시장 데이터를 불러오는 중
전체 종목
First Trust Nasdaq Food & Beverage ETF 과거 주가
First Trust Nasdaq Food & Beverage ETF · FTXG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Nasdaq Food & Beverage ETF · FTXG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,918 | ₩28,918 | ₩28,818 | ₩28,818 | -0.34% | 900 |
| 2026.10.08 | ₩28,757 | ₩29,040 | ₩28,757 | ₩29,040 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,717 | ₩28,718 | ₩28,395 | ₩28,400 | -1.10% | 3만 |
| 2026.10.06 | ₩28,824 | ₩28,824 | ₩28,636 | ₩28,650 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,355 | ₩28,569 | ₩28,301 | ₩28,528 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,272 | ₩28,435 | ₩28,261 | ₩28,390 | +0.42% | 29.1만 |
| 2026.10.01 | ₩28,100 | ₩28,207 | ₩27,993 | ₩28,167 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,743 | ₩28,743 | ₩28,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,249 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,462 | ₩28,730 | ₩28,462 | ₩28,632 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,643 | ₩28,785 | ₩28,576 | ₩28,746 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,810 | ₩28,877 | ₩28,743 | ₩28,851 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,212 | ₩29,212 | ₩28,970 | ₩28,970 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,588 | ₩29,588 | ₩29,387 | ₩29,440 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,708 | ₩29,708 | ₩29,549 | ₩29,549 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,695 | ₩29,708 | ₩29,478 | ₩29,478 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,896 | ₩29,896 | ₩29,775 | ₩29,797 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,137 | ₩30,325 | ₩30,137 | ₩30,212 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,311 | ₩30,365 | ₩30,110 | ₩30,146 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,191 | ₩30,305 | ₩30,110 | ₩30,250 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,445 | ₩30,472 | ₩30,284 | ₩30,321 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,418 | ₩30,418 | ₩30,177 | ₩30,230 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,405 | ₩30,416 | ₩30,217 | ₩30,231 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,445 | ₩30,445 | ₩30,217 | ₩30,301 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,552 | ₩30,619 | ₩30,492 | ₩30,499 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,606 | ₩30,753 | ₩30,566 | ₩30,597 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩31,102 | ₩31,102 | ₩30,807 | ₩30,861 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,544 | ₩31,598 | ₩31,330 | ₩31,340 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩31,088 | ₩31,141 | ₩31,088 | ₩31,122 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩31,095 | ₩31,095 | ₩30,954 | ₩30,987 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,861 | ₩31,186 | ₩30,861 | ₩31,186 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,941 | ₩31,024 | ₩30,834 | ₩30,854 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,411 | ₩31,414 | ₩31,209 | ₩31,255 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,490 | ₩31,490 | ₩31,289 | ₩31,348 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,825 | ₩31,825 | ₩31,571 | ₩31,650 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,398 | ₩31,544 | ₩31,398 | ₩31,473 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,209 | ₩31,611 | ₩31,209 | ₩31,382 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,356 | ₩31,370 | ₩31,351 | ₩31,351 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,953 | ₩31,088 | ₩30,928 | ₩30,928 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,794 | ₩30,862 | ₩30,552 | ₩30,591 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,981 | ₩31,068 | ₩30,968 | ₩31,046 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,619 | ₩30,925 | ₩30,619 | ₩30,925 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,204 | ₩30,485 | ₩30,164 | ₩30,471 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,311 | ₩30,424 | ₩30,204 | ₩30,424 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,378 | ₩30,400 | ₩30,378 | ₩30,400 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,432 | ₩30,532 | ₩30,365 | ₩30,532 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,887 | ₩30,887 | ₩30,421 | ₩30,514 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,954 | ₩30,954 | ₩30,613 | ₩30,613 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,311 | ₩30,715 | ₩30,311 | ₩30,715 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,827 | ₩30,827 | ₩30,511 | ₩30,554 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,874 | ₩30,874 | ₩30,693 | ₩30,693 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,229 | ₩31,263 | ₩31,021 | ₩31,225 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,718 | ₩32,053 | ₩31,718 | ₩31,840 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,423 | ₩32,093 | ₩31,423 | ₩31,745 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,887 | ₩30,997 | ₩30,887 | ₩30,988 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,573 | ₩30,674 | ₩30,566 | ₩30,674 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,485 | ₩30,593 | ₩30,311 | ₩30,410 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,847 | ₩30,887 | ₩30,807 | ₩30,879 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,618 | ₩30,640 | ₩30,617 | ₩30,617 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,579 | ₩30,727 | ₩30,579 | ₩30,723 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,330 | ₩31,551 | ₩30,633 | ₩30,796 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,861 | ₩31,075 | ₩30,861 | ₩31,042 