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 | ₩31,260 | ₩31,269 | ₩31,231 | ₩31,269 | +0.03% | 1.2천 |
| 2026.10.08 | ₩30,723 | ₩30,723 | ₩30,590 | ₩30,590 | -0.43% | 1.3천 |
| 2026.10.07 | ₩30,622 | ₩30,622 | ₩30,622 | ₩30,622 | 0.00% | 100 |
| 2026.10.06 | ₩30,482 | ₩30,743 | ₩30,482 | ₩30,743 | +0.86% | 8.3천 |
| 2026.10.05 | ₩30,423 | ₩30,423 | ₩30,423 | ₩30,423 | 0.00% | 300 |
| 2026.10.02 | ₩30,201 | ₩30,254 | ₩30,174 | ₩30,233 | +0.11% | 2.3천 |
| 2026.10.01 | ₩29,812 | ₩30,016 | ₩29,812 | ₩30,016 | +0.68% | 1.5천 |
| 2026.09.30 | ₩29,956 | ₩29,956 | ₩29,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,956 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩29,719 | ₩29,836 | ₩29,665 | ₩29,836 | +0.40% | 2천 |
|---|
| 2026.09.28 | ₩29,839 | ₩29,839 | ₩29,637 | ₩29,637 | -0.68% | 4.2천 |
|---|
| 2026.09.25 | ₩30,215 | ₩30,215 | ₩30,215 | ₩30,215 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,359 | ₩30,359 | ₩30,359 | ₩30,359 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,326 | ₩30,326 | ₩30,326 | ₩30,326 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,950 | ₩31,031 | ₩30,590 | ₩30,590 | -1.16% | 500 |
|---|
| 2026.09.21 | ₩30,937 | ₩31,017 | ₩30,937 | ₩31,017 | +0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩30,401 | ₩30,415 | ₩30,225 | ₩30,225 | -0.58% | 1.4천 |
|---|
| 2026.09.17 | ₩30,522 | ₩30,689 | ₩30,522 | ₩30,614 | +0.30% | 2천 |
|---|
| 2026.09.16 | ₩30,602 | ₩30,669 | ₩30,306 | ₩30,306 | -0.97% | 1.5천 |
|---|
| 2026.09.15 | ₩30,452 | ₩30,452 | ₩30,452 | ₩30,452 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,468 | ₩30,736 | ₩30,468 | ₩30,736 | +0.88% | 500 |
|---|
| 2026.09.11 | ₩30,304 | ₩30,304 | ₩30,304 | ₩30,304 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,950 | ₩29,950 | ₩29,950 | ₩29,950 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,147 | ₩30,167 | ₩30,147 | ₩30,167 | +0.07% | 200 |
|---|
| 2026.09.08 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,495 | ₩30,509 | ₩30,462 | ₩30,462 | -0.11% | 700 |
|---|
| 2026.09.03 | ₩30,701 | ₩30,701 | ₩30,701 | ₩30,701 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,094 | ₩30,099 | ₩30,094 | ₩30,099 | +0.02% | 400 |
|---|
| 2026.09.01 | ₩30,055 | ₩30,055 | ₩30,055 | ₩30,055 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩30,626 | ₩30,626 | ₩30,626 | ₩30,626 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩30,830 | ₩30,924 | ₩30,806 | ₩30,806 | -0.08% | 2.5천 |
|---|
