시장 데이터를 불러오는 중
전체 종목
FT Vest Gold Strategy Target Income ETF 과거 주가
FT Vest Gold Strategy Target Income ETF · IGLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Gold Strategy Target Income ETF · IGLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,985 | ₩27,132 | ₩26,985 | ₩27,118 | +0.49% | 32.2만 |
| 2026.10.08 | ₩26,598 | ₩26,811 | ₩26,544 | ₩26,638 | +0.15% | 43.4만 |
| 2026.10.07 | ₩26,464 | ₩26,678 | ₩26,411 | ₩26,558 | +0.35% | 65만 |
| 2026.10.06 | ₩26,878 | ₩26,998 | ₩26,739 | ₩26,931 | +0.20% | 31.7만 |
| 2026.10.05 | ₩26,918 | ₩26,918 | ₩26,624 | ₩26,705 | -0.79% | 63만 |
| 2026.10.02 | ₩27,025 | ₩27,158 | ₩26,642 | ₩26,771 | -0.94% | 112.8만 |
| 2026.10.01 | ₩26,931 | ₩26,985 | ₩26,705 | ₩26,905 | -0.10% | 173.3만 |
| 2026.09.30 | ₩27,385 | ₩27,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,118 |
| -0.97% |
| 32.9만 |
| 2026.09.29 | ₩27,092 | ₩27,212 | ₩26,891 | ₩27,212 | +0.44% | 83.2만 |
|---|
| 2026.09.28 | ₩27,052 | ₩27,132 | ₩26,798 | ₩26,878 | -0.64% | 64.1만 |
|---|
| 2026.09.25 | ₩27,932 | ₩27,986 | ₩27,679 | ₩27,906 | -0.10% | 26.5만 |
|---|
| 2026.09.24 | ₩27,906 | ₩27,906 | ₩27,625 | ₩27,826 | -0.29% | 26.1만 |
|---|
| 2026.09.23 | ₩28,026 | ₩28,079 | ₩27,826 | ₩27,919 | -0.38% | 44.7만 |
|---|
| 2026.09.22 | ₩28,266 | ₩28,426 | ₩28,039 | ₩28,399 | +0.47% | 46.2만 |
|---|
| 2026.09.21 | ₩28,466 | ₩28,466 | ₩28,092 | ₩28,253 | -0.75% | 49.8만 |
|---|
| 2026.09.18 | ₩28,480 | ₩28,533 | ₩28,186 | ₩28,426 | -0.19% | 45.8만 |
|---|
| 2026.09.17 | ₩28,493 | ₩28,493 | ₩28,173 | ₩28,253 | -0.84% | 28.9만 |
|---|
| 2026.09.16 | ₩28,106 | ₩28,313 | ₩27,592 | ₩27,799 | -1.09% | 30.5만 |
|---|
| 2026.09.15 | ₩27,879 | ₩28,026 | ₩27,786 | ₩27,946 | +0.24% | 40.6만 |
|---|
| 2026.09.14 | ₩27,919 | ₩28,106 | ₩27,732 | ₩27,892 | -0.10% | 65.3만 |
|---|
| 2026.09.11 | ₩28,560 | ₩28,560 | ₩28,159 | ₩28,293 | -0.93% | 21.6만 |
|---|
| 2026.09.10 | ₩28,413 | ₩28,413 | ₩27,960 | ₩28,059 | -1.24% | 31.6만 |
|---|
| 2026.09.09 | ₩28,466 | ₩28,693 | ₩28,373 | ₩28,546 | +0.28% | 43.6만 |
|---|
| 2026.09.08 | ₩28,640 | ₩28,640 | ₩28,199 | ₩28,293 | -1.21% | 27.6만 |
|---|
| 2026.09.04 | ₩28,693 | ₩28,773 | ₩28,426 | ₩28,653 | -0.14% | 38.7만 |
|---|
| 2026.09.03 | ₩29,093 | ₩29,147 | ₩28,826 | ₩28,987 | -0.37% | 31.8만 |
|---|
| 2026.09.02 | ₩28,306 | ₩28,522 | ₩28,279 | ₩28,506 | +0.71% | 53.2만 |
|---|
| 2026.09.01 | ₩28,219 | ₩28,411 | ₩28,026 | ₩28,079 | -0.50% | 83.2만 |
|---|
| 2026.08.31 | ₩29,427 | ₩29,427 | ₩29,160 | ₩29,347 | -0.27% | 37.2만 |