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,191 | ₩30,236 | ₩30,177 | ₩30,236 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,392 | ₩30,485 | ₩30,235 | ₩30,283 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,814 | ₩30,820 | ₩30,589 | ₩30,589 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,990 | ₩30,388 | ₩29,990 | ₩30,388 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩30,083 | ₩30,124 | ₩29,982 | ₩29,982 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,472 | ₩30,539 | ₩30,295 | ₩30,295 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,914 | ₩30,995 | ₩30,499 | ₩30,586 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,700 | ₩30,700 | ₩30,231 | ₩30,358 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,619 | ₩30,795 | ₩30,566 | ₩30,795 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩30,070 | ₩30,417 | ₩30,070 | ₩30,325 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,418 | ₩30,418 | ₩29,822 | ₩29,822 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,351 | ₩30,358 | ₩30,238 | ₩30,351 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,298 | ₩30,439 | ₩30,284 | ₩30,378 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,735 | ₩30,057 | ₩29,735 | ₩29,924 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,842 | ₩30,057 | ₩29,842 | ₩29,975 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,715 | ₩29,785 | ₩29,655 | ₩29,785 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,440 | ₩29,521 | ₩29,308 | ₩29,308 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,681 | ₩29,681 | ₩29,407 | ₩29,488 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,960 | ₩30,043 | ₩29,655 | ₩29,667 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,457 | ₩30,485 | ₩30,204 | ₩30,272 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,378 | ₩30,445 | ₩30,338 | ₩30,388 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,365 | ₩30,614 | ₩30,298 | ₩30,614 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,606 | ₩30,606 | ₩30,338 | ₩30,370 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,217 | ₩30,633 | ₩30,137 | ₩30,526 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,849 | ₩30,070 | ₩29,849 | ₩30,062 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,681 | ₩29,802 | ₩29,648 | ₩29,648 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,775 | ₩29,775 | ₩29,735 | ₩29,773 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,882 | ₩29,882 | ₩29,306 | ₩29,380 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,735 | ₩29,936 | ₩29,561 | ₩29,586 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,735 | ₩29,735 | ₩29,534 | ₩29,555 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,641 | ₩29,708 | ₩29,588 | ₩29,651 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,939 | ₩29,963 | ₩29,761 | ₩29,761 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,271 | ₩30,271 | ₩30,112 | ₩30,112 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,748 | ₩30,311 | ₩29,748 | ₩30,173 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,869 | ₩29,990 | ₩29,743 | ₩29,746 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,923 | ₩29,941 | ₩29,909 | ₩29,941 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,688 | ₩29,829 | ₩29,656 | ₩29,794 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,574 | ₩29,868 | ₩29,521 | ₩29,829 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩30,110 | ₩30,137 | ₩29,803 | ₩29,806 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,748 | ₩30,043 | ₩29,748 | ₩29,991 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,923 | ₩29,923 | ₩29,691 | ₩29,691 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩30,016 | ₩30,070 | ₩29,782 | ₩29,789 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,990 | ₩30,097 | ₩29,896 | ₩30,015 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,795 | ₩30,204 | ₩29,735 | ₩30,053 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,708 | ₩29,815 | ₩29,695 | ₩29,779 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩30,016 | ₩30,164 | ₩30,000 | ₩30,000 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,815 | ₩29,963 | ₩29,614 | ₩29,872 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,445 | ₩30,445 | ₩30,002 | ₩30,150 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,909 | ₩30,325 | ₩29,909 | ₩30,195 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,963 | ₩29,963 | ₩29,716 | ₩29,841 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,244 | ₩30,244 | ₩29,869 | ₩29,939 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,735 | ₩30,177 | ₩29,735 | ₩30,168 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,936 | ₩29,936 | ₩29,722 | ₩29,754 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,681 | ₩29,790 | ₩29,614 | ₩29,748 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,494 | ₩29,628 | ₩29,367 | ₩29,368 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,641 | ₩29,677 | ₩29,440 | ₩29,534 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,387 | ₩29,668 | ₩29,387 | ₩29,612 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,360 | ₩29,360 | ₩29,145 | ₩29,191 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,400 | ₩29,400 | ₩29,226 | ₩29,277 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,413 | ₩29,561 | ₩29,346 | ₩29,412 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,186 | ₩29,494 | ₩29,186 | ₩29,440 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩29,052 | ₩29,400 | ₩29,052 | ₩29,400 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩29,058 | ₩29,186 | ₩29,058 | ₩29,111 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,507 | ₩29,574 | ₩29,427 | ₩29,446 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,762 | ₩29,762 | ₩29,507 | ₩29,519 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,124 | ₩30,146 | ₩29,896 | ₩29,896 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,748 | ₩30,124 | ₩29,748 | ₩30,110 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,775 | ₩29,789 | ₩29,533 | ₩29,771 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,936 | ₩29,936 | ₩29,577 | ₩29,577 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,614 | ₩30,016 | ₩29,614 | ₩29,990 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,521 | ₩29,775 | ₩29,413 | ₩29,754 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,588 | ₩29,681 | ₩29,545 | ₩29,585 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,748 | ₩29,748 | ₩29,467 | ₩29,664 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,775 | ₩29,775 | ₩29,521 | ₩29,589 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,467 | ₩29,655 | ₩29,346 | ₩29,428 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,266 | ₩29,494 | ₩29,145 | ₩29,210 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,212 | ₩29,340 | ₩28,971 | ₩29,320 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,891 | ₩29,360 | ₩28,891 | ₩29,166 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩29,011 | ₩29,212 | ₩28,993 | ₩29,011 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,266 | ₩29,266 | ₩28,770 | ₩28,863 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,681 | ₩29,681 | ₩29,266 | ₩29,338 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,909 | ₩29,912 | ₩29,601 | ₩29,627 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,338 | ₩30,417 | ₩30,231 | ₩30,248 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,418 | ₩30,445 | ₩30,113 | ₩30,113 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,290 | ₩30,290 | ₩30,150 | ₩30,199 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,150 | ₩30,499 | ₩30,057 | ₩30,069 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,459 | ₩30,472 | ₩30,070 | ₩30,313 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,526 | ₩30,767 | ₩30,485 | ₩30,504 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,861 | ₩30,861 | ₩30,378 | ₩30,779 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,485 | ₩30,834 | ₩30,338 | ₩30,834 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩31,088 | ₩31,088 | ₩30,633 | ₩30,673 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩31,075 | ₩31,088 | ₩31,021 | ₩31,079 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,490 | ₩31,544 | ₩31,249 | ₩31,331 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,973 | ₩31,973 | ₩31,758 | ₩31,850 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,691 | ₩32,075 | ₩31,691 | ₩32,075 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,732 | ₩31,785 | ₩31,531 | ₩31,622 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,678 | ₩31,678 | ₩31,196 | ₩31,478 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,517 | ₩31,839 | ₩31,517 | ₩31,834 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,142 | ₩31,557 | ₩31,142 | ₩31,461 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,182 | ₩31,277 | ₩31,129 | ₩31,245 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,155 | ₩31,155 | ₩30,954 | ₩31,118 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩31,021 | ₩31,196 | ₩30,928 | ₩31,196 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,705 | ₩31,812 | ₩30,700 | ₩30,980 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,624 | ₩31,772 | ₩31,397 | ₩31,645 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,785 | ₩31,973 | ₩31,638 | ₩31,657 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,236 | ₩31,653 | ₩31,048 | ₩31,653 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,196 | ₩31,356 | ₩31,062 | ₩31,261 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩31,062 | ₩31,209 | ₩30,901 | ₩31,157 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩31,008 | ₩31,356 | ₩31,008 | ₩31,275 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,209 | ₩31,209 | ₩30,760 | ₩30,917 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,686 | ₩31,062 | ₩30,686 | ₩30,926 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,856 | ₩30,614 | ₩29,856 | ₩30,567 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,990 | ₩30,081 | ₩29,722 | ₩30,035 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,561 | ₩29,959 | ₩29,514 | ₩29,959 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,668 | ₩29,829 | ₩29,546 | ₩29,555 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,856 | ₩30,016 | ₩29,373 | ₩29,533 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,534 | ₩29,882 | ₩29,534 | ₩29,865 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,521 | ₩29,621 | ₩29,434 | ₩29,531 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,279 | ₩29,440 | ₩29,212 | ₩29,416 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,293 | ₩29,427 | ₩29,239 | ₩29,278 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,186 | ₩29,413 | ₩29,172 | ₩29,412 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,998 | ₩29,400 | ₩28,881 | ₩29,369 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,132 | ₩29,132 | ₩29,052 | ₩29,078 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,178 | ₩29,407 | ₩29,133 | ₩29,407 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,569 | ₩29,266 | ₩28,569 | ₩29,198 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,315 | ₩28,650 | ₩28,315 | ₩28,624 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,395 | ₩28,435 | ₩28,315 | ₩28,339 