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 | ₩28,829 | ₩28,829 | ₩28,730 | ₩28,730 | -0.34% | 900 |
| 2026.10.08 | ₩28,669 | ₩28,951 | ₩28,669 | ₩28,951 | +0.98% | 6.2천 |
| 2026.10.07 | ₩28,629 | ₩28,630 | ₩28,308 | ₩28,313 | -1.10% | 3만 |
| 2026.10.06 | ₩28,736 | ₩28,736 | ₩28,549 | ₩28,562 | -0.60% | 4.4천 |
| 2026.10.05 | ₩28,268 | ₩28,482 | ₩28,215 | ₩28,440 | +0.61% | 3.3천 |
| 2026.10.02 | ₩28,185 | ₩28,348 | ₩28,175 | ₩28,303 | +0.42% | 29.1만 |
| 2026.10.01 | ₩28,014 | ₩28,121 | ₩27,907 | ₩28,081 | +0.24% | 6.4천 |
| 2026.09.30 | ₩28,655 | ₩28,655 | ₩28,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,163 |
| -1.72% |
| 1.8천 |
| 2026.09.29 | ₩28,375 | ₩28,642 | ₩28,375 | ₩28,545 | +0.60% | 1.7천 |
|---|
| 2026.09.28 | ₩28,555 | ₩28,697 | ₩28,488 | ₩28,658 | +0.36% | 5.5천 |
|---|
| 2026.09.25 | ₩28,722 | ₩28,789 | ₩28,655 | ₩28,762 | +0.14% | 9.3천 |
|---|
| 2026.09.24 | ₩29,123 | ₩29,123 | ₩28,881 | ₩28,881 | -0.83% | 1.3천 |
|---|
| 2026.09.23 | ₩29,497 | ₩29,497 | ₩29,297 | ₩29,350 | -0.50% | 8.6만 |
|---|
| 2026.09.22 | ₩29,617 | ₩29,617 | ₩29,458 | ₩29,458 | -0.54% | 7.9천 |
|---|
| 2026.09.21 | ₩29,604 | ₩29,617 | ₩29,388 | ₩29,388 | -0.73% | 8.4만 |
|---|
| 2026.09.18 | ₩29,804 | ₩29,804 | ₩29,684 | ₩29,706 | -0.33% | 14.3만 |
|---|
| 2026.09.17 | ₩30,045 | ₩30,232 | ₩30,045 | ₩30,120 | +0.25% | 700 |
|---|
| 2026.09.16 | ₩30,219 | ₩30,272 | ₩30,018 | ₩30,054 | -0.54% | 1.2만 |
|---|
| 2026.09.15 | ₩30,098 | ₩30,212 | ₩30,018 | ₩30,157 | +0.20% | 2.2천 |
|---|
| 2026.09.14 | ₩30,352 | ₩30,379 | ₩30,192 | ₩30,228 | -0.41% | 2.5만 |
|---|
| 2026.09.11 | ₩30,325 | ₩30,325 | ₩30,085 | ₩30,137 | -0.62% | 2.1천 |
|---|
| 2026.09.10 | ₩30,312 | ₩30,323 | ₩30,125 | ₩30,138 | -0.57% | 3.2천 |
|---|
| 2026.09.09 | ₩30,352 | ₩30,352 | ₩30,125 | ₩30,208 | -0.48% | 1.2만 |
|---|
| 2026.09.08 | ₩30,459 | ₩30,526 | ₩30,399 | ₩30,406 | -0.18% | 900 |
|---|
| 2026.09.04 | ₩30,512 | ₩30,659 | ₩30,472 | ₩30,503 | -0.03% | 4.7천 |
|---|
| 2026.09.03 | ₩31,007 | ₩31,007 | ₩30,713 | ₩30,766 | -0.78% | 5.2천 |
|---|
| 2026.09.02 | ₩31,448 | ₩31,501 | ₩31,234 | ₩31,244 | -0.65% | 5.6만 |
|---|
| 2026.09.01 | ₩30,993 | ₩31,045 | ₩30,993 | ₩31,027 | +0.11% | 2천 |
|---|
| 2026.08.31 | ₩31,000 | ₩31,000 | ₩30,860 | ₩30,892 | -0.35% | 3.7천 |
|---|
| 2026.08.28 | ₩30,766 | ₩31,091 | ₩30,766 | ₩31,091 | +1.06% | 5.1천 |
|---|
| 2026.08.27 | ₩30,846 | ₩30,929 | ₩30,740 | ₩30,760 | -0.28% | 1.8천 |
|---|