|---|
| 2026.08.28 | ₩30,228 | ₩30,241 | ₩29,379 | ₩29,400 | -2.74% | 44.3만 |
|---|
| 2026.08.27 | ₩30,148 | ₩30,241 | ₩29,974 | ₩30,241 | +0.31% | 38.9만 |
|---|
| 2026.08.26 | ₩30,254 | ₩30,321 | ₩30,068 | ₩30,068 | -0.62% | 33.4만 |
|---|
| 2026.08.25 | ₩30,281 | ₩30,601 | ₩30,161 | ₩30,601 | +1.06% | 68.8만 |
|---|
| 2026.08.24 | ₩30,561 | ₩30,599 | ₩30,270 | ₩30,421 | -0.46% | 53.9만 |
|---|
| 2026.08.21 | ₩30,121 | ₩30,335 | ₩29,988 | ₩30,134 | +0.04% | 41만 |
|---|
| 2026.08.20 | ₩29,614 | ₩29,881 | ₩29,454 | ₩29,814 | +0.68% | 26.6만 |
|---|
| 2026.08.19 | ₩29,414 | ₩29,707 | ₩29,307 | ₩29,681 | +0.91% | 43만 |
|---|
| 2026.08.18 | ₩29,160 | ₩29,173 | ₩28,840 | ₩28,960 | -0.69% | 70.7만 |
|---|
| 2026.08.17 | ₩29,133 | ₩29,307 | ₩29,045 | ₩29,280 | +0.50% | 24.9만 |
|---|
| 2026.08.14 | ₩29,173 | ₩29,195 | ₩28,987 | ₩29,000 | -0.59% | 19.3만 |
|---|
| 2026.08.13 | ₩29,107 | ₩29,107 | ₩28,867 | ₩28,907 | -0.69% | 22.4만 |
|---|
| 2026.08.12 | ₩29,294 | ₩29,334 | ₩29,123 | ₩29,307 | +0.05% | 25.5만 |
|---|
| 2026.08.11 | ₩29,120 | ₩29,159 | ₩28,920 | ₩29,040 | -0.27% | 14.7만 |
|---|
| 2026.08.10 | ₩28,786 | ₩29,107 | ₩28,640 | ₩29,000 | +0.74% | 19.6만 |
|---|
| 2026.08.07 | ₩29,040 | ₩29,040 | ₩28,730 | ₩28,867 | -0.60% | 31.1만 |
|---|
| 2026.08.06 | ₩28,413 | ₩28,493 | ₩28,199 | ₩28,426 | +0.05% | 25.1만 |
|---|
| 2026.08.05 | ₩27,812 | ₩28,413 | ₩27,812 | ₩28,346 | +1.92% | 45.5만 |
|---|
| 2026.08.04 | ₩27,252 | ₩27,545 | ₩27,252 | ₩27,332 | +0.29% | 53.9만 |
|---|
| 2026.08.03 | ₩27,265 | ₩27,278 | ₩26,985 | ₩27,185 | -0.29% | 32.5만 |
|---|
| 2026.07.31 | ₩27,879 | ₩27,879 | ₩27,599 | ₩27,839 | -0.14% | 30만 |
|---|
| 2026.07.30 | ₩27,999 | ₩28,146 | ₩27,892 | ₩28,146 | +0.52% | 31.4만 |
|---|
| 2026.07.29 | ₩27,599 | ₩28,133 | ₩27,373 | ₩27,772 | +0.63% | 14.2만 |
|---|
| 2026.07.28 | ₩27,732 | ₩27,732 | ₩27,492 | ₩27,639 | -0.34% | 19.4만 |
|---|
| 2026.07.27 | ₩27,932 | ₩27,986 | ₩27,786 | ₩27,972 | +0.14% | 16.2만 |
|---|
| 2026.07.24 | ₩27,719 | ₩27,932 | ₩27,692 | ₩27,786 | +0.24% | 18.7만 |
|---|
| 2026.07.23 | ₩27,772 | ₩27,832 | ₩27,652 | ₩27,652 | -0.43% | 24.2만 |
|---|
| 2026.07.22 | ₩28,239 | ₩28,413 | ₩28,213 | ₩28,239 | 0.00% | 29.6만 |
|---|
| 2026.07.21 | ₩27,692 | ₩27,986 | ₩27,665 | ₩27,986 | +1.06% | 20.2만 |
|---|
| 2026.07.20 | ₩27,492 | ₩27,559 | ₩27,385 | ₩27,479 | -0.05% | 26.5만 |
|---|
| 2026.07.17 | ₩27,198 | ₩27,532 | ₩27,158 | ₩27,492 | +1.08% | 12.5만 |
|---|
| 2026.07.16 | ₩27,465 | ₩27,505 | ₩27,198 | ₩27,332 | -0.49% | 34.8만 |