| 2026.08.27 | ₩30,689 | ₩30,716 | ₩30,689 | ₩30,716 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,053 | ₩30,073 | ₩30,053 | ₩30,073 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩29,926 | ₩30,073 | ₩29,926 | ₩29,990 | +0.21% | 1천 |
|---|
| 2026.08.21 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,013 | ₩30,013 | ₩29,899 | ₩29,899 | -0.38% | 800 |
|---|
| 2026.08.19 | ₩30,268 | ₩30,268 | ₩30,128 | ₩30,128 | -0.46% | 600 |
|---|
| 2026.08.18 | ₩29,993 | ₩29,993 | ₩29,858 | ₩29,858 | -0.45% | 900 |
|---|
| 2026.08.17 | ₩30,308 | ₩30,308 | ₩30,142 | ₩30,142 | -0.55% | 500 |
|---|
| 2026.08.14 | ₩30,776 | ₩30,776 | ₩30,614 | ₩30,614 | -0.53% | 1천 |
|---|
| 2026.08.13 | ₩30,816 | ₩30,996 | ₩30,816 | ₩30,996 | +0.58% | 600 |
|---|
| 2026.08.12 | ₩30,656 | ₩30,656 | ₩30,609 | ₩30,609 | -0.15% | 600 |
|---|
| 2026.08.11 | ₩30,790 | ₩30,790 | ₩30,542 | ₩30,542 | -0.80% | 1.9천 |
|---|
| 2026.08.10 | ₩30,455 | ₩30,814 | ₩30,455 | ₩30,814 | +1.18% | 900 |
|---|
| 2026.08.07 | ₩30,468 | ₩30,468 | ₩30,451 | ₩30,451 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩29,835 | ₩29,835 | ₩29,835 | ₩29,835 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,268 | ₩30,268 | ₩30,235 | ₩30,235 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩29,879 | ₩30,294 | ₩29,799 | ₩30,280 | +1.34% | 3.6천 |
|---|
| 2026.08.03 | ₩29,919 | ₩29,933 | ₩29,826 | ₩29,861 | -0.20% | 2.5천 |
|---|
| 2026.07.31 | ₩28,969 | ₩29,016 | ₩28,929 | ₩28,929 | -0.14% | 7천 |
|---|
| 2026.07.30 | ₩27,965 | ₩28,300 | ₩27,911 | ₩28,300 | +1.20% | 2.7천 |
|---|
| 2026.07.29 | ₩28,500 | ₩28,500 | ₩28,292 | ₩28,292 | -0.73% | 1.3천 |
|---|
| 2026.07.28 | ₩28,337 | ₩28,337 | ₩28,337 | ₩28,337 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,778 | ₩27,873 | ₩27,416 | ₩27,873 | +0.34% | 7.6천 |
|---|
| 2026.07.24 | ₩27,430 | ₩27,443 | ₩27,361 | ₩27,361 | -0.25% | 2.9천 |
|---|
| 2026.07.23 | ₩27,312 | ₩27,336 | ₩27,226 | ₩27,226 | -0.31% | 400 |
|---|
| 2026.07.22 | ₩27,925 | ₩27,945 | ₩27,911 | ₩27,922 | -0.01% | 1.2천 |
|---|
| 2026.07.21 | ₩28,527 | ₩28,527 | ₩28,353 | ₩28,413 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩28,728 | ₩28,728 | ₩28,728 | ₩28,728 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,353 | ₩28,700 | ₩28,353 | ₩28,700 | +1.22% | 1.1천 |
|---|
| 2026.07.16 | ₩29,136 | ₩29,223 | ₩28,965 | ₩28,965 | -0.59% | 800 |
|---|
| 2026.07.15 | ₩29,270 | ₩29,415 | ₩29,270 | ₩29,415 | +0.49% | 400 |
|---|
| 2026.07.14 | ₩29,183 | ₩29,297 | ₩29,183 | ₩29,229 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩29,183 | ₩29,223 | ₩29,144 | ₩29,144 | -0.13% | 2.5천 |
