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 | ₩24,082 | ₩24,082 | ₩24,015 | ₩24,050 | -0.13% | 9.5만 |
| 2026.10.08 | ₩23,989 | ₩24,082 | ₩23,954 | ₩24,082 | +0.39% | 41.8만 |
| 2026.10.07 | ₩23,869 | ₩24,029 | ₩23,869 | ₩23,977 | +0.45% | 6.2만 |
| 2026.10.06 | ₩23,975 | ₩24,039 | ₩23,935 | ₩24,015 | +0.17% | 10.4만 |
| 2026.10.05 | ₩23,935 | ₩23,935 | ₩23,830 | ₩23,922 | -0.06% | 15.7만 |
| 2026.10.02 | ₩24,042 | ₩24,169 | ₩23,869 | ₩23,935 | -0.44% | 16.7만 |
| 2026.10.01 | ₩23,935 | ₩24,029 | ₩23,762 | ₩23,949 | +0.06% | 5.4만 |
| 2026.09.30 | ₩24,202 | ₩24,202 | ₩24,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,109 |
| -0.39% |
| 3.4만 |
| 2026.09.29 | ₩24,122 | ₩24,162 | ₩24,029 | ₩24,095 | -0.11% | 3.9만 |
|---|
| 2026.09.28 | ₩24,269 | ₩24,269 | ₩24,055 | ₩24,122 | -0.61% | 5.4만 |
|---|
| 2026.09.25 | ₩24,282 | ₩24,336 | ₩24,216 | ₩24,336 | +0.22% | 4.9만 |
|---|
| 2026.09.24 | ₩24,589 | ₩24,589 | ₩24,229 | ₩24,270 | -1.30% | 116.1만 |
|---|
| 2026.09.23 | ₩24,710 | ₩24,710 | ₩24,416 | ₩24,443 | -1.08% | 23.3만 |
|---|
| 2026.09.22 | ₩24,790 | ₩25,097 | ₩24,670 | ₩24,710 | -0.32% | 7.8만 |
|---|
| 2026.09.21 | ₩24,723 | ₩24,736 | ₩24,656 | ₩24,728 | +0.02% | 8만 |
|---|
| 2026.09.18 | ₩24,616 | ₩24,670 | ₩24,589 | ₩24,656 | +0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩24,683 | ₩24,723 | ₩24,643 | ₩24,670 | -0.05% | 5.9만 |
|---|
| 2026.09.16 | ₩24,603 | ₩24,776 | ₩24,576 | ₩24,629 | +0.11% | 12.2만 |
|---|
| 2026.09.15 | ₩24,589 | ₩24,589 | ₩24,483 | ₩24,536 | -0.22% | 5.6만 |
|---|
| 2026.09.14 | ₩24,563 | ₩24,603 | ₩24,483 | ₩24,537 | -0.10% | 5.5만 |
|---|
| 2026.09.11 | ₩24,603 | ₩24,696 | ₩24,537 | ₩24,540 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩24,710 | ₩24,723 | ₩24,563 | ₩24,563 | -0.59% | 6.7만 |
|---|
| 2026.09.09 | ₩24,830 | ₩24,843 | ₩24,723 | ₩24,776 | -0.22% | 15.2만 |
|---|
| 2026.09.08 | ₩24,776 | ₩24,863 | ₩24,751 | ₩24,776 | 0.00% | 66.3만 |
|---|
| 2026.09.04 | ₩24,776 | ₩24,843 | ₩24,750 | ₩24,807 | +0.12% | 20.8만 |
|---|
| 2026.09.03 | ₩24,883 | ₩24,883 | ₩24,776 | ₩24,804 | -0.32% | 13.1만 |
|---|
| 2026.09.02 | ₩24,750 | ₩24,816 | ₩24,736 | ₩24,783 | +0.13% | 5.1만 |
|---|
| 2026.09.01 | ₩24,896 | ₩24,896 | ₩24,696 | ₩24,736 | -0.64% | 18.9만 |
|---|
| 2026.08.31 | ₩25,083 | ₩25,083 | ₩24,907 | ₩25,003 | -0.32% | 4.4만 |
|---|
| 2026.08.28 | ₩25,150 | ₩25,177 | ₩25,057 | ₩25,085 | -0.26% | 2.3만 |
|---|