| 2026.08.26 | ₩31,315 | ₩31,318 | ₩31,114 | ₩31,159 | -0.50% | 1.5만 |
|---|
| 2026.08.25 | ₩31,394 | ₩31,394 | ₩31,194 | ₩31,253 | -0.45% | 1.6천 |
|---|
| 2026.08.24 | ₩31,728 | ₩31,728 | ₩31,474 | ₩31,553 | -0.55% | 5천 |
|---|
| 2026.08.21 | ₩31,302 | ₩31,448 | ₩31,302 | ₩31,377 | +0.24% | 1.2만 |
|---|
| 2026.08.20 | ₩31,114 | ₩31,514 | ₩31,114 | ₩31,286 | +0.55% | 4.1천 |
|---|
| 2026.08.19 | ₩31,261 | ₩31,274 | ₩31,255 | ₩31,255 | -0.02% | 1.6천 |
|---|
| 2026.08.18 | ₩30,858 | ₩30,993 | ₩30,833 | ₩30,833 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩30,699 | ₩30,768 | ₩30,459 | ₩30,498 | -0.66% | 1만 |
|---|
| 2026.08.14 | ₩30,886 | ₩30,973 | ₩30,873 | ₩30,951 | +0.21% | 2.7만 |
|---|
| 2026.08.13 | ₩30,526 | ₩30,830 | ₩30,526 | ₩30,830 | +1.00% | 3.3천 |
|---|
| 2026.08.12 | ₩30,112 | ₩30,392 | ₩30,072 | ₩30,377 | +0.88% | 4천 |
|---|
| 2026.08.11 | ₩30,219 | ₩30,331 | ₩30,112 | ₩30,331 | +0.37% | 7.3천 |
|---|
| 2026.08.10 | ₩30,285 | ₩30,307 | ₩30,285 | ₩30,307 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩30,339 | ₩30,439 | ₩30,272 | ₩30,439 | +0.33% | 1.5천 |
|---|
| 2026.08.06 | ₩30,793 | ₩30,793 | ₩30,328 | ₩30,420 | -1.21% | 1천 |
|---|
| 2026.08.05 | ₩30,860 | ₩30,860 | ₩30,519 | ₩30,519 | -1.10% | 3.7천 |
|---|
| 2026.08.04 | ₩30,219 | ₩30,621 | ₩30,219 | ₩30,621 | +1.33% | 2.1천 |
|---|
| 2026.08.03 | ₩30,733 | ₩30,733 | ₩30,418 | ₩30,460 | -0.89% | 25.8만 |
|---|
| 2026.07.31 | ₩30,780 | ₩30,780 | ₩30,599 | ₩30,599 | -0.59% | 1천 |
|---|
| 2026.07.30 | ₩31,134 | ₩31,167 | ₩30,927 | ₩31,130 | -0.01% | 1.6천 |
|---|
| 2026.07.29 | ₩31,621 | ₩31,955 | ₩31,621 | ₩31,743 | +0.38% | 5.1천 |
|---|
| 2026.07.28 | ₩31,327 | ₩31,995 | ₩31,327 | ₩31,648 | +1.02% | 5.4천 |
|---|
| 2026.07.27 | ₩30,793 | ₩30,903 | ₩30,793 | ₩30,893 | +0.33% | 5.2천 |
|---|
| 2026.07.24 | ₩30,479 | ₩30,581 | ₩30,472 | ₩30,581 | +0.33% | 3.3천 |
|---|
| 2026.07.23 | ₩30,392 | ₩30,499 | ₩30,219 | ₩30,317 | -0.25% | 1.4만 |
|---|
| 2026.07.22 | ₩30,753 | ₩30,793 | ₩30,713 | ₩30,785 | +0.10% | 2.9천 |
|---|
| 2026.07.21 | ₩30,524 | ₩30,546 | ₩30,523 | ₩30,523 | -0.00% | 2.9천 |
|---|
| 2026.07.20 | ₩30,486 | ₩30,633 | ₩30,486 | ₩30,629 | +0.47% | 2.1천 |
|---|
| 2026.07.17 | ₩31,234 | ₩31,454 | ₩30,539 | ₩30,702 | -1.70% | 5.7천 |
|---|
| 2026.07.16 | ₩30,766 | ₩30,980 | ₩30,766 | ₩30,947 | +0.59% | 1.8천 |
|---|
| 2026.07.15 | ₩30,098 | ₩30,144 | ₩30,085 | ₩30,144 | +0.15% | 1.3천 |
|---|
| 2026.07.14 | ₩30,299 | ₩30,392 | ₩30,142 | ₩30,190 | -0.36% | 1.4천 |
