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 | ₩31,317 | ₩31,326 | ₩31,289 | ₩31,326 | +0.03% | 1.2천 |
| 2026.10.08 | ₩30,779 | ₩30,779 | ₩30,646 | ₩30,646 | -0.43% | 1.3천 |
| 2026.10.07 | ₩30,679 | ₩30,679 | ₩30,679 | ₩30,679 | 0.00% | 100 |
| 2026.10.06 | ₩30,538 | ₩30,799 | ₩30,538 | ₩30,799 | +0.86% | 8.3천 |
| 2026.10.05 | ₩30,479 | ₩30,479 | ₩30,479 | ₩30,479 | 0.00% | 300 |
| 2026.10.02 | ₩30,256 | ₩30,310 | ₩30,229 | ₩30,288 | +0.11% | 2.3천 |
| 2026.10.01 | ₩29,867 | ₩30,071 | ₩29,867 | ₩30,071 | +0.68% | 1.5천 |
| 2026.09.30 | ₩30,011 | ₩30,011 | ₩30,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,011 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩29,773 | ₩29,891 | ₩29,720 | ₩29,891 | +0.40% | 2천 |
|---|
| 2026.09.28 | ₩29,894 | ₩29,894 | ₩29,691 | ₩29,691 | -0.68% | 4.2천 |
|---|
| 2026.09.25 | ₩30,271 | ₩30,271 | ₩30,271 | ₩30,271 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,414 | ₩30,414 | ₩30,414 | ₩30,414 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,007 | ₩31,088 | ₩30,646 | ₩30,646 | -1.16% | 500 |
|---|
| 2026.09.21 | ₩30,994 | ₩31,074 | ₩30,994 | ₩31,074 | +0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩30,457 | ₩30,471 | ₩30,280 | ₩30,280 | -0.58% | 1.4천 |
|---|
| 2026.09.17 | ₩30,578 | ₩30,746 | ₩30,578 | ₩30,671 | +0.30% | 2천 |
|---|
| 2026.09.16 | ₩30,658 | ₩30,726 | ₩30,362 | ₩30,362 | -0.97% | 1.5천 |
|---|
| 2026.09.15 | ₩30,508 | ₩30,508 | ₩30,508 | ₩30,508 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,524 | ₩30,793 | ₩30,524 | ₩30,793 | +0.88% | 500 |
|---|
| 2026.09.11 | ₩30,359 | ₩30,359 | ₩30,359 | ₩30,359 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,005 | ₩30,005 | ₩30,005 | ₩30,005 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,202 | ₩30,223 | ₩30,202 | ₩30,223 | +0.07% | 200 |
|---|
| 2026.09.08 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,551 | ₩30,565 | ₩30,518 | ₩30,518 | -0.11% | 700 |
|---|
| 2026.09.03 | ₩30,758 | ₩30,758 | ₩30,758 | ₩30,758 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,149 | ₩30,154 | ₩30,149 | ₩30,154 | +0.02% | 400 |
|---|
| 2026.09.01 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩30,683 | ₩30,683 | ₩30,683 | ₩30,683 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩30,886 | ₩30,980 | ₩30,862 | ₩30,862 | -0.08% | 2.5천 |
|---|
| 2026.08.27 | ₩30,746 | ₩30,772 | ₩30,746 | ₩30,772 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,109 | ₩30,129 | ₩30,109 | ₩30,129 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩29,981 | ₩30,129 | ₩29,981 | ₩30,046 | +0.21% | 1천 |