|---|
| 2026.07.15 | ₩27,786 | ₩27,879 | ₩27,505 | ₩27,746 | -0.14% | 70.1만 |
|---|
| 2026.07.14 | ₩27,786 | ₩28,012 | ₩27,625 | ₩27,799 | +0.05% | 19.5만 |
|---|
| 2026.07.13 | ₩27,879 | ₩27,879 | ₩27,305 | ₩27,425 | -1.63% | 30.8만 |
|---|
| 2026.07.10 | ₩27,999 | ₩28,078 | ₩27,746 | ₩28,052 | +0.19% | 24만 |
|---|
| 2026.07.09 | ₩28,133 | ₩28,186 | ₩28,032 | ₩28,133 | 0.00% | 23.6만 |
|---|
| 2026.07.08 | ₩27,879 | ₩27,959 | ₩27,505 | ₩27,906 | +0.10% | 20.9만 |
|---|
| 2026.07.07 | ₩28,373 | ₩28,466 | ₩27,946 | ₩28,012 | -1.27% | 24.6만 |
|---|
| 2026.07.06 | ₩28,319 | ₩28,399 | ₩28,146 | ₩28,399 | +0.28% | 23.4만 |
|---|
| 2026.07.02 | ₩28,066 | ₩28,266 | ₩27,919 | ₩28,159 | +0.33% | 39만 |
|---|
| 2026.07.01 | ₩27,505 | ₩28,026 | ₩27,505 | ₩27,612 | +0.39% | 80.4만 |
|---|
| 2026.06.30 | ₩28,199 | ₩28,386 | ₩28,032 | ₩28,106 | -0.33% | 40.3만 |
|---|
| 2026.06.29 | ₩28,319 | ₩28,319 | ₩27,946 | ₩28,026 | -1.04% | 32만 |
|---|
| 2026.06.26 | ₩28,173 | ₩28,586 | ₩28,159 | ₩28,426 | +0.90% | 83.3만 |
|---|
| 2026.06.25 | ₩27,919 | ₩28,239 | ₩27,919 | ₩28,133 | +0.76% | 87.4만 |
|---|
| 2026.06.24 | ₩27,866 | ₩28,239 | ₩27,545 | ₩27,759 | -0.38% | 50.1만 |
|---|
| 2026.06.23 | ₩28,826 | ₩28,960 | ₩28,706 | ₩28,720 | -0.37% | 29.7만 |
|---|
| 2026.06.22 | ₩29,334 | ₩29,440 | ₩29,133 | ₩29,294 | -0.14% | 55.2만 |
|---|
| 2026.06.18 | ₩29,801 | ₩29,827 | ₩29,347 | ₩29,480 | -1.07% | 17.9만 |
|---|
| 2026.06.17 | ₩30,228 | ₩30,548 | ₩29,454 | ₩29,627 | -1.99% | 24.7만 |
|---|
| 2026.06.16 | ₩30,348 | ₩30,348 | ₩30,094 | ₩30,201 | -0.48% | 34.3만 |
|---|
| 2026.06.15 | ₩30,468 | ₩30,508 | ₩30,108 | ₩30,214 | -0.83% | 33.4만 |
|---|
| 2026.06.12 | ₩29,467 | ₩29,561 | ₩29,160 | ₩29,360 | -0.36% | 18.7만 |
|---|
| 2026.06.11 | ₩28,506 | ₩29,454 | ₩28,293 | ₩29,427 | +3.23% | 34.4만 |
|---|
| 2026.06.10 | ₩29,067 | ₩29,214 | ₩28,466 | ₩28,466 | -2.07% | 40.3만 |
|---|
| 2026.06.09 | ₩30,281 | ₩30,341 | ₩29,587 | ₩29,707 | -1.90% | 31.4만 |
|---|
| 2026.06.08 | ₩30,295 | ₩30,335 | ₩30,054 | ₩30,214 | -0.26% | 43.4만 |
|---|
| 2026.06.05 | ₩30,842 | ₩30,842 | ₩30,068 | ₩30,148 | -2.25% | 36.7만 |
|---|
| 2026.06.04 | ₩31,189 | ₩31,349 | ₩30,975 | ₩31,175 | -0.04% | 22.7만 |
|---|
| 2026.06.03 | ₩31,029 | ₩31,029 | ₩30,815 | ₩30,922 | -0.34% | 26.5만 |
|---|
| 2026.06.02 | ₩31,095 | ₩31,482 | ₩31,095 | ₩31,175 | +0.26% | 31만 |
|---|
| 2026.06.01 | ₩31,442 | ₩31,602 | ₩30,908 | ₩31,042 | -1.27% | 71.9만 |
|---|
