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 | ₩28,805 | ₩28,805 | ₩28,706 | ₩28,706 | -0.34% | 900 |
| 2026.10.08 | ₩28,645 | ₩28,926 | ₩28,645 | ₩28,926 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,605 | ₩28,606 | ₩28,284 | ₩28,290 | -1.10% | 3만 |
| 2026.10.06 | ₩28,711 | ₩28,711 | ₩28,524 | ₩28,538 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,244 | ₩28,458 | ₩28,191 | ₩28,416 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,161 | ₩28,324 | ₩28,151 | ₩28,279 | +0.42% | 29.1만 |
| 2026.10.01 | ₩27,991 | ₩28,097 | ₩27,884 | ₩28,057 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,631 | ₩28,631 | ₩28,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,139 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,351 | ₩28,618 | ₩28,351 | ₩28,520 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,531 | ₩28,673 | ₩28,464 | ₩28,634 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,698 | ₩28,765 | ₩28,631 | ₩28,738 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,098 | ₩29,098 | ₩28,857 | ₩28,857 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,472 | ₩29,472 | ₩29,272 | ₩29,325 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,592 | ₩29,592 | ₩29,433 | ₩29,433 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,579 | ₩29,592 | ₩29,363 | ₩29,363 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,779 | ₩29,779 | ₩29,659 | ₩29,680 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,019 | ₩30,206 | ₩30,019 | ₩30,094 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,193 | ₩30,246 | ₩29,993 | ₩30,029 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,073 | ₩30,186 | ₩29,993 | ₩30,132 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,326 | ₩30,353 | ₩30,166 | ₩30,202 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,300 | ₩30,300 | ₩30,059 | ₩30,112 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,286 | ₩30,297 | ₩30,100 | ₩30,113 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,326 | ₩30,326 | ₩30,100 | ₩30,182 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,433 | ₩30,500 | ₩30,373 | ₩30,380 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,487 | ₩30,633 | ₩30,447 | ₩30,477 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩30,980 | ₩30,980 | ₩30,687 | ₩30,740 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,421 | ₩31,474 | ₩31,207 | ₩31,218 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩30,967 | ₩31,019 | ₩30,967 | ₩31,000 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩30,974 | ₩30,974 | ₩30,834 | ₩30,866 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,740 | ₩31,065 | ₩30,740 | ₩31,065 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,820 | ₩30,903 | ₩30,714 | ₩30,734 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,289 | ₩31,291 | ₩31,087 | ₩31,133 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,368 | ₩31,368 | ₩31,167 | ₩31,226 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,701 | ₩31,701 | ₩31,448 | ₩31,526 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,275 | ₩31,421 | ₩31,275 | ₩31,350 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,087 | ₩31,488 | ₩31,087 | ₩31,259 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,234 | ₩31,247 | ₩31,229 | ₩31,229 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,832 | ₩30,967 | ₩30,807 | ₩30,807 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,673 | ₩30,742 | ₩30,433 | ₩30,472 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,860 | ₩30,947 | ₩30,847 | ₩30,924 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,500 | ₩30,804 | ₩30,500 | ₩30,804 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,086 | ₩30,366 | ₩30,046 | ₩30,352 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,193 | ₩30,305 | ₩30,086 | ₩30,305 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,260 | ₩30,281 | ₩30,260 | ₩30,281 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,313 | ₩30,413 | ₩30,246 | ₩30,413 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,767 | ₩30,767 | ₩30,302 | ₩30,395 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,834 | ₩30,834 | ₩30,493 | ₩30,493 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,193 | ₩30,595 | ₩30,193 | ₩30,595 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,707 | ₩30,707 | ₩30,392 | ₩30,435 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,754 | ₩30,754 | ₩30,573 | ₩30,573 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,107 | ₩31,141 | ₩30,900 | ₩31,103 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,594 | ₩31,928 | ₩31,594 | ₩31,716 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,301 | ₩31,968 | ₩31,301 | ₩31,621 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,767 | ₩30,876 | ₩30,767 | ₩30,867 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,453 | ₩30,555 | ₩30,447 | ₩30,555 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,366 | ₩30,473 | ₩30,193 | ₩30,292 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,727 | ₩30,767 | ₩30,687 | ₩30,759 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,499 | ₩30,520 | ₩30,497 | ₩30,497 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,460 | ₩30,607 | ₩30,460 | ₩30,603 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,207 | ₩31,428 | ₩30,513 | ₩30,676 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,740 | ₩30,954 | ₩30,740 | ₩30,920 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,073 | ₩30,118 | ₩30,059 | ₩30,118 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,273 | ₩30,366 | ₩30,117 | ₩30,165 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,693 | ₩30,700 | ₩30,469 | ₩30,469 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,873 | ₩30,269 | ₩29,873 | ₩30,269 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩29,966 | ₩30,006 | ₩29,865 | ₩29,865 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,353 | ₩30,420 | ₩30,177 | ₩30,177 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,794 | ₩30,874 | ₩30,380 | ₩30,467 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,580 | ₩30,580 | ₩30,113 | ₩30,240 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,500 | ₩30,675 | ₩30,447 | ₩30,675 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩29,953 | ₩30,298 | ₩29,953 | ₩30,206 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,300 | ₩30,300 | ₩29,706 | ₩29,706 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,233 | ₩30,240 | ₩30,120 | ₩30,233 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,180 | ₩30,320 | ₩30,166 | ₩30,260 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,619 | ₩29,939 | ₩29,619 | ₩29,807 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,726 | ₩29,939 | ₩29,726 | ₩29,858 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,599 | ₩29,668 | ₩29,539 | ₩29,668 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,325 | ₩29,405 | ₩29,193 | ₩29,193 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,566 | ₩29,566 | ₩29,292 | ₩29,373 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,843 | ₩29,926 | ₩29,539 | ₩29,551 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,338 | ₩30,366 | ₩30,086 | ₩30,154 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,260 | ₩30,326 | ₩30,220 | ₩30,269 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,246 | ₩30,495 | ₩30,180 | ₩30,495 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,487 | ₩30,487 | ₩30,220 | ₩30,252 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,100 | ₩30,513 | ₩30,019 | ₩30,407 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,732 | ₩29,953 | ₩29,732 | ₩29,945 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,566 | ₩29,686 | ₩29,532 | ₩29,532 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,659 | ₩29,659 | ₩29,619 | ₩29,656 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,766 | ₩29,766 | ₩29,192 | ₩29,265 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,619 | ₩29,819 | ₩29,445 | ₩29,471 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,619 | ₩29,619 | ₩29,419 | ₩29,440 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,526 | ₩29,592 | ₩29,472 | ₩29,535 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,822 | ₩29,846 | ₩29,644 | ₩29,644 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,153 | ₩30,153 | ₩29,994 | ₩29,994 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,632 | ₩30,193 | ₩29,632 | ₩30,055 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,752 | ₩29,873 | ₩29,627 | ₩29,630 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,806 | ₩29,825 | ₩29,793 | ₩29,825 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,572 | ₩29,712 | ₩29,540 | ₩29,678 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,459 | ₩29,751 | ₩29,405 | ₩29,712 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩29,993 | ₩30,019 | ₩29,687 | ₩29,690 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,632 | ₩29,926 | ₩29,632 | ₩29,874 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,806 | ₩29,806 | ₩29,575 | ₩29,575 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,899 | ₩29,953 | ₩29,666 | ₩29,672 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,873 | ₩29,979 | ₩29,779 | ₩29,898 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,679 | ₩30,086 | ₩29,619 | ₩29,935 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,592 | ₩29,699 | ₩29,579 | ₩29,663 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,899 | ₩30,046 | ₩29,883 | ₩29,883 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,699 | ₩29,846 | ₩29,499 | ₩29,755 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,326 | ₩30,326 | ₩29,885 | ₩30,033 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,793 | ₩30,206 | ₩29,793 | ₩30,077 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,846 | ₩29,846 | ₩29,600 | ₩29,724 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,126 | ₩30,126 | ₩29,752 | ₩29,822 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,619 | ₩30,059 | ₩29,619 | ₩30,050 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,819 | ₩29,819 | ₩29,606 | ₩29,638 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,566 | ₩29,674 | ₩29,499 | ₩29,632 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,379 | ₩29,512 | ₩29,252 | ₩29,253 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,526 | ₩29,562 | ₩29,325 | ₩29,419 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,272 | ₩29,552 | ₩29,272 | ₩29,496 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,245 | ₩29,245 | ₩29,032 | ₩29,077 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,285 | ₩29,285 | ₩29,112 | ₩29,162 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,299 | ₩29,445 | ₩29,232 | ₩29,297 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,072 | ₩29,379 | ₩29,072 | ₩29,325 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩28,938 | ₩29,285 | ₩28,938 | ₩29,285 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩28,945 | ₩29,072 | ₩28,945 | ₩28,997 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,392 | ₩29,459 | ₩29,312 | ₩29,331 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,646 | ₩29,646 | ₩29,392 | ₩29,404 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,006 | ₩30,029 | ₩29,779 | ₩29,779 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,632 | ₩30,006 | ₩29,632 | ₩29,993 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,659 | ₩29,672 | ₩29,417 | ₩29,655 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,819 | ₩29,819 | ₩29,461 | ₩29,461 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,499 | ₩29,899 | ₩29,499 | ₩29,873 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,405 | ₩29,659 | ₩29,299 | ₩29,638 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,472 | ₩29,566 | ₩29,429 | ₩29,469 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,632 | ₩29,632 | ₩29,352 | ₩29,548 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,659 | ₩29,659 | ₩29,405 | ₩29,473 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,352 | ₩29,539 | ₩29,232 | ₩29,313 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,152 | ₩29,379 | ₩29,032 | ₩29,096 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,098 | ₩29,225 | ₩28,858 | ₩29,205 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,778 | ₩29,245 | ₩28,778 | ₩29,052 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,898 | ₩29,098 | ₩28,880 | ₩28,898 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,152 | ₩29,152 | ₩28,658 | ₩28,750 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,566 | ₩29,566 | ₩29,152 | ₩29,224 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,793 | ₩29,795 | ₩29,486 | ₩29,511 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,220 | ₩30,298 | ₩30,113 | ₩30,130 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,300 | ₩30,326 | ₩29,995 | ₩29,995 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,172 | ₩30,172 | ₩30,033 | ₩30,081 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,033 | ₩30,380 | ₩29,939 | ₩29,951 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,340 | ₩30,353 | ₩29,953 | ₩30,194 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,407 | ₩30,647 | ₩30,366 | ₩30,385 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,740 | ₩30,740 | ₩30,260 | ₩30,659 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,366 | ₩30,714 | ₩30,220 | ₩30,714 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩30,967 | ₩30,967 | ₩30,513 | ₩30,553 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩30,954 | ₩30,967 | ₩30,900 | ₩30,958 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,368 | ₩31,421 | ₩31,127 | ₩31,209 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,848 | ₩31,848 | ₩31,635 | ₩31,725 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,568 | ₩31,950 | ₩31,568 | ₩31,950 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,608 | ₩31,661 | ₩31,408 | ₩31,498 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,554 | ₩31,554 | ₩31,074 | ₩31,356 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,394 | ₩31,715 | ₩31,394 | ₩31,709 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,021 | ₩31,434 | ₩31,021 | ₩31,338 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,061 | ₩31,155 | ₩31,007 | ₩31,123 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,034 | ₩31,034 | ₩30,834 | ₩30,996 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,900 | ₩31,074 | ₩30,807 | ₩31,074 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,581 | ₩31,688 | ₩30,580 | ₩30,859 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,501 | ₩31,648 | ₩31,274 | ₩31,521 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,661 | ₩31,848 | ₩31,514 | ₩31,533 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,114 | ₩31,529 | ₩30,927 | ₩31,529 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,074 | ₩31,234 | ₩30,940 | ₩31,139 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩30,940 | ₩31,087 | ₩30,780 | ₩31,035 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,887 | ₩31,234 | ₩30,887 | ₩31,153 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,087 | ₩31,087 | ₩30,640 | ₩30,796 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,567 | ₩30,940 | ₩30,567 | ₩30,806 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,739 | ₩30,495 | ₩29,739 | ₩30,448 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,873 | ₩29,963 | ₩29,606 | ₩29,918 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,445 | ₩29,842 | ₩29,399 | ₩29,842 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,552 | ₩29,712 | ₩29,431 | ₩29,440 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,739 | ₩29,899 | ₩29,259 | ₩29,417 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,419 | ₩29,766 | ₩29,419 | ₩29,748 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,405 | ₩29,506 | ₩29,319 | ₩29,416 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,165 | ₩29,325 | ₩29,098 | ₩29,301 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,179 | ₩29,312 | ₩29,125 | ₩29,164 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,072 | ₩29,299 | ₩29,058 | ₩29,297 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,885 | ₩29,285 | ₩28,769 | ₩29,255 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,018 | ₩29,018 | ₩28,938 | ₩28,965 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,064 | ₩29,292 | ₩29,020 | ₩29,292 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,458 | ₩29,152 | ₩28,458 | ₩29,084 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,204 | ₩28,538 | ₩28,204 | ₩28,512 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,284 | ₩28,324 | ₩28,204 | ₩28,228 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,910 | ₩28,217 | ₩27,857 | ₩28,177 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,522 | ₩27,951 | ₩27,522 | ₩27,922 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,630 | ₩27,630 | ₩27,270 | ₩27,294 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,603 | ₩27,737 | ₩27,603 | ₩27,689 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,884 | ₩27,884 | ₩27,602 | ₩27,685 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩27,977 | ₩28,097 | ₩27,764 | ₩27,940 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,044 | ₩28,097 | ₩27,951 | ₩27,955 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,111 | ₩28,177 | ₩28,111 | ₩28,140 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,084 | ₩28,204 | ₩28,084 | ₩28,149 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,164 | ₩28,164 | ₩28,044 | ₩28,143 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,031 | ₩28,137 | ₩27,991 | ₩28,137 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,271 | ₩28,271 | ₩27,948 | ₩27,960 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,311 | ₩28,378 | ₩28,255 | ₩28,270 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,605 | ₩28,605 | ₩28,388 | ₩28,388 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,618 | ₩28,818 | ₩28,618 | ₩28,702 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,671 | ₩28,725 | ₩28,591 | ₩28,666 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,885 | ₩28,885 | ₩28,594 | ₩28,594 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,830 | ₩28,843 | ₩28,725 | ₩28,843 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,511 | ₩28,730 | ₩28,511 | ₩28,730 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,618 | ₩28,897 | ₩28,618 | ₩28,795 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,451 | ₩28,593 | ₩28,451 | ₩28,591 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,484 | ₩28,484 | ₩28,307 | ₩28,347 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,496 | ₩28,538 | ₩28,471 | ₩28,478 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,551 | ₩28,711 | ₩28,527 | ₩28,527 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,845 | ₩28,845 | ₩28,598 | ₩28,598 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,058 | ₩29,058 | ₩28,698 | ₩28,701 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩28,938 | ₩28,965 | ₩28,591 | ₩28,769 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,018 | ₩29,205 | ₩29,018 | ₩29,082 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,085 | ₩29,205 | ₩29,058 | ₩29,175 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩28,940 | ₩29,152 | ₩28,940 | ₩29,076 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,818 | ₩28,825 | ₩28,758 | ₩28,825 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,591 | ₩28,658 | ₩28,458 | ₩28,591 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,614 | ₩28,686 | ₩28,582 | ₩28,582 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,398 | ₩28,464 | ₩28,205 | ₩28,244 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,364 | ₩28,454 | ₩28,324 | ₩28,324 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,338 | ₩28,565 | ₩28,311 | ₩28,543 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,471 | ₩28,551 | ₩28,164 | ₩28,172 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,498 | ₩28,711 | ₩28,271 | ₩28,450 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,364 | ₩28,683 | ₩28,364 | ₩28,484 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,358 | ₩28,484 | ₩28,311 | ₩28,318 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,870 | ₩28,364 | ₩27,870 | ₩28,328 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,764 | ₩27,910 | ₩27,764 | ₩27,880 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,510 | ₩27,977 | ₩27,510 | ₩27,869 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,590 | ₩27,684 | ₩27,430 | ₩27,443 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,643 | ₩27,817 | ₩27,627 | ₩27,697 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,664 | ₩27,764 | ₩27,537 | ₩27,657 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,804 | ₩27,804 | ₩27,550 | ₩27,684 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,697 | ₩27,910 | ₩27,657 | ₩27,852 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,897 | ₩28,031 | ₩27,897 | ₩27,897 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,378 | ₩28,378 | ₩27,790 | ₩27,844 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,845 | ₩28,898 | ₩28,671 | ₩28,695 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩28,992 | ₩28,992 | ₩28,831 | ₩28,930 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,831 | ₩28,885 | ₩28,751 | ₩28,759 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩28,978 | ₩28,978 | ₩28,765 | ₩28,830 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩28,965 | ₩29,299 | ₩28,965 | ₩29,052 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,219 | ₩29,219 | ₩28,965 | ₩28,996 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,245 | ₩29,245 | ₩29,138 | ₩29,165 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,898 | ₩29,189 | ₩28,858 | ₩29,177 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩28,952 | ₩29,112 | ₩28,862 | ₩28,862 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,872 | ₩29,032 | ₩28,658 | ₩28,811 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,351 | ₩28,793 | ₩28,351 | ₩28,793 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,418 | ₩28,498 | ₩28,338 | ₩28,431 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,698 | ₩28,725 | ₩28,551 | ₩28,574 | -0.43% | 2만 |
|---|