시장 데이터를 불러오는 중
전체 종목
FT Vest Investment Grade & Target Income ETF 과거 주가
FT Vest Investment Grade & Target Income ETF · LQTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Investment Grade & Target Income ETF · LQTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,174 | ₩24,174 | ₩24,107 | ₩24,142 | -0.13% | 9.5만 |
| 2026.10.08 | ₩24,080 | ₩24,174 | ₩24,045 | ₩24,174 | +0.39% | 41.8만 |
| 2026.10.07 | ₩23,960 | ₩24,120 | ₩23,960 | ₩24,068 | +0.45% | 6.2만 |
| 2026.10.06 | ₩24,067 | ₩24,131 | ₩24,027 | ₩24,107 | +0.17% | 10.4만 |
| 2026.10.05 | ₩24,027 | ₩24,027 | ₩23,921 | ₩24,013 | -0.06% | 15.7만 |
| 2026.10.02 | ₩24,134 | ₩24,261 | ₩23,960 | ₩24,027 | -0.44% | 16.7만 |
| 2026.10.01 | ₩24,027 | ₩24,120 | ₩23,852 | ₩24,040 | +0.06% | 5.4만 |
| 2026.09.30 | ₩24,295 | ₩24,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,201 |
| -0.39% |
| 3.4만 |
| 2026.09.29 | ₩24,214 | ₩24,254 | ₩24,120 | ₩24,187 | -0.11% | 3.9만 |
|---|
| 2026.09.28 | ₩24,362 | ₩24,362 | ₩24,147 | ₩24,214 | -0.61% | 5.4만 |
|---|
| 2026.09.25 | ₩24,375 | ₩24,429 | ₩24,308 | ₩24,429 | +0.22% | 4.9만 |
|---|
| 2026.09.24 | ₩24,683 | ₩24,683 | ₩24,321 | ₩24,363 | -1.30% | 116.1만 |
|---|
| 2026.09.23 | ₩24,804 | ₩24,804 | ₩24,509 | ₩24,536 | -1.08% | 23.3만 |
|---|
| 2026.09.22 | ₩24,884 | ₩25,192 | ₩24,764 | ₩24,804 | -0.32% | 7.8만 |
|---|
| 2026.09.21 | ₩24,817 | ₩24,831 | ₩24,750 | ₩24,823 | +0.02% | 8만 |
|---|
| 2026.09.18 | ₩24,710 | ₩24,764 | ₩24,683 | ₩24,750 | +0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩24,777 | ₩24,817 | ₩24,737 | ₩24,764 | -0.05% | 5.9만 |
|---|
| 2026.09.16 | ₩24,697 | ₩24,871 | ₩24,670 | ₩24,723 | +0.11% | 12.2만 |
|---|
| 2026.09.15 | ₩24,683 | ₩24,683 | ₩24,576 | ₩24,630 | -0.22% | 5.6만 |
|---|
| 2026.09.14 | ₩24,656 | ₩24,697 | ₩24,576 | ₩24,631 | -0.10% | 5.5만 |
|---|
| 2026.09.11 | ₩24,697 | ₩24,790 | ₩24,631 | ₩24,634 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩24,804 | ₩24,817 | ₩24,656 | ₩24,656 | -0.59% | 6.7만 |
|---|
| 2026.09.09 | ₩24,924 | ₩24,938 | ₩24,817 | ₩24,871 | -0.22% | 15.2만 |
|---|
| 2026.09.08 | ₩24,871 | ₩24,958 | ₩24,845 | ₩24,871 | 0.00% | 66.3만 |
|---|
| 2026.09.04 | ₩24,871 | ₩24,938 | ₩24,844 | ₩24,902 | +0.12% | 20.8만 |
|---|
| 2026.09.03 | ₩24,978 | ₩24,978 | ₩24,871 | ₩24,899 | -0.32% | 13.1만 |
|---|
| 2026.09.02 | ₩24,844 | ₩24,911 | ₩24,831 | ₩24,877 | +0.13% | 5.1만 |
|---|
| 2026.09.01 | ₩24,991 | ₩24,991 | ₩24,790 | ₩24,831 | -0.64% | 18.9만 |
|---|
| 2026.08.31 | ₩25,179 | ₩25,179 | ₩25,002 | ₩25,099 | -0.32% | 4.4만 |
|---|
