29,474 | ₩29,065 | ₩29,105 | -1.25% | 3.7천 |
|---|
| 2026.06.04 | ₩30,138 | ₩30,138 | ₩29,971 | ₩30,051 | -0.29% | 9.1천 |
|---|
| 2026.06.03 | ₩29,998 | ₩30,011 | ₩29,920 | ₩29,920 | -0.26% | 2.4천 |
|---|
| 2026.06.02 | ₩30,574 | ₩30,581 | ₩30,494 | ₩30,527 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩30,856 | ₩30,965 | ₩30,856 | ₩30,965 | +0.35% | 700 |
|---|
| 2026.05.29 | ₩30,065 | ₩30,293 | ₩30,065 | ₩30,251 | +0.62% | 4.7천 |
|---|
| 2026.05.28 | ₩29,769 | ₩29,850 | ₩29,769 | ₩29,783 | +0.05% | 2.8천 |
|---|
| 2026.05.27 | ₩29,407 | ₩29,461 | ₩29,336 | ₩29,336 | -0.24% | 1.1천 |
|---|
| 2026.05.26 | ₩29,311 | ₩29,311 | ₩29,269 | ₩29,269 | -0.14% | 700 |
|---|
| 2026.05.22 | ₩29,414 | ₩29,414 | ₩29,313 | ₩29,331 | -0.28% | 1.4천 |
|---|
| 2026.05.21 | ₩29,095 | ₩29,095 | ₩29,095 | ₩29,095 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩28,897 | ₩29,007 | ₩28,897 | ₩29,007 | +0.38% | 3천 |
|---|
| 2026.05.19 | ₩28,853 | ₩28,853 | ₩28,853 | ₩28,853 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩28,924 | ₩29,150 | ₩28,924 | ₩29,150 | +0.78% | 2.4천 |
|---|
| 2026.05.15 | ₩28,912 | ₩28,912 | ₩28,912 | ₩28,912 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩28,978 | ₩29,005 | ₩28,817 | ₩28,840 | -0.48% | 1.9천 |
|---|
| 2026.05.13 | ₩28,321 | ₩28,589 | ₩28,321 | ₩28,495 | +0.62% | 5천 |
|---|
| 2026.05.12 | ₩28,207 | ₩28,321 | ₩28,173 | ₩28,321 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩28,522 | ₩28,522 | ₩28,370 | ₩28,370 | -0.53% | 900 |
|---|
| 2026.05.08 | ₩28,809 | ₩28,809 | ₩28,809 | ₩28,809 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,045 | ₩29,164 | ₩29,045 | ₩29,164 | +0.41% | 300 |
|---|
| 2026.05.06 | ₩28,777 | ₩28,850 | ₩28,656 | ₩28,850 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩28,991 | ₩29,099 | ₩28,991 | ₩29,011 | +0.07% | 700 |
|---|
| 2026.05.04 | ₩29,085 | ₩29,085 | ₩29,079 | ₩29,079 | -0.02% | 200 |
|---|
| 2026.05.01 | ₩28,991 | ₩28,991 | ₩28,850 | ₩28,877 | -0.39% | 1.6천 |
|---|
| 2026.04.30 | ₩28,146 | ₩28,696 | ₩28,025 | ₩28,606 | +1.63% | 1.8천 |
|---|
| 2026.04.29 | ₩28,227 | ₩28,467 | ₩28,227 | ₩28,467 | +0.85% | 800 |
|---|
| 2026.04.28 | ₩28,361 | ₩28,361 | ₩28,227 | ₩28,245 | -0.41% | 4.3천 |
|---|
| 2026.04.27 | ₩28,589 | ₩28,669 | ₩28,508 | ₩28,602 | +0.05% | 5.3천 |
|---|
| 2026.04.24 | ₩28,522 | ₩28,616 | ₩28,495 | ₩28,555 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩28,388 | ₩28,388 | ₩28,146 | ₩28,268 | -0.42% | 1.4천 |
|---|
| 2026.04.22 | ₩28,716 | ₩28,854 | ₩28,716 | ₩28,854 | +0.48% | 1.4천 |
|---|