|---|
| 2026.07.13 | ₩30,719 | ₩30,726 | ₩30,495 | ₩30,495 | -0.73% | 2.5천 |
|---|
| 2026.07.10 | ₩29,898 | ₩30,295 | ₩29,898 | ₩30,295 | +1.33% | 2.6천 |
|---|
| 2026.07.09 | ₩29,991 | ₩30,031 | ₩29,890 | ₩29,890 | -0.34% | 3.2천 |
|---|
| 2026.07.08 | ₩30,379 | ₩30,446 | ₩30,202 | ₩30,202 | -0.58% | 700 |
|---|
| 2026.07.07 | ₩30,820 | ₩30,900 | ₩30,406 | ₩30,492 | -1.06% | 1.3만 |
|---|
| 2026.07.06 | ₩30,606 | ₩30,606 | ₩30,138 | ₩30,265 | -1.11% | 2.9천 |
|---|
| 2026.07.02 | ₩30,526 | ₩30,701 | ₩30,472 | ₩30,701 | +0.57% | 9.1천 |
|---|
| 2026.07.01 | ₩29,978 | ₩30,324 | ₩29,978 | ₩30,232 | +0.85% | 3.9천 |
|---|
| 2026.06.30 | ₩30,325 | ₩30,325 | ₩29,731 | ₩29,731 | -1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩30,259 | ₩30,265 | ₩30,145 | ₩30,259 | 0.00% | 5.2천 |
|---|
| 2026.06.26 | ₩30,205 | ₩30,345 | ₩30,192 | ₩30,285 | +0.27% | 2.4만 |
|---|
| 2026.06.25 | ₩29,644 | ₩29,965 | ₩29,644 | ₩29,832 | +0.64% | 2만 |
|---|
| 2026.06.24 | ₩29,751 | ₩29,965 | ₩29,751 | ₩29,883 | +0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩29,624 | ₩29,693 | ₩29,564 | ₩29,693 | +0.23% | 9.1천 |
|---|
| 2026.06.22 | ₩29,350 | ₩29,430 | ₩29,218 | ₩29,218 | -0.45% | 5.3천 |
|---|
| 2026.06.18 | ₩29,591 | ₩29,591 | ₩29,317 | ₩29,398 | -0.65% | 2.7만 |
|---|
| 2026.06.17 | ₩29,868 | ₩29,951 | ₩29,564 | ₩29,576 | -0.98% | 2.9천 |
|---|
| 2026.06.16 | ₩30,364 | ₩30,392 | ₩30,112 | ₩30,180 | -0.61% | 4.3천 |
|---|
| 2026.06.15 | ₩30,285 | ₩30,352 | ₩30,245 | ₩30,295 | +0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩30,272 | ₩30,520 | ₩30,205 | ₩30,520 | +0.82% | 6.7천 |
|---|
| 2026.06.11 | ₩30,512 | ₩30,512 | ₩30,245 | ₩30,277 | -0.77% | 6.3천 |
|---|
| 2026.06.10 | ₩30,125 | ₩30,539 | ₩30,045 | ₩30,432 | +1.02% | 1.7만 |
|---|
| 2026.06.09 | ₩29,758 | ₩29,978 | ₩29,758 | ₩29,970 | +0.71% | 4.6천 |
|---|
| 2026.06.08 | ₩29,591 | ₩29,711 | ₩29,557 | ₩29,557 | -0.11% | 6.6만 |
|---|
| 2026.06.05 | ₩29,684 | ₩29,684 | ₩29,644 | ₩29,681 | -0.01% | 2.7천 |
|---|
| 2026.06.04 | ₩29,791 | ₩29,791 | ₩29,217 | ₩29,290 | -1.68% | 3.9천 |
|---|
| 2026.06.03 | ₩29,644 | ₩29,844 | ₩29,470 | ₩29,496 | -0.50% | 5천 |
|---|
| 2026.06.02 | ₩29,644 | ₩29,644 | ₩29,444 | ₩29,465 | -0.60% | 7.3천 |
|---|
| 2026.06.01 | ₩29,551 | ₩29,617 | ₩29,497 | ₩29,560 | +0.03% | 7.9천 |
|---|
| 2026.05.29 | ₩29,847 | ₩29,871 | ₩29,669 | ₩29,669 | -0.60% | 9.7천 |
|---|
| 2026.05.28 | ₩30,178 | ₩30,178 | ₩30,019 | ₩30,019 | -0.53% | 2.9천 |