| 2026.08.28 | ₩25,246 | ₩25,273 | ₩25,152 | ₩25,180 | -0.26% | 2.3만 |
|---|
| 2026.08.27 | ₩25,286 | ₩25,286 | ₩25,206 | ₩25,218 | -0.27% | 7.3만 |
|---|
| 2026.08.26 | ₩25,273 | ₩25,273 | ₩25,192 | ₩25,219 | -0.21% | 2.4만 |
|---|
| 2026.08.25 | ₩25,179 | ₩25,259 | ₩25,167 | ₩25,245 | +0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩25,152 | ₩25,179 | ₩25,060 | ₩25,125 | -0.11% | 4만 |
|---|
| 2026.08.21 | ₩25,125 | ₩25,125 | ₩25,045 | ₩25,085 | -0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩25,139 | ₩25,152 | ₩25,058 | ₩25,112 | -0.11% | 6.4만 |
|---|
| 2026.08.19 | ₩25,273 | ₩25,273 | ₩25,152 | ₩25,206 | -0.27% | 10.7만 |
|---|
| 2026.08.18 | ₩25,018 | ₩25,085 | ₩24,971 | ₩25,073 | +0.22% | 17.9만 |
|---|
| 2026.08.17 | ₩25,139 | ₩25,139 | ₩24,991 | ₩25,018 | -0.48% | 4.7만 |
|---|
| 2026.08.14 | ₩25,192 | ₩25,192 | ₩25,058 | ₩25,166 | -0.11% | 2.7만 |
|---|
| 2026.08.13 | ₩25,192 | ₩25,259 | ₩25,166 | ₩25,188 | -0.02% | 4만 |
|---|
| 2026.08.12 | ₩25,058 | ₩25,170 | ₩25,018 | ₩25,078 | +0.08% | 12.1만 |
|---|
| 2026.08.11 | ₩25,032 | ₩25,608 | ₩24,938 | ₩25,038 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩25,192 | ₩25,192 | ₩25,018 | ₩25,032 | -0.64% | 20.4만 |
|---|
| 2026.08.07 | ₩25,246 | ₩25,340 | ₩25,113 | ₩25,139 | -0.42% | 3.9만 |
|---|
| 2026.08.06 | ₩25,192 | ₩25,212 | ₩25,077 | ₩25,099 | -0.37% | 10.3만 |
|---|
| 2026.08.05 | ₩25,192 | ₩25,265 | ₩25,139 | ₩25,206 | +0.05% | 10만 |
|---|
| 2026.08.04 | ₩25,233 | ₩25,246 | ₩25,139 | ₩25,246 | +0.05% | 13.9만 |
|---|
| 2026.08.03 | ₩25,152 | ₩25,152 | ₩25,045 | ₩25,045 | -0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩25,313 | ₩25,313 | ₩25,166 | ₩25,192 | -0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩25,206 | ₩25,367 | ₩25,206 | ₩25,246 | +0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩25,219 | ₩25,326 | ₩25,179 | ₩25,179 | -0.16% | 36.1만 |
|---|
| 2026.07.28 | ₩25,326 | ₩25,353 | ₩25,293 | ₩25,313 | -0.05% | 5.5만 |
|---|
| 2026.07.27 | ₩25,246 | ₩25,313 | ₩25,221 | ₩25,279 | +0.13% | 23.5만 |
|---|
| 2026.07.24 | ₩25,166 | ₩25,246 | ₩25,166 | ₩25,166 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩25,273 | ₩25,353 | ₩25,152 | ₩25,259 | -0.05% | 9.5만 |
|---|
| 2026.07.22 | ₩25,420 | ₩25,420 | ₩25,273 | ₩25,286 | -0.53% | 5만 |
|---|
| 2026.07.21 | ₩25,447 | ₩25,447 | ₩25,246 | ₩25,313 | -0.53% | 27만 |
|---|
| 2026.07.20 | ₩25,541 | ₩25,541 | ₩25,380 | ₩25,460 | -0.31% | 8.9만 |
|---|
| 2026.07.17 | ₩25,554 | ₩25,568 | ₩25,501 | ₩25,533 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩25,447 | ₩25,621 | ₩25,434 | ₩25,514 | +0.26% | 6만 |