|---|
| 2026.07.10 | ₩29,290 | ₩29,344 | ₩29,286 | ₩29,286 | -0.01% | 1.9천 |
|---|
| 2026.07.09 | ₩28,996 | ₩29,211 | ₩28,996 | ₩29,211 | +0.74% | 5.2천 |
|---|
| 2026.07.08 | ₩28,634 | ₩28,760 | ₩28,634 | ₩28,760 | +0.44% | 2.2천 |
|---|
| 2026.07.07 | ₩28,837 | ₩28,837 | ₩28,837 | ₩28,837 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,648 | ₩28,675 | ₩28,642 | ₩28,642 | -0.02% | 2천 |
|---|
| 2026.07.02 | ₩28,329 | ₩28,329 | ₩28,329 | ₩28,329 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,206 | ₩28,641 | ₩28,206 | ₩28,531 | +1.15% | 700 |
|---|
| 2026.06.30 | ₩27,898 | ₩27,989 | ₩27,898 | ₩27,989 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩28,166 | ₩28,166 | ₩27,968 | ₩27,968 | -0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩27,242 | ₩27,439 | ₩27,242 | ₩27,439 | +0.72% | 500 |
|---|
| 2026.06.25 | ₩27,175 | ₩27,175 | ₩27,027 | ₩27,057 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩27,925 | ₩27,950 | ₩27,594 | ₩27,594 | -1.18% | 1천 |
|---|
| 2026.06.23 | ₩27,376 | ₩27,791 | ₩27,376 | ₩27,588 | +0.77% | 6.6천 |
|---|
| 2026.06.22 | ₩28,045 | ₩28,045 | ₩27,550 | ₩27,713 | -1.18% | 9.3천 |
|---|
| 2026.06.18 | ₩27,898 | ₩28,298 | ₩27,898 | ₩28,298 | +1.43% | 2.3천 |
|---|
| 2026.06.17 | ₩28,554 | ₩28,594 | ₩28,019 | ₩28,019 | -1.88% | 9천 |
|---|
| 2026.06.16 | ₩28,788 | ₩28,862 | ₩28,788 | ₩28,855 | +0.23% | 2.4천 |
|---|
| 2026.06.15 | ₩28,648 | ₩29,003 | ₩28,648 | ₩28,796 | +0.52% | 2.3만 |
|---|
| 2026.06.12 | ₩29,090 | ₩30,749 | ₩28,112 | ₩28,170 | -3.16% | 1.7만 |
|---|
| 2026.06.11 | ₩28,166 | ₩28,258 | ₩28,166 | ₩28,258 | +0.33% | 900 |
|---|
| 2026.06.10 | ₩28,313 | ₩28,393 | ₩28,108 | ₩28,108 | -0.72% | 1.5천 |
|---|
| 2026.06.09 | ₩28,849 | ₩28,849 | ₩28,033 | ₩28,567 | -0.97% | 8.5천 |
|---|
| 2026.06.08 | ₩28,929 | ₩28,982 | ₩28,845 | ₩28,845 | -0.29% | 2.3천 |
|---|
| 2026.06.05 | ₩29,411 | ₩29,411 | ₩29,003 | ₩29,043 | -1.25% | 3.7천 |
|---|
| 2026.06.04 | ₩30,073 | ₩30,073 | ₩29,906 | ₩29,986 | -0.29% | 9.1천 |
|---|
| 2026.06.03 | ₩29,933 | ₩29,946 | ₩29,855 | ₩29,855 | -0.26% | 2.4천 |
|---|
| 2026.06.02 | ₩30,509 | ₩30,515 | ₩30,428 | ₩30,462 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩30,790 | ₩30,898 | ₩30,790 | ₩30,898 | +0.35% | 700 |
|---|
| 2026.05.29 | ₩30,000 | ₩30,227 | ₩30,000 | ₩30,186 | +0.62% | 4.7천 |
|---|
| 2026.05.28 | ₩29,705 | ₩29,786 | ₩29,705 | ₩29,719 | +0.05% | 2.8천 |
|---|
| 2026.05.27 | ₩29,344 | ₩29,397 | ₩29,273 | ₩29,273 | -0.24% | 1.1천 |