| 2026.05.29 | ₩31,983 | ₩32,497 | ₩31,956 | ₩32,056 | +0.23% | 43.9만 |
|---|
| 2026.05.28 | ₩31,456 | ₩31,949 | ₩31,229 | ₩31,883 | +1.36% | 22.5만 |
|---|
| 2026.05.27 | ₩31,282 | ₩31,532 | ₩31,189 | ₩31,456 | +0.55% | 52.8만 |
|---|
| 2026.05.26 | ₩32,016 | ₩32,016 | ₩31,724 | ₩31,789 | -0.71% | 29.3만 |
|---|
| 2026.05.22 | ₩32,029 | ₩32,029 | ₩31,736 | ₩31,829 | -0.62% | 20.3만 |
|---|
| 2026.05.21 | ₩31,896 | ₩32,190 | ₩31,696 | ₩32,096 | +0.63% | 22.7만 |
|---|
| 2026.05.20 | ₩31,602 | ₩32,102 | ₩31,562 | ₩32,069 | +1.48% | 34.8만 |
|---|
| 2026.05.19 | ₩31,856 | ₩31,896 | ₩31,562 | ₩31,709 | -0.46% | 19.6만 |
|---|
| 2026.05.18 | ₩32,056 | ₩32,296 | ₩31,989 | ₩32,176 | +0.37% | 18.7만 |
|---|
| 2026.05.15 | ₩32,310 | ₩32,310 | ₩31,869 | ₩32,136 | -0.54% | 27.3만 |
|---|
| 2026.05.14 | ₩33,004 | ₩33,070 | ₩32,763 | ₩32,817 | -0.57% | 19.6만 |
|---|
| 2026.05.13 | ₩33,017 | ₩33,097 | ₩32,830 | ₩32,990 | -0.08% | 16.4만 |
|---|
| 2026.05.12 | ₩33,057 | ₩33,137 | ₩32,577 | ₩33,137 | +0.24% | 13.9만 |
|---|
| 2026.05.11 | ₩33,124 | ₩33,291 | ₩33,057 | ₩33,184 | +0.18% | 21.7만 |
|---|
| 2026.05.08 | ₩33,244 | ₩33,311 | ₩32,990 | ₩33,231 | -0.04% | 13.2만 |
|---|
| 2026.05.07 | ₩33,364 | ₩33,391 | ₩32,924 | ₩32,937 | -1.28% | 22.3만 |
|---|
| 2026.05.06 | ₩32,990 | ₩33,137 | ₩32,890 | ₩33,044 | +0.16% | 48.9만 |
|---|
| 2026.05.05 | ₩32,083 | ₩32,322 | ₩32,059 | ₩32,069 | -0.04% | 19.3만 |
|---|
| 2026.05.04 | ₩32,203 | ₩32,296 | ₩31,749 | ₩31,923 | -0.87% | 47.2만 |
|---|
| 2026.05.01 | ₩32,443 | ₩32,763 | ₩32,296 | ₩32,470 | +0.08% | 136.5만 |
|---|
| 2026.04.30 | ₩33,030 | ₩33,228 | ₩32,990 | ₩33,097 | +0.20% | 22.5만 |
|---|
| 2026.04.29 | ₩32,643 | ₩32,750 | ₩32,296 | ₩32,630 | -0.04% | 50.6만 |
|---|
| 2026.04.28 | ₩33,110 | ₩33,397 | ₩32,617 | ₩33,017 | -0.28% | 23.3만 |
|---|
| 2026.04.27 | ₩33,804 | ₩33,804 | ₩33,404 | ₩33,551 | -0.75% | 23.9만 |
|---|
| 2026.04.24 | ₩33,658 | ₩33,871 | ₩33,500 | ₩33,791 | +0.40% | 14.8만 |
|---|
| 2026.04.23 | ₩33,871 | ₩33,884 | ₩33,364 | ₩33,444 | -1.26% | 32.7만 |
|---|
| 2026.04.22 | ₩34,125 | ₩34,125 | ₩33,684 | ₩33,898 | -0.66% | 23.1만 |
|---|
| 2026.04.21 | ₩34,272 | ₩34,272 | ₩33,405 | ₩33,537 | -2.14% | 24.2만 |
|---|
| 2026.04.20 | ₩34,392 | ₩34,485 | ₩34,165 | ₩34,405 | +0.04% | 25.4만 |
|---|
| 2026.04.17 | ₩34,672 | ₩34,792 | ₩34,392 | ₩34,645 | -0.08% | 19.1만 |
|---|
| 2026.04.16 | ₩34,418 | ₩34,418 | ₩33,965 | ₩34,231 | -0.54% | 41.9만 |
|---|
| 2026.04.15 | ₩34,472 | ₩34,472 | ₩34,145 | ₩34,285 | -0.54% | 22.6만 |
|---|
