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 | ₩31,315 | ₩31,325 | ₩31,287 | ₩31,325 | +0.03% | 1.2천 |
| 2026.10.08 | ₩30,778 | ₩30,778 | ₩30,645 | ₩30,645 | -0.43% | 1.3천 |
| 2026.10.07 | ₩30,677 | ₩30,677 | ₩30,677 | ₩30,677 | 0.00% | 100 |
| 2026.10.06 | ₩30,536 | ₩30,798 | ₩30,536 | ₩30,798 | +0.86% | 8.3천 |
| 2026.10.05 | ₩30,477 | ₩30,477 | ₩30,477 | ₩30,477 | 0.00% | 300 |
| 2026.10.02 | ₩30,255 | ₩30,308 | ₩30,228 | ₩30,287 | +0.11% | 2.3천 |
| 2026.10.01 | ₩29,866 | ₩30,069 | ₩29,866 | ₩30,069 | +0.68% | 1.5천 |
| 2026.09.30 | ₩30,009 | ₩30,009 | ₩30,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,009 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩29,772 | ₩29,890 | ₩29,718 | ₩29,890 | +0.40% | 2천 |
|---|
| 2026.09.28 | ₩29,892 | ₩29,892 | ₩29,690 | ₩29,690 | -0.68% | 4.2천 |
|---|
| 2026.09.25 | ₩30,269 | ₩30,269 | ₩30,269 | ₩30,269 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,413 | ₩30,413 | ₩30,413 | ₩30,413 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,381 | ₩30,381 | ₩30,381 | ₩30,381 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,006 | ₩31,086 | ₩30,645 | ₩30,645 | -1.16% | 500 |
|---|
| 2026.09.21 | ₩30,992 | ₩31,073 | ₩30,992 | ₩31,073 | +0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩30,456 | ₩30,469 | ₩30,279 | ₩30,279 | -0.58% | 1.4천 |
|---|
| 2026.09.17 | ₩30,576 | ₩30,744 | ₩30,576 | ₩30,669 | +0.30% | 2천 |
|---|
| 2026.09.16 | ₩30,657 | ₩30,724 | ₩30,360 | ₩30,360 | -0.97% | 1.5천 |
|---|
| 2026.09.15 | ₩30,507 | ₩30,507 | ₩30,507 | ₩30,507 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,523 | ₩30,791 | ₩30,523 | ₩30,791 | +0.88% | 500 |
|---|
| 2026.09.11 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,004 | ₩30,004 | ₩30,004 | ₩30,004 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,201 | ₩30,221 | ₩30,201 | ₩30,221 | +0.07% | 200 |
|---|
| 2026.09.08 | ₩30,197 | ₩30,197 | ₩30,197 | ₩30,197 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,550 | ₩30,563 | ₩30,516 | ₩30,516 | -0.11% | 700 |
|---|
| 2026.09.03 | ₩30,756 | ₩30,756 | ₩30,756 | ₩30,756 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,147 | ₩30,153 | ₩30,147 | ₩30,153 | +0.02% | 400 |
|---|
| 2026.09.01 | ₩30,108 | ₩30,108 | ₩30,108 | ₩30,108 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩30,681 | ₩30,681 | ₩30,681 | ₩30,681 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩30,885 | ₩30,979 | ₩30,861 | ₩30,861 | -0.08% | 2.5천 |
|---|