| 2026.04.21 | ₩28,730 | ₩28,730 | ₩28,676 | ₩28,676 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩28,629 | ₩28,931 | ₩28,629 | ₩28,900 | +0.95% | 1.6천 |
|---|
| 2026.04.17 | ₩28,816 | ₩28,877 | ₩28,785 | ₩28,790 | -0.09% | 1.3천 |
|---|
| 2026.04.16 | ₩28,656 | ₩28,757 | ₩28,482 | ₩28,656 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩28,240 | ₩28,421 | ₩28,240 | ₩28,421 | +0.64% | 300 |
|---|
| 2026.04.14 | ₩27,650 | ₩27,931 | ₩27,650 | ₩27,860 | +0.76% | 4천 |
|---|
| 2026.04.13 | ₩26,737 | ₩27,427 | ₩26,737 | ₩27,427 | +2.58% | 300 |
|---|
| 2026.04.10 | ₩26,898 | ₩26,898 | ₩26,704 | ₩26,795 | -0.38% | 3.2천 |
|---|
| 2026.04.09 | ₩27,033 | ₩27,059 | ₩26,898 | ₩27,059 | +0.10% | 3.4천 |
|---|
| 2026.04.08 | ₩27,677 | ₩27,677 | ₩27,267 | ₩27,267 | -1.48% | 2.2천 |
|---|
| 2026.04.07 | ₩26,605 | ₩26,692 | ₩26,577 | ₩26,692 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩26,496 | ₩26,562 | ₩26,496 | ₩26,562 | +0.25% | 1.2천 |
|---|
| 2026.04.02 | ₩25,839 | ₩26,479 | ₩25,839 | ₩26,479 | +2.48% | 2.1천 |
|---|
| 2026.04.01 | ₩26,268 | ₩26,308 | ₩26,147 | ₩26,154 | -0.43% | 1.5천 |
|---|
| 2026.03.31 | ₩25,463 | ₩25,962 | ₩25,463 | ₩25,962 | +1.96% | 2.4천 |
|---|
| 2026.03.30 | ₩25,369 | ₩25,460 | ₩25,171 | ₩25,171 | -0.78% | 1.2천 |
|---|
| 2026.03.27 | ₩25,322 | ₩25,358 | ₩25,168 | ₩25,223 | -0.39% | 3.8천 |
|---|
| 2026.03.26 | ₩26,107 | ₩26,107 | ₩25,963 | ₩25,963 | -0.55% | 400 |
|---|
| 2026.03.25 | ₩26,784 | ₩26,784 | ₩26,630 | ₩26,666 | -0.44% | 900 |
|---|
| 2026.03.24 | ₩26,469 | ₩26,536 | ₩26,440 | ₩26,440 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩27,113 | ₩27,220 | ₩27,046 | ₩27,066 | -0.17% | 3.9천 |
|---|
| 2026.03.20 | ₩26,543 | ₩26,543 | ₩26,543 | ₩26,543 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩26,805 | ₩27,002 | ₩26,751 | ₩27,002 | +0.74% | 1.3천 |
|---|
| 2026.03.18 | ₩27,143 | ₩27,143 | ₩27,143 | ₩27,143 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩27,408 | ₩27,422 | ₩27,293 | ₩27,293 | -0.42% | 1.3천 |
|---|
| 2026.03.16 | ₩27,031 | ₩27,114 | ₩27,031 | ₩27,114 | +0.31% | 400 |
|---|
| 2026.03.13 | ₩27,086 | ₩27,086 | ₩26,784 | ₩26,784 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩26,893 | ₩26,893 | ₩26,893 | ₩26,893 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩27,395 | ₩27,395 | ₩27,247 | ₩27,349 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩27,301 | ₩27,596 | ₩27,301 | ₩27,368 | +0.25% | 800 |
|---|
| 2026.03.09 | ₩27,033 | ₩27,524 | ₩27,033 | ₩27,524 | +1.82% | 600 |
|---|
| 2026.03.06 | ₩27,446 | ₩27,502 | ₩27,435 | ₩27,469 | +0.08% | 4.8천 |
|---|
| 2026.03.05 | ₩27,670 | ₩27,783 | ₩27,670 | ₩27,783 | +0.41% | 700 |
|---|
