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 | ₩31,321 | ₩31,330 | ₩31,293 | ₩31,330 | +0.03% | 1.2천 |
| 2026.10.08 | ₩30,783 | ₩30,783 | ₩30,650 | ₩30,650 | -0.43% | 1.3천 |
| 2026.10.07 | ₩30,682 | ₩30,682 | ₩30,682 | ₩30,682 | 0.00% | 100 |
| 2026.10.06 | ₩30,542 | ₩30,803 | ₩30,542 | ₩30,803 | +0.86% | 8.3천 |
| 2026.10.05 | ₩30,483 | ₩30,483 | ₩30,483 | ₩30,483 | 0.00% | 300 |
| 2026.10.02 | ₩30,260 | ₩30,314 | ₩30,233 | ₩30,292 | +0.11% | 2.3천 |
| 2026.10.01 | ₩29,871 | ₩30,075 | ₩29,871 | ₩30,075 | +0.68% | 1.5천 |
| 2026.09.30 | ₩30,014 | ₩30,014 | ₩30,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,014 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩29,777 | ₩29,895 | ₩29,723 | ₩29,895 | +0.40% | 2천 |
|---|
| 2026.09.28 | ₩29,898 | ₩29,898 | ₩29,695 | ₩29,695 | -0.68% | 4.2천 |
|---|
| 2026.09.25 | ₩30,275 | ₩30,275 | ₩30,275 | ₩30,275 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,418 | ₩30,418 | ₩30,418 | ₩30,418 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,386 | ₩30,386 | ₩30,386 | ₩30,386 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩31,011 | ₩31,092 | ₩30,650 | ₩30,650 | -1.16% | 500 |
|---|
| 2026.09.21 | ₩30,998 | ₩31,078 | ₩30,998 | ₩31,078 | +0.26% | 2.5천 |
|---|
| 2026.09.18 | ₩30,461 | ₩30,475 | ₩30,284 | ₩30,284 | -0.58% | 1.4천 |
|---|
| 2026.09.17 | ₩30,582 | ₩30,750 | ₩30,582 | ₩30,674 | +0.30% | 2천 |
|---|
| 2026.09.16 | ₩30,662 | ₩30,729 | ₩30,366 | ₩30,366 | -0.97% | 1.5천 |
|---|
| 2026.09.15 | ₩30,512 | ₩30,512 | ₩30,512 | ₩30,512 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,528 | ₩30,796 | ₩30,528 | ₩30,796 | +0.88% | 500 |
|---|
| 2026.09.11 | ₩30,363 | ₩30,363 | ₩30,363 | ₩30,363 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩30,009 | ₩30,009 | ₩30,009 | ₩30,009 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,206 | ₩30,226 | ₩30,206 | ₩30,226 | +0.07% | 200 |
|---|
| 2026.09.08 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,555 | ₩30,568 | ₩30,522 | ₩30,522 | -0.11% | 700 |
|---|
| 2026.09.03 | ₩30,762 | ₩30,762 | ₩30,762 | ₩30,762 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩30,153 | ₩30,158 | ₩30,153 | ₩30,158 | +0.02% | 400 |
|---|
| 2026.09.01 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩30,686 | ₩30,686 | ₩30,686 | ₩30,686 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩30,890 | ₩30,984 | ₩30,866 | ₩30,866 | -0.08% | 2.5천 |
|---|
| 2026.08.27 | ₩30,750 | ₩30,776 | ₩30,750 | ₩30,776 | +0.09% | 500 |
