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 | ₩28,824 | ₩28,824 | ₩28,725 | ₩28,725 | -0.34% | 900 |
| 2026.10.08 | ₩28,664 | ₩28,946 | ₩28,664 | ₩28,946 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,624 | ₩28,625 | ₩28,303 | ₩28,308 | -1.10% | 3만 |
| 2026.10.06 | ₩28,730 | ₩28,730 | ₩28,543 | ₩28,557 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,263 | ₩28,477 | ₩28,210 | ₩28,435 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,180 | ₩28,343 | ₩28,169 | ₩28,298 | +0.42% | 29.1만 |
| 2026.10.01 | ₩28,009 | ₩28,116 | ₩27,902 | ₩28,076 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,650 | ₩28,650 | ₩28,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,157 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,370 | ₩28,637 | ₩28,370 | ₩28,539 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,550 | ₩28,692 | ₩28,483 | ₩28,653 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,717 | ₩28,784 | ₩28,650 | ₩28,757 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,118 | ₩29,118 | ₩28,876 | ₩28,876 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,492 | ₩29,492 | ₩29,291 | ₩29,345 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,612 | ₩29,612 | ₩29,453 | ₩29,453 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,599 | ₩29,612 | ₩29,382 | ₩29,382 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,799 | ₩29,799 | ₩29,679 | ₩29,700 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,039 | ₩30,226 | ₩30,039 | ₩30,114 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,213 | ₩30,267 | ₩30,013 | ₩30,049 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,093 | ₩30,206 | ₩30,013 | ₩30,152 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,347 | ₩30,373 | ₩30,186 | ₩30,222 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,320 | ₩30,320 | ₩30,080 | ₩30,132 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,307 | ₩30,317 | ₩30,120 | ₩30,133 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,347 | ₩30,347 | ₩30,120 | ₩30,202 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,454 | ₩30,520 | ₩30,393 | ₩30,400 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,507 | ₩30,654 | ₩30,467 | ₩30,498 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩31,001 | ₩31,001 | ₩30,707 | ₩30,761 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,442 | ₩31,495 | ₩31,228 | ₩31,239 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩30,988 | ₩31,040 | ₩30,988 | ₩31,021 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩30,994 | ₩30,994 | ₩30,854 | ₩30,886 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,761 | ₩31,085 | ₩30,761 | ₩31,085 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,841 | ₩30,924 | ₩30,734 | ₩30,754 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,310 | ₩31,312 | ₩31,108 | ₩31,153 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,388 | ₩31,388 | ₩31,188 | ₩31,247 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,722 | ₩31,722 | ₩31,469 | ₩31,547 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,296 | ₩31,442 | ₩31,296 | ₩31,371 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,108 | ₩31,509 | ₩31,108 | ₩31,280 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,255 | ₩31,268 | ₩31,250 | ₩31,250 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,853 | ₩30,988 | ₩30,827 | ₩30,827 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,694 | ₩30,762 | ₩30,454 | ₩30,492 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,881 | ₩30,968 | ₩30,868 | ₩30,945 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,520 | ₩30,825 | ₩30,520 | ₩30,825 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,106 | ₩30,387 | ₩30,066 | ₩30,372 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,213 | ₩30,325 | ₩30,106 | ₩30,325 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,280 | ₩30,301 | ₩30,280 | ₩30,301 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,333 | ₩30,433 | ₩30,267 | ₩30,433 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,787 | ₩30,787 | ₩30,323 | ₩30,415 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,854 | ₩30,854 | ₩30,514 | ₩30,514 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,213 | ₩30,615 | ₩30,213 | ₩30,615 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,727 | ₩30,727 | ₩30,412 | ₩30,455 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,774 | ₩30,774 | ₩30,594 | ₩30,594 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,128 | ₩31,161 | ₩30,921 | ₩31,124 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,616 | ₩31,949 | ₩31,616 | ₩31,737 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,322 | ₩31,990 | ₩31,322 | ₩31,642 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,787 | ₩30,897 | ₩30,787 | ₩30,888 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,474 | ₩30,575 | ₩30,467 | ₩30,575 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,387 | ₩30,494 | ₩30,213 | ₩30,312 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,747 | ₩30,787 | ₩30,707 | ₩30,779 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,519 | ₩30,540 | ₩30,518 | ₩30,518 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,480 | ₩30,627 | ₩30,480 | ₩30,623 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,228 | ₩31,449 | ₩30,534 | ₩30,697 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,761 | ₩30,974 | ₩30,761 | ₩30,941 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,093 | ₩30,138 | ₩30,080 | ₩30,138 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,293 | ₩30,387 | ₩30,137 | ₩30,185 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,714 | ₩30,721 | ₩30,490 | ₩30,490 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,893 | ₩30,289 | ₩29,893 | ₩30,289 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩29,986 | ₩30,026 | ₩29,885 | ₩29,885 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,373 | ₩30,440 | ₩30,197 | ₩30,197 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,814 | ₩30,894 | ₩30,400 | ₩30,487 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,600 | ₩30,600 | ₩30,133 | ₩30,260 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,520 | ₩30,695 | ₩30,467 | ₩30,695 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩29,973 | ₩30,319 | ₩29,973 | ₩30,226 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,320 | ₩30,320 | ₩29,726 | ₩29,726 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,253 | ₩30,260 | ₩30,140 | ₩30,253 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,200 | ₩30,340 | ₩30,186 | ₩30,280 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,639 | ₩29,959 | ₩29,639 | ₩29,827 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,746 | ₩29,959 | ₩29,746 | ₩29,878 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,619 | ₩29,688 | ₩29,559 | ₩29,688 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,345 | ₩29,425 | ₩29,213 | ₩29,213 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,585 | ₩29,585 | ₩29,311 | ₩29,393 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,863 | ₩29,946 | ₩29,559 | ₩29,571 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,359 | ₩30,387 | ₩30,106 | ₩30,174 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,280 | ₩30,347 | ₩30,240 | ₩30,289 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,267 | ₩30,515 | ₩30,200 | ₩30,515 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,507 | ₩30,507 | ₩30,240 | ₩30,272 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,120 | ₩30,534 | ₩30,039 | ₩30,427 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,752 | ₩29,973 | ₩29,752 | ₩29,965 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,585 | ₩29,706 | ₩29,552 | ₩29,552 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,679 | ₩29,679 | ₩29,639 | ₩29,676 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,786 | ₩29,786 | ₩29,211 | ₩29,285 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,639 | ₩29,839 | ₩29,465 | ₩29,490 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,639 | ₩29,639 | ₩29,438 | ₩29,460 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,545 | ₩29,612 | ₩29,492 | ₩29,555 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,842 | ₩29,866 | ₩29,664 | ₩29,664 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,173 | ₩30,173 | ₩30,014 | ₩30,014 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,652 | ₩30,213 | ₩29,652 | ₩30,076 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,772 | ₩29,893 | ₩29,647 | ₩29,649 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,826 | ₩29,844 | ₩29,812 | ₩29,844 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,592 | ₩29,732 | ₩29,560 | ₩29,698 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,478 | ₩29,771 | ₩29,425 | ₩29,732 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩30,013 | ₩30,039 | ₩29,707 | ₩29,710 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,652 | ₩29,946 | ₩29,652 | ₩29,894 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,826 | ₩29,826 | ₩29,595 | ₩29,595 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,919 | ₩29,973 | ₩29,685 | ₩29,692 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,893 | ₩29,999 | ₩29,799 | ₩29,918 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,699 | ₩30,106 | ₩29,639 | ₩29,955 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,612 | ₩29,719 | ₩29,599 | ₩29,683 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,919 | ₩30,066 | ₩29,903 | ₩29,903 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,719 | ₩29,866 | ₩29,519 | ₩29,775 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,347 | ₩30,347 | ₩29,905 | ₩30,053 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,812 | ₩30,226 | ₩29,812 | ₩30,097 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,866 | ₩29,866 | ₩29,620 | ₩29,744 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,146 | ₩30,146 | ₩29,772 | ₩29,842 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,639 | ₩30,080 | ₩29,639 | ₩30,070 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,839 | ₩29,839 | ₩29,625 | ₩29,657 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,585 | ₩29,694 | ₩29,519 | ₩29,652 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,398 | ₩29,532 | ₩29,271 | ₩29,273 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,545 | ₩29,581 | ₩29,345 | ₩29,438 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,291 | ₩29,572 | ₩29,291 | ₩29,516 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,265 | ₩29,265 | ₩29,051 | ₩29,096 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,305 | ₩29,305 | ₩29,131 | ₩29,182 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,318 | ₩29,465 | ₩29,251 | ₩29,317 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,091 | ₩29,398 | ₩29,091 | ₩29,345 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩28,958 | ₩29,305 | ₩28,958 | ₩29,305 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩28,964 | ₩29,091 | ₩28,964 | ₩29,016 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,412 | ₩29,478 | ₩29,332 | ₩29,350 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,665 | ₩29,665 | ₩29,412 | ₩29,424 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,026 | ₩30,049 | ₩29,799 | ₩29,799 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,652 | ₩30,026 | ₩29,652 | ₩30,013 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,679 | ₩29,692 | ₩29,437 | ₩29,675 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,839 | ₩29,839 | ₩29,481 | ₩29,481 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,519 | ₩29,919 | ₩29,519 | ₩29,893 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,425 | ₩29,679 | ₩29,318 | ₩29,657 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,492 | ₩29,585 | ₩29,449 | ₩29,489 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,652 | ₩29,652 | ₩29,372 | ₩29,568 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,679 | ₩29,679 | ₩29,425 | ₩29,493 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,372 | ₩29,559 | ₩29,251 | ₩29,333 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,171 | ₩29,398 | ₩29,051 | ₩29,115 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,118 | ₩29,245 | ₩28,877 | ₩29,225 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,797 | ₩29,265 | ₩28,797 | ₩29,071 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,917 | ₩29,118 | ₩28,899 | ₩28,917 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,171 | ₩29,171 | ₩28,677 | ₩28,769 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,585 | ₩29,585 | ₩29,171 | ₩29,243 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,812 | ₩29,815 | ₩29,505 | ₩29,531 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,240 | ₩30,319 | ₩30,133 | ₩30,150 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,320 | ₩30,347 | ₩30,015 | ₩30,015 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,192 | ₩30,192 | ₩30,053 | ₩30,101 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,053 | ₩30,400 | ₩29,959 | ₩29,971 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,360 | ₩30,373 | ₩29,973 | ₩30,214 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,427 | ₩30,667 | ₩30,387 | ₩30,405 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,761 | ₩30,761 | ₩30,280 | ₩30,679 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,387 | ₩30,734 | ₩30,240 | ₩30,734 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩30,988 | ₩30,988 | ₩30,534 | ₩30,574 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩30,974 | ₩30,988 | ₩30,921 | ₩30,978 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,388 | ₩31,442 | ₩31,148 | ₩31,230 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,869 | ₩31,869 | ₩31,656 | ₩31,746 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,589 | ₩31,971 | ₩31,589 | ₩31,971 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,629 | ₩31,682 | ₩31,429 | ₩31,519 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,575 | ₩31,575 | ₩31,095 | ₩31,376 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,415 | ₩31,736 | ₩31,415 | ₩31,730 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,041 | ₩31,455 | ₩31,041 | ₩31,359 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,081 | ₩31,176 | ₩31,028 | ₩31,144 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,055 | ₩31,055 | ₩30,854 | ₩31,017 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,921 | ₩31,095 | ₩30,827 | ₩31,095 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,602 | ₩31,709 | ₩30,600 | ₩30,880 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,522 | ₩31,669 | ₩31,295 | ₩31,542 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,682 | ₩31,869 | ₩31,535 | ₩31,554 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,135 | ₩31,550 | ₩30,948 | ₩31,550 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,095 | ₩31,255 | ₩30,961 | ₩31,160 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩30,961 | ₩31,108 | ₩30,801 | ₩31,056 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,908 | ₩31,255 | ₩30,908 | ₩31,173 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,108 | ₩31,108 | ₩30,661 | ₩30,817 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,587 | ₩30,961 | ₩30,587 | ₩30,826 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,759 | ₩30,515 | ₩29,759 | ₩30,468 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,893 | ₩29,983 | ₩29,625 | ₩29,938 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,465 | ₩29,862 | ₩29,418 | ₩29,862 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,572 | ₩29,732 | ₩29,450 | ₩29,460 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,759 | ₩29,919 | ₩29,278 | ₩29,437 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,438 | ₩29,786 | ₩29,438 | ₩29,768 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,425 | ₩29,525 | ₩29,338 | ₩29,436 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,185 | ₩29,345 | ₩29,118 | ₩29,321 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,198 | ₩29,332 | ₩29,145 | ₩29,183 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,091 | ₩29,318 | ₩29,078 | ₩29,317 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,904 | ₩29,305 | ₩28,788 | ₩29,274 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,038 | ₩29,038 | ₩28,958 | ₩28,984 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,083 | ₩29,311 | ₩29,039 | ₩29,311 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,477 | ₩29,171 | ₩28,477 | ₩29,103 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,223 | ₩28,557 | ₩28,223 | ₩28,531 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,303 | ₩28,343 | ₩28,223 | ₩28,247 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,929 | ₩28,236 | ₩27,876 | ₩28,196 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,540 | ₩27,969 | ₩27,540 | ₩27,941 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,649 | ₩27,649 | ₩27,288 | ₩27,312 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,622 | ₩27,755 | ₩27,622 | ₩27,707 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,902 | ₩27,902 | ₩27,621 | ₩27,703 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩27,996 | ₩28,116 | ₩27,782 | ₩27,958 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,063 | ₩28,116 | ₩27,969 | ₩27,973 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,129 | ₩28,196 | ₩28,129 | ₩28,159 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,103 | ₩28,223 | ₩28,103 | ₩28,168 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,183 | ₩28,183 | ₩28,063 | ₩28,161 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,049 | ₩28,156 | ₩28,009 | ₩28,156 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,290 | ₩28,290 | ₩27,966 | ₩27,978 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,330 | ₩28,397 | ₩28,274 | ₩28,288 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,624 | ₩28,624 | ₩28,407 | ₩28,407 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,637 | ₩28,837 | ₩28,637 | ₩28,721 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,690 | ₩28,744 | ₩28,610 | ₩28,685 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,904 | ₩28,904 | ₩28,613 | ₩28,613 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,849 | ₩28,863 | ₩28,744 | ₩28,863 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,530 | ₩28,749 | ₩28,530 | ₩28,749 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,637 | ₩28,916 | ₩28,637 | ₩28,815 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,470 | ₩28,612 | ₩28,470 | ₩28,610 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,503 | ₩28,503 | ₩28,326 | ₩28,366 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,515 | ₩28,557 | ₩28,490 | ₩28,497 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,570 | ₩28,730 | ₩28,546 | ₩28,546 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,864 | ₩28,864 | ₩28,617 | ₩28,617 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,078 | ₩29,078 | ₩28,717 | ₩28,720 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩28,958 | ₩28,984 | ₩28,610 | ₩28,788 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,038 | ₩29,225 | ₩29,038 | ₩29,102 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,104 | ₩29,225 | ₩29,078 | ₩29,194 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩28,959 | ₩29,171 | ₩28,959 | ₩29,095 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,837 | ₩28,844 | ₩28,777 | ₩28,844 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,610 | ₩28,677 | ₩28,477 | ₩28,610 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,633 | ₩28,705 | ₩28,601 | ₩28,601 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,417 | ₩28,483 | ₩28,224 | ₩28,263 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,383 | ₩28,473 | ₩28,343 | ₩28,343 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,356 | ₩28,584 | ₩28,330 | ₩28,562 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,490 | ₩28,570 | ₩28,183 | ₩28,191 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,517 | ₩28,730 | ₩28,290 | ₩28,469 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,383 | ₩28,702 | ₩28,383 | ₩28,503 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,377 | ₩28,503 | ₩28,330 | ₩28,336 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,889 | ₩28,383 | ₩27,889 | ₩28,347 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,782 | ₩27,929 | ₩27,782 | ₩27,898 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,528 | ₩27,996 | ₩27,528 | ₩27,888 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,609 | ₩27,702 | ₩27,448 | ₩27,462 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,662 | ₩27,836 | ₩27,646 | ₩27,715 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,682 | ₩27,782 | ₩27,555 | ₩27,675 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,822 | ₩27,822 | ₩27,568 | ₩27,702 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,715 | ₩27,929 | ₩27,675 | ₩27,870 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,916 | ₩28,049 | ₩27,916 | ₩27,916 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,397 | ₩28,397 | ₩27,809 | ₩27,862 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,864 | ₩28,917 | ₩28,690 | ₩28,714 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩29,011 | ₩29,011 | ₩28,851 | ₩28,950 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,851 | ₩28,904 | ₩28,771 | ₩28,779 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩28,998 | ₩28,998 | ₩28,784 | ₩28,849 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩28,984 | ₩29,318 | ₩28,984 | ₩29,071 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,238 | ₩29,238 | ₩28,984 | ₩29,015 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,265 | ₩29,265 | ₩29,158 | ₩29,185 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,917 | ₩29,209 | ₩28,877 | ₩29,197 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩28,971 | ₩29,131 | ₩28,881 | ₩28,881 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,891 | ₩29,051 | ₩28,677 | ₩28,831 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,370 | ₩28,812 | ₩28,370 | ₩28,812 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,437 | ₩28,517 | ₩28,356 | ₩28,450 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,717 | ₩28,744 | ₩28,570 | ₩28,593 | -0.43% | 2만 |
|---|