|---|
| 2026.08.21 | ₩30,055 | ₩30,055 | ₩30,055 | ₩30,055 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,068 | ₩30,068 | ₩29,954 | ₩29,954 | -0.38% | 800 |
|---|
| 2026.08.19 | ₩30,323 | ₩30,323 | ₩30,184 | ₩30,184 | -0.46% | 600 |
|---|
| 2026.08.18 | ₩30,048 | ₩30,048 | ₩29,913 | ₩29,913 | -0.45% | 900 |
|---|
| 2026.08.17 | ₩30,363 | ₩30,363 | ₩30,197 | ₩30,197 | -0.55% | 500 |
|---|
| 2026.08.14 | ₩30,833 | ₩30,833 | ₩30,671 | ₩30,671 | -0.53% | 1천 |
|---|
| 2026.08.13 | ₩30,873 | ₩31,053 | ₩30,873 | ₩31,053 | +0.58% | 600 |
|---|
| 2026.08.12 | ₩30,712 | ₩30,712 | ₩30,665 | ₩30,665 | -0.15% | 600 |
|---|
| 2026.08.11 | ₩30,846 | ₩30,846 | ₩30,598 | ₩30,598 | -0.80% | 1.9천 |
|---|
| 2026.08.10 | ₩30,511 | ₩30,870 | ₩30,511 | ₩30,870 | +1.18% | 900 |
|---|
| 2026.08.07 | ₩30,524 | ₩30,524 | ₩30,507 | ₩30,507 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,323 | ₩30,323 | ₩30,291 | ₩30,291 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩29,934 | ₩30,350 | ₩29,854 | ₩30,335 | +1.34% | 3.6천 |
|---|
| 2026.08.03 | ₩29,974 | ₩29,988 | ₩29,881 | ₩29,915 | -0.20% | 2.5천 |
|---|
| 2026.07.31 | ₩29,022 | ₩29,069 | ₩28,982 | ₩28,982 | -0.14% | 7천 |
|---|
| 2026.07.30 | ₩28,016 | ₩28,352 | ₩27,963 | ₩28,352 | +1.20% | 2.7천 |
|---|
| 2026.07.29 | ₩28,553 | ₩28,553 | ₩28,344 | ₩28,344 | -0.73% | 1.3천 |
|---|
| 2026.07.28 | ₩28,389 | ₩28,389 | ₩28,389 | ₩28,389 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,829 | ₩27,924 | ₩27,467 | ₩27,924 | +0.34% | 7.6천 |
|---|
| 2026.07.24 | ₩27,480 | ₩27,493 | ₩27,412 | ₩27,412 | -0.25% | 2.9천 |
|---|
| 2026.07.23 | ₩27,362 | ₩27,386 | ₩27,276 | ₩27,276 | -0.31% | 400 |
|---|
| 2026.07.22 | ₩27,976 | ₩27,996 | ₩27,963 | ₩27,973 | -0.01% | 1.2천 |
|---|
| 2026.07.21 | ₩28,580 | ₩28,580 | ₩28,405 | ₩28,466 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩28,781 | ₩28,781 | ₩28,781 | ₩28,781 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,405 | ₩28,753 | ₩28,405 | ₩28,753 | +1.22% | 1.1천 |
|---|
| 2026.07.16 | ₩29,190 | ₩29,277 | ₩29,018 | ₩29,018 | -0.59% | 800 |
|---|
| 2026.07.15 | ₩29,324 | ₩29,469 | ₩29,324 | ₩29,469 | +0.49% | 400 |
|---|
| 2026.07.14 | ₩29,237 | ₩29,351 | ₩29,237 | ₩29,282 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩29,237 | ₩29,277 | ₩29,198 | ₩29,198 | -0.13% | 2.5천 |
|---|