| 2026.08.27 | ₩25,190 | ₩25,190 | ₩25,110 | ₩25,122 | -0.27% | 7.3만 |
|---|
| 2026.08.26 | ₩25,177 | ₩25,177 | ₩25,097 | ₩25,123 | -0.21% | 2.4만 |
|---|
| 2026.08.25 | ₩25,083 | ₩25,163 | ₩25,071 | ₩25,149 | +0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩25,057 | ₩25,083 | ₩24,965 | ₩25,030 | -0.11% | 4만 |
|---|
| 2026.08.21 | ₩25,030 | ₩25,030 | ₩24,950 | ₩24,990 | -0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩25,043 | ₩25,057 | ₩24,963 | ₩25,017 | -0.11% | 6.4만 |
|---|
| 2026.08.19 | ₩25,177 | ₩25,177 | ₩25,057 | ₩25,110 | -0.27% | 10.7만 |
|---|
| 2026.08.18 | ₩24,923 | ₩24,990 | ₩24,876 | ₩24,978 | +0.22% | 17.9만 |
|---|
| 2026.08.17 | ₩25,043 | ₩25,043 | ₩24,896 | ₩24,923 | -0.48% | 4.7만 |
|---|
| 2026.08.14 | ₩25,097 | ₩25,097 | ₩24,963 | ₩25,070 | -0.11% | 2.7만 |
|---|
| 2026.08.13 | ₩25,097 | ₩25,163 | ₩25,070 | ₩25,093 | -0.02% | 4만 |
|---|
| 2026.08.12 | ₩24,963 | ₩25,074 | ₩24,923 | ₩24,983 | +0.08% | 12.1만 |
|---|
| 2026.08.11 | ₩24,936 | ₩25,511 | ₩24,843 | ₩24,943 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩25,097 | ₩25,097 | ₩24,923 | ₩24,936 | -0.64% | 20.4만 |
|---|
| 2026.08.07 | ₩25,150 | ₩25,244 | ₩25,018 | ₩25,043 | -0.42% | 3.9만 |
|---|
| 2026.08.06 | ₩25,097 | ₩25,117 | ₩24,982 | ₩25,003 | -0.37% | 10.3만 |
|---|
| 2026.08.05 | ₩25,097 | ₩25,169 | ₩25,043 | ₩25,110 | +0.05% | 10만 |
|---|
| 2026.08.04 | ₩25,137 | ₩25,150 | ₩25,043 | ₩25,150 | +0.05% | 13.9만 |
|---|
| 2026.08.03 | ₩25,057 | ₩25,057 | ₩24,950 | ₩24,950 | -0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩25,217 | ₩25,217 | ₩25,070 | ₩25,097 | -0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩25,110 | ₩25,270 | ₩25,110 | ₩25,150 | +0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩25,123 | ₩25,230 | ₩25,083 | ₩25,083 | -0.16% | 36.1만 |
|---|
| 2026.07.28 | ₩25,230 | ₩25,257 | ₩25,197 | ₩25,217 | -0.05% | 5.5만 |
|---|
| 2026.07.27 | ₩25,150 | ₩25,217 | ₩25,125 | ₩25,183 | +0.13% | 23.5만 |
|---|
| 2026.07.24 | ₩25,070 | ₩25,150 | ₩25,070 | ₩25,070 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩25,177 | ₩25,257 | ₩25,057 | ₩25,163 | -0.05% | 9.5만 |
|---|
| 2026.07.22 | ₩25,324 | ₩25,324 | ₩25,177 | ₩25,190 | -0.53% | 5만 |
|---|
| 2026.07.21 | ₩25,350 | ₩25,350 | ₩25,150 | ₩25,217 | -0.53% | 27만 |
|---|
| 2026.07.20 | ₩25,444 | ₩25,444 | ₩25,284 | ₩25,364 | -0.31% | 8.9만 |
|---|