| 2026.08.27 | ₩30,744 | ₩30,771 | ₩30,744 | ₩30,771 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩30,232 | ₩30,232 | ₩30,232 | ₩30,232 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,107 | ₩30,127 | ₩30,107 | ₩30,127 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩29,980 | ₩30,127 | ₩29,980 | ₩30,044 | +0.21% | 1천 |
|---|
| 2026.08.21 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,067 | ₩30,067 | ₩29,953 | ₩29,953 | -0.38% | 800 |
|---|
| 2026.08.19 | ₩30,322 | ₩30,322 | ₩30,182 | ₩30,182 | -0.46% | 600 |
|---|
| 2026.08.18 | ₩30,047 | ₩30,047 | ₩29,911 | ₩29,911 | -0.45% | 900 |
|---|
| 2026.08.17 | ₩30,362 | ₩30,362 | ₩30,196 | ₩30,196 | -0.55% | 500 |
|---|
| 2026.08.14 | ₩30,831 | ₩30,831 | ₩30,669 | ₩30,669 | -0.53% | 1천 |
|---|
| 2026.08.13 | ₩30,871 | ₩31,051 | ₩30,871 | ₩31,051 | +0.58% | 600 |
|---|
| 2026.08.12 | ₩30,711 | ₩30,711 | ₩30,664 | ₩30,664 | -0.15% | 600 |
|---|
| 2026.08.11 | ₩30,845 | ₩30,845 | ₩30,597 | ₩30,597 | -0.80% | 1.9천 |
|---|
| 2026.08.10 | ₩30,509 | ₩30,869 | ₩30,509 | ₩30,869 | +1.18% | 900 |
|---|
| 2026.08.07 | ₩30,523 | ₩30,523 | ₩30,505 | ₩30,505 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩29,888 | ₩29,888 | ₩29,888 | ₩29,888 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,322 | ₩30,322 | ₩30,289 | ₩30,289 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩29,933 | ₩30,348 | ₩29,852 | ₩30,334 | +1.34% | 3.6천 |
|---|
| 2026.08.03 | ₩29,973 | ₩29,986 | ₩29,879 | ₩29,914 | -0.20% | 2.5천 |
|---|
| 2026.07.31 | ₩29,021 | ₩29,068 | ₩28,981 | ₩28,981 | -0.14% | 7천 |
|---|
| 2026.07.30 | ₩28,015 | ₩28,350 | ₩27,961 | ₩28,350 | +1.20% | 2.7천 |
|---|
| 2026.07.29 | ₩28,551 | ₩28,551 | ₩28,342 | ₩28,342 | -0.73% | 1.3천 |
|---|
| 2026.07.28 | ₩28,388 | ₩28,388 | ₩28,388 | ₩28,388 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,827 | ₩27,922 | ₩27,465 | ₩27,922 | +0.34% | 7.6천 |
|---|
| 2026.07.24 | ₩27,479 | ₩27,492 | ₩27,410 | ₩27,410 | -0.25% | 2.9천 |
|---|
| 2026.07.23 | ₩27,361 | ₩27,385 | ₩27,275 | ₩27,275 | -0.31% | 400 |
|---|
| 2026.07.22 | ₩27,975 | ₩27,995 | ₩27,961 | ₩27,972 | -0.01% | 1.2천 |
|---|
| 2026.07.21 | ₩28,578 | ₩28,578 | ₩28,404 | ₩28,464 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,404 | ₩28,751 | ₩28,404 | ₩28,751 | +1.22% | 1.1천 |
|---|
| 2026.07.16 | ₩29,188 | ₩29,276 | ₩29,017 | ₩29,017 | -0.59% | 800 |
|---|
| 2026.07.15 | ₩29,322 | ₩29,467 | ₩29,322 | ₩29,467 | +0.49% | 400 |
|---|
| 2026.07.14 | ₩29,235 | ₩29,349 | ₩29,235 | ₩29,281 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩29,235 | ₩29,276 | ₩29,196 | ₩29,196 | -0.13% | 2.5천 |