| 2026.07.10 | ₩29,344 | ₩29,398 | ₩29,340 | ₩29,340 | -0.01% | 1.9천 |
|---|
| 2026.07.09 | ₩29,049 | ₩29,265 | ₩29,049 | ₩29,265 | +0.74% | 5.2천 |
|---|
| 2026.07.08 | ₩28,687 | ₩28,813 | ₩28,687 | ₩28,813 | +0.44% | 2.2천 |
|---|
| 2026.07.07 | ₩28,889 | ₩28,889 | ₩28,889 | ₩28,889 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,700 | ₩28,727 | ₩28,695 | ₩28,695 | -0.02% | 2천 |
|---|
| 2026.07.02 | ₩28,381 | ₩28,381 | ₩28,381 | ₩28,381 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,258 | ₩28,694 | ₩28,258 | ₩28,584 | +1.15% | 700 |
|---|
| 2026.06.30 | ₩27,949 | ₩28,041 | ₩27,949 | ₩28,041 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩28,218 | ₩28,218 | ₩28,019 | ₩28,019 | -0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩27,292 | ₩27,489 | ₩27,292 | ₩27,489 | +0.72% | 500 |
|---|
| 2026.06.25 | ₩27,225 | ₩27,225 | ₩27,076 | ₩27,107 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩27,976 | ₩28,002 | ₩27,645 | ₩27,645 | -1.18% | 1천 |
|---|
| 2026.06.23 | ₩27,426 | ₩27,842 | ₩27,426 | ₩27,638 | +0.77% | 6.6천 |
|---|
| 2026.06.22 | ₩28,097 | ₩28,097 | ₩27,601 | ₩27,764 | -1.18% | 9.3천 |
|---|
| 2026.06.18 | ₩27,949 | ₩28,350 | ₩27,949 | ₩28,350 | +1.43% | 2.3천 |
|---|
| 2026.06.17 | ₩28,607 | ₩28,647 | ₩28,070 | ₩28,070 | -1.88% | 9천 |
|---|
| 2026.06.16 | ₩28,841 | ₩28,915 | ₩28,841 | ₩28,908 | +0.23% | 2.4천 |
|---|
| 2026.06.15 | ₩28,700 | ₩29,056 | ₩28,700 | ₩28,849 | +0.52% | 2.3만 |
|---|
| 2026.06.12 | ₩29,143 | ₩30,806 | ₩28,164 | ₩28,222 | -3.16% | 1.7만 |
|---|
| 2026.06.11 | ₩28,218 | ₩28,310 | ₩28,218 | ₩28,310 | +0.33% | 900 |
|---|
| 2026.06.10 | ₩28,365 | ₩28,446 | ₩28,160 | ₩28,160 | -0.72% | 1.5천 |
|---|
| 2026.06.09 | ₩28,902 | ₩28,902 | ₩28,085 | ₩28,620 | -0.97% | 8.5천 |
|---|
| 2026.06.08 | ₩28,982 | ₩29,036 | ₩28,898 | ₩28,898 | -0.29% | 2.3천 |
|---|
| 2026.06.05 | ₩29,465 | ₩29,465 | ₩29,056 | ₩29,096 | -1.25% | 3.7천 |
|---|
| 2026.06.04 | ₩30,129 | ₩30,129 | ₩29,961 | ₩30,042 | -0.29% | 9.1천 |
|---|
| 2026.06.03 | ₩29,988 | ₩30,001 | ₩29,910 | ₩29,910 | -0.26% | 2.4천 |
|---|
| 2026.06.02 | ₩30,565 | ₩30,571 | ₩30,484 | ₩30,518 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩30,846 | ₩30,955 | ₩30,846 | ₩30,955 | +0.35% | 700 |
|---|
| 2026.05.29 | ₩30,055 | ₩30,283 | ₩30,055 | ₩30,241 | +0.62% | 4.7천 |
|---|
| 2026.05.28 | ₩29,760 | ₩29,840 | ₩29,760 | ₩29,773 | +0.05% | 2.8천 |
|---|
| 2026.05.27 | ₩29,398 | ₩29,451 | ₩29,327 | ₩29,327 | -0.24% | 1.1천 |
|---|