|---|
| 2026.08.26 | ₩30,237 | ₩30,237 | ₩30,237 | ₩30,237 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩30,112 | ₩30,133 | ₩30,112 | ₩30,133 | +0.07% | 300 |
|---|
| 2026.08.24 | ₩29,985 | ₩30,133 | ₩29,985 | ₩30,049 | +0.21% | 1천 |
|---|
| 2026.08.21 | ₩30,059 | ₩30,059 | ₩30,059 | ₩30,059 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,072 | ₩30,072 | ₩29,958 | ₩29,958 | -0.38% | 800 |
|---|
| 2026.08.19 | ₩30,327 | ₩30,327 | ₩30,188 | ₩30,188 | -0.46% | 600 |
|---|
| 2026.08.18 | ₩30,052 | ₩30,052 | ₩29,917 | ₩29,917 | -0.45% | 900 |
|---|
| 2026.08.17 | ₩30,367 | ₩30,367 | ₩30,201 | ₩30,201 | -0.55% | 500 |
|---|
| 2026.08.14 | ₩30,837 | ₩30,837 | ₩30,674 | ₩30,674 | -0.53% | 1천 |
|---|
| 2026.08.13 | ₩30,877 | ₩31,057 | ₩30,877 | ₩31,057 | +0.58% | 600 |
|---|
| 2026.08.12 | ₩30,716 | ₩30,716 | ₩30,669 | ₩30,669 | -0.15% | 600 |
|---|
| 2026.08.11 | ₩30,850 | ₩30,850 | ₩30,602 | ₩30,602 | -0.80% | 1.9천 |
|---|
| 2026.08.10 | ₩30,515 | ₩30,874 | ₩30,515 | ₩30,874 | +1.18% | 900 |
|---|
| 2026.08.07 | ₩30,528 | ₩30,528 | ₩30,511 | ₩30,511 | -0.06% | 600 |
|---|
| 2026.08.06 | ₩29,894 | ₩29,894 | ₩29,894 | ₩29,894 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩30,327 | ₩30,327 | ₩30,295 | ₩30,295 | -0.11% | 500 |
|---|
| 2026.08.04 | ₩29,938 | ₩30,354 | ₩29,858 | ₩30,339 | +1.34% | 3.6천 |
|---|
| 2026.08.03 | ₩29,978 | ₩29,992 | ₩29,884 | ₩29,919 | -0.20% | 2.5천 |
|---|
| 2026.07.31 | ₩29,026 | ₩29,073 | ₩28,986 | ₩28,986 | -0.14% | 7천 |
|---|
| 2026.07.30 | ₩28,020 | ₩28,355 | ₩27,966 | ₩28,355 | +1.20% | 2.7천 |
|---|
| 2026.07.29 | ₩28,556 | ₩28,556 | ₩28,347 | ₩28,347 | -0.73% | 1.3천 |
|---|
| 2026.07.28 | ₩28,393 | ₩28,393 | ₩28,393 | ₩28,393 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩27,832 | ₩27,927 | ₩27,470 | ₩27,927 | +0.34% | 7.6천 |
|---|
| 2026.07.24 | ₩27,483 | ₩27,497 | ₩27,415 | ₩27,415 | -0.25% | 2.9천 |
|---|
| 2026.07.23 | ₩27,365 | ₩27,390 | ₩27,280 | ₩27,280 | -0.31% | 400 |
|---|
| 2026.07.22 | ₩27,980 | ₩28,000 | ₩27,966 | ₩27,977 | -0.01% | 1.2천 |
|---|
| 2026.07.21 | ₩28,583 | ₩28,583 | ₩28,409 | ₩28,469 | -0.40% | 1.7천 |
|---|
| 2026.07.20 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩28,409 | ₩28,756 | ₩28,409 | ₩28,756 | +1.22% | 1.1천 |
|---|
| 2026.07.16 | ₩29,194 | ₩29,281 | ₩29,022 | ₩29,022 | -0.59% | 800 |
|---|
| 2026.07.15 | ₩29,328 | ₩29,473 | ₩29,328 | ₩29,473 | +0.49% | 400 |
|---|