| 2026.04.14 | ₩34,218 | ₩34,578 | ₩34,025 | ₩34,538 | +0.94% | 20만 |
|---|
| 2026.04.13 | ₩33,818 | ₩33,931 | ₩33,551 | ₩33,751 | -0.20% | 18.7만 |
|---|
| 2026.04.10 | ₩34,138 | ₩34,231 | ₩33,925 | ₩34,045 | -0.27% | 11.9만 |
|---|
| 2026.04.09 | ₩33,911 | ₩34,245 | ₩33,840 | ₩33,871 | -0.12% | 34.7만 |
|---|
| 2026.04.08 | ₩33,951 | ₩34,205 | ₩33,471 | ₩33,631 | -0.94% | 25.5만 |
|---|
| 2026.04.07 | ₩33,110 | ₩33,684 | ₩32,945 | ₩33,431 | +0.97% | 19.3만 |
|---|
| 2026.04.06 | ₩33,377 | ₩33,471 | ₩33,137 | ₩33,150 | -0.68% | 23.9만 |
|---|
| 2026.04.02 | ₩32,964 | ₩33,591 | ₩32,723 | ₩33,337 | +1.13% | 29.4만 |
|---|
| 2026.04.01 | ₩33,751 | ₩34,110 | ₩33,654 | ₩33,831 | +0.24% | 32.1만 |
|---|
| 2026.03.31 | ₩33,124 | ₩34,191 | ₩33,124 | ₩34,071 | +2.86% | 49.6만 |
|---|
| 2026.03.30 | ₩33,044 | ₩33,244 | ₩32,683 | ₩32,857 | -0.57% | 35만 |
|---|
| 2026.03.27 | ₩32,203 | ₩33,057 | ₩32,069 | ₩32,817 | +1.91% | 15.2만 |
|---|
| 2026.03.26 | ₩32,403 | ₩32,497 | ₩31,678 | ₩31,763 | -1.98% | 21.6만 |
|---|
| 2026.03.25 | ₩33,364 | ₩33,444 | ₩32,683 | ₩33,097 | -0.80% | 28.7만 |
|---|
| 2026.03.24 | ₩31,856 | ₩32,216 | ₩31,602 | ₩32,069 | +0.67% | 36.7만 |
|---|
| 2026.03.23 | ₩32,176 | ₩32,742 | ₩31,629 | ₩32,056 | -0.37% | 31.2만 |
|---|
| 2026.03.20 | ₩33,804 | ₩33,991 | ₩32,510 | ₩32,617 | -3.51% | 21.7만 |
|---|
| 2026.03.19 | ₩33,217 | ₩33,764 | ₩32,964 | ₩33,618 | +1.21% | 149만 |
|---|
| 2026.03.18 | ₩35,539 | ₩35,633 | ₩35,206 | ₩35,352 | -0.53% | 23.6만 |
|---|
| 2026.03.17 | ₩36,367 | ₩36,527 | ₩36,100 | ₩36,327 | -0.11% | 15.7만 |
|---|
| 2026.03.16 | ₩36,487 | ₩36,580 | ₩36,127 | ₩36,367 | -0.33% | 28.7만 |
|---|
| 2026.03.13 | ₩36,861 | ₩37,074 | ₩36,273 | ₩36,340 | -1.41% | 14.4만 |
|---|
| 2026.03.12 | ₩37,248 | ₩37,461 | ₩36,782 | ₩36,861 | -1.04% | 12.5만 |
|---|
| 2026.03.11 | ₩37,408 | ₩37,474 | ₩37,208 | ₩37,408 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩37,688 | ₩37,884 | ₩37,368 | ₩37,474 | -0.57% | 33.4만 |
|---|
| 2026.03.09 | ₩36,981 | ₩37,234 | ₩36,660 | ₩37,167 | +0.51% | 16.4만 |
|---|
| 2026.03.06 | ₩36,740 | ₩37,448 | ₩36,740 | ₩37,341 | +1.63% | 12.6만 |
|---|
| 2026.03.05 | ₩37,127 | ₩37,248 | ₩36,500 | ₩36,607 | -1.40% | 15.5만 |
|---|
| 2026.03.04 | ₩37,434 | ₩37,488 | ₩36,927 | ₩37,221 | -0.57% | 13.1만 |
|---|
| 2026.03.03 | ₩37,274 | ₩37,274 | ₩36,160 | ₩36,914 | -0.97% | 39.6만 |
|---|
| 2026.03.02 | ₩38,369 | ₩38,609 | ₩37,915 | ₩38,529 | +0.42% | 38.5만 |
|---|
| 2026.02.27 | ₩38,555 | ₩38,702 | ₩38,302 | ₩38,702 | +0.38% | 26.6만 |