|---|
| 2026.05.26 | ₩29,247 | ₩29,247 | ₩29,206 | ₩29,206 | -0.14% | 700 |
|---|
| 2026.05.22 | ₩29,351 | ₩29,351 | ₩29,250 | ₩29,268 | -0.28% | 1.4천 |
|---|
| 2026.05.21 | ₩29,032 | ₩29,032 | ₩29,032 | ₩29,032 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩28,835 | ₩28,945 | ₩28,835 | ₩28,945 | +0.38% | 3천 |
|---|
| 2026.05.19 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩28,862 | ₩29,087 | ₩28,862 | ₩29,087 | +0.78% | 2.4천 |
|---|
| 2026.05.15 | ₩28,850 | ₩28,850 | ₩28,850 | ₩28,850 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩28,915 | ₩28,942 | ₩28,755 | ₩28,778 | -0.48% | 1.9천 |
|---|
| 2026.05.13 | ₩28,260 | ₩28,527 | ₩28,260 | ₩28,434 | +0.62% | 5천 |
|---|
| 2026.05.12 | ₩28,146 | ₩28,260 | ₩28,112 | ₩28,260 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩28,460 | ₩28,460 | ₩28,309 | ₩28,309 | -0.53% | 900 |
|---|
| 2026.05.08 | ₩28,747 | ₩28,747 | ₩28,747 | ₩28,747 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩28,982 | ₩29,102 | ₩28,982 | ₩29,102 | +0.41% | 300 |
|---|
| 2026.05.06 | ₩28,715 | ₩28,788 | ₩28,594 | ₩28,788 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩28,929 | ₩29,036 | ₩28,929 | ₩28,949 | +0.07% | 700 |
|---|
| 2026.05.04 | ₩29,023 | ₩29,023 | ₩29,016 | ₩29,016 | -0.02% | 200 |
|---|
| 2026.05.01 | ₩28,929 | ₩28,929 | ₩28,788 | ₩28,815 | -0.39% | 1.6천 |
|---|
| 2026.04.30 | ₩28,086 | ₩28,634 | ₩27,965 | ₩28,545 | +1.63% | 1.8천 |
|---|
| 2026.04.29 | ₩28,166 | ₩28,405 | ₩28,166 | ₩28,405 | +0.85% | 800 |
|---|
| 2026.04.28 | ₩28,300 | ₩28,300 | ₩28,166 | ₩28,185 | -0.41% | 4.3천 |
|---|
| 2026.04.27 | ₩28,527 | ₩28,608 | ₩28,447 | ₩28,541 | +0.05% | 5.3천 |
|---|
| 2026.04.24 | ₩28,460 | ₩28,554 | ₩28,434 | ₩28,494 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩28,326 | ₩28,326 | ₩28,086 | ₩28,207 | -0.42% | 1.4천 |
|---|
| 2026.04.22 | ₩28,654 | ₩28,792 | ₩28,654 | ₩28,792 | +0.48% | 1.4천 |
|---|
| 2026.04.21 | ₩28,668 | ₩28,668 | ₩28,614 | ₩28,614 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩28,567 | ₩28,869 | ₩28,567 | ₩28,838 | +0.95% | 1.6천 |
|---|
| 2026.04.17 | ₩28,754 | ₩28,815 | ₩28,723 | ₩28,728 | -0.09% | 1.3천 |
|---|
| 2026.04.16 | ₩28,594 | ₩28,695 | ₩28,420 | ₩28,594 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩28,179 | ₩28,360 | ₩28,179 | ₩28,360 | +0.64% | 300 |
|---|
| 2026.04.14 | ₩27,590 | ₩27,871 | ₩27,590 | ₩27,800 | +0.76% | 4천 |
|---|
| 2026.04.13 | ₩26,680 | ₩27,368 | ₩26,680 | ₩27,368 | +2.58% | 300 |