|---|
| 2026.07.10 | ₩29,343 | ₩29,396 | ₩29,339 | ₩29,339 | -0.01% | 1.9천 |
|---|
| 2026.07.09 | ₩29,048 | ₩29,263 | ₩29,048 | ₩29,263 | +0.74% | 5.2천 |
|---|
| 2026.07.08 | ₩28,685 | ₩28,812 | ₩28,685 | ₩28,812 | +0.44% | 2.2천 |
|---|
| 2026.07.07 | ₩28,888 | ₩28,888 | ₩28,888 | ₩28,888 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,699 | ₩28,726 | ₩28,694 | ₩28,694 | -0.02% | 2천 |
|---|
| 2026.07.02 | ₩28,380 | ₩28,380 | ₩28,380 | ₩28,380 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,256 | ₩28,692 | ₩28,256 | ₩28,582 | +1.15% | 700 |
|---|
| 2026.06.30 | ₩27,948 | ₩28,039 | ₩27,948 | ₩28,039 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩28,216 | ₩28,216 | ₩28,018 | ₩28,018 | -0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩27,291 | ₩27,488 | ₩27,291 | ₩27,488 | +0.72% | 500 |
|---|
| 2026.06.25 | ₩27,224 | ₩27,224 | ₩27,075 | ₩27,106 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩27,975 | ₩28,000 | ₩27,643 | ₩27,643 | -1.18% | 1천 |
|---|
| 2026.06.23 | ₩27,425 | ₩27,841 | ₩27,425 | ₩27,637 | +0.77% | 6.6천 |
|---|
| 2026.06.22 | ₩28,095 | ₩28,095 | ₩27,599 | ₩27,763 | -1.18% | 9.3천 |
|---|
| 2026.06.18 | ₩27,948 | ₩28,349 | ₩27,948 | ₩28,349 | +1.43% | 2.3천 |
|---|
| 2026.06.17 | ₩28,605 | ₩28,645 | ₩28,069 | ₩28,069 | -1.88% | 9천 |
|---|
| 2026.06.16 | ₩28,840 | ₩28,913 | ₩28,840 | ₩28,907 | +0.23% | 2.4천 |
|---|
| 2026.06.15 | ₩28,699 | ₩29,054 | ₩28,699 | ₩28,848 | +0.52% | 2.3만 |
|---|
| 2026.06.12 | ₩29,141 | ₩30,804 | ₩28,162 | ₩28,220 | -3.16% | 1.7만 |
|---|
| 2026.06.11 | ₩28,216 | ₩28,309 | ₩28,216 | ₩28,309 | +0.33% | 900 |
|---|
| 2026.06.10 | ₩28,364 | ₩28,444 | ₩28,158 | ₩28,158 | -0.72% | 1.5천 |
|---|
| 2026.06.09 | ₩28,900 | ₩28,900 | ₩28,083 | ₩28,618 | -0.97% | 8.5천 |
|---|
| 2026.06.08 | ₩28,981 | ₩29,034 | ₩28,896 | ₩28,896 | -0.29% | 2.3천 |
|---|
| 2026.06.05 | ₩29,463 | ₩29,463 | ₩29,054 | ₩29,095 | -1.25% | 3.7천 |
|---|
| 2026.06.04 | ₩30,127 | ₩30,127 | ₩29,960 | ₩30,040 | -0.29% | 9.1천 |
|---|
| 2026.06.03 | ₩29,986 | ₩30,000 | ₩29,909 | ₩29,909 | -0.26% | 2.4천 |
|---|
| 2026.06.02 | ₩30,563 | ₩30,570 | ₩30,483 | ₩30,516 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩30,845 | ₩30,953 | ₩30,845 | ₩30,953 | +0.35% | 700 |
|---|
| 2026.05.29 | ₩30,053 | ₩30,281 | ₩30,053 | ₩30,240 | +0.62% | 4.7천 |
|---|
| 2026.05.28 | ₩29,758 | ₩29,839 | ₩29,758 | ₩29,772 | +0.05% | 2.8천 |
|---|
| 2026.05.27 | ₩29,396 | ₩29,450 | ₩29,325 | ₩29,325 | -0.24% | 1.1천 |