|---|
| 2026.02.26 | ₩38,168 | ₩38,275 | ₩37,902 | ₩38,102 | -0.17% | 21.6만 |
|---|
| 2026.02.25 | ₩38,222 | ₩38,449 | ₩38,022 | ₩38,042 | -0.47% | 22.2만 |
|---|
| 2026.02.24 | ₩37,942 | ₩38,262 | ₩37,514 | ₩38,075 | +0.35% | 19.3만 |
|---|
| 2026.02.23 | ₩38,035 | ₩38,676 | ₩37,968 | ₩38,676 | +1.68% | 17.6만 |
|---|
| 2026.02.20 | ₩37,368 | ₩37,635 | ₩36,901 | ₩37,635 | +0.71% | 24.9만 |
|---|
| 2026.02.19 | ₩36,981 | ₩37,368 | ₩36,700 | ₩37,007 | +0.07% | 16.1만 |
|---|
| 2026.02.18 | ₩36,447 | ₩36,994 | ₩36,447 | ₩36,914 | +1.28% | 9.8만 |
|---|
| 2026.02.17 | ₩36,700 | ₩36,700 | ₩35,846 | ₩36,153 | -1.49% | 21.1만 |
|---|
| 2026.02.13 | ₩37,021 | ₩37,314 | ₩36,727 | ₩37,314 | +0.79% | 13.8만 |
|---|
| 2026.02.12 | ₩37,514 | ₩37,514 | ₩36,046 | ₩36,220 | -3.45% | 19.5만 |
|---|
| 2026.02.11 | ₩37,501 | ₩37,648 | ₩37,167 | ₩37,648 | +0.39% | 17.1만 |
|---|
| 2026.02.10 | ₩37,501 | ₩37,501 | ₩36,887 | ₩37,288 | -0.57% | 18.8만 |
|---|
| 2026.02.09 | ₩37,141 | ₩37,501 | ₩37,026 | ₩37,501 | +0.97% | 18.9만 |
|---|
| 2026.02.06 | ₩36,033 | ₩36,687 | ₩36,033 | ₩36,433 | +1.11% | 77.8만 |
|---|
| 2026.02.05 | ₩36,033 | ₩36,153 | ₩35,419 | ₩35,633 | -1.11% | 36.1만 |
|---|
| 2026.02.04 | ₩37,328 | ₩37,341 | ₩36,006 | ₩36,580 | -2.00% | 24.1만 |
|---|
| 2026.02.03 | ₩36,273 | ₩36,794 | ₩36,046 | ₩36,594 | +0.88% | 41.4만 |
|---|
| 2026.02.02 | ₩35,379 | ₩35,379 | ₩34,058 | ₩34,338 | -2.94% | 39.7만 |
|---|
| 2026.01.30 | ₩38,182 | ₩38,182 | ₩35,571 | ₩36,714 | -3.84% | 50.8만 |
|---|
| 2026.01.29 | ₩40,477 | ₩40,597 | ₩37,835 | ₩39,543 | -2.31% | 58.2만 |
|---|
| 2026.01.28 | ₩38,796 | ₩39,676 | ₩38,769 | ₩39,676 | +2.27% | 49.5만 |
|---|
| 2026.01.27 | ₩37,861 | ₩38,502 | ₩37,635 | ₩38,489 | +1.66% | 48.9만 |
|---|
| 2026.01.26 | ₩37,915 | ₩38,034 | ₩37,394 | ₩37,741 | -0.46% | 26.1만 |
|---|
| 2026.01.23 | ₩37,181 | ₩37,354 | ₩36,994 | ₩37,328 | +0.39% | 37만 |
|---|
| 2026.01.22 | ₩36,474 | ₩37,007 | ₩36,367 | ₩36,967 | +1.35% | 35.4만 |
|---|
| 2026.01.21 | ₩36,634 | ₩36,644 | ₩35,946 | ₩36,393 | -0.66% | 27.4만 |
|---|
| 2026.01.20 | ₩36,060 | ₩36,060 | ₩35,740 | ₩35,980 | -0.22% | 23.7만 |
|---|
| 2026.01.16 | ₩35,072 | ₩35,192 | ₩34,645 | ₩34,912 | -0.46% | 11.6만 |
|---|
| 2026.01.15 | ₩35,046 | ₩35,192 | ₩35,006 | ₩35,059 | +0.04% | 23.2만 |
|---|
| 2026.01.14 | ₩35,206 | ₩35,326 | ₩35,032 | ₩35,099 | -0.30% | 19만 |
|---|
| 2026.01.13 | ₩35,246 | ₩35,246 | ₩34,845 | ₩35,139 | -0.30% | 9만 |
|---|