|---|
| 2026.04.10 | ₩26,841 | ₩26,841 | ₩26,646 | ₩26,737 | -0.38% | 3.2천 |
|---|
| 2026.04.09 | ₩26,974 | ₩27,001 | ₩26,841 | ₩27,001 | +0.10% | 3.4천 |
|---|
| 2026.04.08 | ₩27,617 | ₩27,617 | ₩27,209 | ₩27,209 | -1.48% | 2.2천 |
|---|
| 2026.04.07 | ₩26,547 | ₩26,634 | ₩26,519 | ₩26,634 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩26,439 | ₩26,505 | ₩26,439 | ₩26,505 | +0.25% | 1.2천 |
|---|
| 2026.04.02 | ₩25,783 | ₩26,422 | ₩25,783 | ₩26,422 | +2.48% | 2.1천 |
|---|
| 2026.04.01 | ₩26,211 | ₩26,252 | ₩26,091 | ₩26,098 | -0.43% | 1.5천 |
|---|
| 2026.03.31 | ₩25,408 | ₩25,906 | ₩25,408 | ₩25,906 | +1.96% | 2.4천 |
|---|
| 2026.03.30 | ₩25,314 | ₩25,405 | ₩25,116 | ₩25,116 | -0.78% | 1.2천 |
|---|
| 2026.03.27 | ₩25,268 | ₩25,304 | ₩25,114 | ₩25,169 | -0.39% | 3.8천 |
|---|
| 2026.03.26 | ₩26,051 | ₩26,051 | ₩25,907 | ₩25,907 | -0.55% | 400 |
|---|
| 2026.03.25 | ₩26,727 | ₩26,727 | ₩26,573 | ₩26,609 | -0.44% | 900 |
|---|
| 2026.03.24 | ₩26,412 | ₩26,479 | ₩26,383 | ₩26,383 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩27,055 | ₩27,162 | ₩26,988 | ₩27,008 | -0.17% | 3.9천 |
|---|
| 2026.03.20 | ₩26,486 | ₩26,486 | ₩26,486 | ₩26,486 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩26,747 | ₩26,944 | ₩26,693 | ₩26,944 | +0.74% | 1.3천 |
|---|
| 2026.03.18 | ₩27,084 | ₩27,084 | ₩27,084 | ₩27,084 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩27,349 | ₩27,363 | ₩27,234 | ₩27,234 | -0.42% | 1.3천 |
|---|
| 2026.03.16 | ₩26,973 | ₩27,056 | ₩26,973 | ₩27,056 | +0.31% | 400 |
|---|
| 2026.03.13 | ₩27,028 | ₩27,028 | ₩26,727 | ₩26,727 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩26,835 | ₩26,835 | ₩26,835 | ₩26,835 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩27,336 | ₩27,336 | ₩27,189 | ₩27,290 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩27,242 | ₩27,537 | ₩27,242 | ₩27,309 | +0.25% | 800 |
|---|
| 2026.03.09 | ₩26,974 | ₩27,464 | ₩26,974 | ₩27,464 | +1.82% | 600 |
|---|
| 2026.03.06 | ₩27,387 | ₩27,443 | ₩27,376 | ₩27,409 | +0.08% | 4.8천 |
|---|
| 2026.03.05 | ₩27,610 | ₩27,723 | ₩27,610 | ₩27,723 | +0.41% | 700 |
|---|
| 2026.03.04 | ₩27,463 | ₩27,483 | ₩27,450 | ₩27,450 | -0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩26,760 | ₩26,974 | ₩26,760 | ₩26,922 | +0.61% | 2.5천 |
|---|
| 2026.03.02 | ₩26,901 | ₩27,041 | ₩26,901 | ₩26,962 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩26,573 | ₩27,055 | ₩26,573 | ₩27,055 | +1.81% | 6.6천 |
|---|