|---|
| 2026.07.15 | ₩25,487 | ₩25,541 | ₩25,447 | ₩25,541 | +0.21% | 6.2만 |
|---|
| 2026.07.14 | ₩25,460 | ₩26,989 | ₩25,353 | ₩25,460 | 0.00% | 38.2만 |
|---|
| 2026.07.13 | ₩25,501 | ₩25,501 | ₩25,340 | ₩25,393 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩25,594 | ₩25,594 | ₩25,474 | ₩25,507 | -0.34% | 7.1만 |
|---|
| 2026.07.09 | ₩25,608 | ₩25,669 | ₩25,514 | ₩25,527 | -0.31% | 10.7만 |
|---|
| 2026.07.08 | ₩25,568 | ₩25,614 | ₩25,460 | ₩25,501 | -0.26% | 15.9만 |
|---|
| 2026.07.07 | ₩25,702 | ₩25,702 | ₩25,568 | ₩25,608 | -0.36% | 10만 |
|---|
| 2026.07.06 | ₩25,742 | ₩25,742 | ₩25,675 | ₩25,742 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩25,702 | ₩25,769 | ₩25,648 | ₩25,769 | +0.26% | 8.8만 |
|---|
| 2026.07.01 | ₩25,742 | ₩25,782 | ₩25,661 | ₩25,688 | -0.21% | 4만 |
|---|
| 2026.06.30 | ₩26,037 | ₩26,037 | ₩25,876 | ₩25,876 | -0.62% | 5.8만 |
|---|
| 2026.06.29 | ₩26,023 | ₩26,083 | ₩25,970 | ₩26,063 | +0.15% | 6.2만 |
|---|
| 2026.06.26 | ₩26,037 | ₩26,037 | ₩25,943 | ₩25,970 | -0.26% | 12.4만 |
|---|
| 2026.06.25 | ₩26,104 | ₩26,104 | ₩25,970 | ₩25,983 | -0.46% | 5.7만 |
|---|
| 2026.06.24 | ₩25,996 | ₩26,023 | ₩25,929 | ₩26,010 | +0.05% | 9.9만 |
|---|
| 2026.06.23 | ₩25,755 | ₩25,943 | ₩25,755 | ₩25,916 | +0.62% | 6.1만 |
|---|
| 2026.06.22 | ₩25,916 | ₩25,916 | ₩25,822 | ₩25,876 | -0.16% | 4.3만 |
|---|
| 2026.06.18 | ₩25,996 | ₩26,022 | ₩25,916 | ₩25,956 | -0.15% | 7만 |
|---|
| 2026.06.17 | ₩25,943 | ₩26,022 | ₩25,809 | ₩25,905 | -0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩25,970 | ₩26,045 | ₩25,849 | ₩25,936 | -0.13% | 8만 |
|---|
| 2026.06.15 | ₩25,916 | ₩25,956 | ₩25,797 | ₩25,916 | 0.00% | 10.8만 |
|---|
| 2026.06.12 | ₩25,929 | ₩26,077 | ₩25,836 | ₩25,903 | -0.10% | 3.6만 |
|---|
| 2026.06.11 | ₩25,795 | ₩26,023 | ₩25,712 | ₩25,903 | +0.42% | 6.5만 |
|---|
| 2026.06.10 | ₩25,836 | ₩25,836 | ₩25,702 | ₩25,734 | -0.39% | 5만 |
|---|
| 2026.06.09 | ₩25,688 | ₩25,822 | ₩25,688 | ₩25,782 | +0.37% | 5.6만 |
|---|
| 2026.06.08 | ₩25,795 | ₩25,795 | ₩25,661 | ₩25,755 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩25,876 | ₩25,876 | ₩25,702 | ₩25,748 | -0.49% | 10.7만 |
|---|
| 2026.06.04 | ₩25,916 | ₩25,996 | ₩25,809 | ₩25,958 | +0.16% | 5.9만 |
|---|
| 2026.06.03 | ₩25,876 | ₩25,876 | ₩25,743 | ₩25,836 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩25,943 | ₩25,996 | ₩25,849 | ₩25,903 | -0.15% | 11.8만 |
|---|
| 2026.06.01 | ₩25,849 | ₩25,916 | ₩25,313 | ₩25,889 | +0.16% | 11.5만 |
|---|