| 2026.07.14 | ₩29,241 | ₩29,355 | ₩29,241 | ₩29,286 | +0.16% | 900 |
|---|
| 2026.07.13 | ₩29,241 | ₩29,281 | ₩29,202 | ₩29,202 | -0.13% | 2.5천 |
|---|
| 2026.07.10 | ₩29,348 | ₩29,402 | ₩29,344 | ₩29,344 | -0.01% | 1.9천 |
|---|
| 2026.07.09 | ₩29,053 | ₩29,269 | ₩29,053 | ₩29,269 | +0.74% | 5.2천 |
|---|
| 2026.07.08 | ₩28,691 | ₩28,817 | ₩28,691 | ₩28,817 | +0.44% | 2.2천 |
|---|
| 2026.07.07 | ₩28,893 | ₩28,893 | ₩28,893 | ₩28,893 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,704 | ₩28,731 | ₩28,699 | ₩28,699 | -0.02% | 2천 |
|---|
| 2026.07.02 | ₩28,385 | ₩28,385 | ₩28,385 | ₩28,385 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,261 | ₩28,697 | ₩28,261 | ₩28,587 | +1.15% | 700 |
|---|
| 2026.06.30 | ₩27,953 | ₩28,044 | ₩27,953 | ₩28,044 | +0.33% | 1.4천 |
|---|
| 2026.06.29 | ₩28,221 | ₩28,221 | ₩28,023 | ₩28,023 | -0.70% | 1.5천 |
|---|
| 2026.06.26 | ₩27,296 | ₩27,493 | ₩27,296 | ₩27,493 | +0.72% | 500 |
|---|
| 2026.06.25 | ₩27,229 | ₩27,229 | ₩27,080 | ₩27,111 | -0.43% | 500 |
|---|
| 2026.06.24 | ₩27,980 | ₩28,005 | ₩27,648 | ₩27,648 | -1.18% | 1천 |
|---|
| 2026.06.23 | ₩27,430 | ₩27,846 | ₩27,430 | ₩27,642 | +0.77% | 6.6천 |
|---|
| 2026.06.22 | ₩28,100 | ₩28,100 | ₩27,604 | ₩27,768 | -1.18% | 9.3천 |
|---|
| 2026.06.18 | ₩27,953 | ₩28,354 | ₩27,953 | ₩28,354 | +1.43% | 2.3천 |
|---|
| 2026.06.17 | ₩28,610 | ₩28,650 | ₩28,074 | ₩28,074 | -1.88% | 9천 |
|---|
| 2026.06.16 | ₩28,845 | ₩28,919 | ₩28,845 | ₩28,912 | +0.23% | 2.4천 |
|---|
| 2026.06.15 | ₩28,704 | ₩29,059 | ₩28,704 | ₩28,853 | +0.52% | 2.3만 |
|---|
| 2026.06.12 | ₩29,147 | ₩30,810 | ₩28,168 | ₩28,225 | -3.16% | 1.7만 |
|---|
| 2026.06.11 | ₩28,221 | ₩28,314 | ₩28,221 | ₩28,314 | +0.33% | 900 |
|---|
| 2026.06.10 | ₩28,369 | ₩28,449 | ₩28,163 | ₩28,163 | -0.72% | 1.5천 |
|---|
| 2026.06.09 | ₩28,905 | ₩28,905 | ₩28,088 | ₩28,624 | -0.97% | 8.5천 |
|---|
| 2026.06.08 | ₩28,986 | ₩29,039 | ₩28,901 | ₩28,901 | -0.29% | 2.3천 |
|---|
| 2026.06.05 | ₩29,469 | ₩29,469 | ₩29,059 | ₩29,100 | -1.25% | 3.7천 |
|---|
| 2026.06.04 | ₩30,133 | ₩30,133 | ₩29,965 | ₩30,045 | -0.29% | 9.1천 |
|---|
| 2026.06.03 | ₩29,992 | ₩30,005 | ₩29,914 | ₩29,914 | -0.26% | 2.4천 |
|---|
| 2026.06.02 | ₩30,568 | ₩30,575 | ₩30,488 | ₩30,522 | -0.15% | 6천 |
|---|
| 2026.06.01 | ₩30,850 | ₩30,959 | ₩30,850 | ₩30,959 | +0.35% | 700 |
|---|
| 2026.05.29 | ₩30,059 | ₩30,287 | ₩30,059 | ₩30,245 | +0.62% | 4.7천 |
|---|
| 2026.05.28 | ₩29,764 | ₩29,844 | ₩29,764 | ₩29,777 | +0.05% | 2.8천 |