| 2026.02.26 | ₩26,626 | ₩26,921 | ₩26,626 | ₩26,921 | +1.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,252 | ₩26,596 | ₩26,252 | ₩26,596 | +1.31% | 4.3만 |
|---|
| 2026.02.24 | ₩25,649 | ₩26,037 | ₩25,649 | ₩26,017 | +1.44% | 1.8천 |
|---|
| 2026.02.23 | ₩25,475 | ₩25,609 | ₩25,422 | ₩25,602 | +0.50% | 3.2만 |
|---|
| 2026.02.20 | ₩26,432 | ₩26,646 | ₩26,419 | ₩26,419 | -0.05% | 4.1천 |
|---|
| 2026.02.19 | ₩26,492 | ₩26,633 | ₩26,293 | ₩26,511 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩26,640 | ₩26,720 | ₩26,519 | ₩26,677 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩26,399 | ₩26,399 | ₩26,118 | ₩26,336 | -0.24% | 1만 |
|---|
| 2026.02.13 | ₩26,226 | ₩26,479 | ₩26,107 | ₩26,401 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩26,238 | ₩26,317 | ₩26,144 | ₩26,191 | -0.18% | 800 |
|---|
| 2026.02.11 | ₩27,764 | ₩27,764 | ₩27,035 | ₩27,127 | -2.30% | 7.4천 |
|---|
| 2026.02.10 | ₩27,791 | ₩27,831 | ₩27,689 | ₩27,689 | -0.37% | 7.9천 |
|---|
| 2026.02.09 | ₩27,162 | ₩27,662 | ₩27,162 | ₩27,662 | +1.84% | 8.1천 |
|---|
| 2026.02.06 | ₩26,974 | ₩27,405 | ₩26,974 | ₩27,405 | +1.60% | 1.4천 |
|---|
| 2026.02.05 | ₩27,095 | ₩27,470 | ₩27,015 | ₩27,132 | +0.14% | 4.3천 |
|---|
| 2026.02.04 | ₩27,778 | ₩27,858 | ₩27,483 | ₩27,700 | -0.28% | 8.8천 |
|---|
| 2026.02.03 | ₩28,420 | ₩28,420 | ₩28,139 | ₩28,215 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩29,397 | ₩29,397 | ₩29,185 | ₩29,185 | -0.72% | 3.8천 |
|---|
| 2026.01.30 | ₩29,344 | ₩29,344 | ₩29,004 | ₩29,004 | -1.16% | 1.6천 |
|---|
| 2026.01.29 | ₩29,264 | ₩29,487 | ₩29,085 | ₩29,487 | +0.76% | 4.2천 |
|---|
| 2026.01.28 | ₩29,598 | ₩29,598 | ₩29,598 | ₩29,598 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,826 | ₩29,826 | ₩29,779 | ₩29,779 | -0.16% | 1천 |
|---|
| 2026.01.26 | ₩29,438 | ₩29,705 | ₩29,438 | ₩29,609 | +0.58% | 3천 |
|---|
| 2026.01.23 | ₩29,223 | ₩29,223 | ₩29,152 | ₩29,152 | -0.24% | 3.2천 |
|---|
| 2026.01.22 | ₩29,009 | ₩29,084 | ₩29,009 | ₩29,084 | +0.26% | 1천 |
|---|
| 2026.01.21 | ₩28,273 | ₩28,620 | ₩28,273 | ₩28,546 | +0.97% | 700 |
|---|
| 2026.01.20 | ₩28,796 | ₩28,969 | ₩28,604 | ₩28,604 | -0.67% | 1.9천 |
|---|
| 2026.01.16 | ₩29,558 | ₩29,558 | ₩29,272 | ₩29,272 | -0.97% | 900 |
|---|
| 2026.01.15 | ₩29,612 | ₩29,612 | ₩29,494 | ₩29,494 | -0.40% | 1.9천 |
|---|
| 2026.01.14 | ₩29,705 | ₩29,752 | ₩29,341 | ₩29,448 | -0.87% | 2.3천 |
|---|
| 2026.01.13 | ₩30,080 | ₩30,080 | ₩29,799 | ₩29,879 | -0.67% | 4.1천 |
|---|
| 2026.01.12 | ₩29,946 | ₩30,056 | ₩29,946 | ₩30,025 | +0.26% | 1.6천 |
|---|