|---|
| 2026.05.26 | ₩29,300 | ₩29,300 | ₩29,258 | ₩29,258 | -0.14% | 700 |
|---|
| 2026.05.22 | ₩29,403 | ₩29,403 | ₩29,302 | ₩29,320 | -0.28% | 1.4천 |
|---|
| 2026.05.21 | ₩29,084 | ₩29,084 | ₩29,084 | ₩29,084 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩28,887 | ₩28,997 | ₩28,887 | ₩28,997 | +0.38% | 3천 |
|---|
| 2026.05.19 | ₩28,842 | ₩28,842 | ₩28,842 | ₩28,842 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩28,913 | ₩29,139 | ₩28,913 | ₩29,139 | +0.78% | 2.4천 |
|---|
| 2026.05.15 | ₩28,901 | ₩28,901 | ₩28,901 | ₩28,901 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩28,967 | ₩28,994 | ₩28,806 | ₩28,829 | -0.48% | 1.9천 |
|---|
| 2026.05.13 | ₩28,310 | ₩28,578 | ₩28,310 | ₩28,484 | +0.62% | 5천 |
|---|
| 2026.05.12 | ₩28,196 | ₩28,310 | ₩28,162 | ₩28,310 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩28,511 | ₩28,511 | ₩28,360 | ₩28,360 | -0.53% | 900 |
|---|
| 2026.05.08 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,034 | ₩29,154 | ₩29,034 | ₩29,154 | +0.41% | 300 |
|---|
| 2026.05.06 | ₩28,766 | ₩28,840 | ₩28,645 | ₩28,840 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩28,981 | ₩29,088 | ₩28,981 | ₩29,001 | +0.07% | 700 |
|---|
| 2026.05.04 | ₩29,074 | ₩29,074 | ₩29,068 | ₩29,068 | -0.02% | 200 |
|---|
| 2026.05.01 | ₩28,981 | ₩28,981 | ₩28,840 | ₩28,867 | -0.39% | 1.6천 |
|---|
| 2026.04.30 | ₩28,136 | ₩28,685 | ₩28,015 | ₩28,596 | +1.63% | 1.8천 |
|---|
| 2026.04.29 | ₩28,216 | ₩28,456 | ₩28,216 | ₩28,456 | +0.85% | 800 |
|---|
| 2026.04.28 | ₩28,350 | ₩28,350 | ₩28,216 | ₩28,235 | -0.41% | 4.3천 |
|---|
| 2026.04.27 | ₩28,578 | ₩28,659 | ₩28,498 | ₩28,592 | +0.05% | 5.3천 |
|---|
| 2026.04.24 | ₩28,511 | ₩28,605 | ₩28,484 | ₩28,545 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩28,377 | ₩28,377 | ₩28,136 | ₩28,258 | -0.42% | 1.4천 |
|---|
| 2026.04.22 | ₩28,706 | ₩28,844 | ₩28,706 | ₩28,844 | +0.48% | 1.4천 |
|---|
| 2026.04.21 | ₩28,719 | ₩28,719 | ₩28,665 | ₩28,665 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩28,618 | ₩28,920 | ₩28,618 | ₩28,889 | +0.95% | 1.6천 |
|---|
| 2026.04.17 | ₩28,805 | ₩28,867 | ₩28,774 | ₩28,779 | -0.09% | 1.3천 |
|---|
| 2026.04.16 | ₩28,645 | ₩28,746 | ₩28,471 | ₩28,645 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩28,230 | ₩28,411 | ₩28,230 | ₩28,411 | +0.64% | 300 |
|---|
| 2026.04.14 | ₩27,639 | ₩27,921 | ₩27,639 | ₩27,850 | +0.76% | 4천 |
|---|
| 2026.04.13 | ₩26,728 | ₩27,417 | ₩26,728 | ₩27,417 | +2.58% | 300 |