| 2026.05.26 | ₩29,301 | ₩29,301 | ₩29,260 | ₩29,260 | -0.14% | 700 |
|---|
| 2026.05.22 | ₩29,404 | ₩29,404 | ₩29,304 | ₩29,321 | -0.28% | 1.4천 |
|---|
| 2026.05.21 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩28,888 | ₩28,998 | ₩28,888 | ₩28,998 | +0.38% | 3천 |
|---|
| 2026.05.19 | ₩28,844 | ₩28,844 | ₩28,844 | ₩28,844 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩28,915 | ₩29,140 | ₩28,915 | ₩29,140 | +0.78% | 2.4천 |
|---|
| 2026.05.15 | ₩28,903 | ₩28,903 | ₩28,903 | ₩28,903 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩28,969 | ₩28,995 | ₩28,808 | ₩28,830 | -0.48% | 1.9천 |
|---|
| 2026.05.13 | ₩28,311 | ₩28,580 | ₩28,311 | ₩28,486 | +0.62% | 5천 |
|---|
| 2026.05.12 | ₩28,197 | ₩28,311 | ₩28,164 | ₩28,311 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩28,513 | ₩28,513 | ₩28,361 | ₩28,361 | -0.53% | 900 |
|---|
| 2026.05.08 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,036 | ₩29,155 | ₩29,036 | ₩29,155 | +0.41% | 300 |
|---|
| 2026.05.06 | ₩28,767 | ₩28,841 | ₩28,647 | ₩28,841 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩28,982 | ₩29,089 | ₩28,982 | ₩29,002 | +0.07% | 700 |
|---|
| 2026.05.04 | ₩29,076 | ₩29,076 | ₩29,069 | ₩29,069 | -0.02% | 200 |
|---|
| 2026.05.01 | ₩28,982 | ₩28,982 | ₩28,841 | ₩28,868 | -0.39% | 1.6천 |
|---|
| 2026.04.30 | ₩28,137 | ₩28,687 | ₩28,016 | ₩28,597 | +1.63% | 1.8천 |
|---|
| 2026.04.29 | ₩28,218 | ₩28,458 | ₩28,218 | ₩28,458 | +0.85% | 800 |
|---|
| 2026.04.28 | ₩28,352 | ₩28,352 | ₩28,218 | ₩28,236 | -0.41% | 4.3천 |
|---|
| 2026.04.27 | ₩28,580 | ₩28,660 | ₩28,499 | ₩28,593 | +0.05% | 5.3천 |
|---|
| 2026.04.24 | ₩28,513 | ₩28,607 | ₩28,486 | ₩28,546 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩28,379 | ₩28,379 | ₩28,137 | ₩28,259 | -0.42% | 1.4천 |
|---|
| 2026.04.22 | ₩28,707 | ₩28,845 | ₩28,707 | ₩28,845 | +0.48% | 1.4천 |
|---|
| 2026.04.21 | ₩28,721 | ₩28,721 | ₩28,667 | ₩28,667 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩28,620 | ₩28,922 | ₩28,620 | ₩28,891 | +0.95% | 1.6천 |
|---|
| 2026.04.17 | ₩28,806 | ₩28,868 | ₩28,775 | ₩28,781 | -0.09% | 1.3천 |
|---|
| 2026.04.16 | ₩28,647 | ₩28,747 | ₩28,472 | ₩28,647 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩28,231 | ₩28,412 | ₩28,231 | ₩28,412 | +0.64% | 300 |
|---|
| 2026.04.14 | ₩27,641 | ₩27,923 | ₩27,641 | ₩27,851 | +0.76% | 4천 |
|---|
| 2026.04.13 | ₩26,729 | ₩27,418 | ₩26,729 | ₩27,418 | +2.58% | 300 |
|---|
| 2026.04.10 | ₩26,890 | ₩26,890 | ₩26,695 | ₩26,787 | -0.38% | 3.2천 |