| 2026.01.09 | ₩30,067 | ₩30,067 | ₩29,986 | ₩30,013 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩30,120 | ₩30,120 | ₩30,092 | ₩30,092 | -0.09% | 1.1천 |
|---|
| 2026.01.07 | ₩30,482 | ₩30,509 | ₩30,388 | ₩30,388 | -0.31% | 900 |
|---|
| 2026.01.06 | ₩30,160 | ₩30,360 | ₩30,160 | ₩30,317 | +0.52% | 400 |
|---|
| 2026.01.05 | ₩30,268 | ₩30,268 | ₩30,131 | ₩30,131 | -0.45% | 1천 |
|---|
| 2026.01.02 | ₩30,254 | ₩30,254 | ₩29,692 | ₩29,708 | -1.81% | 4.1천 |
|---|
| 2025.12.31 | ₩30,375 | ₩30,375 | ₩30,142 | ₩30,142 | -0.77% | 1천 |
|---|
| 2025.12.30 | ₩30,455 | ₩30,455 | ₩30,328 | ₩30,368 | -0.29% | 2.3천 |
|---|
| 2025.12.29 | ₩30,268 | ₩30,381 | ₩30,268 | ₩30,381 | +0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩30,454 | ₩30,454 | ₩30,454 | ₩30,454 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩30,401 | ₩30,401 | ₩30,401 | ₩30,401 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,321 | ₩30,389 | ₩30,321 | ₩30,389 | +0.23% | 500 |
|---|
| 2025.12.22 | ₩30,359 | ₩30,361 | ₩30,359 | ₩30,361 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩30,365 | ₩30,415 | ₩30,270 | ₩30,270 | -0.31% | 600 |
|---|
| 2025.12.18 | ₩29,960 | ₩30,004 | ₩29,960 | ₩30,004 | +0.15% | 800 |
|---|
| 2025.12.17 | ₩30,094 | ₩30,094 | ₩29,638 | ₩29,638 | -1.51% | 2천 |
|---|
| 2025.12.16 | ₩29,879 | ₩30,015 | ₩29,853 | ₩30,015 | +0.45% | 1.4천 |
|---|
| 2025.12.15 | ₩29,960 | ₩29,960 | ₩29,903 | ₩29,903 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩30,253 | ₩30,253 | ₩30,154 | ₩30,160 | -0.31% | 1.7천 |
|---|
| 2025.12.11 | ₩30,736 | ₩30,790 | ₩30,723 | ₩30,723 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩30,642 | ₩30,732 | ₩30,642 | ₩30,732 | +0.29% | 500 |
|---|
| 2025.12.09 | ₩30,790 | ₩30,803 | ₩30,736 | ₩30,736 | -0.17% | 2천 |
|---|
| 2025.12.08 | ₩30,665 | ₩30,763 | ₩30,634 | ₩30,634 | -0.10% | 2.9천 |
|---|
| 2025.12.05 | ₩30,696 | ₩30,696 | ₩30,642 | ₩30,677 | -0.06% | 2.4천 |
|---|
| 2025.12.04 | ₩30,549 | ₩30,549 | ₩30,451 | ₩30,538 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩30,495 | ₩30,616 | ₩30,495 | ₩30,551 | +0.18% | 2.4천 |
|---|
| 2025.12.02 | ₩30,549 | ₩30,573 | ₩30,456 | ₩30,573 | +0.08% | 2.2천 |
|---|
| 2025.12.01 | ₩30,308 | ₩30,427 | ₩30,296 | ₩30,296 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩30,442 | ₩30,455 | ₩30,356 | ₩30,356 | -0.28% | 600 |
|---|
| 2025.11.26 | ₩30,268 | ₩30,268 | ₩30,079 | ₩30,079 | -0.62% | 1천 |
|---|
| 2025.11.25 | ₩29,957 | ₩30,227 | ₩29,893 | ₩30,214 | +0.86% | 1.7천 |
|---|