|---|
| 2026.04.10 | ₩26,888 | ₩26,888 | ₩26,694 | ₩26,785 | -0.38% | 3.2천 |
|---|
| 2026.04.09 | ₩27,023 | ₩27,049 | ₩26,888 | ₩27,049 | +0.10% | 3.4천 |
|---|
| 2026.04.08 | ₩27,666 | ₩27,666 | ₩27,257 | ₩27,257 | -1.48% | 2.2천 |
|---|
| 2026.04.07 | ₩26,595 | ₩26,682 | ₩26,567 | ₩26,682 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩26,486 | ₩26,552 | ₩26,486 | ₩26,552 | +0.25% | 1.2천 |
|---|
| 2026.04.02 | ₩25,829 | ₩26,469 | ₩25,829 | ₩26,469 | +2.48% | 2.1천 |
|---|
| 2026.04.01 | ₩26,258 | ₩26,298 | ₩26,137 | ₩26,144 | -0.43% | 1.5천 |
|---|
| 2026.03.31 | ₩25,454 | ₩25,952 | ₩25,454 | ₩25,952 | +1.96% | 2.4천 |
|---|
| 2026.03.30 | ₩25,360 | ₩25,451 | ₩25,161 | ₩25,161 | -0.78% | 1.2천 |
|---|
| 2026.03.27 | ₩25,313 | ₩25,349 | ₩25,158 | ₩25,213 | -0.39% | 3.8천 |
|---|
| 2026.03.26 | ₩26,097 | ₩26,097 | ₩25,954 | ₩25,954 | -0.55% | 400 |
|---|
| 2026.03.25 | ₩26,774 | ₩26,774 | ₩26,620 | ₩26,656 | -0.44% | 900 |
|---|
| 2026.03.24 | ₩26,459 | ₩26,526 | ₩26,430 | ₩26,430 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩27,103 | ₩27,210 | ₩27,036 | ₩27,056 | -0.17% | 3.9천 |
|---|
| 2026.03.20 | ₩26,533 | ₩26,533 | ₩26,533 | ₩26,533 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩26,795 | ₩26,992 | ₩26,741 | ₩26,992 | +0.74% | 1.3천 |
|---|
| 2026.03.18 | ₩27,133 | ₩27,133 | ₩27,133 | ₩27,133 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩27,398 | ₩27,411 | ₩27,283 | ₩27,283 | -0.42% | 1.3천 |
|---|
| 2026.03.16 | ₩27,021 | ₩27,104 | ₩27,021 | ₩27,104 | +0.31% | 400 |
|---|
| 2026.03.13 | ₩27,076 | ₩27,076 | ₩26,774 | ₩26,774 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩26,883 | ₩26,883 | ₩26,883 | ₩26,883 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩27,385 | ₩27,385 | ₩27,237 | ₩27,339 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩27,291 | ₩27,586 | ₩27,291 | ₩27,358 | +0.25% | 800 |
|---|
| 2026.03.09 | ₩27,023 | ₩27,513 | ₩27,023 | ₩27,513 | +1.82% | 600 |
|---|
| 2026.03.06 | ₩27,436 | ₩27,492 | ₩27,425 | ₩27,458 | +0.08% | 4.8천 |
|---|
| 2026.03.05 | ₩27,660 | ₩27,772 | ₩27,660 | ₩27,772 | +0.41% | 700 |
|---|
| 2026.03.04 | ₩27,512 | ₩27,532 | ₩27,499 | ₩27,499 | -0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩26,808 | ₩27,023 | ₩26,808 | ₩26,970 | +0.61% | 2.5천 |
|---|
| 2026.03.02 | ₩26,949 | ₩27,090 | ₩26,949 | ₩27,010 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩26,620 | ₩27,103 | ₩26,620 | ₩27,103 | +1.81% | 6.6천 |
|---|