|---|
| 2026.05.27 | ₩29,657 | ₩30,219 | ₩29,657 | ₩30,081 | +1.43% | 5.8만 |
|---|
| 2026.05.26 | ₩29,778 | ₩29,898 | ₩29,652 | ₩29,655 | -0.41% | 9.6천 |
|---|
| 2026.05.22 | ₩29,831 | ₩29,850 | ₩29,818 | ₩29,850 | +0.06% | 2.3천 |
|---|
| 2026.05.21 | ₩29,597 | ₩29,738 | ₩29,565 | ₩29,703 | +0.36% | 6.3만 |
|---|
| 2026.05.20 | ₩29,484 | ₩29,776 | ₩29,430 | ₩29,738 | +0.86% | 1.2만 |
|---|
| 2026.05.19 | ₩30,018 | ₩30,045 | ₩29,712 | ₩29,715 | -1.01% | 5천 |
|---|
| 2026.05.18 | ₩29,657 | ₩29,951 | ₩29,657 | ₩29,899 | +0.82% | 1.3만 |
|---|
| 2026.05.15 | ₩29,831 | ₩29,831 | ₩29,600 | ₩29,600 | -0.77% | 11.2만 |
|---|
| 2026.05.14 | ₩29,925 | ₩29,978 | ₩29,691 | ₩29,698 | -0.76% | 1.3만 |
|---|
| 2026.05.13 | ₩29,898 | ₩30,005 | ₩29,804 | ₩29,923 | +0.08% | 9.9천 |
|---|
| 2026.05.12 | ₩29,704 | ₩30,112 | ₩29,644 | ₩29,961 | +0.86% | 1.2만 |
|---|
| 2026.05.11 | ₩29,617 | ₩29,724 | ₩29,604 | ₩29,688 | +0.24% | 4천 |
|---|
| 2026.05.08 | ₩29,925 | ₩30,072 | ₩29,909 | ₩29,909 | -0.05% | 2.5천 |
|---|
| 2026.05.07 | ₩29,724 | ₩29,871 | ₩29,524 | ₩29,780 | +0.19% | 7.7천 |
|---|
| 2026.05.06 | ₩30,352 | ₩30,352 | ₩29,910 | ₩30,058 | -0.97% | 4.3천 |
|---|
| 2026.05.05 | ₩29,818 | ₩30,232 | ₩29,818 | ₩30,102 | +0.95% | 3.4천 |
|---|
| 2026.05.04 | ₩29,871 | ₩29,871 | ₩29,625 | ₩29,750 | -0.41% | 7천 |
|---|
| 2026.05.01 | ₩30,152 | ₩30,152 | ₩29,778 | ₩29,847 | -1.01% | 4.6천 |
|---|
| 2026.04.30 | ₩29,644 | ₩30,085 | ₩29,644 | ₩30,076 | +1.46% | 4.3천 |
|---|
| 2026.04.29 | ₩29,844 | ₩29,844 | ₩29,631 | ₩29,663 | -0.61% | 4.9천 |
|---|
| 2026.04.28 | ₩29,591 | ₩29,699 | ₩29,524 | ₩29,657 | +0.23% | 4.2천 |
|---|
| 2026.04.27 | ₩29,404 | ₩29,537 | ₩29,277 | ₩29,278 | -0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩29,551 | ₩29,587 | ₩29,350 | ₩29,444 | -0.36% | 5.8천 |
|---|
| 2026.04.23 | ₩29,297 | ₩29,577 | ₩29,297 | ₩29,521 | +0.77% | 3.9천 |
|---|
| 2026.04.22 | ₩29,270 | ₩29,270 | ₩29,056 | ₩29,102 | -0.58% | 2.5천 |
|---|
| 2026.04.21 | ₩29,310 | ₩29,310 | ₩29,136 | ₩29,187 | -0.42% | 3.1천 |
|---|
| 2026.04.20 | ₩29,323 | ₩29,470 | ₩29,257 | ₩29,322 | -0.00% | 6.7천 |
|---|
| 2026.04.17 | ₩29,096 | ₩29,404 | ₩29,096 | ₩29,350 | +0.87% | 2.9만 |
|---|
| 2026.04.16 | ₩28,963 | ₩29,310 | ₩28,963 | ₩29,310 | +1.20% | 9.5천 |
|---|
| 2026.04.15 | ₩28,969 | ₩29,096 | ₩28,969 | ₩29,022 | +0.18% | 1만 |
|---|
| 2026.04.14 | ₩29,417 | ₩29,484 | ₩29,337 | ₩29,356 | -0.21% | 1.8천 |