|---|
| 2026.05.27 | ₩29,402 | ₩29,455 | ₩29,330 | ₩29,330 | -0.24% | 1.1천 |
|---|
| 2026.05.26 | ₩29,305 | ₩29,305 | ₩29,263 | ₩29,263 | -0.14% | 700 |
|---|
| 2026.05.22 | ₩29,408 | ₩29,408 | ₩29,308 | ₩29,325 | -0.28% | 1.4천 |
|---|
| 2026.05.21 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 200 |
|---|
| 2026.05.20 | ₩28,892 | ₩29,002 | ₩28,892 | ₩29,002 | +0.38% | 3천 |
|---|
| 2026.05.19 | ₩28,848 | ₩28,848 | ₩28,848 | ₩28,848 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩28,919 | ₩29,144 | ₩28,919 | ₩29,144 | +0.78% | 2.4천 |
|---|
| 2026.05.15 | ₩28,907 | ₩28,907 | ₩28,907 | ₩28,907 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩28,972 | ₩28,999 | ₩28,811 | ₩28,834 | -0.48% | 1.9천 |
|---|
| 2026.05.13 | ₩28,315 | ₩28,583 | ₩28,315 | ₩28,489 | +0.62% | 5천 |
|---|
| 2026.05.12 | ₩28,201 | ₩28,315 | ₩28,168 | ₩28,315 | +0.40% | 3.9천 |
|---|
| 2026.05.11 | ₩28,516 | ₩28,516 | ₩28,365 | ₩28,365 | -0.53% | 900 |
|---|
| 2026.05.08 | ₩28,803 | ₩28,803 | ₩28,803 | ₩28,803 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩29,039 | ₩29,159 | ₩29,039 | ₩29,159 | +0.41% | 300 |
|---|
| 2026.05.06 | ₩28,771 | ₩28,845 | ₩28,650 | ₩28,845 | +0.26% | 3.9천 |
|---|
| 2026.05.05 | ₩28,986 | ₩29,093 | ₩28,986 | ₩29,006 | +0.07% | 700 |
|---|
| 2026.05.04 | ₩29,080 | ₩29,080 | ₩29,073 | ₩29,073 | -0.02% | 200 |
|---|
| 2026.05.01 | ₩28,986 | ₩28,986 | ₩28,845 | ₩28,872 | -0.39% | 1.6천 |
|---|
| 2026.04.30 | ₩28,141 | ₩28,691 | ₩28,020 | ₩28,601 | +1.63% | 1.8천 |
|---|
| 2026.04.29 | ₩28,221 | ₩28,461 | ₩28,221 | ₩28,461 | +0.85% | 800 |
|---|
| 2026.04.28 | ₩28,355 | ₩28,355 | ₩28,221 | ₩28,240 | -0.41% | 4.3천 |
|---|
| 2026.04.27 | ₩28,583 | ₩28,664 | ₩28,503 | ₩28,597 | +0.05% | 5.3천 |
|---|
| 2026.04.24 | ₩28,516 | ₩28,610 | ₩28,489 | ₩28,550 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩28,382 | ₩28,382 | ₩28,141 | ₩28,263 | -0.42% | 1.4천 |
|---|
| 2026.04.22 | ₩28,711 | ₩28,849 | ₩28,711 | ₩28,849 | +0.48% | 1.4천 |
|---|
| 2026.04.21 | ₩28,724 | ₩28,724 | ₩28,671 | ₩28,671 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩28,624 | ₩28,925 | ₩28,624 | ₩28,894 | +0.95% | 1.6천 |
|---|
| 2026.04.17 | ₩28,810 | ₩28,872 | ₩28,779 | ₩28,785 | -0.09% | 1.3천 |
|---|
| 2026.04.16 | ₩28,650 | ₩28,751 | ₩28,476 | ₩28,650 | 0.00% | 4.6천 |
|---|
| 2026.04.15 | ₩28,235 | ₩28,416 | ₩28,235 | ₩28,416 | +0.64% | 300 |
|---|
| 2026.04.14 | ₩27,644 | ₩27,926 | ₩27,644 | ₩27,855 | +0.76% | 4천 |
