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 | ₩28,808 | ₩28,808 | ₩28,709 | ₩28,709 | -0.34% | 900 |
| 2026.10.08 | ₩28,648 | ₩28,929 | ₩28,648 | ₩28,929 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,608 | ₩28,609 | ₩28,287 | ₩28,293 | -1.10% | 3만 |
| 2026.10.06 | ₩28,714 | ₩28,714 | ₩28,527 | ₩28,541 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,247 | ₩28,461 | ₩28,194 | ₩28,419 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,164 | ₩28,327 | ₩28,154 | ₩28,282 | +0.42% | 29.1만 |
| 2026.10.01 | ₩27,993 | ₩28,100 | ₩27,887 | ₩28,060 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,634 | ₩28,634 | ₩28,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,142 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,354 | ₩28,621 | ₩28,354 | ₩28,523 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,534 | ₩28,676 | ₩28,467 | ₩28,637 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,701 | ₩28,768 | ₩28,634 | ₩28,741 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,101 | ₩29,101 | ₩28,860 | ₩28,860 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,475 | ₩29,475 | ₩29,275 | ₩29,328 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,595 | ₩29,595 | ₩29,437 | ₩29,437 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,582 | ₩29,595 | ₩29,366 | ₩29,366 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,782 | ₩29,782 | ₩29,662 | ₩29,684 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,023 | ₩30,209 | ₩30,023 | ₩30,097 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,196 | ₩30,250 | ₩29,996 | ₩30,032 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,076 | ₩30,189 | ₩29,996 | ₩30,135 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,330 | ₩30,356 | ₩30,169 | ₩30,205 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,303 | ₩30,303 | ₩30,063 | ₩30,115 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,290 | ₩30,300 | ₩30,103 | ₩30,116 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,330 | ₩30,330 | ₩30,103 | ₩30,185 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,436 | ₩30,503 | ₩30,376 | ₩30,383 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,490 | ₩30,637 | ₩30,450 | ₩30,480 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩30,984 | ₩30,984 | ₩30,690 | ₩30,743 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,424 | ₩31,478 | ₩31,211 | ₩31,221 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩30,970 | ₩31,022 | ₩30,970 | ₩31,004 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩30,977 | ₩30,977 | ₩30,837 | ₩30,869 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,743 | ₩31,068 | ₩30,743 | ₩31,068 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,824 | ₩30,906 | ₩30,717 | ₩30,737 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,292 | ₩31,295 | ₩31,091 | ₩31,136 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,371 | ₩31,371 | ₩31,171 | ₩31,229 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,705 | ₩31,705 | ₩31,451 | ₩31,530 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,279 | ₩31,424 | ₩31,279 | ₩31,354 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,091 | ₩31,491 | ₩31,091 | ₩31,263 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,237 | ₩31,251 | ₩31,232 | ₩31,232 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,836 | ₩30,970 | ₩30,810 | ₩30,810 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,677 | ₩30,745 | ₩30,436 | ₩30,475 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,864 | ₩30,950 | ₩30,850 | ₩30,928 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,503 | ₩30,808 | ₩30,503 | ₩30,808 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,089 | ₩30,370 | ₩30,049 | ₩30,355 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,196 | ₩30,308 | ₩30,089 | ₩30,308 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,263 | ₩30,284 | ₩30,263 | ₩30,284 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,316 | ₩30,416 | ₩30,250 | ₩30,416 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,770 | ₩30,770 | ₩30,306 | ₩30,398 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,837 | ₩30,837 | ₩30,496 | ₩30,496 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,196 | ₩30,598 | ₩30,196 | ₩30,598 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,710 | ₩30,710 | ₩30,395 | ₩30,438 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,757 | ₩30,757 | ₩30,577 | ₩30,577 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,111 | ₩31,144 | ₩30,904 | ₩31,107 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,598 | ₩31,932 | ₩31,598 | ₩31,719 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,304 | ₩31,972 | ₩31,304 | ₩31,624 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,770 | ₩30,880 | ₩30,770 | ₩30,870 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,456 | ₩30,558 | ₩30,450 | ₩30,558 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,370 | ₩30,476 | ₩30,196 | ₩30,295 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,730 | ₩30,770 | ₩30,690 | ₩30,762 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,502 | ₩30,523 | ₩30,500 | ₩30,500 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,463 | ₩30,610 | ₩30,463 | ₩30,606 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,211 | ₩31,431 | ₩30,517 | ₩30,679 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,743 | ₩30,957 | ₩30,743 | ₩30,924 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,076 | ₩30,121 | ₩30,063 | ₩30,121 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,276 | ₩30,370 | ₩30,120 | ₩30,168 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,697 | ₩30,703 | ₩30,472 | ₩30,472 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,876 | ₩30,272 | ₩29,876 | ₩30,272 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩29,969 | ₩30,009 | ₩29,868 | ₩29,868 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,356 | ₩30,423 | ₩30,180 | ₩30,180 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,797 | ₩30,877 | ₩30,383 | ₩30,470 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,583 | ₩30,583 | ₩30,116 | ₩30,243 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,503 | ₩30,678 | ₩30,450 | ₩30,678 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩29,956 | ₩30,302 | ₩29,956 | ₩30,209 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,303 | ₩30,303 | ₩29,709 | ₩29,709 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,236 | ₩30,243 | ₩30,123 | ₩30,236 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,183 | ₩30,323 | ₩30,169 | ₩30,263 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,622 | ₩29,942 | ₩29,622 | ₩29,810 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,729 | ₩29,942 | ₩29,729 | ₩29,861 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,602 | ₩29,671 | ₩29,542 | ₩29,671 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,328 | ₩29,409 | ₩29,196 | ₩29,196 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,569 | ₩29,569 | ₩29,295 | ₩29,376 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,846 | ₩29,929 | ₩29,542 | ₩29,554 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,342 | ₩30,370 | ₩30,089 | ₩30,157 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,263 | ₩30,330 | ₩30,223 | ₩30,272 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,250 | ₩30,498 | ₩30,183 | ₩30,498 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,490 | ₩30,490 | ₩30,223 | ₩30,255 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,103 | ₩30,517 | ₩30,023 | ₩30,410 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,736 | ₩29,956 | ₩29,736 | ₩29,948 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,569 | ₩29,689 | ₩29,535 | ₩29,535 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,662 | ₩29,662 | ₩29,622 | ₩29,659 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,769 | ₩29,769 | ₩29,195 | ₩29,268 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,622 | ₩29,822 | ₩29,449 | ₩29,474 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,622 | ₩29,622 | ₩29,422 | ₩29,443 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,529 | ₩29,595 | ₩29,475 | ₩29,538 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,825 | ₩29,849 | ₩29,647 | ₩29,647 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,156 | ₩30,156 | ₩29,997 | ₩29,997 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,635 | ₩30,196 | ₩29,635 | ₩30,059 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,756 | ₩29,876 | ₩29,630 | ₩29,633 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,809 | ₩29,828 | ₩29,796 | ₩29,828 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,575 | ₩29,716 | ₩29,543 | ₩29,681 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,462 | ₩29,754 | ₩29,409 | ₩29,716 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩29,996 | ₩30,023 | ₩29,690 | ₩29,693 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,635 | ₩29,929 | ₩29,635 | ₩29,877 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,809 | ₩29,809 | ₩29,578 | ₩29,578 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,902 | ₩29,956 | ₩29,669 | ₩29,675 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,876 | ₩29,983 | ₩29,782 | ₩29,901 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,682 | ₩30,089 | ₩29,622 | ₩29,938 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,595 | ₩29,702 | ₩29,582 | ₩29,666 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,902 | ₩30,049 | ₩29,886 | ₩29,886 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,702 | ₩29,849 | ₩29,502 | ₩29,758 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,330 | ₩30,330 | ₩29,888 | ₩30,036 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,796 | ₩30,209 | ₩29,796 | ₩30,080 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,849 | ₩29,849 | ₩29,603 | ₩29,728 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,129 | ₩30,129 | ₩29,756 | ₩29,825 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,622 | ₩30,063 | ₩29,622 | ₩30,053 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,822 | ₩29,822 | ₩29,609 | ₩29,641 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,569 | ₩29,677 | ₩29,502 | ₩29,635 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,382 | ₩29,515 | ₩29,255 | ₩29,256 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,529 | ₩29,565 | ₩29,328 | ₩29,422 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,275 | ₩29,555 | ₩29,275 | ₩29,499 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,248 | ₩29,248 | ₩29,035 | ₩29,080 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,288 | ₩29,288 | ₩29,115 | ₩29,166 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,302 | ₩29,449 | ₩29,235 | ₩29,300 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,075 | ₩29,382 | ₩29,075 | ₩29,328 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩28,941 | ₩29,288 | ₩28,941 | ₩29,288 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩28,948 | ₩29,075 | ₩28,948 | ₩29,000 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,395 | ₩29,462 | ₩29,315 | ₩29,334 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,649 | ₩29,649 | ₩29,395 | ₩29,407 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,009 | ₩30,032 | ₩29,782 | ₩29,782 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,635 | ₩30,009 | ₩29,635 | ₩29,996 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,662 | ₩29,675 | ₩29,421 | ₩29,658 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,822 | ₩29,822 | ₩29,465 | ₩29,465 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,502 | ₩29,902 | ₩29,502 | ₩29,876 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,409 | ₩29,662 | ₩29,302 | ₩29,641 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,475 | ₩29,569 | ₩29,433 | ₩29,473 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,635 | ₩29,635 | ₩29,355 | ₩29,551 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,662 | ₩29,662 | ₩29,409 | ₩29,477 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,355 | ₩29,542 | ₩29,235 | ₩29,316 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,155 | ₩29,382 | ₩29,035 | ₩29,099 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,101 | ₩29,228 | ₩28,861 | ₩29,208 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,781 | ₩29,248 | ₩28,781 | ₩29,055 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,901 | ₩29,101 | ₩28,883 | ₩28,901 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,155 | ₩29,155 | ₩28,661 | ₩28,753 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,569 | ₩29,569 | ₩29,155 | ₩29,227 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,796 | ₩29,798 | ₩29,489 | ₩29,514 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,223 | ₩30,302 | ₩30,116 | ₩30,133 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,303 | ₩30,330 | ₩29,999 | ₩29,999 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,175 | ₩30,175 | ₩30,036 | ₩30,084 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,036 | ₩30,383 | ₩29,942 | ₩29,954 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,343 | ₩30,356 | ₩29,956 | ₩30,197 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,410 | ₩30,650 | ₩30,370 | ₩30,388 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,743 | ₩30,743 | ₩30,263 | ₩30,662 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,370 | ₩30,717 | ₩30,223 | ₩30,717 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩30,970 | ₩30,970 | ₩30,517 | ₩30,557 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩30,957 | ₩30,970 | ₩30,904 | ₩30,961 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,371 | ₩31,424 | ₩31,131 | ₩31,212 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,851 | ₩31,851 | ₩31,638 | ₩31,729 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,571 | ₩31,953 | ₩31,571 | ₩31,953 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,611 | ₩31,665 | ₩31,411 | ₩31,502 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,558 | ₩31,558 | ₩31,077 | ₩31,359 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,398 | ₩31,718 | ₩31,398 | ₩31,713 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,024 | ₩31,438 | ₩31,024 | ₩31,341 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,064 | ₩31,159 | ₩31,010 | ₩31,127 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,037 | ₩31,037 | ₩30,837 | ₩31,000 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,904 | ₩31,077 | ₩30,810 | ₩31,077 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,584 | ₩31,691 | ₩30,583 | ₩30,862 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,504 | ₩31,651 | ₩31,277 | ₩31,524 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,665 | ₩31,851 | ₩31,518 | ₩31,536 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,117 | ₩31,532 | ₩30,930 | ₩31,532 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,077 | ₩31,237 | ₩30,944 | ₩31,143 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩30,944 | ₩31,091 | ₩30,783 | ₩31,038 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,890 | ₩31,237 | ₩30,890 | ₩31,156 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,091 | ₩31,091 | ₩30,643 | ₩30,800 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,570 | ₩30,944 | ₩30,570 | ₩30,809 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,742 | ₩30,498 | ₩29,742 | ₩30,451 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,876 | ₩29,967 | ₩29,609 | ₩29,921 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,449 | ₩29,845 | ₩29,402 | ₩29,845 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,555 | ₩29,716 | ₩29,434 | ₩29,443 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,742 | ₩29,902 | ₩29,262 | ₩29,421 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,422 | ₩29,769 | ₩29,422 | ₩29,752 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,409 | ₩29,509 | ₩29,322 | ₩29,419 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,168 | ₩29,328 | ₩29,101 | ₩29,304 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,182 | ₩29,315 | ₩29,128 | ₩29,167 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,075 | ₩29,302 | ₩29,061 | ₩29,300 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,888 | ₩29,288 | ₩28,772 | ₩29,258 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,021 | ₩29,021 | ₩28,941 | ₩28,968 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,067 | ₩29,295 | ₩29,023 | ₩29,295 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,461 | ₩29,155 | ₩28,461 | ₩29,087 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,207 | ₩28,541 | ₩28,207 | ₩28,515 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,287 | ₩28,327 | ₩28,207 | ₩28,231 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,913 | ₩28,220 | ₩27,860 | ₩28,180 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,525 | ₩27,953 | ₩27,525 | ₩27,925 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,633 | ₩27,633 | ₩27,273 | ₩27,297 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,606 | ₩27,740 | ₩27,606 | ₩27,692 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,887 | ₩27,887 | ₩27,605 | ₩27,688 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩27,980 | ₩28,100 | ₩27,767 | ₩27,943 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,047 | ₩28,100 | ₩27,953 | ₩27,957 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,114 | ₩28,180 | ₩28,114 | ₩28,143 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,087 | ₩28,207 | ₩28,087 | ₩28,152 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,167 | ₩28,167 | ₩28,047 | ₩28,146 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,034 | ₩28,140 | ₩27,993 | ₩28,140 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,274 | ₩28,274 | ₩27,951 | ₩27,963 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,314 | ₩28,381 | ₩28,258 | ₩28,272 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,608 | ₩28,608 | ₩28,391 | ₩28,391 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,621 | ₩28,821 | ₩28,621 | ₩28,705 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,674 | ₩28,728 | ₩28,594 | ₩28,669 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,888 | ₩28,888 | ₩28,597 | ₩28,597 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,833 | ₩28,847 | ₩28,728 | ₩28,847 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,514 | ₩28,733 | ₩28,514 | ₩28,733 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,621 | ₩28,900 | ₩28,621 | ₩28,798 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,454 | ₩28,596 | ₩28,454 | ₩28,594 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,487 | ₩28,487 | ₩28,310 | ₩28,350 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,499 | ₩28,541 | ₩28,474 | ₩28,481 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,554 | ₩28,714 | ₩28,530 | ₩28,530 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,848 | ₩28,848 | ₩28,601 | ₩28,601 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,061 | ₩29,061 | ₩28,701 | ₩28,704 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩28,941 | ₩28,968 | ₩28,594 | ₩28,772 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,021 | ₩29,208 | ₩29,021 | ₩29,085 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,088 | ₩29,208 | ₩29,061 | ₩29,178 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩28,943 | ₩29,155 | ₩28,943 | ₩29,079 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,821 | ₩28,828 | ₩28,761 | ₩28,828 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,594 | ₩28,661 | ₩28,461 | ₩28,594 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,617 | ₩28,689 | ₩28,585 | ₩28,585 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,401 | ₩28,467 | ₩28,208 | ₩28,247 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,367 | ₩28,457 | ₩28,327 | ₩28,327 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,341 | ₩28,568 | ₩28,314 | ₩28,546 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,474 | ₩28,554 | ₩28,167 | ₩28,175 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,501 | ₩28,714 | ₩28,274 | ₩28,453 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,367 | ₩28,686 | ₩28,367 | ₩28,487 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,361 | ₩28,487 | ₩28,314 | ₩28,321 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,873 | ₩28,367 | ₩27,873 | ₩28,331 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,767 | ₩27,913 | ₩27,767 | ₩27,883 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,513 | ₩27,980 | ₩27,513 | ₩27,872 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,593 | ₩27,686 | ₩27,433 | ₩27,446 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,646 | ₩27,820 | ₩27,630 | ₩27,700 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,666 | ₩27,767 | ₩27,540 | ₩27,660 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,807 | ₩27,807 | ₩27,553 | ₩27,686 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,700 | ₩27,913 | ₩27,660 | ₩27,855 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,900 | ₩28,034 | ₩27,900 | ₩27,900 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,381 | ₩28,381 | ₩27,793 | ₩27,847 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,848 | ₩28,901 | ₩28,674 | ₩28,698 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩28,995 | ₩28,995 | ₩28,834 | ₩28,933 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,834 | ₩28,888 | ₩28,754 | ₩28,762 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩28,981 | ₩28,981 | ₩28,768 | ₩28,833 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩28,968 | ₩29,302 | ₩28,968 | ₩29,055 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,222 | ₩29,222 | ₩28,968 | ₩28,999 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,248 | ₩29,248 | ₩29,142 | ₩29,168 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,901 | ₩29,192 | ₩28,861 | ₩29,180 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩28,955 | ₩29,115 | ₩28,865 | ₩28,865 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,875 | ₩29,035 | ₩28,661 | ₩28,814 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,354 | ₩28,796 | ₩28,354 | ₩28,796 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,421 | ₩28,501 | ₩28,341 | ₩28,434 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,701 | ₩28,728 | ₩28,554 | ₩28,577 | -0.43% | 2만 |
|---|