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 | ₩28,803 | ₩28,803 | ₩28,704 | ₩28,704 | -0.34% | 900 |
| 2026.10.08 | ₩28,643 | ₩28,925 | ₩28,643 | ₩28,925 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,603 | ₩28,604 | ₩28,283 | ₩28,288 | -1.10% | 3만 |
| 2026.10.06 | ₩28,710 | ₩28,710 | ₩28,523 | ₩28,536 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,243 | ₩28,456 | ₩28,189 | ₩28,415 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,160 | ₩28,323 | ₩28,149 | ₩28,277 | +0.42% | 29.1만 |
| 2026.10.01 | ₩27,989 | ₩28,096 | ₩27,882 | ₩28,056 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,630 | ₩28,630 | ₩28,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,137 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,349 | ₩28,616 | ₩28,349 | ₩28,519 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,530 | ₩28,671 | ₩28,463 | ₩28,632 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,696 | ₩28,763 | ₩28,630 | ₩28,737 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,097 | ₩29,097 | ₩28,855 | ₩28,855 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,471 | ₩29,471 | ₩29,270 | ₩29,324 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,591 | ₩29,591 | ₩29,432 | ₩29,432 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,577 | ₩29,591 | ₩29,361 | ₩29,361 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,778 | ₩29,778 | ₩29,657 | ₩29,679 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,018 | ₩30,205 | ₩30,018 | ₩30,093 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,191 | ₩30,245 | ₩29,991 | ₩30,027 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,071 | ₩30,185 | ₩29,991 | ₩30,130 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,325 | ₩30,352 | ₩30,165 | ₩30,201 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,298 | ₩30,298 | ₩30,058 | ₩30,110 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,285 | ₩30,295 | ₩30,098 | ₩30,111 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,325 | ₩30,325 | ₩30,098 | ₩30,181 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,432 | ₩30,498 | ₩30,372 | ₩30,378 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,485 | ₩30,632 | ₩30,445 | ₩30,476 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩30,979 | ₩30,979 | ₩30,685 | ₩30,739 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,419 | ₩31,473 | ₩31,206 | ₩31,216 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩30,966 | ₩31,018 | ₩30,966 | ₩30,999 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩30,972 | ₩30,972 | ₩30,832 | ₩30,864 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,739 | ₩31,063 | ₩30,739 | ₩31,063 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,819 | ₩30,901 | ₩30,712 | ₩30,732 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,287 | ₩31,290 | ₩31,086 | ₩31,131 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,366 | ₩31,366 | ₩31,166 | ₩31,224 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,700 | ₩31,700 | ₩31,446 | ₩31,525 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,274 | ₩31,419 | ₩31,274 | ₩31,349 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,086 | ₩31,486 | ₩31,086 | ₩31,258 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,232 | ₩31,246 | ₩31,227 | ₩31,227 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,831 | ₩30,966 | ₩30,805 | ₩30,805 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,672 | ₩30,740 | ₩30,432 | ₩30,470 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,859 | ₩30,945 | ₩30,845 | ₩30,923 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,498 | ₩30,803 | ₩30,498 | ₩30,803 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,085 | ₩30,365 | ₩30,045 | ₩30,350 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,191 | ₩30,303 | ₩30,085 | ₩30,303 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,258 | ₩30,279 | ₩30,258 | ₩30,279 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,311 | ₩30,412 | ₩30,245 | ₩30,412 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,765 | ₩30,765 | ₩30,301 | ₩30,393 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,832 | ₩30,832 | ₩30,492 | ₩30,492 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,191 | ₩30,593 | ₩30,191 | ₩30,593 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,705 | ₩30,705 | ₩30,390 | ₩30,433 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,752 | ₩30,752 | ₩30,572 | ₩30,572 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,106 | ₩31,139 | ₩30,899 | ₩31,102 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,593 | ₩31,927 | ₩31,593 | ₩31,714 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,299 | ₩31,967 | ₩31,299 | ₩31,620 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,765 | ₩30,875 | ₩30,765 | ₩30,865 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,452 | ₩30,553 | ₩30,445 | ₩30,553 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,365 | ₩30,472 | ₩30,191 | ₩30,290 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,725 | ₩30,765 | ₩30,685 | ₩30,757 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,497 | ₩30,518 | ₩30,496 | ₩30,496 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,458 | ₩30,605 | ₩30,458 | ₩30,601 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,206 | ₩31,426 | ₩30,512 | ₩30,675 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,739 | ₩30,952 | ₩30,739 | ₩30,919 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,071 | ₩30,117 | ₩30,058 | ₩30,117 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,271 | ₩30,365 | ₩30,115 | ₩30,163 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,692 | ₩30,699 | ₩30,468 | ₩30,468 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,871 | ₩30,267 | ₩29,871 | ₩30,267 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩29,964 | ₩30,005 | ₩29,863 | ₩29,863 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,352 | ₩30,418 | ₩30,175 | ₩30,175 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,792 | ₩30,872 | ₩30,378 | ₩30,465 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,578 | ₩30,578 | ₩30,111 | ₩30,238 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,498 | ₩30,673 | ₩30,445 | ₩30,673 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩29,951 | ₩30,297 | ₩29,951 | ₩30,205 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,298 | ₩30,298 | ₩29,704 | ₩29,704 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,231 | ₩30,238 | ₩30,118 | ₩30,231 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,178 | ₩30,318 | ₩30,165 | ₩30,258 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,617 | ₩29,938 | ₩29,617 | ₩29,806 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,724 | ₩29,938 | ₩29,724 | ₩29,856 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,597 | ₩29,667 | ₩29,537 | ₩29,667 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,324 | ₩29,404 | ₩29,192 | ₩29,192 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,564 | ₩29,564 | ₩29,290 | ₩29,372 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,842 | ₩29,924 | ₩29,537 | ₩29,549 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,337 | ₩30,365 | ₩30,085 | ₩30,153 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,258 | ₩30,325 | ₩30,218 | ₩30,267 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,245 | ₩30,493 | ₩30,178 | ₩30,493 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,485 | ₩30,485 | ₩30,218 | ₩30,250 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,098 | ₩30,512 | ₩30,018 | ₩30,405 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,731 | ₩29,951 | ₩29,731 | ₩29,943 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,564 | ₩29,684 | ₩29,531 | ₩29,531 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,657 | ₩29,657 | ₩29,617 | ₩29,655 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,764 | ₩29,764 | ₩29,190 | ₩29,264 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,617 | ₩29,818 | ₩29,444 | ₩29,469 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,617 | ₩29,617 | ₩29,417 | ₩29,439 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,524 | ₩29,591 | ₩29,471 | ₩29,533 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,820 | ₩29,844 | ₩29,643 | ₩29,643 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,151 | ₩30,151 | ₩29,992 | ₩29,992 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,631 | ₩30,191 | ₩29,631 | ₩30,054 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,751 | ₩29,871 | ₩29,625 | ₩29,628 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,804 | ₩29,823 | ₩29,791 | ₩29,823 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,571 | ₩29,711 | ₩29,539 | ₩29,676 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,457 | ₩29,750 | ₩29,404 | ₩29,711 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩29,991 | ₩30,018 | ₩29,686 | ₩29,688 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,631 | ₩29,924 | ₩29,631 | ₩29,872 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,804 | ₩29,804 | ₩29,573 | ₩29,573 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,898 | ₩29,951 | ₩29,664 | ₩29,671 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,871 | ₩29,978 | ₩29,778 | ₩29,896 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,678 | ₩30,085 | ₩29,617 | ₩29,934 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,591 | ₩29,698 | ₩29,577 | ₩29,661 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,898 | ₩30,045 | ₩29,882 | ₩29,882 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,698 | ₩29,844 | ₩29,497 | ₩29,754 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,325 | ₩30,325 | ₩29,883 | ₩30,031 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,791 | ₩30,205 | ₩29,791 | ₩30,075 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,844 | ₩29,844 | ₩29,599 | ₩29,723 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,125 | ₩30,125 | ₩29,751 | ₩29,820 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,617 | ₩30,058 | ₩29,617 | ₩30,049 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,818 | ₩29,818 | ₩29,604 | ₩29,636 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,564 | ₩29,672 | ₩29,497 | ₩29,631 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,377 | ₩29,511 | ₩29,250 | ₩29,252 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,524 | ₩29,560 | ₩29,324 | ₩29,417 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,270 | ₩29,551 | ₩29,270 | ₩29,495 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,244 | ₩29,244 | ₩29,030 | ₩29,076 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,284 | ₩29,284 | ₩29,110 | ₩29,161 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,297 | ₩29,444 | ₩29,230 | ₩29,296 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,070 | ₩29,377 | ₩29,070 | ₩29,324 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩28,937 | ₩29,284 | ₩28,937 | ₩29,284 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩28,943 | ₩29,070 | ₩28,943 | ₩28,995 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,391 | ₩29,457 | ₩29,310 | ₩29,329 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,644 | ₩29,644 | ₩29,391 | ₩29,403 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,005 | ₩30,027 | ₩29,778 | ₩29,778 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,631 | ₩30,005 | ₩29,631 | ₩29,991 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,657 | ₩29,671 | ₩29,416 | ₩29,653 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,818 | ₩29,818 | ₩29,460 | ₩29,460 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,497 | ₩29,898 | ₩29,497 | ₩29,871 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,404 | ₩29,657 | ₩29,297 | ₩29,636 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,471 | ₩29,564 | ₩29,428 | ₩29,468 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,631 | ₩29,631 | ₩29,350 | ₩29,547 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,657 | ₩29,657 | ₩29,404 | ₩29,472 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,350 | ₩29,537 | ₩29,230 | ₩29,312 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,150 | ₩29,377 | ₩29,030 | ₩29,094 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,097 | ₩29,224 | ₩28,857 | ₩29,204 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,777 | ₩29,244 | ₩28,777 | ₩29,050 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,897 | ₩29,097 | ₩28,878 | ₩28,897 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,150 | ₩29,150 | ₩28,656 | ₩28,749 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,564 | ₩29,564 | ₩29,150 | ₩29,222 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,791 | ₩29,794 | ₩29,484 | ₩29,509 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,218 | ₩30,297 | ₩30,111 | ₩30,129 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,298 | ₩30,325 | ₩29,994 | ₩29,994 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,170 | ₩30,170 | ₩30,031 | ₩30,079 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,031 | ₩30,378 | ₩29,938 | ₩29,950 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,338 | ₩30,352 | ₩29,951 | ₩30,193 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,405 | ₩30,645 | ₩30,365 | ₩30,384 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,739 | ₩30,739 | ₩30,258 | ₩30,657 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,365 | ₩30,712 | ₩30,218 | ₩30,712 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩30,966 | ₩30,966 | ₩30,512 | ₩30,552 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩30,952 | ₩30,966 | ₩30,899 | ₩30,956 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,366 | ₩31,419 | ₩31,126 | ₩31,207 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,846 | ₩31,846 | ₩31,633 | ₩31,724 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,566 | ₩31,948 | ₩31,566 | ₩31,948 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,606 | ₩31,660 | ₩31,406 | ₩31,497 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,553 | ₩31,553 | ₩31,072 | ₩31,354 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,393 | ₩31,713 | ₩31,393 | ₩31,708 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,019 | ₩31,433 | ₩31,019 | ₩31,337 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,059 | ₩31,154 | ₩31,006 | ₩31,122 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,032 | ₩31,032 | ₩30,832 | ₩30,995 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,899 | ₩31,072 | ₩30,805 | ₩31,072 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,579 | ₩31,686 | ₩30,578 | ₩30,857 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,499 | ₩31,646 | ₩31,272 | ₩31,519 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,660 | ₩31,846 | ₩31,513 | ₩31,531 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,112 | ₩31,527 | ₩30,925 | ₩31,527 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,072 | ₩31,232 | ₩30,939 | ₩31,138 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩30,939 | ₩31,086 | ₩30,779 | ₩31,034 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,885 | ₩31,232 | ₩30,885 | ₩31,151 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,086 | ₩31,086 | ₩30,638 | ₩30,795 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,565 | ₩30,939 | ₩30,565 | ₩30,804 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,738 | ₩30,493 | ₩29,738 | ₩30,446 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,871 | ₩29,962 | ₩29,604 | ₩29,916 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,444 | ₩29,840 | ₩29,397 | ₩29,840 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,551 | ₩29,711 | ₩29,429 | ₩29,439 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,738 | ₩29,898 | ₩29,257 | ₩29,416 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,417 | ₩29,764 | ₩29,417 | ₩29,747 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,404 | ₩29,504 | ₩29,317 | ₩29,415 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,164 | ₩29,324 | ₩29,097 | ₩29,300 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,177 | ₩29,310 | ₩29,124 | ₩29,162 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,070 | ₩29,297 | ₩29,057 | ₩29,296 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,883 | ₩29,284 | ₩28,767 | ₩29,253 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,017 | ₩29,017 | ₩28,937 | ₩28,963 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,062 | ₩29,290 | ₩29,018 | ₩29,290 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,456 | ₩29,150 | ₩28,456 | ₩29,082 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,203 | ₩28,536 | ₩28,203 | ₩28,511 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,283 | ₩28,323 | ₩28,203 | ₩28,227 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,909 | ₩28,216 | ₩27,856 | ₩28,176 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,521 | ₩27,949 | ₩27,521 | ₩27,921 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,629 | ₩27,629 | ₩27,268 | ₩27,292 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,602 | ₩27,735 | ₩27,602 | ₩27,687 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,882 | ₩27,882 | ₩27,601 | ₩27,683 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩27,976 | ₩28,096 | ₩27,762 | ₩27,938 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,042 | ₩28,096 | ₩27,949 | ₩27,953 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,109 | ₩28,176 | ₩28,109 | ₩28,139 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,083 | ₩28,203 | ₩28,083 | ₩28,148 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,163 | ₩28,163 | ₩28,042 | ₩28,141 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,029 | ₩28,136 | ₩27,989 | ₩28,136 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,269 | ₩28,269 | ₩27,946 | ₩27,958 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,309 | ₩28,376 | ₩28,253 | ₩28,268 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,603 | ₩28,603 | ₩28,387 | ₩28,387 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,616 | ₩28,817 | ₩28,616 | ₩28,700 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,670 | ₩28,723 | ₩28,590 | ₩28,664 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,883 | ₩28,883 | ₩28,592 | ₩28,592 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,829 | ₩28,842 | ₩28,723 | ₩28,842 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,510 | ₩28,729 | ₩28,510 | ₩28,729 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,616 | ₩28,895 | ₩28,616 | ₩28,794 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,450 | ₩28,591 | ₩28,450 | ₩28,590 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,483 | ₩28,483 | ₩28,305 | ₩28,345 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,495 | ₩28,536 | ₩28,470 | ₩28,476 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,550 | ₩28,710 | ₩28,526 | ₩28,526 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,843 | ₩28,843 | ₩28,596 | ₩28,596 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,057 | ₩29,057 | ₩28,696 | ₩28,699 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩28,937 | ₩28,963 | ₩28,590 | ₩28,767 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,017 | ₩29,204 | ₩29,017 | ₩29,081 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,084 | ₩29,204 | ₩29,057 | ₩29,173 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩28,938 | ₩29,150 | ₩28,938 | ₩29,074 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,817 | ₩28,823 | ₩28,757 | ₩28,823 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,590 | ₩28,656 | ₩28,456 | ₩28,590 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,612 | ₩28,684 | ₩28,580 | ₩28,580 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,396 | ₩28,463 | ₩28,204 | ₩28,243 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,363 | ₩28,452 | ₩28,323 | ₩28,323 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,336 | ₩28,563 | ₩28,309 | ₩28,542 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,470 | ₩28,550 | ₩28,163 | ₩28,171 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,496 | ₩28,710 | ₩28,269 | ₩28,448 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,363 | ₩28,682 | ₩28,363 | ₩28,483 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,356 | ₩28,483 | ₩28,309 | ₩28,316 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,869 | ₩28,363 | ₩27,869 | ₩28,327 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,762 | ₩27,909 | ₩27,762 | ₩27,878 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,509 | ₩27,976 | ₩27,509 | ₩27,868 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,589 | ₩27,682 | ₩27,428 | ₩27,442 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,642 | ₩27,816 | ₩27,626 | ₩27,695 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,662 | ₩27,762 | ₩27,535 | ₩27,655 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,802 | ₩27,802 | ₩27,549 | ₩27,682 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,695 | ₩27,909 | ₩27,655 | ₩27,850 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,896 | ₩28,029 | ₩27,896 | ₩27,896 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,376 | ₩28,376 | ₩27,789 | ₩27,842 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,843 | ₩28,897 | ₩28,670 | ₩28,694 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩28,990 | ₩28,990 | ₩28,830 | ₩28,929 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,830 | ₩28,883 | ₩28,750 | ₩28,758 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩28,977 | ₩28,977 | ₩28,763 | ₩28,829 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩28,963 | ₩29,297 | ₩28,963 | ₩29,050 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,217 | ₩29,217 | ₩28,963 | ₩28,994 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,244 | ₩29,244 | ₩29,137 | ₩29,164 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,897 | ₩29,188 | ₩28,857 | ₩29,176 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩28,950 | ₩29,110 | ₩28,861 | ₩28,861 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,870 | ₩29,030 | ₩28,656 | ₩28,810 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,349 | ₩28,791 | ₩28,349 | ₩28,791 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,416 | ₩28,496 | ₩28,336 | ₩28,430 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,696 | ₩28,723 | ₩28,550 | ₩28,572 | -0.43% | 2만 |
|---|