| 2026.07.17 | ₩25,457 | ₩25,470 | ₩25,404 | ₩25,436 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩25,350 | ₩25,524 | ₩25,337 | ₩25,417 | +0.26% | 6만 |
|---|
| 2026.07.15 | ₩25,390 | ₩25,444 | ₩25,350 | ₩25,444 | +0.21% | 6.2만 |
|---|
| 2026.07.14 | ₩25,364 | ₩26,887 | ₩25,257 | ₩25,364 | 0.00% | 38.2만 |
|---|
| 2026.07.13 | ₩25,404 | ₩25,404 | ₩25,244 | ₩25,297 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩25,497 | ₩25,497 | ₩25,377 | ₩25,410 | -0.34% | 7.1만 |
|---|
| 2026.07.09 | ₩25,511 | ₩25,572 | ₩25,417 | ₩25,430 | -0.31% | 10.7만 |
|---|
| 2026.07.08 | ₩25,470 | ₩25,517 | ₩25,364 | ₩25,404 | -0.26% | 15.9만 |
|---|
| 2026.07.07 | ₩25,604 | ₩25,604 | ₩25,470 | ₩25,511 | -0.36% | 10만 |
|---|
| 2026.07.06 | ₩25,644 | ₩25,644 | ₩25,577 | ₩25,644 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩25,604 | ₩25,671 | ₩25,551 | ₩25,671 | +0.26% | 8.8만 |
|---|
| 2026.07.01 | ₩25,644 | ₩25,684 | ₩25,564 | ₩25,591 | -0.21% | 4만 |
|---|
| 2026.06.30 | ₩25,938 | ₩25,938 | ₩25,777 | ₩25,777 | -0.62% | 5.8만 |
|---|
| 2026.06.29 | ₩25,924 | ₩25,984 | ₩25,871 | ₩25,964 | +0.15% | 6.2만 |
|---|
| 2026.06.26 | ₩25,938 | ₩25,938 | ₩25,844 | ₩25,871 | -0.26% | 12.4만 |
|---|
| 2026.06.25 | ₩26,004 | ₩26,004 | ₩25,871 | ₩25,884 | -0.46% | 5.7만 |
|---|
| 2026.06.24 | ₩25,898 | ₩25,924 | ₩25,831 | ₩25,911 | +0.05% | 9.9만 |
|---|
| 2026.06.23 | ₩25,657 | ₩25,844 | ₩25,657 | ₩25,818 | +0.62% | 6.1만 |
|---|
| 2026.06.22 | ₩25,818 | ₩25,818 | ₩25,724 | ₩25,777 | -0.16% | 4.3만 |
|---|
| 2026.06.18 | ₩25,898 | ₩25,923 | ₩25,818 | ₩25,858 | -0.15% | 7만 |
|---|
| 2026.06.17 | ₩25,844 | ₩25,923 | ₩25,711 | ₩25,807 | -0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩25,871 | ₩25,946 | ₩25,751 | ₩25,838 | -0.13% | 8만 |
|---|
| 2026.06.15 | ₩25,818 | ₩25,858 | ₩25,699 | ₩25,818 | 0.00% | 10.8만 |
|---|
| 2026.06.12 | ₩25,831 | ₩25,978 | ₩25,737 | ₩25,804 | -0.10% | 3.6만 |
|---|
| 2026.06.11 | ₩25,697 | ₩25,924 | ₩25,615 | ₩25,804 | +0.42% | 6.5만 |
|---|
| 2026.06.10 | ₩25,737 | ₩25,737 | ₩25,604 | ₩25,636 | -0.39% | 5만 |
|---|
| 2026.06.09 | ₩25,591 | ₩25,724 | ₩25,591 | ₩25,684 | +0.37% | 5.6만 |
|---|
| 2026.06.08 | ₩25,697 | ₩25,697 | ₩25,564 | ₩25,657 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩25,777 | ₩25,777 | ₩25,604 | ₩25,651 | -0.49% | 10.7만 |
|---|
| 2026.06.04 | ₩25,818 | ₩25,898 | ₩25,711 | ₩25,859 | +0.16% | 5.9만 |
|---|
| 2026.06.03 | ₩25,777 | ₩25,777 | ₩25,645 | ₩25,737 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩25,844 | ₩25,898 | ₩25,751 | ₩25,804 | -0.15% | 11.8만 |