| 2026.03.04 | ₩27,522 | ₩27,542 | ₩27,509 | ₩27,509 | -0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩26,818 | ₩27,033 | ₩26,818 | ₩26,980 | +0.61% | 2.5천 |
|---|
| 2026.03.02 | ₩26,959 | ₩27,100 | ₩26,959 | ₩27,021 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩26,630 | ₩27,113 | ₩26,630 | ₩27,113 | +1.81% | 6.6천 |
|---|
| 2026.02.26 | ₩26,684 | ₩26,979 | ₩26,684 | ₩26,979 | +1.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,308 | ₩26,653 | ₩26,308 | ₩26,653 | +1.31% | 4.3만 |
|---|
| 2026.02.24 | ₩25,704 | ₩26,094 | ₩25,704 | ₩26,073 | +1.44% | 1.8천 |
|---|
| 2026.02.23 | ₩25,530 | ₩25,664 | ₩25,476 | ₩25,658 | +0.50% | 3.2만 |
|---|
| 2026.02.20 | ₩26,489 | ₩26,704 | ₩26,476 | ₩26,476 | -0.05% | 4.1천 |
|---|
| 2026.02.19 | ₩26,550 | ₩26,691 | ₩26,350 | ₩26,568 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩26,697 | ₩26,778 | ₩26,577 | ₩26,735 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩26,456 | ₩26,456 | ₩26,174 | ₩26,393 | -0.24% | 1만 |
|---|
| 2026.02.13 | ₩26,283 | ₩26,536 | ₩26,163 | ₩26,458 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩26,295 | ₩26,374 | ₩26,201 | ₩26,248 | -0.18% | 800 |
|---|
| 2026.02.11 | ₩27,824 | ₩27,824 | ₩27,093 | ₩27,186 | -2.30% | 7.4천 |
|---|
| 2026.02.10 | ₩27,851 | ₩27,891 | ₩27,749 | ₩27,749 | -0.37% | 7.9천 |
|---|
| 2026.02.09 | ₩27,220 | ₩27,722 | ₩27,220 | ₩27,722 | +1.84% | 8.1천 |
|---|
| 2026.02.06 | ₩27,033 | ₩27,465 | ₩27,033 | ₩27,465 | +1.60% | 1.4천 |
|---|
| 2026.02.05 | ₩27,153 | ₩27,529 | ₩27,073 | ₩27,191 | +0.14% | 4.3천 |
|---|
| 2026.02.04 | ₩27,838 | ₩27,918 | ₩27,542 | ₩27,760 | -0.28% | 8.8천 |
|---|
| 2026.02.03 | ₩28,482 | ₩28,482 | ₩28,200 | ₩28,276 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩29,461 | ₩29,461 | ₩29,248 | ₩29,248 | -0.72% | 3.8천 |
|---|
| 2026.01.30 | ₩29,407 | ₩29,407 | ₩29,066 | ₩29,066 | -1.16% | 1.6천 |
|---|
| 2026.01.29 | ₩29,327 | ₩29,551 | ₩29,148 | ₩29,551 | +0.76% | 4.2천 |
|---|
| 2026.01.28 | ₩29,662 | ₩29,662 | ₩29,662 | ₩29,662 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,890 | ₩29,890 | ₩29,843 | ₩29,843 | -0.16% | 1천 |
|---|
| 2026.01.26 | ₩29,501 | ₩29,769 | ₩29,501 | ₩29,673 | +0.58% | 3천 |
|---|
| 2026.01.23 | ₩29,286 | ₩29,286 | ₩29,215 | ₩29,215 | -0.24% | 3.2천 |
|---|
| 2026.01.22 | ₩29,072 | ₩29,147 | ₩29,072 | ₩29,147 | +0.26% | 1천 |
|---|
| 2026.01.21 | ₩28,334 | ₩28,681 | ₩28,334 | ₩28,608 | +0.97% | 700 |
|---|
| 2026.01.20 | ₩28,859 | ₩29,032 | ₩28,665 | ₩28,665 | -0.67% | 1.9천 |
|---|
| 2026.01.16 | ₩29,622 | ₩29,622 | ₩29,335 | ₩29,335 | -0.97% | 900 |
|---|
| 2026.01.15 | ₩29,676 | ₩29,676 | ₩29,557 | ₩29,557 | -0.40% | 1.9천 |
|---|
