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 | ₩28,822 | ₩28,822 | ₩28,723 | ₩28,723 | -0.34% | 900 |
| 2026.10.08 | ₩28,661 | ₩28,943 | ₩28,661 | ₩28,943 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,621 | ₩28,623 | ₩28,301 | ₩28,306 | -1.10% | 3만 |
| 2026.10.06 | ₩28,728 | ₩28,728 | ₩28,541 | ₩28,554 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,261 | ₩28,474 | ₩28,207 | ₩28,433 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,178 | ₩28,341 | ₩28,167 | ₩28,295 | +0.42% | 29.1만 |
| 2026.10.01 | ₩28,007 | ₩28,114 | ₩27,900 | ₩28,074 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,648 | ₩28,648 | ₩28,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,155 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,368 | ₩28,635 | ₩28,368 | ₩28,537 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,548 | ₩28,689 | ₩28,481 | ₩28,651 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,715 | ₩28,782 | ₩28,648 | ₩28,755 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,115 | ₩29,115 | ₩28,874 | ₩28,874 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,489 | ₩29,489 | ₩29,289 | ₩29,342 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,610 | ₩29,610 | ₩29,451 | ₩29,451 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,596 | ₩29,610 | ₩29,380 | ₩29,380 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,797 | ₩29,797 | ₩29,676 | ₩29,698 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,037 | ₩30,224 | ₩30,037 | ₩30,112 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,211 | ₩30,264 | ₩30,010 | ₩30,046 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,090 | ₩30,204 | ₩30,010 | ₩30,149 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,344 | ₩30,371 | ₩30,184 | ₩30,220 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,317 | ₩30,317 | ₩30,077 | ₩30,129 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,304 | ₩30,315 | ₩30,117 | ₩30,130 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,344 | ₩30,344 | ₩30,117 | ₩30,200 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,451 | ₩30,518 | ₩30,391 | ₩30,398 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,504 | ₩30,651 | ₩30,464 | ₩30,495 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩30,999 | ₩30,999 | ₩30,705 | ₩30,758 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,439 | ₩31,493 | ₩31,226 | ₩31,236 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩30,985 | ₩31,037 | ₩30,985 | ₩31,019 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩30,992 | ₩30,992 | ₩30,852 | ₩30,884 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,758 | ₩31,083 | ₩30,758 | ₩31,083 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,838 | ₩30,921 | ₩30,731 | ₩30,751 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,307 | ₩31,310 | ₩31,105 | ₩31,151 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,386 | ₩31,386 | ₩31,186 | ₩31,244 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,720 | ₩31,720 | ₩31,466 | ₩31,545 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,294 | ₩31,439 | ₩31,294 | ₩31,369 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,105 | ₩31,506 | ₩31,105 | ₩31,278 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,252 | ₩31,266 | ₩31,247 | ₩31,247 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,850 | ₩30,985 | ₩30,825 | ₩30,825 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,691 | ₩30,760 | ₩30,451 | ₩30,490 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,878 | ₩30,965 | ₩30,865 | ₩30,942 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,518 | ₩30,822 | ₩30,518 | ₩30,822 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,104 | ₩30,384 | ₩30,064 | ₩30,370 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,211 | ₩30,323 | ₩30,104 | ₩30,323 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,277 | ₩30,299 | ₩30,277 | ₩30,299 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,331 | ₩30,431 | ₩30,264 | ₩30,431 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,785 | ₩30,785 | ₩30,320 | ₩30,412 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,852 | ₩30,852 | ₩30,511 | ₩30,511 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,211 | ₩30,613 | ₩30,211 | ₩30,613 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,725 | ₩30,725 | ₩30,410 | ₩30,452 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,772 | ₩30,772 | ₩30,591 | ₩30,591 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,125 | ₩31,159 | ₩30,918 | ₩31,121 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,613 | ₩31,947 | ₩31,613 | ₩31,734 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,319 | ₩31,987 | ₩31,319 | ₩31,640 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,785 | ₩30,894 | ₩30,785 | ₩30,885 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,471 | ₩30,573 | ₩30,464 | ₩30,573 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,384 | ₩30,491 | ₩30,211 | ₩30,309 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,745 | ₩30,785 | ₩30,705 | ₩30,777 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,516 | ₩30,538 | ₩30,515 | ₩30,515 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,478 | ₩30,625 | ₩30,478 | ₩30,621 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,226 | ₩31,446 | ₩30,531 | ₩30,694 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,758 | ₩30,972 | ₩30,758 | ₩30,938 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,090 | ₩30,136 | ₩30,077 | ₩30,136 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,291 | ₩30,384 | ₩30,134 | ₩30,183 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,711 | ₩30,718 | ₩30,487 | ₩30,487 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,890 | ₩30,287 | ₩29,890 | ₩30,287 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩29,984 | ₩30,024 | ₩29,882 | ₩29,882 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,371 | ₩30,438 | ₩30,195 | ₩30,195 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,812 | ₩30,892 | ₩30,398 | ₩30,484 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,598 | ₩30,598 | ₩30,130 | ₩30,257 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,518 | ₩30,693 | ₩30,464 | ₩30,693 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩29,970 | ₩30,316 | ₩29,970 | ₩30,224 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,317 | ₩30,317 | ₩29,723 | ₩29,723 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,251 | ₩30,257 | ₩30,137 | ₩30,251 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,197 | ₩30,337 | ₩30,184 | ₩30,277 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,636 | ₩29,957 | ₩29,636 | ₩29,825 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,743 | ₩29,957 | ₩29,743 | ₩29,875 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,616 | ₩29,686 | ₩29,556 | ₩29,686 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,342 | ₩29,423 | ₩29,210 | ₩29,210 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,583 | ₩29,583 | ₩29,309 | ₩29,391 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,861 | ₩29,943 | ₩29,556 | ₩29,568 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,356 | ₩30,384 | ₩30,104 | ₩30,172 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,277 | ₩30,344 | ₩30,237 | ₩30,287 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,264 | ₩30,512 | ₩30,197 | ₩30,512 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,504 | ₩30,504 | ₩30,237 | ₩30,269 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,117 | ₩30,531 | ₩30,037 | ₩30,424 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,750 | ₩29,970 | ₩29,750 | ₩29,962 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,583 | ₩29,703 | ₩29,549 | ₩29,549 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,676 | ₩29,676 | ₩29,636 | ₩29,674 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,783 | ₩29,783 | ₩29,209 | ₩29,282 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,636 | ₩29,837 | ₩29,463 | ₩29,488 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,636 | ₩29,636 | ₩29,436 | ₩29,457 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,543 | ₩29,610 | ₩29,489 | ₩29,552 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,839 | ₩29,863 | ₩29,662 | ₩29,662 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,171 | ₩30,171 | ₩30,012 | ₩30,012 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,650 | ₩30,211 | ₩29,650 | ₩30,073 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,770 | ₩29,890 | ₩29,644 | ₩29,647 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,823 | ₩29,842 | ₩29,810 | ₩29,842 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,590 | ₩29,730 | ₩29,558 | ₩29,695 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,476 | ₩29,769 | ₩29,423 | ₩29,730 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩30,010 | ₩30,037 | ₩29,704 | ₩29,707 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,650 | ₩29,943 | ₩29,650 | ₩29,891 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,823 | ₩29,823 | ₩29,592 | ₩29,592 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,917 | ₩29,970 | ₩29,683 | ₩29,690 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,890 | ₩29,997 | ₩29,797 | ₩29,915 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,696 | ₩30,104 | ₩29,636 | ₩29,953 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,610 | ₩29,716 | ₩29,596 | ₩29,680 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,917 | ₩30,064 | ₩29,901 | ₩29,901 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,716 | ₩29,863 | ₩29,516 | ₩29,773 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,344 | ₩30,344 | ₩29,902 | ₩30,050 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,810 | ₩30,224 | ₩29,810 | ₩30,094 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,863 | ₩29,863 | ₩29,618 | ₩29,742 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,144 | ₩30,144 | ₩29,770 | ₩29,839 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,636 | ₩30,077 | ₩29,636 | ₩30,068 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,837 | ₩29,837 | ₩29,623 | ₩29,655 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,583 | ₩29,691 | ₩29,516 | ₩29,650 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,396 | ₩29,529 | ₩29,269 | ₩29,270 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,543 | ₩29,579 | ₩29,342 | ₩29,436 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,289 | ₩29,570 | ₩29,289 | ₩29,513 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,262 | ₩29,262 | ₩29,049 | ₩29,094 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,302 | ₩29,302 | ₩29,129 | ₩29,180 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,316 | ₩29,463 | ₩29,249 | ₩29,314 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,089 | ₩29,396 | ₩29,089 | ₩29,342 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩28,955 | ₩29,302 | ₩28,955 | ₩29,302 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩28,962 | ₩29,089 | ₩28,962 | ₩29,014 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,409 | ₩29,476 | ₩29,329 | ₩29,348 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,663 | ₩29,663 | ₩29,409 | ₩29,421 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,024 | ₩30,046 | ₩29,797 | ₩29,797 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,650 | ₩30,024 | ₩29,650 | ₩30,010 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,676 | ₩29,690 | ₩29,435 | ₩29,672 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,837 | ₩29,837 | ₩29,479 | ₩29,479 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,516 | ₩29,917 | ₩29,516 | ₩29,890 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,423 | ₩29,676 | ₩29,316 | ₩29,655 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,489 | ₩29,583 | ₩29,447 | ₩29,487 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,650 | ₩29,650 | ₩29,369 | ₩29,566 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,676 | ₩29,676 | ₩29,423 | ₩29,491 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,369 | ₩29,556 | ₩29,249 | ₩29,330 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,169 | ₩29,396 | ₩29,049 | ₩29,113 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,115 | ₩29,242 | ₩28,875 | ₩29,222 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,795 | ₩29,262 | ₩28,795 | ₩29,069 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,915 | ₩29,115 | ₩28,896 | ₩28,915 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,169 | ₩29,169 | ₩28,675 | ₩28,767 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,583 | ₩29,583 | ₩29,169 | ₩29,241 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,810 | ₩29,813 | ₩29,503 | ₩29,528 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,237 | ₩30,316 | ₩30,130 | ₩30,148 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,317 | ₩30,344 | ₩30,013 | ₩30,013 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,189 | ₩30,189 | ₩30,050 | ₩30,098 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,050 | ₩30,398 | ₩29,957 | ₩29,969 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,358 | ₩30,371 | ₩29,970 | ₩30,212 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,424 | ₩30,665 | ₩30,384 | ₩30,403 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,758 | ₩30,758 | ₩30,277 | ₩30,677 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,384 | ₩30,731 | ₩30,237 | ₩30,731 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩30,985 | ₩30,985 | ₩30,531 | ₩30,571 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩30,972 | ₩30,985 | ₩30,918 | ₩30,976 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,386 | ₩31,439 | ₩31,145 | ₩31,227 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,867 | ₩31,867 | ₩31,653 | ₩31,744 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,586 | ₩31,968 | ₩31,586 | ₩31,968 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,626 | ₩31,680 | ₩31,426 | ₩31,517 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,573 | ₩31,573 | ₩31,092 | ₩31,374 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,413 | ₩31,733 | ₩31,413 | ₩31,728 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,039 | ₩31,453 | ₩31,039 | ₩31,357 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,079 | ₩31,174 | ₩31,025 | ₩31,141 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,052 | ₩31,052 | ₩30,852 | ₩31,015 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,918 | ₩31,092 | ₩30,825 | ₩31,092 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,600 | ₩31,706 | ₩30,598 | ₩30,877 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,519 | ₩31,666 | ₩31,292 | ₩31,539 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,680 | ₩31,867 | ₩31,533 | ₩31,552 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,132 | ₩31,547 | ₩30,945 | ₩31,547 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,092 | ₩31,252 | ₩30,959 | ₩31,158 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩30,959 | ₩31,105 | ₩30,798 | ₩31,053 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,905 | ₩31,252 | ₩30,905 | ₩31,171 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,105 | ₩31,105 | ₩30,658 | ₩30,814 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,585 | ₩30,959 | ₩30,585 | ₩30,824 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,757 | ₩30,512 | ₩29,757 | ₩30,466 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,890 | ₩29,981 | ₩29,623 | ₩29,935 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,463 | ₩29,859 | ₩29,416 | ₩29,859 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,570 | ₩29,730 | ₩29,448 | ₩29,457 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,757 | ₩29,917 | ₩29,276 | ₩29,435 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,436 | ₩29,783 | ₩29,436 | ₩29,766 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,423 | ₩29,523 | ₩29,336 | ₩29,433 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,182 | ₩29,342 | ₩29,115 | ₩29,318 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,196 | ₩29,329 | ₩29,142 | ₩29,181 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,089 | ₩29,316 | ₩29,075 | ₩29,314 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,902 | ₩29,302 | ₩28,786 | ₩29,272 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,035 | ₩29,035 | ₩28,955 | ₩28,982 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,081 | ₩29,309 | ₩29,037 | ₩29,309 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,474 | ₩29,169 | ₩28,474 | ₩29,101 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,221 | ₩28,554 | ₩28,221 | ₩28,529 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,301 | ₩28,341 | ₩28,221 | ₩28,245 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,927 | ₩28,234 | ₩27,873 | ₩28,194 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,538 | ₩27,967 | ₩27,538 | ₩27,939 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,646 | ₩27,646 | ₩27,286 | ₩27,310 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,620 | ₩27,753 | ₩27,620 | ₩27,705 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,900 | ₩27,900 | ₩27,618 | ₩27,701 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩27,994 | ₩28,114 | ₩27,780 | ₩27,956 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,060 | ₩28,114 | ₩27,967 | ₩27,971 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,127 | ₩28,194 | ₩28,127 | ₩28,156 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,100 | ₩28,221 | ₩28,100 | ₩28,166 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,181 | ₩28,181 | ₩28,060 | ₩28,159 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,047 | ₩28,154 | ₩28,007 | ₩28,154 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,287 | ₩28,287 | ₩27,964 | ₩27,976 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,327 | ₩28,394 | ₩28,271 | ₩28,286 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,621 | ₩28,621 | ₩28,405 | ₩28,405 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,635 | ₩28,835 | ₩28,635 | ₩28,719 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,688 | ₩28,741 | ₩28,608 | ₩28,683 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,902 | ₩28,902 | ₩28,611 | ₩28,611 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,847 | ₩28,860 | ₩28,741 | ₩28,860 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,528 | ₩28,747 | ₩28,528 | ₩28,747 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,635 | ₩28,914 | ₩28,635 | ₩28,812 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,468 | ₩28,609 | ₩28,468 | ₩28,608 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,501 | ₩28,501 | ₩28,323 | ₩28,363 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,513 | ₩28,554 | ₩28,488 | ₩28,494 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,568 | ₩28,728 | ₩28,544 | ₩28,544 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,862 | ₩28,862 | ₩28,615 | ₩28,615 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,075 | ₩29,075 | ₩28,715 | ₩28,717 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩28,955 | ₩28,982 | ₩28,608 | ₩28,786 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,035 | ₩29,222 | ₩29,035 | ₩29,099 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,102 | ₩29,222 | ₩29,075 | ₩29,192 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩28,956 | ₩29,169 | ₩28,956 | ₩29,093 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,835 | ₩28,842 | ₩28,775 | ₩28,842 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,608 | ₩28,675 | ₩28,474 | ₩28,608 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,631 | ₩28,703 | ₩28,599 | ₩28,599 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,414 | ₩28,481 | ₩28,222 | ₩28,261 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,381 | ₩28,470 | ₩28,341 | ₩28,341 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,354 | ₩28,581 | ₩28,327 | ₩28,560 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,488 | ₩28,568 | ₩28,181 | ₩28,189 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,514 | ₩28,728 | ₩28,287 | ₩28,466 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,381 | ₩28,700 | ₩28,381 | ₩28,501 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,374 | ₩28,501 | ₩28,327 | ₩28,334 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,887 | ₩28,381 | ₩27,887 | ₩28,345 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,780 | ₩27,927 | ₩27,780 | ₩27,896 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,526 | ₩27,994 | ₩27,526 | ₩27,885 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,606 | ₩27,700 | ₩27,446 | ₩27,459 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,660 | ₩27,833 | ₩27,644 | ₩27,713 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,680 | ₩27,780 | ₩27,553 | ₩27,673 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,820 | ₩27,820 | ₩27,566 | ₩27,700 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,713 | ₩27,927 | ₩27,673 | ₩27,868 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,913 | ₩28,047 | ₩27,913 | ₩27,913 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,394 | ₩28,394 | ₩27,807 | ₩27,860 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,862 | ₩28,915 | ₩28,688 | ₩28,712 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩29,009 | ₩29,009 | ₩28,848 | ₩28,947 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,848 | ₩28,902 | ₩28,768 | ₩28,776 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩28,995 | ₩28,995 | ₩28,782 | ₩28,847 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩28,982 | ₩29,316 | ₩28,982 | ₩29,069 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,236 | ₩29,236 | ₩28,982 | ₩29,013 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,262 | ₩29,262 | ₩29,155 | ₩29,182 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,915 | ₩29,206 | ₩28,875 | ₩29,194 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩28,969 | ₩29,129 | ₩28,879 | ₩28,879 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,888 | ₩29,049 | ₩28,675 | ₩28,828 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,368 | ₩28,810 | ₩28,368 | ₩28,810 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,434 | ₩28,514 | ₩28,354 | ₩28,448 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,715 | ₩28,741 | ₩28,568 | ₩28,591 | -0.43% | 2만 |
|---|