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 | ₩28,861 | ₩28,861 | ₩28,762 | ₩28,762 | -0.34% | 900 |
| 2026.10.08 | ₩28,700 | ₩28,983 | ₩28,700 | ₩28,983 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,660 | ₩28,662 | ₩28,339 | ₩28,345 | -1.10% | 3만 |
| 2026.10.06 | ₩28,767 | ₩28,767 | ₩28,580 | ₩28,593 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,299 | ₩28,513 | ₩28,246 | ₩28,472 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,216 | ₩28,379 | ₩28,206 | ₩28,334 | +0.42% | 29.1만 |
| 2026.10.01 | ₩28,045 | ₩28,152 | ₩27,938 | ₩28,112 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,687 | ₩28,687 | ₩28,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,194 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,406 | ₩28,674 | ₩28,406 | ₩28,576 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,587 | ₩28,728 | ₩28,520 | ₩28,690 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,754 | ₩28,821 | ₩28,687 | ₩28,794 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,155 | ₩29,155 | ₩28,913 | ₩28,913 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,530 | ₩29,530 | ₩29,329 | ₩29,382 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,650 | ₩29,650 | ₩29,491 | ₩29,491 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,637 | ₩29,650 | ₩29,420 | ₩29,420 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,837 | ₩29,837 | ₩29,717 | ₩29,738 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,078 | ₩30,265 | ₩30,078 | ₩30,153 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,252 | ₩30,305 | ₩30,051 | ₩30,087 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,131 | ₩30,245 | ₩30,051 | ₩30,190 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,385 | ₩30,412 | ₩30,225 | ₩30,261 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,359 | ₩30,359 | ₩30,118 | ₩30,170 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,345 | ₩30,356 | ₩30,158 | ₩30,172 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,385 | ₩30,385 | ₩30,158 | ₩30,241 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,492 | ₩30,559 | ₩30,432 | ₩30,439 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,546 | ₩30,693 | ₩30,506 | ₩30,537 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩31,041 | ₩31,041 | ₩30,747 | ₩30,800 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,482 | ₩31,536 | ₩31,268 | ₩31,279 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩31,027 | ₩31,080 | ₩31,027 | ₩31,061 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩31,034 | ₩31,034 | ₩30,894 | ₩30,926 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,800 | ₩31,125 | ₩30,800 | ₩31,125 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,880 | ₩30,963 | ₩30,773 | ₩30,793 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,350 | ₩31,352 | ₩31,148 | ₩31,193 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,429 | ₩31,429 | ₩31,228 | ₩31,287 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,763 | ₩31,763 | ₩31,509 | ₩31,588 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,336 | ₩31,482 | ₩31,336 | ₩31,411 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,148 | ₩31,549 | ₩31,148 | ₩31,320 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,295 | ₩31,308 | ₩31,290 | ₩31,290 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,892 | ₩31,027 | ₩30,867 | ₩30,867 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,733 | ₩30,801 | ₩30,492 | ₩30,531 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,920 | ₩31,007 | ₩30,907 | ₩30,985 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,559 | ₩30,864 | ₩30,559 | ₩30,864 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,145 | ₩30,426 | ₩30,105 | ₩30,411 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,252 | ₩30,364 | ₩30,145 | ₩30,364 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,319 | ₩30,340 | ₩30,319 | ₩30,340 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,372 | ₩30,472 | ₩30,305 | ₩30,472 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,827 | ₩30,827 | ₩30,361 | ₩30,454 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,894 | ₩30,894 | ₩30,553 | ₩30,553 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,252 | ₩30,654 | ₩30,252 | ₩30,654 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,767 | ₩30,767 | ₩30,451 | ₩30,494 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,813 | ₩30,813 | ₩30,633 | ₩30,633 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,168 | ₩31,201 | ₩30,961 | ₩31,164 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,656 | ₩31,990 | ₩31,656 | ₩31,778 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,362 | ₩32,030 | ₩31,362 | ₩31,683 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,827 | ₩30,937 | ₩30,827 | ₩30,927 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,513 | ₩30,614 | ₩30,506 | ₩30,614 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,426 | ₩30,533 | ₩30,252 | ₩30,351 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,787 | ₩30,827 | ₩30,747 | ₩30,819 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,558 | ₩30,579 | ₩30,557 | ₩30,557 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,519 | ₩30,666 | ₩30,519 | ₩30,662 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,268 | ₩31,489 | ₩30,573 | ₩30,736 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,800 | ₩31,014 | ₩30,800 | ₩30,981 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,131 | ₩30,177 | ₩30,118 | ₩30,177 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,332 | ₩30,426 | ₩30,176 | ₩30,224 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,753 | ₩30,760 | ₩30,529 | ₩30,529 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,931 | ₩30,328 | ₩29,931 | ₩30,328 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩30,024 | ₩30,065 | ₩29,923 | ₩29,923 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,412 | ₩30,479 | ₩30,236 | ₩30,236 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,854 | ₩30,934 | ₩30,439 | ₩30,526 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,640 | ₩30,640 | ₩30,172 | ₩30,299 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,559 | ₩30,735 | ₩30,506 | ₩30,735 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩30,011 | ₩30,357 | ₩30,011 | ₩30,265 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,359 | ₩30,359 | ₩29,764 | ₩29,764 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,292 | ₩30,299 | ₩30,178 | ₩30,292 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,238 | ₩30,379 | ₩30,225 | ₩30,319 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,677 | ₩29,998 | ₩29,677 | ₩29,865 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,784 | ₩29,998 | ₩29,784 | ₩29,916 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,657 | ₩29,726 | ₩29,596 | ₩29,726 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,382 | ₩29,463 | ₩29,250 | ₩29,250 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,623 | ₩29,623 | ₩29,349 | ₩29,431 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,901 | ₩29,984 | ₩29,596 | ₩29,608 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,398 | ₩30,426 | ₩30,145 | ₩30,213 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,319 | ₩30,385 | ₩30,279 | ₩30,328 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,305 | ₩30,554 | ₩30,238 | ₩30,554 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,546 | ₩30,546 | ₩30,279 | ₩30,311 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,158 | ₩30,573 | ₩30,078 | ₩30,466 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,790 | ₩30,011 | ₩29,790 | ₩30,003 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,623 | ₩29,744 | ₩29,590 | ₩29,590 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,717 | ₩29,717 | ₩29,677 | ₩29,714 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,824 | ₩29,824 | ₩29,249 | ₩29,322 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,677 | ₩29,877 | ₩29,503 | ₩29,528 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,677 | ₩29,677 | ₩29,476 | ₩29,497 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,583 | ₩29,650 | ₩29,530 | ₩29,592 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,880 | ₩29,904 | ₩29,702 | ₩29,702 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,212 | ₩30,212 | ₩30,052 | ₩30,052 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,690 | ₩30,252 | ₩29,690 | ₩30,114 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,810 | ₩29,931 | ₩29,685 | ₩29,687 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,864 | ₩29,883 | ₩29,851 | ₩29,883 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,630 | ₩29,770 | ₩29,598 | ₩29,736 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,516 | ₩29,809 | ₩29,463 | ₩29,770 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩30,051 | ₩30,078 | ₩29,745 | ₩29,748 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,690 | ₩29,984 | ₩29,690 | ₩29,932 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,864 | ₩29,864 | ₩29,633 | ₩29,633 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,958 | ₩30,011 | ₩29,723 | ₩29,730 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,931 | ₩30,038 | ₩29,837 | ₩29,956 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,737 | ₩30,145 | ₩29,677 | ₩29,994 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,650 | ₩29,757 | ₩29,637 | ₩29,721 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,958 | ₩30,105 | ₩29,941 | ₩29,941 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,757 | ₩29,904 | ₩29,556 | ₩29,813 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,385 | ₩30,385 | ₩29,943 | ₩30,091 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,851 | ₩30,265 | ₩29,851 | ₩30,135 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,904 | ₩29,904 | ₩29,658 | ₩29,782 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,185 | ₩30,185 | ₩29,810 | ₩29,880 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,677 | ₩30,118 | ₩29,677 | ₩30,109 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,877 | ₩29,877 | ₩29,663 | ₩29,695 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,623 | ₩29,732 | ₩29,556 | ₩29,690 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,436 | ₩29,570 | ₩29,309 | ₩29,310 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,583 | ₩29,619 | ₩29,382 | ₩29,476 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,329 | ₩29,610 | ₩29,329 | ₩29,554 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,302 | ₩29,302 | ₩29,088 | ₩29,134 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,342 | ₩29,342 | ₩29,168 | ₩29,219 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,356 | ₩29,503 | ₩29,289 | ₩29,354 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,128 | ₩29,436 | ₩29,128 | ₩29,382 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩28,995 | ₩29,342 | ₩28,995 | ₩29,342 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩29,001 | ₩29,128 | ₩29,001 | ₩29,053 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,449 | ₩29,516 | ₩29,369 | ₩29,388 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,703 | ₩29,703 | ₩29,449 | ₩29,461 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,065 | ₩30,087 | ₩29,837 | ₩29,837 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,690 | ₩30,065 | ₩29,690 | ₩30,051 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,717 | ₩29,730 | ₩29,475 | ₩29,713 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,877 | ₩29,877 | ₩29,519 | ₩29,519 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,556 | ₩29,958 | ₩29,556 | ₩29,931 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,463 | ₩29,717 | ₩29,356 | ₩29,695 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,530 | ₩29,623 | ₩29,487 | ₩29,527 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,690 | ₩29,690 | ₩29,409 | ₩29,606 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,717 | ₩29,717 | ₩29,463 | ₩29,531 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,409 | ₩29,596 | ₩29,289 | ₩29,370 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,209 | ₩29,436 | ₩29,088 | ₩29,152 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,155 | ₩29,282 | ₩28,914 | ₩29,262 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,834 | ₩29,302 | ₩28,834 | ₩29,108 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,954 | ₩29,155 | ₩28,936 | ₩28,954 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,209 | ₩29,209 | ₩28,714 | ₩28,806 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,623 | ₩29,623 | ₩29,209 | ₩29,281 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,851 | ₩29,853 | ₩29,543 | ₩29,568 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,279 | ₩30,357 | ₩30,172 | ₩30,189 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,359 | ₩30,385 | ₩30,054 | ₩30,054 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,230 | ₩30,230 | ₩30,091 | ₩30,139 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,091 | ₩30,439 | ₩29,998 | ₩30,010 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,399 | ₩30,412 | ₩30,011 | ₩30,253 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,466 | ₩30,706 | ₩30,426 | ₩30,444 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,800 | ₩30,800 | ₩30,319 | ₩30,719 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,426 | ₩30,773 | ₩30,279 | ₩30,773 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩31,027 | ₩31,027 | ₩30,573 | ₩30,613 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩31,014 | ₩31,027 | ₩30,961 | ₩31,018 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,429 | ₩31,482 | ₩31,188 | ₩31,270 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,910 | ₩31,910 | ₩31,696 | ₩31,787 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,629 | ₩32,012 | ₩31,629 | ₩32,012 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,669 | ₩31,723 | ₩31,469 | ₩31,560 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,616 | ₩31,616 | ₩31,134 | ₩31,417 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,455 | ₩31,776 | ₩31,455 | ₩31,771 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,081 | ₩31,496 | ₩31,081 | ₩31,399 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,121 | ₩31,216 | ₩31,068 | ₩31,184 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,094 | ₩31,094 | ₩30,894 | ₩31,057 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,961 | ₩31,134 | ₩30,867 | ₩31,134 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,643 | ₩31,750 | ₩30,640 | ₩30,919 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,562 | ₩31,710 | ₩31,335 | ₩31,582 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,723 | ₩31,910 | ₩31,576 | ₩31,595 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,175 | ₩31,590 | ₩30,987 | ₩31,590 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,134 | ₩31,295 | ₩31,001 | ₩31,200 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩31,001 | ₩31,148 | ₩30,840 | ₩31,096 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,947 | ₩31,295 | ₩30,947 | ₩31,213 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,148 | ₩31,148 | ₩30,700 | ₩30,856 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,626 | ₩31,001 | ₩30,626 | ₩30,866 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,797 | ₩30,554 | ₩29,797 | ₩30,507 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,931 | ₩30,022 | ₩29,663 | ₩29,976 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,503 | ₩29,900 | ₩29,456 | ₩29,900 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,610 | ₩29,770 | ₩29,488 | ₩29,497 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,797 | ₩29,958 | ₩29,316 | ₩29,475 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,476 | ₩29,824 | ₩29,476 | ₩29,806 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,463 | ₩29,563 | ₩29,376 | ₩29,473 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,222 | ₩29,382 | ₩29,155 | ₩29,358 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,235 | ₩29,369 | ₩29,182 | ₩29,221 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,128 | ₩29,356 | ₩29,115 | ₩29,354 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,941 | ₩29,342 | ₩28,825 | ₩29,312 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,075 | ₩29,075 | ₩28,995 | ₩29,021 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,120 | ₩29,349 | ₩29,076 | ₩29,349 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,513 | ₩29,209 | ₩28,513 | ₩29,140 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,259 | ₩28,593 | ₩28,259 | ₩28,568 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,339 | ₩28,379 | ₩28,259 | ₩28,283 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,965 | ₩28,272 | ₩27,911 | ₩28,232 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,576 | ₩28,005 | ₩27,576 | ₩27,977 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,684 | ₩27,684 | ₩27,323 | ₩27,347 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,657 | ₩27,791 | ₩27,657 | ₩27,743 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,938 | ₩27,938 | ₩27,656 | ₩27,739 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩28,032 | ₩28,152 | ₩27,818 | ₩27,994 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,099 | ₩28,152 | ₩28,005 | ₩28,009 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,165 | ₩28,232 | ₩28,165 | ₩28,195 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,139 | ₩28,259 | ₩28,139 | ₩28,204 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,219 | ₩28,219 | ₩28,099 | ₩28,198 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,085 | ₩28,192 | ₩28,045 | ₩28,192 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,326 | ₩28,326 | ₩28,002 | ₩28,014 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,366 | ₩28,433 | ₩28,310 | ₩28,325 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,660 | ₩28,660 | ₩28,444 | ₩28,444 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,674 | ₩28,874 | ₩28,674 | ₩28,758 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,727 | ₩28,781 | ₩28,647 | ₩28,722 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,941 | ₩28,941 | ₩28,650 | ₩28,650 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,886 | ₩28,900 | ₩28,781 | ₩28,900 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,567 | ₩28,786 | ₩28,567 | ₩28,786 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,674 | ₩28,953 | ₩28,674 | ₩28,852 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,506 | ₩28,648 | ₩28,506 | ₩28,647 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,540 | ₩28,540 | ₩28,362 | ₩28,402 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,552 | ₩28,593 | ₩28,527 | ₩28,533 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,607 | ₩28,767 | ₩28,583 | ₩28,583 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,901 | ₩28,901 | ₩28,654 | ₩28,654 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,115 | ₩29,115 | ₩28,754 | ₩28,757 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩28,995 | ₩29,021 | ₩28,647 | ₩28,825 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,075 | ₩29,262 | ₩29,075 | ₩29,139 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,142 | ₩29,262 | ₩29,115 | ₩29,231 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩28,996 | ₩29,209 | ₩28,996 | ₩29,132 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,874 | ₩28,881 | ₩28,814 | ₩28,881 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,647 | ₩28,714 | ₩28,513 | ₩28,647 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,670 | ₩28,742 | ₩28,638 | ₩28,638 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,453 | ₩28,520 | ₩28,260 | ₩28,299 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,420 | ₩28,509 | ₩28,379 | ₩28,379 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,393 | ₩28,620 | ₩28,366 | ₩28,599 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,527 | ₩28,607 | ₩28,219 | ₩28,227 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,553 | ₩28,767 | ₩28,326 | ₩28,505 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,420 | ₩28,739 | ₩28,420 | ₩28,540 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,413 | ₩28,540 | ₩28,366 | ₩28,373 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,925 | ₩28,420 | ₩27,925 | ₩28,383 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,818 | ₩27,965 | ₩27,818 | ₩27,934 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,564 | ₩28,032 | ₩27,564 | ₩27,923 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,644 | ₩27,737 | ₩27,483 | ₩27,497 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,697 | ₩27,871 | ₩27,681 | ₩27,751 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,717 | ₩27,818 | ₩27,590 | ₩27,711 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,858 | ₩27,858 | ₩27,604 | ₩27,737 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,751 | ₩27,965 | ₩27,711 | ₩27,906 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,951 | ₩28,085 | ₩27,951 | ₩27,951 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,433 | ₩28,433 | ₩27,844 | ₩27,898 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,901 | ₩28,954 | ₩28,727 | ₩28,751 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩29,048 | ₩29,048 | ₩28,888 | ₩28,987 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,888 | ₩28,941 | ₩28,807 | ₩28,815 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩29,035 | ₩29,035 | ₩28,821 | ₩28,886 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩29,021 | ₩29,356 | ₩29,021 | ₩29,108 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,275 | ₩29,275 | ₩29,021 | ₩29,052 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,302 | ₩29,302 | ₩29,195 | ₩29,222 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,954 | ₩29,246 | ₩28,914 | ₩29,234 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩29,008 | ₩29,168 | ₩28,918 | ₩28,918 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,928 | ₩29,088 | ₩28,714 | ₩28,868 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,406 | ₩28,849 | ₩28,406 | ₩28,849 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,473 | ₩28,553 | ₩28,393 | ₩28,486 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,754 | ₩28,781 | ₩28,607 | ₩28,630 | -0.43% | 2만 |
|---|