| 2026.01.14 | ₩29,769 | ₩29,816 | ₩29,405 | ₩29,512 | -0.87% | 2.3천 |
|---|
| 2026.01.13 | ₩30,145 | ₩30,145 | ₩29,863 | ₩29,944 | -0.67% | 4.1천 |
|---|
| 2026.01.12 | ₩30,011 | ₩30,121 | ₩30,011 | ₩30,090 | +0.26% | 1.6천 |
|---|
| 2026.01.09 | ₩30,132 | ₩30,132 | ₩30,051 | ₩30,078 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩30,185 | ₩30,185 | ₩30,157 | ₩30,157 | -0.09% | 1.1천 |
|---|
| 2026.01.07 | ₩30,548 | ₩30,574 | ₩30,454 | ₩30,454 | -0.31% | 900 |
|---|
| 2026.01.06 | ₩30,226 | ₩30,425 | ₩30,226 | ₩30,383 | +0.52% | 400 |
|---|
| 2026.01.05 | ₩30,333 | ₩30,333 | ₩30,196 | ₩30,196 | -0.45% | 1천 |
|---|
| 2026.01.02 | ₩30,319 | ₩30,319 | ₩29,756 | ₩29,772 | -1.81% | 4.1천 |
|---|
| 2025.12.31 | ₩30,440 | ₩30,440 | ₩30,207 | ₩30,207 | -0.77% | 1천 |
|---|
| 2025.12.30 | ₩30,521 | ₩30,521 | ₩30,393 | ₩30,434 | -0.29% | 2.3천 |
|---|
| 2025.12.29 | ₩30,333 | ₩30,447 | ₩30,333 | ₩30,447 | +0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩30,519 | ₩30,519 | ₩30,519 | ₩30,519 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩30,467 | ₩30,467 | ₩30,467 | ₩30,467 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,387 | ₩30,455 | ₩30,387 | ₩30,455 | +0.23% | 500 |
|---|
| 2025.12.22 | ₩30,424 | ₩30,427 | ₩30,424 | ₩30,427 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩30,431 | ₩30,480 | ₩30,336 | ₩30,336 | -0.31% | 600 |
|---|
| 2025.12.18 | ₩30,024 | ₩30,069 | ₩30,024 | ₩30,069 | +0.15% | 800 |
|---|
| 2025.12.17 | ₩30,158 | ₩30,158 | ₩29,702 | ₩29,702 | -1.51% | 2천 |
|---|
| 2025.12.16 | ₩29,944 | ₩30,079 | ₩29,917 | ₩30,079 | +0.45% | 1.4천 |
|---|
| 2025.12.15 | ₩30,024 | ₩30,024 | ₩29,968 | ₩29,968 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩30,318 | ₩30,318 | ₩30,219 | ₩30,226 | -0.31% | 1.7천 |
|---|
| 2025.12.11 | ₩30,802 | ₩30,856 | ₩30,789 | ₩30,789 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩30,709 | ₩30,798 | ₩30,709 | ₩30,798 | +0.29% | 500 |
|---|
| 2025.12.09 | ₩30,856 | ₩30,870 | ₩30,802 | ₩30,802 | -0.17% | 2천 |
|---|
| 2025.12.08 | ₩30,731 | ₩30,829 | ₩30,700 | ₩30,700 | -0.10% | 2.9천 |
|---|
| 2025.12.05 | ₩30,762 | ₩30,762 | ₩30,709 | ₩30,743 | -0.06% | 2.4천 |
|---|
| 2025.12.04 | ₩30,615 | ₩30,615 | ₩30,517 | ₩30,604 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩30,561 | ₩30,682 | ₩30,561 | ₩30,617 | +0.18% | 2.4천 |
|---|
| 2025.12.02 | ₩30,615 | ₩30,639 | ₩30,522 | ₩30,639 | +0.08% | 2.2천 |
|---|
| 2025.12.01 | ₩30,373 | ₩30,493 | ₩30,361 | ₩30,361 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩30,507 | ₩30,521 | ₩30,421 | ₩30,421 | -0.28% | 600 |
|---|
| 2025.11.26 | ₩30,333 | ₩30,333 | ₩30,144 | ₩30,144 | -0.62% | 1천 |