| 2026.01.12 | ₩35,086 | ₩35,232 | ₩34,872 | ₩34,872 | -0.61% | 17.5만 |
|---|
| 2026.01.09 | ₩34,512 | ₩34,605 | ₩34,365 | ₩34,525 | +0.04% | 38.6만 |
|---|
| 2026.01.08 | ₩34,178 | ₩34,458 | ₩34,071 | ₩34,458 | +0.82% | 25.7만 |
|---|
| 2026.01.07 | ₩33,991 | ₩34,364 | ₩33,991 | ₩34,258 | +0.79% | 26.9만 |
|---|
| 2026.01.06 | ₩34,365 | ₩34,592 | ₩34,312 | ₩34,378 | +0.04% | 24.9만 |
|---|
| 2026.01.05 | ₩33,965 | ₩34,298 | ₩33,951 | ₩34,205 | +0.71% | 112.8만 |
|---|
| 2026.01.02 | ₩33,844 | ₩33,844 | ₩33,324 | ₩33,484 | -1.06% | 23.6만 |
|---|
| 2025.12.31 | ₩33,537 | ₩33,537 | ₩33,292 | ₩33,377 | -0.48% | 19.4만 |
|---|
| 2025.12.30 | ₩33,724 | ₩33,738 | ₩33,471 | ₩33,604 | -0.36% | 30.3만 |
|---|
| 2025.12.29 | ₩33,978 | ₩33,978 | ₩32,937 | ₩33,444 | -1.57% | 28.1만 |
|---|
| 2025.12.26 | ₩35,099 | ₩35,499 | ₩35,099 | ₩35,499 | +1.14% | 17.2만 |
|---|
| 2025.12.24 | ₩35,099 | ₩35,099 | ₩34,845 | ₩35,099 | 0.00% | 8.2만 |
|---|
| 2025.12.23 | ₩34,939 | ₩35,192 | ₩34,699 | ₩35,192 | +0.73% | 57.4만 |
|---|
| 2025.12.22 | ₩34,699 | ₩34,799 | ₩34,597 | ₩34,712 | +0.04% | 16.9만 |
|---|
| 2025.12.19 | ₩34,258 | ₩34,325 | ₩34,098 | ₩34,191 | -0.19% | 12.8만 |
|---|
| 2025.12.18 | ₩34,205 | ₩34,378 | ₩33,998 | ₩34,111 | -0.27% | 18만 |
|---|
| 2025.12.17 | ₩34,045 | ₩34,272 | ₩34,018 | ₩34,272 | +0.67% | 38.5만 |
|---|
| 2025.12.16 | ₩33,978 | ₩34,071 | ₩33,832 | ₩33,991 | +0.04% | 22만 |
|---|
| 2025.12.15 | ₩33,965 | ₩34,127 | ₩33,792 | ₩33,978 | +0.04% | 12만 |
|---|
| 2025.12.12 | ₩34,245 | ₩34,285 | ₩33,611 | ₩33,925 | -0.94% | 20.1만 |
|---|
| 2025.12.11 | ₩33,457 | ₩33,738 | ₩33,364 | ₩33,738 | +0.84% | 15.4만 |
|---|
| 2025.12.10 | ₩33,231 | ₩33,424 | ₩33,070 | ₩33,417 | +0.56% | 13.1만 |
|---|
| 2025.12.09 | ₩33,244 | ₩33,351 | ₩33,150 | ₩33,164 | -0.24% | 15.8만 |
|---|
| 2025.12.08 | ₩33,337 | ₩33,337 | ₩33,057 | ₩33,184 | -0.46% | 73.3만 |
|---|
| 2025.12.05 | ₩33,391 | ₩33,604 | ₩33,191 | ₩33,257 | -0.40% | 13.1만 |
|---|
| 2025.12.04 | ₩33,191 | ₩33,307 | ₩33,110 | ₩33,244 | +0.16% | 15.1만 |
|---|
| 2025.12.03 | ₩33,417 | ₩33,457 | ₩33,144 | ₩33,244 | -0.52% | 12.4만 |
|---|
| 2025.12.02 | ₩33,444 | ₩33,444 | ₩33,004 | ₩33,311 | -0.40% | 27.7만 |
|---|
| 2025.12.01 | ₩33,537 | ₩33,591 | ₩33,297 | ₩33,551 | +0.04% | 20.1만 |
|---|
| 2025.11.28 | ₩33,991 | ₩34,045 | ₩33,824 | ₩34,018 | +0.08% | 9.6만 |
|---|
| 2025.11.26 | ₩33,631 | ₩33,764 | ₩33,564 | ₩33,711 | +0.24% | 17.5만 |
|---|
| 2025.11.25 | ₩33,511 | ₩33,638 | ₩33,351 | ₩33,511 | 0.00% | 14.8만 |
|---|