| 2026.02.26 | ₩26,674 | ₩26,969 | ₩26,674 | ₩26,969 | +1.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,298 | ₩26,643 | ₩26,298 | ₩26,643 | +1.31% | 4.3만 |
|---|
| 2026.02.24 | ₩25,695 | ₩26,084 | ₩25,695 | ₩26,064 | +1.44% | 1.8천 |
|---|
| 2026.02.23 | ₩25,521 | ₩25,655 | ₩25,467 | ₩25,648 | +0.50% | 3.2만 |
|---|
| 2026.02.20 | ₩26,479 | ₩26,694 | ₩26,466 | ₩26,466 | -0.05% | 4.1천 |
|---|
| 2026.02.19 | ₩26,540 | ₩26,681 | ₩26,340 | ₩26,559 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩26,687 | ₩26,768 | ₩26,567 | ₩26,725 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩26,446 | ₩26,446 | ₩26,164 | ₩26,383 | -0.24% | 1만 |
|---|
| 2026.02.13 | ₩26,273 | ₩26,526 | ₩26,154 | ₩26,449 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩26,285 | ₩26,364 | ₩26,191 | ₩26,238 | -0.18% | 800 |
|---|
| 2026.02.11 | ₩27,814 | ₩27,814 | ₩27,083 | ₩27,175 | -2.30% | 7.4천 |
|---|
| 2026.02.10 | ₩27,841 | ₩27,881 | ₩27,739 | ₩27,739 | -0.37% | 7.9천 |
|---|
| 2026.02.09 | ₩27,210 | ₩27,712 | ₩27,210 | ₩27,712 | +1.84% | 8.1천 |
|---|
| 2026.02.06 | ₩27,023 | ₩27,454 | ₩27,023 | ₩27,454 | +1.60% | 1.4천 |
|---|
| 2026.02.05 | ₩27,143 | ₩27,519 | ₩27,063 | ₩27,181 | +0.14% | 4.3천 |
|---|
| 2026.02.04 | ₩27,827 | ₩27,908 | ₩27,532 | ₩27,749 | -0.28% | 8.8천 |
|---|
| 2026.02.03 | ₩28,471 | ₩28,471 | ₩28,189 | ₩28,266 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩29,450 | ₩29,450 | ₩29,237 | ₩29,237 | -0.72% | 3.8천 |
|---|
| 2026.01.30 | ₩29,396 | ₩29,396 | ₩29,056 | ₩29,056 | -1.16% | 1.6천 |
|---|
| 2026.01.29 | ₩29,316 | ₩29,540 | ₩29,137 | ₩29,540 | +0.76% | 4.2천 |
|---|
| 2026.01.28 | ₩29,651 | ₩29,651 | ₩29,651 | ₩29,651 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,879 | ₩29,879 | ₩29,832 | ₩29,832 | -0.16% | 1천 |
|---|
| 2026.01.26 | ₩29,490 | ₩29,758 | ₩29,490 | ₩29,662 | +0.58% | 3천 |
|---|
| 2026.01.23 | ₩29,276 | ₩29,276 | ₩29,204 | ₩29,204 | -0.24% | 3.2천 |
|---|
| 2026.01.22 | ₩29,061 | ₩29,136 | ₩29,061 | ₩29,136 | +0.26% | 1천 |
|---|
| 2026.01.21 | ₩28,323 | ₩28,671 | ₩28,323 | ₩28,597 | +0.97% | 700 |
|---|
| 2026.01.20 | ₩28,848 | ₩29,021 | ₩28,655 | ₩28,655 | -0.67% | 1.9천 |
|---|
| 2026.01.16 | ₩29,611 | ₩29,611 | ₩29,324 | ₩29,324 | -0.97% | 900 |
|---|
| 2026.01.15 | ₩29,664 | ₩29,664 | ₩29,546 | ₩29,546 | -0.40% | 1.9천 |
|---|
| 2026.01.14 | ₩29,758 | ₩29,805 | ₩29,394 | ₩29,501 | -0.87% | 2.3천 |
|---|
| 2026.01.13 | ₩30,134 | ₩30,134 | ₩29,852 | ₩29,933 | -0.67% | 4.1천 |
|---|
| 2026.01.12 | ₩30,000 | ₩30,110 | ₩30,000 | ₩30,079 | +0.26% | 1.6천 |
|---|