|---|
| 2026.04.13 | ₩29,671 | ₩29,671 | ₩29,417 | ₩29,429 | -0.81% | 12.5만 |
|---|
| 2026.04.10 | ₩30,031 | ₩30,054 | ₩29,804 | ₩29,804 | -0.76% | 3.1천 |
|---|
| 2026.04.09 | ₩29,657 | ₩30,031 | ₩29,657 | ₩30,018 | +1.22% | 1.3만 |
|---|
| 2026.04.08 | ₩29,684 | ₩29,698 | ₩29,442 | ₩29,680 | -0.01% | 5.3만 |
|---|
| 2026.04.07 | ₩29,844 | ₩29,844 | ₩29,486 | ₩29,486 | -1.20% | 6.1천 |
|---|
| 2026.04.06 | ₩29,524 | ₩29,925 | ₩29,524 | ₩29,898 | +1.27% | 3.2만 |
|---|
| 2026.04.02 | ₩29,430 | ₩29,684 | ₩29,323 | ₩29,663 | +0.79% | 1.9천 |
|---|
| 2026.04.01 | ₩29,497 | ₩29,591 | ₩29,454 | ₩29,494 | -0.01% | 6.3천 |
|---|
| 2026.03.31 | ₩29,657 | ₩29,657 | ₩29,377 | ₩29,573 | -0.28% | 3.1천 |
|---|
| 2026.03.30 | ₩29,684 | ₩29,684 | ₩29,430 | ₩29,498 | -0.63% | 2.4천 |
|---|
| 2026.03.27 | ₩29,377 | ₩29,564 | ₩29,257 | ₩29,338 | -0.13% | 1.4만 |
|---|
| 2026.03.26 | ₩29,176 | ₩29,404 | ₩29,056 | ₩29,120 | -0.19% | 1.1만 |
|---|
| 2026.03.25 | ₩29,123 | ₩29,250 | ₩28,883 | ₩29,230 | +0.37% | 4.2만 |
|---|
| 2026.03.24 | ₩28,802 | ₩29,270 | ₩28,802 | ₩29,076 | +0.95% | 1.4만 |
|---|
| 2026.03.23 | ₩28,923 | ₩29,123 | ₩28,904 | ₩28,923 | 0.00% | 16.5만 |
|---|
| 2026.03.20 | ₩29,176 | ₩29,176 | ₩28,682 | ₩28,774 | -1.38% | 3.5만 |
|---|
| 2026.03.19 | ₩29,591 | ₩29,591 | ₩29,176 | ₩29,249 | -1.16% | 1.8만 |
|---|
| 2026.03.18 | ₩29,818 | ₩29,820 | ₩29,510 | ₩29,536 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩30,245 | ₩30,324 | ₩30,138 | ₩30,156 | -0.30% | 1.7만 |
|---|
| 2026.03.16 | ₩30,325 | ₩30,352 | ₩30,021 | ₩30,021 | -1.00% | 4.9천 |
|---|
| 2026.03.13 | ₩30,197 | ₩30,197 | ₩30,058 | ₩30,106 | -0.30% | 5.3만 |
|---|
| 2026.03.12 | ₩30,058 | ₩30,406 | ₩29,965 | ₩29,977 | -0.27% | 1.5만 |
|---|
| 2026.03.11 | ₩30,365 | ₩30,379 | ₩29,978 | ₩30,220 | -0.48% | 1만 |
|---|
| 2026.03.10 | ₩30,432 | ₩30,673 | ₩30,392 | ₩30,411 | -0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩30,766 | ₩30,766 | ₩30,285 | ₩30,685 | -0.26% | 4.7천 |
|---|
| 2026.03.06 | ₩30,392 | ₩30,740 | ₩30,245 | ₩30,740 | +1.14% | 7.9천 |
|---|
| 2026.03.05 | ₩30,993 | ₩30,993 | ₩30,539 | ₩30,579 | -1.34% | 1.7만 |
|---|
| 2026.03.04 | ₩30,980 | ₩30,993 | ₩30,927 | ₩30,984 | +0.01% | 2.4만 |
|---|
| 2026.03.03 | ₩31,394 | ₩31,448 | ₩31,154 | ₩31,235 | -0.51% | 8.5천 |
|---|
| 2026.03.02 | ₩31,875 | ₩31,875 | ₩31,661 | ₩31,752 | -0.39% | 3.3천 |
|---|
| 2026.02.27 | ₩31,595 | ₩31,977 | ₩31,595 | ₩31,977 | +1.21% | 5.4천 |
|---|