|---|
| 2025.11.25 | ₩30,022 | ₩30,293 | ₩29,957 | ₩30,279 | +0.86% | 1.7천 |
|---|
| 2025.11.24 | ₩29,555 | ₩29,771 | ₩29,555 | ₩29,771 | +0.73% | 6.9천 |
|---|
| 2025.11.21 | ₩29,125 | ₩29,308 | ₩28,939 | ₩29,150 | +0.08% | 3.3천 |
|---|
| 2025.11.20 | ₩30,480 | ₩30,493 | ₩29,191 | ₩29,191 | -4.23% | 3.1천 |
|---|
| 2025.11.19 | ₩29,916 | ₩29,980 | ₩29,916 | ₩29,980 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩30,200 | ₩30,346 | ₩29,998 | ₩30,177 | -0.08% | 3.1천 |
|---|
| 2025.11.17 | ₩30,682 | ₩30,722 | ₩30,118 | ₩30,270 | -1.34% | 1.1만 |
|---|
| 2025.11.14 | ₩30,588 | ₩30,950 | ₩30,588 | ₩30,695 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩31,326 | ₩31,326 | ₩30,808 | ₩30,816 | -1.63% | 1.8천 |
|---|
| 2025.11.12 | ₩31,554 | ₩31,554 | ₩31,242 | ₩31,344 | -0.66% | 1.7만 |
|---|
| 2025.11.11 | ₩31,354 | ₩31,511 | ₩31,354 | ₩31,511 | +0.50% | 1.6천 |
|---|
| 2025.11.10 | ₩31,464 | ₩31,581 | ₩31,259 | ₩31,484 | +0.06% | 800 |
|---|
| 2025.11.07 | ₩30,615 | ₩30,989 | ₩30,615 | ₩30,923 | +1.01% | 1만 |
|---|
| 2025.11.06 | ₩31,044 | ₩31,044 | ₩30,790 | ₩30,790 | -0.82% | 1.8천 |
|---|
| 2025.11.05 | ₩31,354 | ₩31,534 | ₩31,354 | ₩31,442 | +0.28% | 1천 |
|---|
| 2025.11.04 | ₩31,862 | ₩31,862 | ₩31,507 | ₩31,507 | -1.12% | 1.2천 |
|---|
| 2025.11.03 | ₩32,157 | ₩32,292 | ₩32,157 | ₩32,238 | +0.25% | 5.4천 |
|---|
| 2025.10.31 | ₩32,231 | ₩32,290 | ₩32,144 | ₩32,241 | +0.03% | 4.1천 |
|---|
| 2025.10.30 | ₩31,956 | ₩32,117 | ₩31,658 | ₩31,658 | -0.93% | 6천 |
|---|
| 2025.10.29 | ₩32,359 | ₩32,453 | ₩32,249 | ₩32,406 | +0.15% | 2.3천 |
|---|
| 2025.10.28 | ₩32,600 | ₩32,667 | ₩32,438 | ₩32,438 | -0.50% | 4천 |
|---|
| 2025.10.27 | ₩32,399 | ₩32,560 | ₩32,399 | ₩32,473 | +0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩32,186 | ₩32,238 | ₩32,127 | ₩32,127 | -0.18% | 1.2천 |
|---|
| 2025.10.23 | ₩31,835 | ₩32,023 | ₩31,835 | ₩31,949 | +0.36% | 2.2천 |
|---|
| 2025.10.22 | ₩31,674 | ₩31,795 | ₩31,581 | ₩31,725 | +0.16% | 1.8천 |
|---|
| 2025.10.21 | ₩32,104 | ₩32,479 | ₩32,104 | ₩32,407 | +0.94% | 5.6천 |
|---|
| 2025.10.20 | ₩32,157 | ₩32,439 | ₩32,157 | ₩32,406 | +0.77% | 1.9만 |
|---|
| 2025.10.17 | ₩31,783 | ₩31,862 | ₩31,782 | ₩31,862 | +0.25% | 1천 |
|---|
| 2025.10.16 | ₩32,144 | ₩32,144 | ₩31,776 | ₩31,776 | -1.14% | 2.3천 |
|---|
| 2025.10.15 | ₩32,238 | ₩32,238 | ₩31,996 | ₩32,064 | -0.54% | 1.6천 |
|---|
| 2025.10.14 | ₩31,476 | ₩32,117 | ₩31,393 | ₩31,976 | +1.59% | 7.9천 |
|---|
| 2025.10.13 | ₩31,996 | ₩32,144 | ₩31,970 | ₩32,086 | +0.28% | 6.5천 |
|---|
| 2025.10.10 | ₩32,453 | ₩32,453 | ₩31,712 | ₩31,712 | -2.28% | 4천 |
|---|