| 2026.05.29 | ₩26,090 | ₩26,090 | ₩25,996 | ₩26,037 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩26,063 | ₩26,063 | ₩25,976 | ₩26,055 | -0.03% | 5.6만 |
|---|
| 2026.05.27 | ₩26,050 | ₩26,050 | ₩25,933 | ₩25,983 | -0.26% | 5.8만 |
|---|
| 2026.05.26 | ₩25,956 | ₩25,996 | ₩25,916 | ₩25,916 | -0.15% | 7.2만 |
|---|
| 2026.05.22 | ₩25,795 | ₩25,996 | ₩25,795 | ₩25,970 | +0.68% | 8.8만 |
|---|
| 2026.05.21 | ₩25,795 | ₩26,010 | ₩25,661 | ₩25,782 | -0.05% | 9.9만 |
|---|
| 2026.05.20 | ₩25,635 | ₩25,809 | ₩25,568 | ₩25,782 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,688 | ₩25,708 | ₩25,541 | ₩25,628 | -0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩25,822 | ₩25,822 | ₩25,715 | ₩25,782 | -0.16% | 6.1만 |
|---|
| 2026.05.15 | ₩25,822 | ₩25,836 | ₩25,728 | ₩25,782 | -0.16% | 12.6만 |
|---|
| 2026.05.14 | ₩26,050 | ₩26,144 | ₩25,923 | ₩25,923 | -0.49% | 9.5만 |
|---|
| 2026.05.13 | ₩25,956 | ₩26,010 | ₩25,836 | ₩25,996 | +0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩25,983 | ₩26,010 | ₩25,903 | ₩25,916 | -0.26% | 5.6만 |
|---|
| 2026.05.11 | ₩26,077 | ₩26,117 | ₩25,970 | ₩26,023 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩26,090 | ₩28,859 | ₩25,849 | ₩26,077 | -0.05% | 5.2만 |
|---|
| 2026.05.07 | ₩26,090 | ₩26,090 | ₩25,956 | ₩26,015 | -0.29% | 5.7만 |
|---|
| 2026.05.06 | ₩27,095 | ₩27,095 | ₩26,043 | ₩26,096 | -3.69% | 7.6만 |
|---|
| 2026.05.05 | ₩25,983 | ₩26,037 | ₩25,943 | ₩26,023 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩26,010 | ₩26,010 | ₩25,822 | ₩25,923 | -0.33% | 17.3만 |
|---|
| 2026.05.01 | ₩25,795 | ₩26,063 | ₩25,795 | ₩25,996 | +0.78% | 11.4만 |
|---|
| 2026.04.30 | ₩26,144 | ₩26,157 | ₩26,037 | ₩26,117 | -0.10% | 8만 |
|---|
| 2026.04.29 | ₩26,197 | ₩26,197 | ₩26,023 | ₩26,090 | -0.41% | 6.3만 |
|---|
| 2026.04.28 | ₩26,211 | ₩26,264 | ₩26,132 | ₩26,224 | +0.05% | 3.6만 |
|---|
| 2026.04.27 | ₩26,238 | ₩26,264 | ₩26,184 | ₩26,211 | -0.10% | 4.7만 |
|---|
| 2026.04.24 | ₩26,372 | ₩26,412 | ₩26,238 | ₩26,264 | -0.41% | 6.2만 |
|---|
| 2026.04.23 | ₩26,412 | ₩26,439 | ₩26,238 | ₩26,298 | -0.43% | 11.4만 |
|---|
| 2026.04.22 | ₩26,452 | ₩26,452 | ₩26,291 | ₩26,291 | -0.61% | 4.8만 |
|---|
| 2026.04.21 | ₩26,425 | ₩26,425 | ₩26,251 | ₩26,305 | -0.46% | 8.9만 |
|---|
| 2026.04.20 | ₩26,439 | ₩26,479 | ₩26,318 | ₩26,465 | +0.10% | 11.4만 |
|---|
| 2026.04.17 | ₩26,412 | ₩26,425 | ₩26,345 | ₩26,398 | -0.05% | 8만 |
|---|
| 2026.04.16 | ₩26,372 | ₩26,372 | ₩26,251 | ₩26,372 | 0.00% | 24.9만 |
|---|
| 2026.04.15 | ₩26,439 | ₩26,452 | ₩26,264 | ₩26,358 | -0.30% | 3.9만 |