| 2026.02.26 | ₩31,635 | ₩31,688 | ₩31,434 | ₩31,525 | -0.35% | 1.3만 |
|---|
| 2026.02.25 | ₩31,581 | ₩31,581 | ₩31,100 | ₩31,382 | -0.63% | 2.4만 |
|---|
| 2026.02.24 | ₩31,421 | ₩31,741 | ₩31,421 | ₩31,736 | +1.00% | 1.5만 |
|---|
| 2026.02.23 | ₩31,047 | ₩31,461 | ₩31,047 | ₩31,365 | +1.02% | 5.3만 |
|---|
| 2026.02.20 | ₩31,087 | ₩31,182 | ₩31,033 | ₩31,150 | +0.20% | 2.6만 |
|---|
| 2026.02.19 | ₩31,060 | ₩31,060 | ₩30,860 | ₩31,023 | -0.12% | 2.8만 |
|---|
| 2026.02.18 | ₩30,927 | ₩31,100 | ₩30,833 | ₩31,100 | +0.56% | 2.4만 |
|---|
| 2026.02.17 | ₩31,608 | ₩31,715 | ₩30,606 | ₩30,885 | -2.29% | 4.1만 |
|---|
| 2026.02.13 | ₩31,528 | ₩31,675 | ₩31,301 | ₩31,548 | +0.06% | 10만 |
|---|
| 2026.02.12 | ₩31,688 | ₩31,875 | ₩31,541 | ₩31,560 | -0.40% | 6.1만 |
|---|
| 2026.02.11 | ₩31,140 | ₩31,556 | ₩30,953 | ₩31,556 | +1.33% | 1.8만 |
|---|
| 2026.02.10 | ₩31,100 | ₩31,261 | ₩30,967 | ₩31,166 | +0.21% | 1.3만 |
|---|
| 2026.02.09 | ₩30,967 | ₩31,114 | ₩30,806 | ₩31,061 | +0.31% | 6.6만 |
|---|
| 2026.02.06 | ₩30,913 | ₩31,261 | ₩30,913 | ₩31,179 | +0.86% | 5만 |
|---|
| 2026.02.05 | ₩31,114 | ₩31,114 | ₩30,666 | ₩30,822 | -0.94% | 1.9만 |
|---|
| 2026.02.04 | ₩30,593 | ₩30,967 | ₩30,593 | ₩30,832 | +0.78% | 3.1만 |
|---|
| 2026.02.03 | ₩29,764 | ₩30,520 | ₩29,764 | ₩30,474 | +2.38% | 4.7만 |
|---|
| 2026.02.02 | ₩29,898 | ₩29,989 | ₩29,631 | ₩29,943 | +0.15% | 2.3만 |
|---|
| 2026.01.30 | ₩29,470 | ₩29,867 | ₩29,424 | ₩29,867 | +1.35% | 2만 |
|---|
| 2026.01.29 | ₩29,577 | ₩29,738 | ₩29,456 | ₩29,465 | -0.38% | 1.7만 |
|---|
| 2026.01.28 | ₩29,764 | ₩29,925 | ₩29,283 | ₩29,442 | -1.08% | 1.1만 |
|---|
| 2026.01.27 | ₩29,444 | ₩29,791 | ₩29,444 | ₩29,774 | +1.12% | 2.7만 |
|---|
| 2026.01.26 | ₩29,430 | ₩29,531 | ₩29,343 | ₩29,441 | +0.04% | 3.3만 |
|---|
| 2026.01.23 | ₩29,190 | ₩29,350 | ₩29,123 | ₩29,326 | +0.47% | 3.2만 |
|---|
| 2026.01.22 | ₩29,203 | ₩29,337 | ₩29,150 | ₩29,189 | -0.05% | 1.8만 |
|---|
| 2026.01.21 | ₩29,096 | ₩29,323 | ₩29,083 | ₩29,322 | +0.78% | 4.9만 |
|---|
| 2026.01.20 | ₩28,909 | ₩29,310 | ₩28,793 | ₩29,279 | +1.28% | 3.1만 |
|---|
| 2026.01.16 | ₩29,043 | ₩29,043 | ₩28,963 | ₩28,989 | -0.18% | 3.1천 |
|---|
| 2026.01.15 | ₩29,088 | ₩29,317 | ₩29,044 | ₩29,317 | +0.79% | 7.4천 |
|---|
| 2026.01.14 | ₩28,482 | ₩29,176 | ₩28,482 | ₩29,108 | +2.20% | 3.7천 |
|---|
| 2026.01.13 | ₩28,228 | ₩28,562 | ₩28,228 | ₩28,537 | +1.09% | 6.6천 |
|---|
| 2026.01.12 | ₩28,308 | ₩28,348 | ₩28,228 | ₩28,252 | -0.20% | 1.6만 |