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩28,020 | ₩28,328 | ₩27,966 | ₩28,288 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,630 | ₩28,060 | ₩27,630 | ₩28,032 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,738 | ₩27,738 | ₩27,377 | ₩27,401 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,712 | ₩27,846 | ₩27,712 | ₩27,797 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,993 | ₩27,993 | ₩27,710 | ₩27,793 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩28,087 | ₩28,207 | ₩27,872 | ₩28,049 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,154 | ₩28,207 | ₩28,060 | ₩28,064 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,221 | ₩28,288 | ₩28,221 | ₩28,250 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,194 | ₩28,315 | ₩28,194 | ₩28,260 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,274 | ₩28,274 | ₩28,154 | ₩28,253 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,140 | ₩28,248 | ₩28,100 | ₩28,248 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,382 | ₩28,382 | ₩28,057 | ₩28,069 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,422 | ₩28,489 | ₩28,366 | ₩28,380 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,717 | ₩28,717 | ₩28,500 | ₩28,500 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,730 | ₩28,931 | ₩28,730 | ₩28,814 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,784 | ₩28,837 | ₩28,703 | ₩28,778 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,998 | ₩28,998 | ₩28,706 | ₩28,706 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,943 | ₩28,956 | ₩28,837 | ₩28,956 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,623 | ₩28,843 | ₩28,623 | ₩28,843 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,730 | ₩29,010 | ₩28,730 | ₩28,908 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,563 | ₩28,705 | ₩28,563 | ₩28,703 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,596 | ₩28,596 | ₩28,418 | ₩28,458 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,608 | ₩28,650 | ₩28,583 | ₩28,589 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,663 | ₩28,824 | ₩28,639 | ₩28,639 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,958 | ₩28,958 | ₩28,710 | ₩28,710 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,172 | ₩29,172 | ₩28,810 | ₩28,813 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩29,052 | ₩29,078 | ₩28,703 | ₩28,881 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,132 | ₩29,320 | ₩29,132 | ₩29,196 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,199 | ₩29,320 | ₩29,172 | ₩29,289 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩29,053 | ₩29,266 | ₩29,053 | ₩29,190 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,931 | ₩28,938 | ₩28,871 | ₩28,938 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,703 | ₩28,770 | ₩28,569 | ₩28,703 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,726 | ₩28,798 | ₩28,694 | ₩28,694 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,509 | ₩28,576 | ₩28,316 | ₩28,355 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,475 | ₩28,565 | ₩28,435 | ₩28,435 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,449 | ₩28,676 | ₩28,422 | ₩28,655 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,583 | ₩28,663 | ₩28,274 | ₩28,282 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,609 | ₩28,824 | ₩28,382 | ₩28,561 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,475 | ₩28,796 | ₩28,475 | ₩28,596 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,469 | ₩28,596 | ₩28,422 | ₩28,429 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,980 | ₩28,475 | ₩27,980 | ₩28,439 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,872 | ₩28,020 | ₩27,872 | ₩27,989 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,618 | ₩28,087 | ₩27,618 | ₩27,978 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,698 | ₩27,792 | ₩27,537 | ₩27,551 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,752 | ₩27,926 | ₩27,736 | ₩27,805 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,772 | ₩27,872 | ₩27,645 | ₩27,765 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,913 | ₩27,913 | ₩27,658 | ₩27,792 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,805 | ₩28,020 | ₩27,765 | ₩27,961 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩28,006 | ₩28,140 | ₩28,006 | ₩28,006 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,489 | ₩28,489 | ₩27,899 | ₩27,953 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,958 | ₩29,011 | ₩28,784 | ₩28,808 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩29,105 | ₩29,105 | ₩28,944 | ₩29,044 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,944 | ₩28,998 | ₩28,864 | ₩28,872 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩29,092 | ₩29,092 | ₩28,877 | ₩28,943 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩29,078 | ₩29,413 | ₩29,078 | ₩29,166 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,333 | ₩29,333 | ₩29,078 | ₩29,109 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,360 | ₩29,360 | ₩29,253 | ₩29,279 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩29,011 | ₩29,304 | ₩28,971 | ₩29,291 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩29,065 | ₩29,226 | ₩28,975 | ₩28,975 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,985 | ₩29,145 | ₩28,770 | ₩28,924 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,462 | ₩28,906 | ₩28,462 | ₩28,906 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,529 | ₩28,609 | ₩28,449 | ₩28,542 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,810 | ₩28,837 | ₩28,663 | ₩28,686 | -0.43% | 2만 |
|---|