|---|
| 2026.04.14 | ₩26,398 | ₩26,398 | ₩26,291 | ₩26,345 | -0.20% | 6만 |
|---|
| 2026.04.13 | ₩26,197 | ₩26,331 | ₩26,150 | ₩26,291 | +0.36% | 16.7만 |
|---|
| 2026.04.10 | ₩26,385 | ₩26,385 | ₩26,184 | ₩26,197 | -0.71% | 6.2만 |
|---|
| 2026.04.09 | ₩26,251 | ₩26,418 | ₩26,144 | ₩26,197 | -0.20% | 9.3만 |
|---|
| 2026.04.08 | ₩26,345 | ₩26,345 | ₩26,184 | ₩26,264 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩26,157 | ₩26,157 | ₩25,929 | ₩26,144 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩26,157 | ₩26,217 | ₩26,050 | ₩26,157 | 0.00% | 8.4만 |
|---|
| 2026.04.02 | ₩26,037 | ₩26,171 | ₩25,956 | ₩26,171 | +0.51% | 19.4만 |
|---|
| 2026.04.01 | ₩26,171 | ₩26,238 | ₩25,984 | ₩26,063 | -0.41% | 14만 |
|---|
| 2026.03.31 | ₩26,197 | ₩26,406 | ₩26,117 | ₩26,238 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩25,956 | ₩26,129 | ₩25,956 | ₩26,104 | +0.57% | 7.1만 |
|---|
| 2026.03.27 | ₩25,956 | ₩26,037 | ₩25,836 | ₩25,889 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩26,090 | ₩26,117 | ₩25,956 | ₩25,996 | -0.36% | 17.3만 |
|---|
| 2026.03.25 | ₩26,130 | ₩26,197 | ₩26,117 | ₩26,157 | +0.10% | 4.3만 |
|---|
| 2026.03.24 | ₩26,117 | ₩26,117 | ₩25,986 | ₩26,063 | -0.21% | 3.8만 |
|---|
| 2026.03.23 | ₩25,836 | ₩26,184 | ₩25,836 | ₩26,144 | +1.19% | 3.1만 |
|---|
| 2026.03.20 | ₩26,157 | ₩26,157 | ₩25,943 | ₩25,943 | -0.82% | 4.2만 |
|---|
| 2026.03.19 | ₩26,197 | ₩26,343 | ₩26,042 | ₩26,238 | +0.15% | 1.8만 |
|---|
| 2026.03.18 | ₩26,331 | ₩26,345 | ₩26,157 | ₩26,171 | -0.61% | 34.4만 |
|---|
| 2026.03.17 | ₩26,224 | ₩26,318 | ₩26,197 | ₩26,305 | +0.31% | 4.1만 |
|---|
| 2026.03.16 | ₩26,184 | ₩26,211 | ₩26,063 | ₩26,077 | -0.41% | 6.8만 |
|---|
| 2026.03.13 | ₩26,077 | ₩26,191 | ₩25,956 | ₩26,063 | -0.05% | 10.4만 |
|---|
| 2026.03.12 | ₩26,211 | ₩26,211 | ₩26,023 | ₩26,117 | -0.36% | 50.9만 |
|---|
| 2026.03.11 | ₩26,479 | ₩26,479 | ₩26,238 | ₩26,264 | -0.81% | 5.3만 |
|---|
| 2026.03.10 | ₩26,640 | ₩26,640 | ₩26,492 | ₩26,519 | -0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩26,506 | ₩26,680 | ₩26,429 | ₩26,680 | +0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩26,479 | ₩26,640 | ₩26,385 | ₩26,532 | +0.20% | 13만 |
|---|
| 2026.03.05 | ₩26,707 | ₩26,707 | ₩26,515 | ₩26,586 | -0.45% | 7.4만 |
|---|
| 2026.03.04 | ₩26,787 | ₩26,814 | ₩26,640 | ₩26,693 | -0.35% | 34.3만 |
|---|
| 2026.03.03 | ₩26,640 | ₩26,767 | ₩26,472 | ₩26,653 | +0.05% | 9.8만 |
|---|
| 2026.03.02 | ₩26,747 | ₩26,780 | ₩26,586 | ₩26,720 | -0.10% | 5.3만 |
|---|