| 2026.01.09 | ₩30,120 | ₩30,120 | ₩30,040 | ₩30,067 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩30,174 | ₩30,174 | ₩30,146 | ₩30,146 | -0.09% | 1.1천 |
|---|
| 2026.01.07 | ₩30,536 | ₩30,563 | ₩30,442 | ₩30,442 | -0.31% | 900 |
|---|
| 2026.01.06 | ₩30,214 | ₩30,414 | ₩30,214 | ₩30,371 | +0.52% | 400 |
|---|
| 2026.01.05 | ₩30,322 | ₩30,322 | ₩30,185 | ₩30,185 | -0.45% | 1천 |
|---|
| 2026.01.02 | ₩30,308 | ₩30,308 | ₩29,745 | ₩29,761 | -1.81% | 4.1천 |
|---|
| 2025.12.31 | ₩30,429 | ₩30,429 | ₩30,196 | ₩30,196 | -0.77% | 1천 |
|---|
| 2025.12.30 | ₩30,509 | ₩30,509 | ₩30,382 | ₩30,422 | -0.29% | 2.3천 |
|---|
| 2025.12.29 | ₩30,322 | ₩30,436 | ₩30,322 | ₩30,436 | +0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩30,508 | ₩30,508 | ₩30,508 | ₩30,508 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩30,456 | ₩30,456 | ₩30,456 | ₩30,456 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,375 | ₩30,444 | ₩30,375 | ₩30,444 | +0.23% | 500 |
|---|
| 2025.12.22 | ₩30,413 | ₩30,415 | ₩30,413 | ₩30,415 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩30,419 | ₩30,469 | ₩30,324 | ₩30,324 | -0.31% | 600 |
|---|
| 2025.12.18 | ₩30,013 | ₩30,057 | ₩30,013 | ₩30,057 | +0.15% | 800 |
|---|
| 2025.12.17 | ₩30,147 | ₩30,147 | ₩29,691 | ₩29,691 | -1.51% | 2천 |
|---|
| 2025.12.16 | ₩29,933 | ₩30,068 | ₩29,906 | ₩30,068 | +0.45% | 1.4천 |
|---|
| 2025.12.15 | ₩30,013 | ₩30,013 | ₩29,957 | ₩29,957 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩30,307 | ₩30,307 | ₩30,208 | ₩30,214 | -0.31% | 1.7천 |
|---|
| 2025.12.11 | ₩30,791 | ₩30,845 | ₩30,778 | ₩30,778 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩30,697 | ₩30,787 | ₩30,697 | ₩30,787 | +0.29% | 500 |
|---|
| 2025.12.09 | ₩30,845 | ₩30,858 | ₩30,791 | ₩30,791 | -0.17% | 2천 |
|---|
| 2025.12.08 | ₩30,720 | ₩30,818 | ₩30,689 | ₩30,689 | -0.10% | 2.9천 |
|---|
| 2025.12.05 | ₩30,751 | ₩30,751 | ₩30,697 | ₩30,732 | -0.06% | 2.4천 |
|---|
| 2025.12.04 | ₩30,603 | ₩30,603 | ₩30,505 | ₩30,592 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩30,550 | ₩30,670 | ₩30,550 | ₩30,606 | +0.18% | 2.4천 |
|---|
| 2025.12.02 | ₩30,603 | ₩30,627 | ₩30,511 | ₩30,627 | +0.08% | 2.2천 |
|---|
| 2025.12.01 | ₩30,362 | ₩30,481 | ₩30,350 | ₩30,350 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩30,496 | ₩30,509 | ₩30,410 | ₩30,410 | -0.28% | 600 |
|---|
| 2025.11.26 | ₩30,322 | ₩30,322 | ₩30,133 | ₩30,133 | -0.62% | 1천 |
|---|
| 2025.11.25 | ₩30,010 | ₩30,281 | ₩29,946 | ₩30,268 | +0.86% | 1.7천 |
|---|