|---|
| 2026.06.01 | ₩25,751 | ₩25,818 | ₩25,217 | ₩25,791 | +0.16% | 11.5만 |
|---|
| 2026.05.29 | ₩25,991 | ₩25,991 | ₩25,898 | ₩25,938 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩25,964 | ₩25,964 | ₩25,878 | ₩25,956 | -0.03% | 5.6만 |
|---|
| 2026.05.27 | ₩25,951 | ₩25,951 | ₩25,835 | ₩25,884 | -0.26% | 5.8만 |
|---|
| 2026.05.26 | ₩25,858 | ₩25,898 | ₩25,818 | ₩25,818 | -0.15% | 7.2만 |
|---|
| 2026.05.22 | ₩25,697 | ₩25,898 | ₩25,697 | ₩25,871 | +0.68% | 8.8만 |
|---|
| 2026.05.21 | ₩25,697 | ₩25,911 | ₩25,564 | ₩25,684 | -0.05% | 9.9만 |
|---|
| 2026.05.20 | ₩25,537 | ₩25,711 | ₩25,470 | ₩25,684 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,591 | ₩25,611 | ₩25,444 | ₩25,531 | -0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩25,724 | ₩25,724 | ₩25,617 | ₩25,684 | -0.16% | 6.1만 |
|---|
| 2026.05.15 | ₩25,724 | ₩25,737 | ₩25,631 | ₩25,684 | -0.16% | 12.6만 |
|---|
| 2026.05.14 | ₩25,951 | ₩26,044 | ₩25,824 | ₩25,824 | -0.49% | 9.5만 |
|---|
| 2026.05.13 | ₩25,858 | ₩25,911 | ₩25,737 | ₩25,898 | +0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩25,884 | ₩25,911 | ₩25,804 | ₩25,818 | -0.26% | 5.6만 |
|---|
| 2026.05.11 | ₩25,978 | ₩26,018 | ₩25,871 | ₩25,924 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩25,991 | ₩28,749 | ₩25,751 | ₩25,978 | -0.05% | 5.2만 |
|---|
| 2026.05.07 | ₩25,991 | ₩25,991 | ₩25,858 | ₩25,916 | -0.29% | 5.7만 |
|---|
| 2026.05.06 | ₩26,992 | ₩26,992 | ₩25,944 | ₩25,996 | -3.69% | 7.6만 |
|---|
| 2026.05.05 | ₩25,884 | ₩25,938 | ₩25,844 | ₩25,924 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩25,911 | ₩25,911 | ₩25,724 | ₩25,824 | -0.33% | 17.3만 |
|---|
| 2026.05.01 | ₩25,697 | ₩25,964 | ₩25,697 | ₩25,898 | +0.78% | 11.4만 |
|---|
| 2026.04.30 | ₩26,044 | ₩26,058 | ₩25,938 | ₩26,018 | -0.10% | 8만 |
|---|
| 2026.04.29 | ₩26,098 | ₩26,098 | ₩25,924 | ₩25,991 | -0.41% | 6.3만 |
|---|
| 2026.04.28 | ₩26,111 | ₩26,165 | ₩26,032 | ₩26,125 | +0.05% | 3.6만 |
|---|
| 2026.04.27 | ₩26,138 | ₩26,165 | ₩26,085 | ₩26,111 | -0.10% | 4.7만 |
|---|
| 2026.04.24 | ₩26,271 | ₩26,311 | ₩26,138 | ₩26,165 | -0.41% | 6.2만 |
|---|
| 2026.04.23 | ₩26,311 | ₩26,338 | ₩26,138 | ₩26,198 | -0.43% | 11.4만 |
|---|
| 2026.04.22 | ₩26,352 | ₩26,352 | ₩26,191 | ₩26,191 | -0.61% | 4.8만 |
|---|
| 2026.04.21 | ₩26,325 | ₩26,325 | ₩26,151 | ₩26,205 | -0.46% | 8.9만 |
|---|