| 2026.02.27 | ₩26,988 | ₩27,015 | ₩26,921 | ₩26,948 | -0.15% | 5.4만 |
|---|
| 2026.02.26 | ₩26,975 | ₩27,042 | ₩26,881 | ₩26,999 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩26,854 | ₩26,975 | ₩26,854 | ₩26,901 | +0.17% | 7.2만 |
|---|
| 2026.02.24 | ₩26,827 | ₩27,028 | ₩26,827 | ₩26,975 | +0.55% | 18.2만 |
|---|
| 2026.02.23 | ₩26,988 | ₩27,035 | ₩26,829 | ₩26,948 | -0.15% | 12.8만 |
|---|
| 2026.02.20 | ₩26,908 | ₩26,946 | ₩26,814 | ₩26,841 | -0.25% | 4.6만 |
|---|
| 2026.02.19 | ₩26,934 | ₩27,001 | ₩26,827 | ₩26,995 | +0.22% | 18.1만 |
|---|
| 2026.02.18 | ₩26,988 | ₩27,084 | ₩26,867 | ₩26,934 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩27,015 | ₩27,015 | ₩26,827 | ₩26,921 | -0.35% | 6.5만 |
|---|
| 2026.02.13 | ₩26,921 | ₩26,961 | ₩26,800 | ₩26,921 | 0.00% | 7.4만 |
|---|
| 2026.02.12 | ₩26,774 | ₩26,921 | ₩26,695 | ₩26,921 | +0.55% | 4.8만 |
|---|
| 2026.02.11 | ₩26,733 | ₩26,787 | ₩26,680 | ₩26,760 | +0.10% | 9.6만 |
|---|
| 2026.02.10 | ₩26,774 | ₩26,774 | ₩26,720 | ₩26,740 | -0.13% | 9.4만 |
|---|
| 2026.02.09 | ₩26,613 | ₩26,733 | ₩26,613 | ₩26,707 | +0.35% | 32.5만 |
|---|
| 2026.02.06 | ₩26,680 | ₩26,713 | ₩26,586 | ₩26,693 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩26,760 | ₩26,760 | ₩26,573 | ₩26,666 | -0.35% | 3만 |
|---|
| 2026.02.04 | ₩26,680 | ₩26,680 | ₩26,516 | ₩26,599 | -0.30% | 5.3만 |
|---|
| 2026.02.03 | ₩26,707 | ₩26,707 | ₩26,479 | ₩26,606 | -0.38% | 9.5만 |
|---|
| 2026.02.02 | ₩26,680 | ₩26,680 | ₩26,573 | ₩26,626 | -0.20% | 9.6만 |
|---|
| 2026.01.30 | ₩29,708 | ₩29,708 | ₩26,760 | ₩26,760 | -9.92% | 9.4만 |
|---|
| 2026.01.29 | ₩26,867 | ₩26,908 | ₩26,695 | ₩26,867 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩26,881 | ₩26,881 | ₩26,795 | ₩26,814 | -0.25% | 8.8만 |
|---|
| 2026.01.27 | ₩27,001 | ₩27,001 | ₩26,814 | ₩26,881 | -0.45% | 9.6만 |
|---|
| 2026.01.26 | ₩26,814 | ₩26,934 | ₩26,800 | ₩26,862 | +0.18% | 4만 |
|---|
| 2026.01.23 | ₩26,827 | ₩26,841 | ₩26,787 | ₩26,787 | -0.15% | 3만 |
|---|
| 2026.01.22 | ₩26,800 | ₩26,934 | ₩26,707 | ₩26,908 | +0.40% | 3.7만 |
|---|
| 2026.01.21 | ₩26,800 | ₩26,814 | ₩26,666 | ₩26,800 | 0.00% | 8.2만 |
|---|
| 2026.01.20 | ₩26,787 | ₩26,787 | ₩26,546 | ₩26,693 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩26,827 | ₩26,827 | ₩26,760 | ₩26,787 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩26,921 | ₩26,934 | ₩26,827 | ₩26,894 | -0.10% | 8.7만 |
|---|
| 2026.01.14 | ₩26,827 | ₩26,908 | ₩26,760 | ₩26,881 | +0.20% | 7.5만 |
|---|
| 2026.01.13 | ₩26,841 | ₩26,901 | ₩26,709 | ₩26,807 | -0.12% | 7.1만 |
|---|