|---|
| 2026.04.09 | ₩27,024 | ₩27,051 | ₩26,890 | ₩27,051 | +0.10% | 3.4천 |
|---|
| 2026.04.08 | ₩27,668 | ₩27,668 | ₩27,259 | ₩27,259 | -1.48% | 2.2천 |
|---|
| 2026.04.07 | ₩26,596 | ₩26,683 | ₩26,568 | ₩26,683 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩26,488 | ₩26,553 | ₩26,488 | ₩26,553 | +0.25% | 1.2천 |
|---|
| 2026.04.02 | ₩25,830 | ₩26,470 | ₩25,830 | ₩26,470 | +2.48% | 2.1천 |
|---|
| 2026.04.01 | ₩26,260 | ₩26,300 | ₩26,139 | ₩26,146 | -0.43% | 1.5천 |
|---|
| 2026.03.31 | ₩25,455 | ₩25,954 | ₩25,455 | ₩25,954 | +1.96% | 2.4천 |
|---|
| 2026.03.30 | ₩25,361 | ₩25,452 | ₩25,162 | ₩25,162 | -0.78% | 1.2천 |
|---|
| 2026.03.27 | ₩25,314 | ₩25,350 | ₩25,160 | ₩25,215 | -0.39% | 3.8천 |
|---|
| 2026.03.26 | ₩26,099 | ₩26,099 | ₩25,955 | ₩25,955 | -0.55% | 400 |
|---|
| 2026.03.25 | ₩26,776 | ₩26,776 | ₩26,622 | ₩26,658 | -0.44% | 900 |
|---|
| 2026.03.24 | ₩26,461 | ₩26,528 | ₩26,431 | ₩26,431 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩27,104 | ₩27,212 | ₩27,037 | ₩27,057 | -0.17% | 3.9천 |
|---|
| 2026.03.20 | ₩26,534 | ₩26,534 | ₩26,534 | ₩26,534 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩26,796 | ₩26,993 | ₩26,742 | ₩26,993 | +0.74% | 1.3천 |
|---|
| 2026.03.18 | ₩27,134 | ₩27,134 | ₩27,134 | ₩27,134 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩27,399 | ₩27,413 | ₩27,284 | ₩27,284 | -0.42% | 1.3천 |
|---|
| 2026.03.16 | ₩27,023 | ₩27,106 | ₩27,023 | ₩27,106 | +0.31% | 400 |
|---|
| 2026.03.13 | ₩27,078 | ₩27,078 | ₩26,776 | ₩26,776 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩26,884 | ₩26,884 | ₩26,884 | ₩26,884 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩27,386 | ₩27,386 | ₩27,239 | ₩27,340 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩27,292 | ₩27,587 | ₩27,292 | ₩27,359 | +0.25% | 800 |
|---|
| 2026.03.09 | ₩27,024 | ₩27,515 | ₩27,024 | ₩27,515 | +1.82% | 600 |
|---|
| 2026.03.06 | ₩27,437 | ₩27,493 | ₩27,426 | ₩27,460 | +0.08% | 4.8천 |
|---|
| 2026.03.05 | ₩27,661 | ₩27,774 | ₩27,661 | ₩27,774 | +0.41% | 700 |
|---|
| 2026.03.04 | ₩27,513 | ₩27,534 | ₩27,500 | ₩27,500 | -0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩26,809 | ₩27,024 | ₩26,809 | ₩26,972 | +0.61% | 2.5천 |
|---|
| 2026.03.02 | ₩26,950 | ₩27,091 | ₩26,950 | ₩27,012 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩26,622 | ₩27,104 | ₩26,622 | ₩27,104 | +1.81% | 6.6천 |
|---|