|---|
| 2026.04.13 | ₩26,732 | ₩27,422 | ₩26,732 | ₩27,422 | +2.58% | 300 |
|---|
| 2026.04.10 | ₩26,893 | ₩26,893 | ₩26,699 | ₩26,790 | -0.38% | 3.2천 |
|---|
| 2026.04.09 | ₩27,027 | ₩27,054 | ₩26,893 | ₩27,054 | +0.10% | 3.4천 |
|---|
| 2026.04.08 | ₩27,671 | ₩27,671 | ₩27,262 | ₩27,262 | -1.48% | 2.2천 |
|---|
| 2026.04.07 | ₩26,600 | ₩26,687 | ₩26,571 | ₩26,687 | +0.33% | 2.4천 |
|---|
| 2026.04.06 | ₩26,491 | ₩26,557 | ₩26,491 | ₩26,557 | +0.25% | 1.2천 |
|---|
| 2026.04.02 | ₩25,834 | ₩26,473 | ₩25,834 | ₩26,473 | +2.48% | 2.1천 |
|---|
| 2026.04.01 | ₩26,263 | ₩26,303 | ₩26,142 | ₩26,149 | -0.43% | 1.5천 |
|---|
| 2026.03.31 | ₩25,458 | ₩25,957 | ₩25,458 | ₩25,957 | +1.96% | 2.4천 |
|---|
| 2026.03.30 | ₩25,364 | ₩25,455 | ₩25,166 | ₩25,166 | -0.78% | 1.2천 |
|---|
| 2026.03.27 | ₩25,317 | ₩25,353 | ₩25,163 | ₩25,218 | -0.39% | 3.8천 |
|---|
| 2026.03.26 | ₩26,102 | ₩26,102 | ₩25,958 | ₩25,958 | -0.55% | 400 |
|---|
| 2026.03.25 | ₩26,779 | ₩26,779 | ₩26,625 | ₩26,661 | -0.44% | 900 |
|---|
| 2026.03.24 | ₩26,464 | ₩26,531 | ₩26,435 | ₩26,435 | -0.11% | 900 |
|---|
| 2026.03.23 | ₩27,108 | ₩27,215 | ₩27,041 | ₩27,061 | -0.17% | 3.9천 |
|---|
| 2026.03.20 | ₩26,538 | ₩26,538 | ₩26,538 | ₩26,538 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩26,799 | ₩26,997 | ₩26,746 | ₩26,997 | +0.74% | 1.3천 |
|---|
| 2026.03.18 | ₩27,137 | ₩27,137 | ₩27,137 | ₩27,137 | 0.00% | 300 |
|---|
| 2026.03.17 | ₩27,403 | ₩27,416 | ₩27,288 | ₩27,288 | -0.42% | 1.3천 |
|---|
| 2026.03.16 | ₩27,026 | ₩27,109 | ₩27,026 | ₩27,109 | +0.31% | 400 |
|---|
| 2026.03.13 | ₩27,081 | ₩27,081 | ₩26,779 | ₩26,779 | -1.11% | 400 |
|---|
| 2026.03.12 | ₩26,888 | ₩26,888 | ₩26,888 | ₩26,888 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩27,390 | ₩27,390 | ₩27,242 | ₩27,344 | -0.17% | 1.8만 |
|---|
| 2026.03.10 | ₩27,296 | ₩27,591 | ₩27,296 | ₩27,363 | +0.25% | 800 |
|---|
| 2026.03.09 | ₩27,027 | ₩27,518 | ₩27,027 | ₩27,518 | +1.82% | 600 |
|---|
| 2026.03.06 | ₩27,441 | ₩27,497 | ₩27,430 | ₩27,463 | +0.08% | 4.8천 |
|---|
| 2026.03.05 | ₩27,665 | ₩27,777 | ₩27,665 | ₩27,777 | +0.41% | 700 |
|---|
| 2026.03.04 | ₩27,517 | ₩27,537 | ₩27,504 | ₩27,504 | -0.05% | 1.2천 |
|---|
| 2026.03.03 | ₩26,813 | ₩27,027 | ₩26,813 | ₩26,975 | +0.61% | 2.5천 |
|---|
| 2026.03.02 | ₩26,954 | ₩27,094 | ₩26,954 | ₩27,015 | +0.23% | 1.4천 |
|---|
| 2026.02.27 | ₩26,625 | ₩27,108 | ₩26,625 | ₩27,108 | +1.81% | 6.6천 |
|---|