|---|
| 2026.01.09 | ₩27,934 | ₩28,241 | ₩27,881 | ₩28,201 | +0.96% | 2만 |
|---|
| 2026.01.08 | ₩27,545 | ₩27,974 | ₩27,545 | ₩27,946 | +1.45% | 4.9천 |
|---|
| 2026.01.07 | ₩27,654 | ₩27,654 | ₩27,293 | ₩27,317 | -1.22% | 1.1만 |
|---|
| 2026.01.06 | ₩27,627 | ₩27,760 | ₩27,627 | ₩27,712 | +0.31% | 1.4만 |
|---|
| 2026.01.05 | ₩27,907 | ₩27,907 | ₩27,625 | ₩27,708 | -0.71% | 5.8천 |
|---|
| 2026.01.02 | ₩28,001 | ₩28,121 | ₩27,787 | ₩27,963 | -0.13% | 8.2천 |
|---|
| 2025.12.31 | ₩28,068 | ₩28,121 | ₩27,974 | ₩27,978 | -0.32% | 2.3만 |
|---|
| 2025.12.30 | ₩28,134 | ₩28,201 | ₩28,134 | ₩28,164 | +0.10% | 1.1만 |
|---|
| 2025.12.29 | ₩28,108 | ₩28,228 | ₩28,108 | ₩28,173 | +0.23% | 1만 |
|---|
| 2025.12.26 | ₩28,188 | ₩28,188 | ₩28,068 | ₩28,167 | -0.08% | 900 |
|---|
| 2025.12.24 | ₩28,054 | ₩28,161 | ₩28,014 | ₩28,161 | +0.38% | 5.4천 |
|---|
| 2025.12.23 | ₩28,295 | ₩28,295 | ₩27,971 | ₩27,984 | -1.10% | 1.2만 |
|---|
| 2025.12.22 | ₩28,335 | ₩28,402 | ₩28,279 | ₩28,293 | -0.15% | 6.1천 |
|---|
| 2025.12.19 | ₩28,629 | ₩28,629 | ₩28,412 | ₩28,412 | -0.76% | 3.3천 |
|---|
| 2025.12.18 | ₩28,642 | ₩28,843 | ₩28,642 | ₩28,726 | +0.29% | 6.5천 |
|---|
| 2025.12.17 | ₩28,696 | ₩28,749 | ₩28,615 | ₩28,690 | -0.02% | 1.1만 |
|---|
| 2025.12.16 | ₩28,909 | ₩28,909 | ₩28,618 | ₩28,618 | -1.01% | 9천 |
|---|
| 2025.12.15 | ₩28,855 | ₩28,868 | ₩28,749 | ₩28,868 | +0.05% | 4.9천 |
|---|
| 2025.12.12 | ₩28,535 | ₩28,754 | ₩28,535 | ₩28,754 | +0.77% | 3.5천 |
|---|
| 2025.12.11 | ₩28,642 | ₩28,921 | ₩28,642 | ₩28,820 | +0.62% | 7.6천 |
|---|
| 2025.12.10 | ₩28,475 | ₩28,617 | ₩28,475 | ₩28,615 | +0.49% | 6.1천 |
|---|
| 2025.12.09 | ₩28,509 | ₩28,509 | ₩28,331 | ₩28,371 | -0.48% | 3.5만 |
|---|
| 2025.12.08 | ₩28,521 | ₩28,562 | ₩28,495 | ₩28,502 | -0.07% | 1.2만 |
|---|
| 2025.12.05 | ₩28,575 | ₩28,736 | ₩28,551 | ₩28,551 | -0.08% | 8.3천 |
|---|
| 2025.12.04 | ₩28,869 | ₩28,869 | ₩28,622 | ₩28,622 | -0.86% | 1.9만 |
|---|
| 2025.12.03 | ₩29,083 | ₩29,083 | ₩28,722 | ₩28,725 | -1.23% | 9.7천 |
|---|
| 2025.12.02 | ₩28,963 | ₩28,989 | ₩28,615 | ₩28,793 | -0.59% | 3.6만 |
|---|
| 2025.12.01 | ₩29,043 | ₩29,230 | ₩29,043 | ₩29,107 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩29,110 | ₩29,230 | ₩29,083 | ₩29,199 | +0.31% | 4.1만 |
|---|
| 2025.11.26 | ₩28,964 | ₩29,176 | ₩28,964 | ₩29,100 | +0.47% | 1.6만 |
|---|
| 2025.11.25 | ₩28,843 | ₩28,849 | ₩28,782 | ₩28,849 | +0.02% | 6.8천 |
|---|