| 2026.02.26 | ₩26,675 | ₩26,970 | ₩26,675 | ₩26,970 | +1.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,300 | ₩26,644 | ₩26,300 | ₩26,644 | +1.31% | 4.3만 |
|---|
| 2026.02.24 | ₩25,696 | ₩26,085 | ₩25,696 | ₩26,065 | +1.44% | 1.8천 |
|---|
| 2026.02.23 | ₩25,522 | ₩25,656 | ₩25,468 | ₩25,649 | +0.50% | 3.2만 |
|---|
| 2026.02.20 | ₩26,481 | ₩26,695 | ₩26,467 | ₩26,467 | -0.05% | 4.1천 |
|---|
| 2026.02.19 | ₩26,541 | ₩26,682 | ₩26,341 | ₩26,560 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩26,689 | ₩26,769 | ₩26,568 | ₩26,726 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩26,447 | ₩26,447 | ₩26,166 | ₩26,384 | -0.24% | 1만 |
|---|
| 2026.02.13 | ₩26,274 | ₩26,528 | ₩26,155 | ₩26,450 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩26,286 | ₩26,365 | ₩26,192 | ₩26,239 | -0.18% | 800 |
|---|
| 2026.02.11 | ₩27,815 | ₩27,815 | ₩27,084 | ₩27,177 | -2.30% | 7.4천 |
|---|
| 2026.02.10 | ₩27,842 | ₩27,882 | ₩27,740 | ₩27,740 | -0.37% | 7.9천 |
|---|
| 2026.02.09 | ₩27,212 | ₩27,713 | ₩27,212 | ₩27,713 | +1.84% | 8.1천 |
|---|
| 2026.02.06 | ₩27,024 | ₩27,456 | ₩27,024 | ₩27,456 | +1.60% | 1.4천 |
|---|
| 2026.02.05 | ₩27,145 | ₩27,520 | ₩27,064 | ₩27,182 | +0.14% | 4.3천 |
|---|
| 2026.02.04 | ₩27,829 | ₩27,909 | ₩27,534 | ₩27,751 | -0.28% | 8.8천 |
|---|
| 2026.02.03 | ₩28,472 | ₩28,472 | ₩28,191 | ₩28,267 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩29,451 | ₩29,451 | ₩29,238 | ₩29,238 | -0.72% | 3.8천 |
|---|
| 2026.01.30 | ₩29,398 | ₩29,398 | ₩29,057 | ₩29,057 | -1.16% | 1.6천 |
|---|
| 2026.01.29 | ₩29,317 | ₩29,541 | ₩29,139 | ₩29,541 | +0.76% | 4.2천 |
|---|
| 2026.01.28 | ₩29,653 | ₩29,653 | ₩29,653 | ₩29,653 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,881 | ₩29,881 | ₩29,834 | ₩29,834 | -0.16% | 1천 |
|---|
| 2026.01.26 | ₩29,492 | ₩29,760 | ₩29,492 | ₩29,663 | +0.58% | 3천 |
|---|
| 2026.01.23 | ₩29,277 | ₩29,277 | ₩29,206 | ₩29,206 | -0.24% | 3.2천 |
|---|
| 2026.01.22 | ₩29,063 | ₩29,138 | ₩29,063 | ₩29,138 | +0.26% | 1천 |
|---|
| 2026.01.21 | ₩28,325 | ₩28,672 | ₩28,325 | ₩28,598 | +0.97% | 700 |
|---|
| 2026.01.20 | ₩28,849 | ₩29,022 | ₩28,656 | ₩28,656 | -0.67% | 1.9천 |
|---|
| 2026.01.16 | ₩29,612 | ₩29,612 | ₩29,325 | ₩29,325 | -0.97% | 900 |
|---|
| 2026.01.15 | ₩29,666 | ₩29,666 | ₩29,548 | ₩29,548 | -0.40% | 1.9천 |
|---|
| 2026.01.14 | ₩29,760 | ₩29,807 | ₩29,395 | ₩29,502 | -0.87% | 2.3천 |
|---|
| 2026.01.13 | ₩30,135 | ₩30,135 | ₩29,854 | ₩29,934 | -0.67% | 4.1천 |
|---|
| 2026.01.12 | ₩30,001 | ₩30,111 | ₩30,001 | ₩30,080 | +0.26% | 1.6천 |