| 2026.02.26 | ₩26,679 | ₩26,974 | ₩26,679 | ₩26,974 | +1.11% | 1.7만 |
|---|
| 2026.02.25 | ₩26,303 | ₩26,648 | ₩26,303 | ₩26,648 | +1.31% | 4.3만 |
|---|
| 2026.02.24 | ₩25,699 | ₩26,088 | ₩25,699 | ₩26,068 | +1.44% | 1.8천 |
|---|
| 2026.02.23 | ₩25,525 | ₩25,659 | ₩25,471 | ₩25,653 | +0.50% | 3.2만 |
|---|
| 2026.02.20 | ₩26,484 | ₩26,699 | ₩26,471 | ₩26,471 | -0.05% | 4.1천 |
|---|
| 2026.02.19 | ₩26,545 | ₩26,685 | ₩26,345 | ₩26,563 | +0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩26,692 | ₩26,773 | ₩26,571 | ₩26,730 | +0.14% | 1.6만 |
|---|
| 2026.02.17 | ₩26,451 | ₩26,451 | ₩26,169 | ₩26,388 | -0.24% | 1만 |
|---|
| 2026.02.13 | ₩26,278 | ₩26,531 | ₩26,158 | ₩26,453 | +0.67% | 1.9천 |
|---|
| 2026.02.12 | ₩26,290 | ₩26,369 | ₩26,196 | ₩26,243 | -0.18% | 800 |
|---|
| 2026.02.11 | ₩27,819 | ₩27,819 | ₩27,088 | ₩27,180 | -2.30% | 7.4천 |
|---|
| 2026.02.10 | ₩27,846 | ₩27,886 | ₩27,744 | ₩27,744 | -0.37% | 7.9천 |
|---|
| 2026.02.09 | ₩27,215 | ₩27,717 | ₩27,215 | ₩27,717 | +1.84% | 8.1천 |
|---|
| 2026.02.06 | ₩27,027 | ₩27,459 | ₩27,027 | ₩27,459 | +1.60% | 1.4천 |
|---|
| 2026.02.05 | ₩27,148 | ₩27,524 | ₩27,068 | ₩27,186 | +0.14% | 4.3천 |
|---|
| 2026.02.04 | ₩27,832 | ₩27,913 | ₩27,537 | ₩27,754 | -0.28% | 8.8천 |
|---|
| 2026.02.03 | ₩28,476 | ₩28,476 | ₩28,194 | ₩28,271 | -0.72% | 6.7천 |
|---|
| 2026.02.02 | ₩29,455 | ₩29,455 | ₩29,242 | ₩29,242 | -0.72% | 3.8천 |
|---|
| 2026.01.30 | ₩29,402 | ₩29,402 | ₩29,061 | ₩29,061 | -1.16% | 1.6천 |
|---|
| 2026.01.29 | ₩29,321 | ₩29,545 | ₩29,143 | ₩29,545 | +0.76% | 4.2천 |
|---|
| 2026.01.28 | ₩29,656 | ₩29,656 | ₩29,656 | ₩29,656 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩29,884 | ₩29,884 | ₩29,837 | ₩29,837 | -0.16% | 1천 |
|---|
| 2026.01.26 | ₩29,495 | ₩29,764 | ₩29,495 | ₩29,667 | +0.58% | 3천 |
|---|
| 2026.01.23 | ₩29,281 | ₩29,281 | ₩29,210 | ₩29,210 | -0.24% | 3.2천 |
|---|
| 2026.01.22 | ₩29,066 | ₩29,141 | ₩29,066 | ₩29,141 | +0.26% | 1천 |
|---|
| 2026.01.21 | ₩28,328 | ₩28,676 | ₩28,328 | ₩28,602 | +0.97% | 700 |
|---|
| 2026.01.20 | ₩28,853 | ₩29,026 | ₩28,660 | ₩28,660 | -0.67% | 1.9천 |
|---|
| 2026.01.16 | ₩29,616 | ₩29,616 | ₩29,329 | ₩29,329 | -0.97% | 900 |
|---|
| 2026.01.15 | ₩29,670 | ₩29,670 | ₩29,552 | ₩29,552 | -0.40% | 1.9천 |
|---|
| 2026.01.14 | ₩29,764 | ₩29,811 | ₩29,399 | ₩29,506 | -0.87% | 2.3천 |
|---|
| 2026.01.13 | ₩30,139 | ₩30,139 | ₩29,858 | ₩29,938 | -0.67% | 4.1천 |
|---|
| 2026.01.12 | ₩30,005 | ₩30,115 | ₩30,005 | ₩30,084 | +0.26% | 1.6천 |
