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 | ₩28,881 | ₩28,881 | ₩28,782 | ₩28,782 | -0.34% | 900 |
| 2026.10.08 | ₩28,720 | ₩29,003 | ₩28,720 | ₩29,003 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,680 | ₩28,682 | ₩28,359 | ₩28,364 | -1.10% | 3만 |
| 2026.10.06 | ₩28,787 | ₩28,787 | ₩28,600 | ₩28,613 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,319 | ₩28,533 | ₩28,265 | ₩28,491 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,236 | ₩28,399 | ₩28,225 | ₩28,354 | +0.42% | 29.1만 |
| 2026.10.01 | ₩28,065 | ₩28,172 | ₩27,958 | ₩28,131 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,707 | ₩28,707 | ₩28,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,213 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,426 | ₩28,694 | ₩28,426 | ₩28,596 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,607 | ₩28,748 | ₩28,540 | ₩28,710 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,774 | ₩28,841 | ₩28,707 | ₩28,814 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,175 | ₩29,175 | ₩28,933 | ₩28,933 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,550 | ₩29,550 | ₩29,349 | ₩29,403 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,671 | ₩29,671 | ₩29,511 | ₩29,511 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,657 | ₩29,671 | ₩29,440 | ₩29,440 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,858 | ₩29,858 | ₩29,737 | ₩29,759 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,099 | ₩30,286 | ₩30,099 | ₩30,174 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,273 | ₩30,326 | ₩30,072 | ₩30,108 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,152 | ₩30,266 | ₩30,072 | ₩30,211 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,407 | ₩30,433 | ₩30,246 | ₩30,282 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,380 | ₩30,380 | ₩30,139 | ₩30,191 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,366 | ₩30,377 | ₩30,179 | ₩30,192 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,407 | ₩30,407 | ₩30,179 | ₩30,262 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,514 | ₩30,581 | ₩30,453 | ₩30,460 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,567 | ₩30,714 | ₩30,527 | ₩30,558 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩31,062 | ₩31,062 | ₩30,768 | ₩30,822 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,504 | ₩31,558 | ₩31,290 | ₩31,301 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩31,049 | ₩31,101 | ₩31,049 | ₩31,082 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩31,056 | ₩31,056 | ₩30,915 | ₩30,947 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,822 | ₩31,147 | ₩30,822 | ₩31,147 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,902 | ₩30,985 | ₩30,795 | ₩30,815 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,372 | ₩31,374 | ₩31,169 | ₩31,215 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,451 | ₩31,451 | ₩31,250 | ₩31,309 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,785 | ₩31,785 | ₩31,531 | ₩31,610 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,358 | ₩31,504 | ₩31,358 | ₩31,433 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,169 | ₩31,571 | ₩31,169 | ₩31,342 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,317 | ₩31,330 | ₩31,311 | ₩31,311 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,914 | ₩31,049 | ₩30,888 | ₩30,888 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,755 | ₩30,823 | ₩30,514 | ₩30,553 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,942 | ₩31,029 | ₩30,929 | ₩31,006 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,581 | ₩30,886 | ₩30,581 | ₩30,886 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,166 | ₩30,447 | ₩30,126 | ₩30,432 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,273 | ₩30,385 | ₩30,166 | ₩30,385 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,340 | ₩30,361 | ₩30,340 | ₩30,361 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,393 | ₩30,494 | ₩30,326 | ₩30,494 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,848 | ₩30,848 | ₩30,383 | ₩30,475 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,915 | ₩30,915 | ₩30,574 | ₩30,574 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,273 | ₩30,676 | ₩30,273 | ₩30,676 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,788 | ₩30,788 | ₩30,472 | ₩30,515 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,835 | ₩30,835 | ₩30,654 | ₩30,654 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,190 | ₩31,223 | ₩30,982 | ₩31,186 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,678 | ₩32,013 | ₩31,678 | ₩31,800 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,384 | ₩32,053 | ₩31,384 | ₩31,705 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,848 | ₩30,958 | ₩30,848 | ₩30,949 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,534 | ₩30,635 | ₩30,527 | ₩30,635 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,447 | ₩30,554 | ₩30,273 | ₩30,372 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,808 | ₩30,848 | ₩30,768 | ₩30,840 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,579 | ₩30,601 | ₩30,578 | ₩30,578 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,540 | ₩30,688 | ₩30,540 | ₩30,684 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,290 | ₩31,511 | ₩30,594 | ₩30,757 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,822 | ₩31,036 | ₩30,822 | ₩31,002 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,152 | ₩30,198 | ₩30,139 | ₩30,198 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,353 | ₩30,447 | ₩30,197 | ₩30,245 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,775 | ₩30,781 | ₩30,550 | ₩30,550 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,952 | ₩30,349 | ₩29,952 | ₩30,349 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩30,045 | ₩30,085 | ₩29,944 | ₩29,944 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,433 | ₩30,500 | ₩30,257 | ₩30,257 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,875 | ₩30,955 | ₩30,460 | ₩30,547 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,661 | ₩30,661 | ₩30,192 | ₩30,320 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,581 | ₩30,756 | ₩30,527 | ₩30,756 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩30,032 | ₩30,379 | ₩30,032 | ₩30,286 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,380 | ₩30,380 | ₩29,784 | ₩29,784 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,313 | ₩30,320 | ₩30,199 | ₩30,313 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,259 | ₩30,400 | ₩30,246 | ₩30,340 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,697 | ₩30,019 | ₩29,697 | ₩29,886 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,804 | ₩30,019 | ₩29,804 | ₩29,937 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,677 | ₩29,747 | ₩29,617 | ₩29,747 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,403 | ₩29,483 | ₩29,270 | ₩29,270 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,644 | ₩29,644 | ₩29,369 | ₩29,451 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,922 | ₩30,005 | ₩29,617 | ₩29,629 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,419 | ₩30,447 | ₩30,166 | ₩30,234 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,340 | ₩30,407 | ₩30,300 | ₩30,349 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,326 | ₩30,575 | ₩30,259 | ₩30,575 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,567 | ₩30,567 | ₩30,300 | ₩30,332 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,179 | ₩30,594 | ₩30,099 | ₩30,487 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,811 | ₩30,032 | ₩29,811 | ₩30,024 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,644 | ₩29,764 | ₩29,610 | ₩29,610 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,737 | ₩29,737 | ₩29,697 | ₩29,735 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,845 | ₩29,845 | ₩29,269 | ₩29,343 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,697 | ₩29,898 | ₩29,523 | ₩29,549 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,697 | ₩29,697 | ₩29,497 | ₩29,518 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,604 | ₩29,671 | ₩29,550 | ₩29,613 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,901 | ₩29,925 | ₩29,723 | ₩29,723 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,233 | ₩30,233 | ₩30,073 | ₩30,073 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,711 | ₩30,273 | ₩29,711 | ₩30,135 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,831 | ₩29,952 | ₩29,705 | ₩29,708 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,885 | ₩29,903 | ₩29,871 | ₩29,903 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,650 | ₩29,791 | ₩29,618 | ₩29,756 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,537 | ₩29,830 | ₩29,483 | ₩29,791 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩30,072 | ₩30,099 | ₩29,766 | ₩29,768 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,711 | ₩30,005 | ₩29,711 | ₩29,953 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,885 | ₩29,885 | ₩29,653 | ₩29,653 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,978 | ₩30,032 | ₩29,744 | ₩29,751 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,952 | ₩30,059 | ₩29,858 | ₩29,977 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,758 | ₩30,166 | ₩29,697 | ₩30,015 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,671 | ₩29,778 | ₩29,657 | ₩29,741 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,978 | ₩30,126 | ₩29,962 | ₩29,962 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,778 | ₩29,925 | ₩29,577 | ₩29,834 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,407 | ₩30,407 | ₩29,964 | ₩30,112 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,871 | ₩30,286 | ₩29,871 | ₩30,156 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,925 | ₩29,925 | ₩29,679 | ₩29,803 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,206 | ₩30,206 | ₩29,831 | ₩29,901 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,697 | ₩30,139 | ₩29,697 | ₩30,130 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,898 | ₩29,898 | ₩29,684 | ₩29,716 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,644 | ₩29,752 | ₩29,577 | ₩29,711 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,456 | ₩29,590 | ₩29,329 | ₩29,331 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,604 | ₩29,640 | ₩29,403 | ₩29,497 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,349 | ₩29,630 | ₩29,349 | ₩29,574 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,323 | ₩29,323 | ₩29,108 | ₩29,154 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,363 | ₩29,363 | ₩29,189 | ₩29,240 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,376 | ₩29,523 | ₩29,309 | ₩29,375 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,149 | ₩29,456 | ₩29,149 | ₩29,403 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩29,015 | ₩29,363 | ₩29,015 | ₩29,363 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩29,021 | ₩29,149 | ₩29,021 | ₩29,074 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,470 | ₩29,537 | ₩29,390 | ₩29,408 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,724 | ₩29,724 | ₩29,470 | ₩29,482 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,085 | ₩30,108 | ₩29,858 | ₩29,858 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,711 | ₩30,085 | ₩29,711 | ₩30,072 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,737 | ₩29,751 | ₩29,495 | ₩29,733 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,898 | ₩29,898 | ₩29,539 | ₩29,539 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,577 | ₩29,978 | ₩29,577 | ₩29,952 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,483 | ₩29,737 | ₩29,376 | ₩29,716 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,550 | ₩29,644 | ₩29,507 | ₩29,547 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,711 | ₩29,711 | ₩29,430 | ₩29,626 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,737 | ₩29,737 | ₩29,483 | ₩29,551 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,430 | ₩29,617 | ₩29,309 | ₩29,391 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,229 | ₩29,456 | ₩29,108 | ₩29,173 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,175 | ₩29,303 | ₩28,934 | ₩29,282 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,854 | ₩29,323 | ₩28,854 | ₩29,129 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,975 | ₩29,175 | ₩28,956 | ₩28,975 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,229 | ₩29,229 | ₩28,734 | ₩28,826 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,644 | ₩29,644 | ₩29,229 | ₩29,301 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,871 | ₩29,874 | ₩29,563 | ₩29,589 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,300 | ₩30,379 | ₩30,192 | ₩30,210 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,380 | ₩30,407 | ₩30,075 | ₩30,075 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,251 | ₩30,251 | ₩30,112 | ₩30,160 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,112 | ₩30,460 | ₩30,019 | ₩30,031 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,420 | ₩30,433 | ₩30,032 | ₩30,274 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,487 | ₩30,728 | ₩30,447 | ₩30,466 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,822 | ₩30,822 | ₩30,340 | ₩30,740 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,447 | ₩30,795 | ₩30,300 | ₩30,795 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩31,049 | ₩31,049 | ₩30,594 | ₩30,634 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩31,036 | ₩31,049 | ₩30,982 | ₩31,040 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,451 | ₩31,504 | ₩31,210 | ₩31,291 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,932 | ₩31,932 | ₩31,718 | ₩31,809 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,651 | ₩32,034 | ₩31,651 | ₩32,034 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,691 | ₩31,745 | ₩31,491 | ₩31,582 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,638 | ₩31,638 | ₩31,156 | ₩31,438 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,477 | ₩31,798 | ₩31,477 | ₩31,793 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,103 | ₩31,517 | ₩31,103 | ₩31,421 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,143 | ₩31,238 | ₩31,089 | ₩31,206 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,116 | ₩31,116 | ₩30,915 | ₩31,078 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,982 | ₩31,156 | ₩30,888 | ₩31,156 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,665 | ₩31,772 | ₩30,661 | ₩30,941 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,584 | ₩31,732 | ₩31,357 | ₩31,604 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,745 | ₩31,932 | ₩31,598 | ₩31,616 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,196 | ₩31,612 | ₩31,009 | ₩31,612 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,156 | ₩31,317 | ₩31,022 | ₩31,222 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩31,022 | ₩31,169 | ₩30,862 | ₩31,117 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,969 | ₩31,317 | ₩30,969 | ₩31,235 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,169 | ₩31,169 | ₩30,721 | ₩30,878 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,648 | ₩31,022 | ₩30,648 | ₩30,887 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,818 | ₩30,575 | ₩29,818 | ₩30,528 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,952 | ₩30,043 | ₩29,684 | ₩29,997 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,523 | ₩29,921 | ₩29,476 | ₩29,921 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,630 | ₩29,791 | ₩29,509 | ₩29,518 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,818 | ₩29,978 | ₩29,336 | ₩29,495 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,497 | ₩29,845 | ₩29,497 | ₩29,827 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,483 | ₩29,584 | ₩29,396 | ₩29,494 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,242 | ₩29,403 | ₩29,175 | ₩29,379 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,256 | ₩29,390 | ₩29,202 | ₩29,241 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,149 | ₩29,376 | ₩29,135 | ₩29,375 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,961 | ₩29,363 | ₩28,845 | ₩29,332 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,095 | ₩29,095 | ₩29,015 | ₩29,042 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,141 | ₩29,369 | ₩29,096 | ₩29,369 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,533 | ₩29,229 | ₩28,533 | ₩29,161 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,279 | ₩28,613 | ₩28,279 | ₩28,588 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,359 | ₩28,399 | ₩28,279 | ₩28,303 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,984 | ₩28,292 | ₩27,931 | ₩28,252 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,595 | ₩28,024 | ₩27,595 | ₩27,996 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,703 | ₩27,703 | ₩27,342 | ₩27,366 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,676 | ₩27,810 | ₩27,676 | ₩27,762 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,958 | ₩27,958 | ₩27,675 | ₩27,758 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩28,051 | ₩28,172 | ₩27,837 | ₩28,014 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,118 | ₩28,172 | ₩28,024 | ₩28,028 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,185 | ₩28,252 | ₩28,185 | ₩28,214 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,158 | ₩28,279 | ₩28,158 | ₩28,224 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,239 | ₩28,239 | ₩28,118 | ₩28,217 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,105 | ₩28,212 | ₩28,065 | ₩28,212 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,346 | ₩28,346 | ₩28,022 | ₩28,034 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,386 | ₩28,453 | ₩28,330 | ₩28,344 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,680 | ₩28,680 | ₩28,463 | ₩28,463 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,694 | ₩28,894 | ₩28,694 | ₩28,778 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,747 | ₩28,801 | ₩28,667 | ₩28,742 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,961 | ₩28,961 | ₩28,669 | ₩28,669 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,906 | ₩28,920 | ₩28,801 | ₩28,920 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,587 | ₩28,806 | ₩28,587 | ₩28,806 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,694 | ₩28,973 | ₩28,694 | ₩28,872 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,526 | ₩28,668 | ₩28,526 | ₩28,667 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,560 | ₩28,560 | ₩28,382 | ₩28,422 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,572 | ₩28,613 | ₩28,546 | ₩28,553 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,627 | ₩28,787 | ₩28,603 | ₩28,603 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,921 | ₩28,921 | ₩28,674 | ₩28,674 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,135 | ₩29,135 | ₩28,774 | ₩28,777 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩29,015 | ₩29,042 | ₩28,667 | ₩28,845 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,095 | ₩29,282 | ₩29,095 | ₩29,159 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,162 | ₩29,282 | ₩29,135 | ₩29,252 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩29,016 | ₩29,229 | ₩29,016 | ₩29,153 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,894 | ₩28,901 | ₩28,834 | ₩28,901 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,667 | ₩28,734 | ₩28,533 | ₩28,667 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,690 | ₩28,762 | ₩28,657 | ₩28,657 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,473 | ₩28,540 | ₩28,280 | ₩28,319 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,439 | ₩28,529 | ₩28,399 | ₩28,399 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,413 | ₩28,640 | ₩28,386 | ₩28,619 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,546 | ₩28,627 | ₩28,239 | ₩28,247 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,573 | ₩28,787 | ₩28,346 | ₩28,525 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,439 | ₩28,759 | ₩28,439 | ₩28,560 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,433 | ₩28,560 | ₩28,386 | ₩28,392 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,944 | ₩28,439 | ₩27,944 | ₩28,403 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,837 | ₩27,984 | ₩27,837 | ₩27,953 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,583 | ₩28,051 | ₩27,583 | ₩27,943 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,663 | ₩27,757 | ₩27,502 | ₩27,516 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,717 | ₩27,891 | ₩27,701 | ₩27,770 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,737 | ₩27,837 | ₩27,610 | ₩27,730 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,877 | ₩27,877 | ₩27,623 | ₩27,757 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,770 | ₩27,984 | ₩27,730 | ₩27,925 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,971 | ₩28,105 | ₩27,971 | ₩27,971 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,453 | ₩28,453 | ₩27,864 | ₩27,917 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,921 | ₩28,975 | ₩28,747 | ₩28,771 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩29,068 | ₩29,068 | ₩28,908 | ₩29,007 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,908 | ₩28,961 | ₩28,827 | ₩28,835 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩29,055 | ₩29,055 | ₩28,841 | ₩28,906 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩29,042 | ₩29,376 | ₩29,042 | ₩29,129 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,296 | ₩29,296 | ₩29,042 | ₩29,072 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,323 | ₩29,323 | ₩29,216 | ₩29,242 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,975 | ₩29,266 | ₩28,934 | ₩29,254 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩29,028 | ₩29,189 | ₩28,938 | ₩28,938 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,948 | ₩29,108 | ₩28,734 | ₩28,888 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,426 | ₩28,869 | ₩28,426 | ₩28,869 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,493 | ₩28,573 | ₩28,413 | ₩28,506 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,774 | ₩28,801 | ₩28,627 | ₩28,649 | -0.43% | 2만 |
|---|