|---|
| 2026.01.09 | ₩30,122 | ₩30,122 | ₩30,042 | ₩30,068 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩30,176 | ₩30,176 | ₩30,147 | ₩30,147 | -0.09% | 1.1천 |
|---|
| 2026.01.07 | ₩30,538 | ₩30,565 | ₩30,444 | ₩30,444 | -0.31% | 900 |
|---|
| 2026.01.06 | ₩30,216 | ₩30,416 | ₩30,216 | ₩30,373 | +0.52% | 400 |
|---|
| 2026.01.05 | ₩30,323 | ₩30,323 | ₩30,186 | ₩30,186 | -0.45% | 1천 |
|---|
| 2026.01.02 | ₩30,310 | ₩30,310 | ₩29,746 | ₩29,763 | -1.81% | 4.1천 |
|---|
| 2025.12.31 | ₩30,430 | ₩30,430 | ₩30,197 | ₩30,197 | -0.77% | 1천 |
|---|
| 2025.12.30 | ₩30,511 | ₩30,511 | ₩30,384 | ₩30,424 | -0.29% | 2.3천 |
|---|
| 2025.12.29 | ₩30,323 | ₩30,437 | ₩30,323 | ₩30,437 | +0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩30,457 | ₩30,457 | ₩30,457 | ₩30,457 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,377 | ₩30,445 | ₩30,377 | ₩30,445 | +0.23% | 500 |
|---|
| 2025.12.22 | ₩30,414 | ₩30,417 | ₩30,414 | ₩30,417 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩30,421 | ₩30,471 | ₩30,326 | ₩30,326 | -0.31% | 600 |
|---|
| 2025.12.18 | ₩30,015 | ₩30,059 | ₩30,015 | ₩30,059 | +0.15% | 800 |
|---|
| 2025.12.17 | ₩30,149 | ₩30,149 | ₩29,693 | ₩29,693 | -1.51% | 2천 |
|---|
| 2025.12.16 | ₩29,934 | ₩30,070 | ₩29,907 | ₩30,070 | +0.45% | 1.4천 |
|---|
| 2025.12.15 | ₩30,015 | ₩30,015 | ₩29,958 | ₩29,958 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩30,308 | ₩30,308 | ₩30,209 | ₩30,216 | -0.31% | 1.7천 |
|---|
| 2025.12.11 | ₩30,793 | ₩30,846 | ₩30,779 | ₩30,779 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩30,699 | ₩30,789 | ₩30,699 | ₩30,789 | +0.29% | 500 |
|---|
| 2025.12.09 | ₩30,846 | ₩30,860 | ₩30,793 | ₩30,793 | -0.17% | 2천 |
|---|
| 2025.12.08 | ₩30,721 | ₩30,819 | ₩30,691 | ₩30,691 | -0.10% | 2.9천 |
|---|
| 2025.12.05 | ₩30,752 | ₩30,752 | ₩30,699 | ₩30,734 | -0.06% | 2.4천 |
|---|
| 2025.12.04 | ₩30,605 | ₩30,605 | ₩30,507 | ₩30,594 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩30,551 | ₩30,672 | ₩30,551 | ₩30,607 | +0.18% | 2.4천 |
|---|
| 2025.12.02 | ₩30,605 | ₩30,629 | ₩30,512 | ₩30,629 | +0.08% | 2.2천 |
|---|
| 2025.12.01 | ₩30,363 | ₩30,483 | ₩30,351 | ₩30,351 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩30,498 | ₩30,511 | ₩30,412 | ₩30,412 | -0.28% | 600 |
|---|
| 2025.11.26 | ₩30,323 | ₩30,323 | ₩30,134 | ₩30,134 | -0.62% | 1천 |
|---|
| 2025.11.25 | ₩30,012 | ₩30,283 | ₩29,948 | ₩30,270 | +0.86% | 1.7천 |
|---|
| 2025.11.24 | ₩29,545 | ₩29,761 | ₩29,545 | ₩29,761 | +0.73% | 6.9천 |