| 2026.01.12 | ₩26,774 | ₩26,841 | ₩26,653 | ₩26,800 | +0.10% | 10.4만 |
|---|
| 2026.01.09 | ₩26,720 | ₩26,888 | ₩26,666 | ₩26,814 | +0.35% | 6.3만 |
|---|
| 2026.01.08 | ₩26,693 | ₩26,814 | ₩26,640 | ₩26,707 | +0.05% | 5.3만 |
|---|
| 2026.01.07 | ₩26,720 | ₩26,814 | ₩26,720 | ₩26,787 | +0.25% | 7만 |
|---|
| 2026.01.06 | ₩26,747 | ₩26,747 | ₩26,613 | ₩26,700 | -0.18% | 8만 |
|---|
| 2026.01.05 | ₩26,800 | ₩26,800 | ₩26,640 | ₩26,760 | -0.15% | 7.7만 |
|---|
| 2026.01.02 | ₩26,800 | ₩26,800 | ₩26,628 | ₩26,653 | -0.55% | 3.9만 |
|---|
| 2025.12.31 | ₩26,914 | ₩26,988 | ₩26,881 | ₩26,961 | +0.17% | 3만 |
|---|
| 2025.12.30 | ₩27,001 | ₩27,042 | ₩26,881 | ₩27,028 | +0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩26,827 | ₩26,981 | ₩26,827 | ₩26,948 | +0.45% | 6.7만 |
|---|
| 2025.12.26 | ₩26,881 | ₩27,048 | ₩26,881 | ₩26,921 | +0.15% | 7.8만 |
|---|
| 2025.12.24 | ₩26,934 | ₩27,028 | ₩26,841 | ₩27,015 | +0.30% | 2.9만 |
|---|
| 2025.12.23 | ₩26,800 | ₩26,948 | ₩26,747 | ₩26,800 | 0.00% | 7.7만 |
|---|
| 2025.12.22 | ₩26,934 | ₩26,934 | ₩26,800 | ₩26,814 | -0.45% | 46.6만 |
|---|
| 2025.12.19 | ₩26,800 | ₩26,908 | ₩26,800 | ₩26,894 | +0.35% | 5.2만 |
|---|
| 2025.12.18 | ₩27,068 | ₩27,068 | ₩26,886 | ₩26,934 | -0.50% | 37.1만 |
|---|
| 2025.12.17 | ₩26,799 | ₩26,867 | ₩26,774 | ₩26,867 | +0.26% | 5.4만 |
|---|
| 2025.12.16 | ₩26,800 | ₩26,881 | ₩26,740 | ₩26,854 | +0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩26,961 | ₩26,961 | ₩26,760 | ₩26,814 | -0.55% | 3.7만 |
|---|
| 2025.12.12 | ₩26,827 | ₩26,827 | ₩26,747 | ₩26,800 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩26,921 | ₩27,001 | ₩26,881 | ₩26,881 | -0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩26,961 | ₩26,975 | ₩26,820 | ₩26,961 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩27,068 | ₩27,068 | ₩26,787 | ₩26,854 | -0.79% | 21.1만 |
|---|
| 2025.12.08 | ₩26,867 | ₩26,867 | ₩26,774 | ₩26,854 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩26,961 | ₩26,995 | ₩26,867 | ₩26,881 | -0.30% | 6.3만 |
|---|
| 2025.12.04 | ₩26,975 | ₩27,028 | ₩26,869 | ₩26,948 | -0.10% | 4.7만 |
|---|
| 2025.12.03 | ₩26,975 | ₩27,042 | ₩26,894 | ₩27,015 | +0.15% | 3.1만 |
|---|
| 2025.12.02 | ₩27,015 | ₩27,015 | ₩26,892 | ₩26,988 | -0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩27,028 | ₩27,028 | ₩26,854 | ₩26,948 | -0.30% | 7.7만 |
|---|
| 2025.11.28 | ₩27,189 | ₩27,269 | ₩27,189 | ₩27,269 | +0.30% | 4.4만 |
|---|
| 2025.11.26 | ₩27,350 | ₩27,350 | ₩27,166 | ₩27,283 | -0.24% | 22.7만 |
|---|
| 2025.11.25 | ₩27,149 | ₩27,283 | ₩27,126 | ₩27,202 | +0.20% | 4.1만 |