| 2026.04.20 | ₩26,338 | ₩26,378 | ₩26,218 | ₩26,365 | +0.10% | 11.4만 |
|---|
| 2026.04.17 | ₩26,311 | ₩26,325 | ₩26,245 | ₩26,298 | -0.05% | 8만 |
|---|
| 2026.04.16 | ₩26,271 | ₩26,271 | ₩26,151 | ₩26,271 | 0.00% | 24.9만 |
|---|
| 2026.04.15 | ₩26,338 | ₩26,352 | ₩26,165 | ₩26,258 | -0.30% | 3.9만 |
|---|
| 2026.04.14 | ₩26,298 | ₩26,298 | ₩26,191 | ₩26,245 | -0.20% | 6만 |
|---|
| 2026.04.13 | ₩26,098 | ₩26,231 | ₩26,051 | ₩26,191 | +0.36% | 16.7만 |
|---|
| 2026.04.10 | ₩26,285 | ₩26,285 | ₩26,085 | ₩26,098 | -0.71% | 6.2만 |
|---|
| 2026.04.09 | ₩26,151 | ₩26,318 | ₩26,044 | ₩26,098 | -0.20% | 9.3만 |
|---|
| 2026.04.08 | ₩26,245 | ₩26,245 | ₩26,085 | ₩26,165 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩26,058 | ₩26,058 | ₩25,831 | ₩26,044 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩26,058 | ₩26,118 | ₩25,951 | ₩26,058 | 0.00% | 8.4만 |
|---|
| 2026.04.02 | ₩25,938 | ₩26,071 | ₩25,858 | ₩26,071 | +0.51% | 19.4만 |
|---|
| 2026.04.01 | ₩26,071 | ₩26,138 | ₩25,886 | ₩25,964 | -0.41% | 14만 |
|---|
| 2026.03.31 | ₩26,098 | ₩26,306 | ₩26,018 | ₩26,138 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩25,858 | ₩26,030 | ₩25,858 | ₩26,004 | +0.57% | 7.1만 |
|---|
| 2026.03.27 | ₩25,858 | ₩25,938 | ₩25,737 | ₩25,791 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩25,991 | ₩26,018 | ₩25,858 | ₩25,898 | -0.36% | 17.3만 |
|---|
| 2026.03.25 | ₩26,031 | ₩26,098 | ₩26,018 | ₩26,058 | +0.10% | 4.3만 |
|---|
| 2026.03.24 | ₩26,018 | ₩26,018 | ₩25,887 | ₩25,964 | -0.21% | 3.8만 |
|---|
| 2026.03.23 | ₩25,737 | ₩26,085 | ₩25,737 | ₩26,044 | +1.19% | 3.1만 |
|---|
| 2026.03.20 | ₩26,058 | ₩26,058 | ₩25,844 | ₩25,844 | -0.82% | 4.2만 |
|---|
| 2026.03.19 | ₩26,098 | ₩26,243 | ₩25,943 | ₩26,138 | +0.15% | 1.8만 |
|---|
| 2026.03.18 | ₩26,231 | ₩26,245 | ₩26,058 | ₩26,071 | -0.61% | 34.4만 |
|---|
| 2026.03.17 | ₩26,125 | ₩26,218 | ₩26,098 | ₩26,205 | +0.31% | 4.1만 |
|---|
| 2026.03.16 | ₩26,085 | ₩26,111 | ₩25,964 | ₩25,978 | -0.41% | 6.8만 |
|---|
| 2026.03.13 | ₩25,978 | ₩26,091 | ₩25,858 | ₩25,964 | -0.05% | 10.4만 |
|---|
| 2026.03.12 | ₩26,111 | ₩26,111 | ₩25,924 | ₩26,018 | -0.36% | 50.9만 |
|---|
| 2026.03.11 | ₩26,378 | ₩26,378 | ₩26,138 | ₩26,165 | -0.81% | 5.3만 |
|---|
| 2026.03.10 | ₩26,538 | ₩26,538 | ₩26,392 | ₩26,418 | -0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩26,405 | ₩26,578 | ₩26,329 | ₩26,578 | +0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩26,378 | ₩26,538 | ₩26,285 | ₩26,432 | +0.20% | 13만 |