| 2025.11.24 | ₩32,910 | ₩33,511 | ₩32,910 | ₩33,351 | +1.34% | 17.5만 |
|---|
| 2025.11.21 | ₩33,177 | ₩33,245 | ₩32,977 | ₩33,070 | -0.32% | 13.6만 |
|---|
| 2025.11.20 | ₩33,097 | ₩33,315 | ₩32,857 | ₩33,177 | +0.24% | 24.6만 |
|---|
| 2025.11.19 | ₩33,084 | ₩33,471 | ₩32,910 | ₩33,150 | +0.20% | 23만 |
|---|
| 2025.11.18 | ₩33,004 | ₩33,137 | ₩32,844 | ₩32,977 | -0.08% | 10.9만 |
|---|
| 2025.11.17 | ₩33,137 | ₩33,149 | ₩32,619 | ₩32,850 | -0.87% | 25.5만 |
|---|
| 2025.11.14 | ₩33,017 | ₩33,311 | ₩32,767 | ₩33,164 | +0.44% | 88.1만 |
|---|
| 2025.11.13 | ₩33,978 | ₩33,978 | ₩33,537 | ₩33,644 | -0.98% | 10.6만 |
|---|
| 2025.11.12 | ₩33,471 | ₩33,991 | ₩33,417 | ₩33,965 | +1.48% | 17만 |
|---|
| 2025.11.11 | ₩33,537 | ₩33,537 | ₩33,164 | ₩33,364 | -0.52% | 21.9만 |
|---|
| 2025.11.10 | ₩33,231 | ₩33,351 | ₩33,044 | ₩33,324 | +0.28% | 15.2만 |
|---|
| 2025.11.07 | ₩32,483 | ₩32,706 | ₩32,439 | ₩32,537 | +0.16% | 16.3만 |
|---|
| 2025.11.06 | ₩32,430 | ₩32,603 | ₩32,336 | ₩32,390 | -0.12% | 15.6만 |
|---|
| 2025.11.05 | ₩32,350 | ₩32,483 | ₩32,270 | ₩32,390 | +0.12% | 14.4만 |
|---|
| 2025.11.04 | ₩32,216 | ₩32,363 | ₩32,043 | ₩32,043 | -0.54% | 10.7만 |
|---|
| 2025.11.03 | ₩32,670 | ₩32,737 | ₩32,483 | ₩32,670 | 0.00% | 13.3만 |
|---|
| 2025.10.31 | ₩32,910 | ₩32,937 | ₩32,503 | ₩32,777 | -0.41% | 11.7만 |
|---|
| 2025.10.30 | ₩32,363 | ₩32,869 | ₩32,363 | ₩32,844 | +1.48% | 9.3만 |
|---|
| 2025.10.29 | ₩32,844 | ₩32,844 | ₩32,176 | ₩32,343 | -1.52% | 11만 |
|---|
| 2025.10.28 | ₩32,350 | ₩32,537 | ₩32,123 | ₩32,537 | +0.58% | 20.1만 |
|---|
| 2025.10.27 | ₩32,964 | ₩33,070 | ₩32,430 | ₩32,630 | -1.01% | 26.1만 |
|---|
| 2025.10.24 | ₩33,431 | ₩33,484 | ₩33,164 | ₩33,164 | -0.80% | 15.9만 |
|---|
| 2025.10.23 | ₩33,618 | ₩33,618 | ₩33,315 | ₩33,337 | -0.83% | 17만 |
|---|
| 2025.10.22 | ₩33,044 | ₩33,297 | ₩32,590 | ₩33,224 | +0.55% | 82.5만 |
|---|
| 2025.10.21 | ₩33,991 | ₩34,135 | ₩33,044 | ₩33,324 | -1.96% | 27.7만 |
|---|
| 2025.10.20 | ₩34,525 | ₩34,872 | ₩34,298 | ₩34,872 | +1.01% | 19.2만 |
|---|
| 2025.10.17 | ₩34,405 | ₩34,456 | ₩33,698 | ₩33,978 | -1.24% | 26.5만 |
|---|
| 2025.10.16 | ₩34,191 | ₩34,458 | ₩34,031 | ₩34,458 | +0.78% | 28.8만 |
|---|
| 2025.10.15 | ₩33,804 | ₩33,884 | ₩33,606 | ₩33,804 | 0.00% | 15.1만 |
|---|
| 2025.10.14 | ₩33,284 | ₩33,551 | ₩33,236 | ₩33,464 | +0.54% | 17.1만 |
|---|
| 2025.10.13 | ₩33,324 | ₩33,324 | ₩33,129 | ₩33,284 | -0.12% | 14.3만 |
|---|
| 2025.10.10 | ₩32,483 | ₩32,884 | ₩32,403 | ₩32,884 | +1.23% | 16.6만 |
|---|