| 2025.11.24 | ₩28,615 | ₩28,682 | ₩28,482 | ₩28,615 | 0.00% | 5.4만 |
|---|
| 2025.11.21 | ₩28,638 | ₩28,710 | ₩28,606 | ₩28,606 | -0.11% | 2.4천 |
|---|
| 2025.11.20 | ₩28,422 | ₩28,488 | ₩28,229 | ₩28,268 | -0.54% | 5.6만 |
|---|
| 2025.11.19 | ₩28,388 | ₩28,478 | ₩28,348 | ₩28,348 | -0.14% | 2.9천 |
|---|
| 2025.11.18 | ₩28,362 | ₩28,589 | ₩28,335 | ₩28,567 | +0.73% | 6.4천 |
|---|
| 2025.11.17 | ₩28,495 | ₩28,575 | ₩28,188 | ₩28,196 | -1.05% | 4.3천 |
|---|
| 2025.11.14 | ₩28,522 | ₩28,736 | ₩28,295 | ₩28,474 | -0.17% | 6.9만 |
|---|
| 2025.11.13 | ₩28,388 | ₩28,708 | ₩28,388 | ₩28,509 | +0.42% | 4.5천 |
|---|
| 2025.11.12 | ₩28,382 | ₩28,509 | ₩28,335 | ₩28,342 | -0.14% | 5.6천 |
|---|
| 2025.11.11 | ₩27,894 | ₩28,388 | ₩27,894 | ₩28,352 | +1.64% | 4.8천 |
|---|
| 2025.11.10 | ₩27,787 | ₩27,934 | ₩27,787 | ₩27,903 | +0.42% | 5.4천 |
|---|
| 2025.11.07 | ₩27,533 | ₩28,001 | ₩27,533 | ₩27,893 | +1.31% | 8.3천 |
|---|
| 2025.11.06 | ₩27,613 | ₩27,707 | ₩27,453 | ₩27,467 | -0.53% | 1.4만 |
|---|
| 2025.11.05 | ₩27,667 | ₩27,841 | ₩27,651 | ₩27,720 | +0.19% | 1.9만 |
|---|
| 2025.11.04 | ₩27,687 | ₩27,787 | ₩27,560 | ₩27,680 | -0.02% | 1.9만 |
|---|
| 2025.11.03 | ₩27,827 | ₩27,827 | ₩27,573 | ₩27,707 | -0.43% | 9.6천 |
|---|
| 2025.10.31 | ₩27,720 | ₩27,934 | ₩27,680 | ₩27,875 | +0.56% | 9천 |
|---|
| 2025.10.30 | ₩27,921 | ₩28,054 | ₩27,921 | ₩27,921 | 0.00% | 1.7만 |
|---|
| 2025.10.29 | ₩28,402 | ₩28,402 | ₩27,814 | ₩27,867 | -1.88% | 3.3만 |
|---|
| 2025.10.28 | ₩28,869 | ₩28,923 | ₩28,696 | ₩28,720 | -0.52% | 1.5만 |
|---|
| 2025.10.27 | ₩29,016 | ₩29,016 | ₩28,856 | ₩28,955 | -0.21% | 1.4만 |
|---|
| 2025.10.24 | ₩28,856 | ₩28,909 | ₩28,776 | ₩28,784 | -0.25% | 1.9만 |
|---|
| 2025.10.23 | ₩29,003 | ₩29,003 | ₩28,789 | ₩28,855 | -0.51% | 1.5만 |
|---|
| 2025.10.22 | ₩28,989 | ₩29,323 | ₩28,989 | ₩29,076 | +0.30% | 10.4만 |
|---|
| 2025.10.21 | ₩29,243 | ₩29,243 | ₩28,989 | ₩29,020 | -0.76% | 1.7만 |
|---|
| 2025.10.20 | ₩29,270 | ₩29,270 | ₩29,163 | ₩29,190 | -0.27% | 1.4만 |
|---|
| 2025.10.17 | ₩28,923 | ₩29,214 | ₩28,883 | ₩29,202 | +0.97% | 1.2만 |
|---|
| 2025.10.16 | ₩28,976 | ₩29,136 | ₩28,887 | ₩28,887 | -0.31% | 8.6천 |
|---|
| 2025.10.15 | ₩28,896 | ₩29,056 | ₩28,682 | ₩28,836 | -0.21% | 1.3만 |
|---|
| 2025.10.14 | ₩28,375 | ₩28,817 | ₩28,375 | ₩28,817 | +1.56% | 3.5천 |
|---|
| 2025.10.13 | ₩28,442 | ₩28,522 | ₩28,362 | ₩28,455 | +0.05% | 7.4천 |
|---|
| 2025.10.10 | ₩28,722 | ₩28,749 | ₩28,575 | ₩28,598 | -0.43% | 2만 |
|---|