| 2025.11.24 | ₩29,491 | ₩29,707 | ₩29,491 | ₩29,707 | +0.73% | 6.9천 |
|---|
| 2025.11.21 | ₩29,063 | ₩29,245 | ₩28,877 | ₩29,087 | +0.08% | 3.3천 |
|---|
| 2025.11.20 | ₩30,415 | ₩30,427 | ₩29,128 | ₩29,128 | -4.23% | 3.1천 |
|---|
| 2025.11.19 | ₩29,851 | ₩29,915 | ₩29,851 | ₩29,915 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩30,135 | ₩30,281 | ₩29,933 | ₩30,112 | -0.08% | 3.1천 |
|---|
| 2025.11.17 | ₩30,616 | ₩30,656 | ₩30,053 | ₩30,205 | -1.34% | 1.1만 |
|---|
| 2025.11.14 | ₩30,522 | ₩30,883 | ₩30,522 | ₩30,629 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩31,258 | ₩31,258 | ₩30,741 | ₩30,749 | -1.63% | 1.8천 |
|---|
| 2025.11.12 | ₩31,486 | ₩31,486 | ₩31,175 | ₩31,277 | -0.66% | 1.7만 |
|---|
| 2025.11.11 | ₩31,286 | ₩31,443 | ₩31,286 | ₩31,443 | +0.50% | 1.6천 |
|---|
| 2025.11.10 | ₩31,396 | ₩31,513 | ₩31,191 | ₩31,416 | +0.06% | 800 |
|---|
| 2025.11.07 | ₩30,549 | ₩30,922 | ₩30,549 | ₩30,857 | +1.01% | 1만 |
|---|
| 2025.11.06 | ₩30,977 | ₩30,977 | ₩30,724 | ₩30,724 | -0.82% | 1.8천 |
|---|
| 2025.11.05 | ₩31,286 | ₩31,466 | ₩31,286 | ₩31,375 | +0.28% | 1천 |
|---|
| 2025.11.04 | ₩31,794 | ₩31,794 | ₩31,439 | ₩31,439 | -1.12% | 1.2천 |
|---|
| 2025.11.03 | ₩32,088 | ₩32,222 | ₩32,088 | ₩32,168 | +0.25% | 5.4천 |
|---|
| 2025.10.31 | ₩32,162 | ₩32,221 | ₩32,075 | ₩32,171 | +0.03% | 4.1천 |
|---|
| 2025.10.30 | ₩31,887 | ₩32,048 | ₩31,590 | ₩31,590 | -0.93% | 6천 |
|---|
| 2025.10.29 | ₩32,289 | ₩32,383 | ₩32,179 | ₩32,336 | +0.15% | 2.3천 |
|---|
| 2025.10.28 | ₩32,530 | ₩32,597 | ₩32,368 | ₩32,368 | -0.50% | 4천 |
|---|
| 2025.10.27 | ₩32,329 | ₩32,490 | ₩32,329 | ₩32,403 | +0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩32,116 | ₩32,168 | ₩32,057 | ₩32,057 | -0.18% | 1.2천 |
|---|
| 2025.10.23 | ₩31,767 | ₩31,954 | ₩31,767 | ₩31,881 | +0.36% | 2.2천 |
|---|
| 2025.10.22 | ₩31,606 | ₩31,727 | ₩31,513 | ₩31,657 | +0.16% | 1.8천 |
|---|
| 2025.10.21 | ₩32,035 | ₩32,409 | ₩32,035 | ₩32,337 | +0.94% | 5.6천 |
|---|
| 2025.10.20 | ₩32,088 | ₩32,369 | ₩32,088 | ₩32,336 | +0.77% | 1.9만 |
|---|
| 2025.10.17 | ₩31,715 | ₩31,794 | ₩31,713 | ₩31,794 | +0.25% | 1천 |
|---|
| 2025.10.16 | ₩32,075 | ₩32,075 | ₩31,708 | ₩31,708 | -1.14% | 2.3천 |
|---|
| 2025.10.15 | ₩32,168 | ₩32,168 | ₩31,928 | ₩31,994 | -0.54% | 1.6천 |
|---|
| 2025.10.14 | ₩31,408 | ₩32,048 | ₩31,325 | ₩31,907 | +1.59% | 7.9천 |
|---|
| 2025.10.13 | ₩31,928 | ₩32,075 | ₩31,901 | ₩32,017 | +0.28% | 6.5천 |
|---|
| 2025.10.10 | ₩32,383 | ₩32,383 | ₩31,644 | ₩31,644 | -2.28% | 4천 |
|---|