| 2025.11.24 | ₩29,544 | ₩29,760 | ₩29,544 | ₩29,760 | +0.73% | 6.9천 |
|---|
| 2025.11.21 | ₩29,115 | ₩29,297 | ₩28,928 | ₩29,139 | +0.08% | 3.3천 |
|---|
| 2025.11.20 | ₩30,469 | ₩30,481 | ₩29,180 | ₩29,180 | -4.23% | 3.1천 |
|---|
| 2025.11.19 | ₩29,905 | ₩29,969 | ₩29,905 | ₩29,969 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩30,189 | ₩30,335 | ₩29,986 | ₩30,166 | -0.08% | 3.1천 |
|---|
| 2025.11.17 | ₩30,670 | ₩30,711 | ₩30,107 | ₩30,259 | -1.34% | 1.1만 |
|---|
| 2025.11.14 | ₩30,576 | ₩30,938 | ₩30,576 | ₩30,684 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩31,314 | ₩31,314 | ₩30,796 | ₩30,804 | -1.63% | 1.8천 |
|---|
| 2025.11.12 | ₩31,542 | ₩31,542 | ₩31,231 | ₩31,333 | -0.66% | 1.7만 |
|---|
| 2025.11.11 | ₩31,342 | ₩31,499 | ₩31,342 | ₩31,499 | +0.50% | 1.6천 |
|---|
| 2025.11.10 | ₩31,452 | ₩31,569 | ₩31,247 | ₩31,472 | +0.06% | 800 |
|---|
| 2025.11.07 | ₩30,603 | ₩30,977 | ₩30,603 | ₩30,912 | +1.01% | 1만 |
|---|
| 2025.11.06 | ₩31,032 | ₩31,032 | ₩30,779 | ₩30,779 | -0.82% | 1.8천 |
|---|
| 2025.11.05 | ₩31,342 | ₩31,522 | ₩31,342 | ₩31,431 | +0.28% | 1천 |
|---|
| 2025.11.04 | ₩31,850 | ₩31,850 | ₩31,495 | ₩31,495 | -1.12% | 1.2천 |
|---|
| 2025.11.03 | ₩32,145 | ₩32,280 | ₩32,145 | ₩32,226 | +0.25% | 5.4천 |
|---|
| 2025.10.31 | ₩32,219 | ₩32,278 | ₩32,132 | ₩32,229 | +0.03% | 4.1천 |
|---|
| 2025.10.30 | ₩31,944 | ₩32,105 | ₩31,647 | ₩31,647 | -0.93% | 6천 |
|---|
| 2025.10.29 | ₩32,347 | ₩32,440 | ₩32,237 | ₩32,394 | +0.15% | 2.3천 |
|---|
| 2025.10.28 | ₩32,588 | ₩32,655 | ₩32,426 | ₩32,426 | -0.50% | 4천 |
|---|
| 2025.10.27 | ₩32,387 | ₩32,548 | ₩32,387 | ₩32,461 | +0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩32,174 | ₩32,226 | ₩32,115 | ₩32,115 | -0.18% | 1.2천 |
|---|
| 2025.10.23 | ₩31,824 | ₩32,011 | ₩31,824 | ₩31,938 | +0.36% | 2.2천 |
|---|
| 2025.10.22 | ₩31,663 | ₩31,783 | ₩31,569 | ₩31,714 | +0.16% | 1.8천 |
|---|
| 2025.10.21 | ₩32,092 | ₩32,467 | ₩32,092 | ₩32,395 | +0.94% | 5.6천 |
|---|
| 2025.10.20 | ₩32,145 | ₩32,427 | ₩32,145 | ₩32,394 | +0.77% | 1.9만 |
|---|
| 2025.10.17 | ₩31,771 | ₩31,850 | ₩31,770 | ₩31,850 | +0.25% | 1천 |
|---|
| 2025.10.16 | ₩32,132 | ₩32,132 | ₩31,765 | ₩31,765 | -1.14% | 2.3천 |
|---|
| 2025.10.15 | ₩32,226 | ₩32,226 | ₩31,985 | ₩32,052 | -0.54% | 1.6천 |
|---|
| 2025.10.14 | ₩31,464 | ₩32,105 | ₩31,381 | ₩31,964 | +1.59% | 7.9천 |
|---|
| 2025.10.13 | ₩31,985 | ₩32,132 | ₩31,958 | ₩32,074 | +0.28% | 6.5천 |
|---|
| 2025.10.10 | ₩32,440 | ₩32,440 | ₩31,700 | ₩31,700 | -2.28% | 4천 |
|---|