|---|
| 2025.11.21 | ₩29,116 | ₩29,299 | ₩28,930 | ₩29,140 | +0.08% | 3.3천 |
|---|
| 2025.11.20 | ₩30,471 | ₩30,483 | ₩29,182 | ₩29,182 | -4.23% | 3.1천 |
|---|
| 2025.11.19 | ₩29,906 | ₩29,970 | ₩29,906 | ₩29,970 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩30,190 | ₩30,337 | ₩29,988 | ₩30,168 | -0.08% | 3.1천 |
|---|
| 2025.11.17 | ₩30,672 | ₩30,712 | ₩30,109 | ₩30,260 | -1.34% | 1.1만 |
|---|
| 2025.11.14 | ₩30,578 | ₩30,940 | ₩30,578 | ₩30,685 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩31,316 | ₩31,316 | ₩30,798 | ₩30,806 | -1.63% | 1.8천 |
|---|
| 2025.11.12 | ₩31,544 | ₩31,544 | ₩31,232 | ₩31,334 | -0.66% | 1.7만 |
|---|
| 2025.11.11 | ₩31,344 | ₩31,501 | ₩31,344 | ₩31,501 | +0.50% | 1.6천 |
|---|
| 2025.11.10 | ₩31,454 | ₩31,570 | ₩31,249 | ₩31,474 | +0.06% | 800 |
|---|
| 2025.11.07 | ₩30,605 | ₩30,979 | ₩30,605 | ₩30,913 | +1.01% | 1만 |
|---|
| 2025.11.06 | ₩31,034 | ₩31,034 | ₩30,781 | ₩30,781 | -0.82% | 1.8천 |
|---|
| 2025.11.05 | ₩31,344 | ₩31,523 | ₩31,344 | ₩31,432 | +0.28% | 1천 |
|---|
| 2025.11.04 | ₩31,852 | ₩31,852 | ₩31,497 | ₩31,497 | -1.12% | 1.2천 |
|---|
| 2025.11.03 | ₩32,147 | ₩32,281 | ₩32,147 | ₩32,228 | +0.25% | 5.4천 |
|---|
| 2025.10.31 | ₩32,221 | ₩32,280 | ₩32,134 | ₩32,230 | +0.03% | 4.1천 |
|---|
| 2025.10.30 | ₩31,946 | ₩32,107 | ₩31,648 | ₩31,648 | -0.93% | 6천 |
|---|
| 2025.10.29 | ₩32,348 | ₩32,442 | ₩32,238 | ₩32,395 | +0.15% | 2.3천 |
|---|
| 2025.10.28 | ₩32,590 | ₩32,657 | ₩32,427 | ₩32,427 | -0.50% | 4천 |
|---|
| 2025.10.27 | ₩32,389 | ₩32,549 | ₩32,389 | ₩32,462 | +0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩32,175 | ₩32,228 | ₩32,116 | ₩32,116 | -0.18% | 1.2천 |
|---|
| 2025.10.23 | ₩31,825 | ₩32,013 | ₩31,825 | ₩31,939 | +0.36% | 2.2천 |
|---|
| 2025.10.22 | ₩31,664 | ₩31,785 | ₩31,570 | ₩31,715 | +0.16% | 1.8천 |
|---|
| 2025.10.21 | ₩32,093 | ₩32,469 | ₩32,093 | ₩32,397 | +0.94% | 5.6천 |
|---|
| 2025.10.20 | ₩32,147 | ₩32,429 | ₩32,147 | ₩32,395 | +0.77% | 1.9만 |
|---|
| 2025.10.17 | ₩31,773 | ₩31,852 | ₩31,772 | ₩31,852 | +0.25% | 1천 |
|---|
| 2025.10.16 | ₩32,134 | ₩32,134 | ₩31,766 | ₩31,766 | -1.14% | 2.3천 |
|---|
| 2025.10.15 | ₩32,228 | ₩32,228 | ₩31,986 | ₩32,053 | -0.54% | 1.6천 |
|---|
| 2025.10.14 | ₩31,466 | ₩32,107 | ₩31,383 | ₩31,966 | +1.59% | 7.9천 |
|---|
| 2025.10.13 | ₩31,986 | ₩32,134 | ₩31,959 | ₩32,076 | +0.28% | 6.5천 |
|---|
| 2025.10.10 | ₩32,442 | ₩32,442 | ₩31,702 | ₩31,702 | -2.28% | 4천 |
|---|