|---|
| 2026.01.09 | ₩30,126 | ₩30,126 | ₩30,045 | ₩30,072 | -0.18% | 1.4천 |
|---|
| 2026.01.08 | ₩30,179 | ₩30,179 | ₩30,151 | ₩30,151 | -0.09% | 1.1천 |
|---|
| 2026.01.07 | ₩30,542 | ₩30,568 | ₩30,448 | ₩30,448 | -0.31% | 900 |
|---|
| 2026.01.06 | ₩30,220 | ₩30,420 | ₩30,220 | ₩30,377 | +0.52% | 400 |
|---|
| 2026.01.05 | ₩30,327 | ₩30,327 | ₩30,190 | ₩30,190 | -0.45% | 1천 |
|---|
| 2026.01.02 | ₩30,314 | ₩30,314 | ₩29,750 | ₩29,766 | -1.81% | 4.1천 |
|---|
| 2025.12.31 | ₩30,434 | ₩30,434 | ₩30,201 | ₩30,201 | -0.77% | 1천 |
|---|
| 2025.12.30 | ₩30,515 | ₩30,515 | ₩30,387 | ₩30,428 | -0.29% | 2.3천 |
|---|
| 2025.12.29 | ₩30,327 | ₩30,441 | ₩30,327 | ₩30,441 | +0.38% | 2.8천 |
|---|
| 2025.12.26 | ₩30,513 | ₩30,513 | ₩30,513 | ₩30,513 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩30,461 | ₩30,461 | ₩30,461 | ₩30,461 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩30,381 | ₩30,449 | ₩30,381 | ₩30,449 | +0.23% | 500 |
|---|
| 2025.12.22 | ₩30,418 | ₩30,421 | ₩30,418 | ₩30,421 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩30,425 | ₩30,475 | ₩30,330 | ₩30,330 | -0.31% | 600 |
|---|
| 2025.12.18 | ₩30,019 | ₩30,063 | ₩30,019 | ₩30,063 | +0.15% | 800 |
|---|
| 2025.12.17 | ₩30,153 | ₩30,153 | ₩29,697 | ₩29,697 | -1.51% | 2천 |
|---|
| 2025.12.16 | ₩29,938 | ₩30,074 | ₩29,911 | ₩30,074 | +0.45% | 1.4천 |
|---|
| 2025.12.15 | ₩30,019 | ₩30,019 | ₩29,962 | ₩29,962 | -0.19% | 1.2천 |
|---|
| 2025.12.12 | ₩30,312 | ₩30,312 | ₩30,213 | ₩30,220 | -0.31% | 1.7천 |
|---|
| 2025.12.11 | ₩30,796 | ₩30,850 | ₩30,783 | ₩30,783 | -0.04% | 4.1천 |
|---|
| 2025.12.10 | ₩30,703 | ₩30,792 | ₩30,703 | ₩30,792 | +0.29% | 500 |
|---|
| 2025.12.09 | ₩30,850 | ₩30,864 | ₩30,796 | ₩30,796 | -0.17% | 2천 |
|---|
| 2025.12.08 | ₩30,725 | ₩30,823 | ₩30,695 | ₩30,695 | -0.10% | 2.9천 |
|---|
| 2025.12.05 | ₩30,756 | ₩30,756 | ₩30,703 | ₩30,737 | -0.06% | 2.4천 |
|---|
| 2025.12.04 | ₩30,609 | ₩30,609 | ₩30,511 | ₩30,598 | -0.04% | 500 |
|---|
| 2025.12.03 | ₩30,555 | ₩30,676 | ₩30,555 | ₩30,611 | +0.18% | 2.4천 |
|---|
| 2025.12.02 | ₩30,609 | ₩30,633 | ₩30,516 | ₩30,633 | +0.08% | 2.2천 |
|---|
| 2025.12.01 | ₩30,367 | ₩30,487 | ₩30,355 | ₩30,355 | -0.04% | 700 |
|---|
| 2025.11.28 | ₩30,501 | ₩30,515 | ₩30,416 | ₩30,416 | -0.28% | 600 |
|---|
| 2025.11.26 | ₩30,327 | ₩30,327 | ₩30,138 | ₩30,138 | -0.62% | 1천 |
|---|
| 2025.11.25 | ₩30,016 | ₩30,287 | ₩29,951 | ₩30,273 | +0.86% | 1.7천 |
|---|