|---|
| 2025.11.24 | ₩27,256 | ₩27,256 | ₩27,068 | ₩27,109 | -0.54% | 9.5만 |
|---|
| 2025.11.21 | ₩27,189 | ₩27,189 | ₩26,948 | ₩27,068 | -0.44% | 5.8만 |
|---|
| 2025.11.20 | ₩27,135 | ₩27,135 | ₩26,934 | ₩27,013 | -0.45% | 19.8만 |
|---|
| 2025.11.19 | ₩26,912 | ₩27,001 | ₩26,912 | ₩26,934 | +0.08% | 17.4만 |
|---|
| 2025.11.18 | ₩27,109 | ₩27,109 | ₩26,894 | ₩26,908 | -0.74% | 2.7만 |
|---|
| 2025.11.17 | ₩26,908 | ₩26,964 | ₩26,901 | ₩26,908 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩26,921 | ₩26,988 | ₩26,894 | ₩26,894 | -0.10% | 16만 |
|---|
| 2025.11.13 | ₩27,028 | ₩27,055 | ₩26,921 | ₩26,921 | -0.40% | 79만 |
|---|
| 2025.11.12 | ₩27,122 | ₩27,135 | ₩26,988 | ₩27,095 | -0.10% | 17.4만 |
|---|
| 2025.11.11 | ₩27,035 | ₩27,095 | ₩27,015 | ₩27,095 | +0.22% | 17.1만 |
|---|
| 2025.11.10 | ₩26,961 | ₩27,001 | ₩26,948 | ₩26,948 | -0.05% | 3.4만 |
|---|
| 2025.11.07 | ₩26,908 | ₩27,055 | ₩26,908 | ₩27,028 | +0.45% | 8.5만 |
|---|
| 2025.11.06 | ₩27,122 | ₩27,122 | ₩26,961 | ₩27,008 | -0.42% | 6만 |
|---|
| 2025.11.05 | ₩26,961 | ₩27,028 | ₩26,916 | ₩27,001 | +0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩27,042 | ₩27,042 | ₩26,948 | ₩26,975 | -0.25% | 7만 |
|---|
| 2025.11.03 | ₩26,894 | ₩26,997 | ₩26,867 | ₩26,948 | +0.20% | 8.2만 |
|---|
| 2025.10.31 | ₩27,135 | ₩27,310 | ₩27,135 | ₩27,181 | +0.17% | 11.9만 |
|---|
| 2025.10.30 | ₩27,417 | ₩27,417 | ₩27,243 | ₩27,283 | -0.49% | 5.3만 |
|---|
| 2025.10.29 | ₩27,551 | ₩27,558 | ₩27,390 | ₩27,430 | -0.44% | 6.7만 |
|---|
| 2025.10.28 | ₩27,685 | ₩27,685 | ₩27,457 | ₩27,564 | -0.44% | 4.2만 |
|---|
| 2025.10.27 | ₩27,524 | ₩27,608 | ₩27,457 | ₩27,559 | +0.13% | 6.2만 |
|---|
| 2025.10.24 | ₩27,430 | ₩27,578 | ₩27,430 | ₩27,578 | +0.54% | 8.8만 |
|---|
| 2025.10.23 | ₩27,551 | ₩27,564 | ₩27,457 | ₩27,491 | -0.22% | 9.5만 |
|---|
| 2025.10.22 | ₩27,551 | ₩27,551 | ₩27,444 | ₩27,551 | 0.00% | 16.1만 |
|---|
| 2025.10.21 | ₩27,511 | ₩27,618 | ₩27,470 | ₩27,484 | -0.10% | 3.3만 |
|---|
| 2025.10.20 | ₩27,470 | ₩27,497 | ₩27,430 | ₩27,486 | +0.06% | 5.3만 |
|---|
| 2025.10.17 | ₩27,377 | ₩27,504 | ₩27,348 | ₩27,424 | +0.17% | 7.3만 |
|---|
| 2025.10.16 | ₩27,298 | ₩27,444 | ₩27,298 | ₩27,444 | +0.54% | 1.9만 |
|---|
| 2025.10.15 | ₩27,444 | ₩27,457 | ₩27,332 | ₩27,390 | -0.20% | 6.3만 |
|---|
| 2025.10.14 | ₩27,245 | ₩27,430 | ₩27,189 | ₩27,417 | +0.63% | 11.9만 |
|---|
| 2025.10.13 | ₩27,310 | ₩27,323 | ₩27,150 | ₩27,318 | +0.03% | 4.5만 |
|---|
| 2025.10.10 | ₩27,296 | ₩27,296 | ₩27,145 | ₩27,243 | -0.20% | 3.9만 |
|---|