| 2025.11.24 | ₩29,549 | ₩29,765 | ₩29,549 | ₩29,765 | +0.73% | 6.9천 |
|---|
| 2025.11.21 | ₩29,120 | ₩29,302 | ₩28,933 | ₩29,144 | +0.08% | 3.3천 |
|---|
| 2025.11.20 | ₩30,475 | ₩30,487 | ₩29,186 | ₩29,186 | -4.23% | 3.1천 |
|---|
| 2025.11.19 | ₩29,910 | ₩29,974 | ₩29,910 | ₩29,974 | +0.22% | 300 |
|---|
| 2025.11.18 | ₩30,194 | ₩30,340 | ₩29,992 | ₩30,171 | -0.08% | 3.1천 |
|---|
| 2025.11.17 | ₩30,676 | ₩30,716 | ₩30,112 | ₩30,264 | -1.34% | 1.1만 |
|---|
| 2025.11.14 | ₩30,582 | ₩30,944 | ₩30,582 | ₩30,689 | +0.35% | 1.2만 |
|---|
| 2025.11.13 | ₩31,320 | ₩31,320 | ₩30,802 | ₩30,810 | -1.63% | 1.8천 |
|---|
| 2025.11.12 | ₩31,548 | ₩31,548 | ₩31,236 | ₩31,338 | -0.66% | 1.7만 |
|---|
| 2025.11.11 | ₩31,348 | ₩31,505 | ₩31,348 | ₩31,505 | +0.50% | 1.6천 |
|---|
| 2025.11.10 | ₩31,458 | ₩31,574 | ₩31,253 | ₩31,478 | +0.06% | 800 |
|---|
| 2025.11.07 | ₩30,609 | ₩30,983 | ₩30,609 | ₩30,917 | +1.01% | 1만 |
|---|
| 2025.11.06 | ₩31,038 | ₩31,038 | ₩30,784 | ₩30,784 | -0.82% | 1.8천 |
|---|
| 2025.11.05 | ₩31,348 | ₩31,527 | ₩31,348 | ₩31,436 | +0.28% | 1천 |
|---|
| 2025.11.04 | ₩31,856 | ₩31,856 | ₩31,501 | ₩31,501 | -1.12% | 1.2천 |
|---|
| 2025.11.03 | ₩32,151 | ₩32,285 | ₩32,151 | ₩32,232 | +0.25% | 5.4천 |
|---|
| 2025.10.31 | ₩32,225 | ₩32,284 | ₩32,138 | ₩32,234 | +0.03% | 4.1천 |
|---|
| 2025.10.30 | ₩31,950 | ₩32,111 | ₩31,652 | ₩31,652 | -0.93% | 6천 |
|---|
| 2025.10.29 | ₩32,352 | ₩32,446 | ₩32,242 | ₩32,399 | +0.15% | 2.3천 |
|---|
| 2025.10.28 | ₩32,594 | ₩32,661 | ₩32,432 | ₩32,432 | -0.50% | 4천 |
|---|
| 2025.10.27 | ₩32,393 | ₩32,554 | ₩32,393 | ₩32,466 | +0.23% | 1.1만 |
|---|
| 2025.10.24 | ₩32,179 | ₩32,232 | ₩32,120 | ₩32,120 | -0.18% | 1.2천 |
|---|
| 2025.10.23 | ₩31,829 | ₩32,017 | ₩31,829 | ₩31,943 | +0.36% | 2.2천 |
|---|
| 2025.10.22 | ₩31,668 | ₩31,789 | ₩31,574 | ₩31,719 | +0.16% | 1.8천 |
|---|
| 2025.10.21 | ₩32,098 | ₩32,473 | ₩32,098 | ₩32,401 | +0.94% | 5.6천 |
|---|
| 2025.10.20 | ₩32,151 | ₩32,433 | ₩32,151 | ₩32,399 | +0.77% | 1.9만 |
|---|
| 2025.10.17 | ₩31,777 | ₩31,856 | ₩31,776 | ₩31,856 | +0.25% | 1천 |
|---|
| 2025.10.16 | ₩32,138 | ₩32,138 | ₩31,770 | ₩31,770 | -1.14% | 2.3천 |
|---|
| 2025.10.15 | ₩32,232 | ₩32,232 | ₩31,990 | ₩32,057 | -0.54% | 1.6천 |
|---|
| 2025.10.14 | ₩31,470 | ₩32,111 | ₩31,387 | ₩31,970 | +1.59% | 7.9천 |
|---|
| 2025.10.13 | ₩31,990 | ₩32,138 | ₩31,963 | ₩32,080 | +0.28% | 6.5천 |
|---|
| 2025.10.10 | ₩32,446 | ₩32,446 | ₩31,706 | ₩31,706 | -2.28% | 4천 |
|---|