|---|
| 2026.03.05 | ₩26,605 | ₩26,605 | ₩26,414 | ₩26,485 | -0.45% | 7.4만 |
|---|
| 2026.03.04 | ₩26,685 | ₩26,712 | ₩26,538 | ₩26,592 | -0.35% | 34.3만 |
|---|
| 2026.03.03 | ₩26,538 | ₩26,665 | ₩26,372 | ₩26,552 | +0.05% | 9.8만 |
|---|
| 2026.03.02 | ₩26,645 | ₩26,679 | ₩26,485 | ₩26,619 | -0.10% | 5.3만 |
|---|
| 2026.02.27 | ₩26,885 | ₩26,912 | ₩26,819 | ₩26,845 | -0.15% | 5.4만 |
|---|
| 2026.02.26 | ₩26,872 | ₩26,939 | ₩26,779 | ₩26,896 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩26,752 | ₩26,872 | ₩26,752 | ₩26,799 | +0.17% | 7.2만 |
|---|
| 2026.02.24 | ₩26,725 | ₩26,926 | ₩26,725 | ₩26,872 | +0.55% | 18.2만 |
|---|
| 2026.02.23 | ₩26,885 | ₩26,932 | ₩26,727 | ₩26,845 | -0.15% | 12.8만 |
|---|
| 2026.02.20 | ₩26,805 | ₩26,844 | ₩26,712 | ₩26,739 | -0.25% | 4.6만 |
|---|
| 2026.02.19 | ₩26,832 | ₩26,899 | ₩26,725 | ₩26,892 | +0.22% | 18.1만 |
|---|
| 2026.02.18 | ₩26,885 | ₩26,982 | ₩26,765 | ₩26,832 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩26,912 | ₩26,912 | ₩26,725 | ₩26,819 | -0.35% | 6.5만 |
|---|
| 2026.02.13 | ₩26,819 | ₩26,859 | ₩26,699 | ₩26,819 | 0.00% | 7.4만 |
|---|
| 2026.02.12 | ₩26,672 | ₩26,819 | ₩26,593 | ₩26,819 | +0.55% | 4.8만 |
|---|
| 2026.02.11 | ₩26,632 | ₩26,685 | ₩26,578 | ₩26,659 | +0.10% | 9.6만 |
|---|
| 2026.02.10 | ₩26,672 | ₩26,672 | ₩26,619 | ₩26,639 | -0.13% | 9.4만 |
|---|
| 2026.02.09 | ₩26,512 | ₩26,632 | ₩26,512 | ₩26,605 | +0.35% | 32.5만 |
|---|
| 2026.02.06 | ₩26,578 | ₩26,612 | ₩26,485 | ₩26,592 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩26,659 | ₩26,659 | ₩26,472 | ₩26,565 | -0.35% | 3만 |
|---|
| 2026.02.04 | ₩26,578 | ₩26,578 | ₩26,416 | ₩26,498 | -0.30% | 5.3만 |
|---|
| 2026.02.03 | ₩26,605 | ₩26,605 | ₩26,378 | ₩26,505 | -0.38% | 9.5만 |
|---|
| 2026.02.02 | ₩26,578 | ₩26,578 | ₩26,472 | ₩26,525 | -0.20% | 9.6만 |
|---|
| 2026.01.30 | ₩29,595 | ₩29,595 | ₩26,659 | ₩26,659 | -9.92% | 9.4만 |
|---|
| 2026.01.29 | ₩26,765 | ₩26,805 | ₩26,593 | ₩26,765 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩26,779 | ₩26,779 | ₩26,693 | ₩26,712 | -0.25% | 8.8만 |
|---|
| 2026.01.27 | ₩26,899 | ₩26,899 | ₩26,712 | ₩26,779 | -0.45% | 9.6만 |
|---|
| 2026.01.26 | ₩26,712 | ₩26,832 | ₩26,699 | ₩26,760 | +0.18% | 4만 |
|---|
| 2026.01.23 | ₩26,725 | ₩26,739 | ₩26,685 | ₩26,685 | -0.15% | 3만 |
|---|
| 2026.01.22 | ₩26,699 | ₩26,832 | ₩26,605 | ₩26,805 | +0.40% | 3.7만 |
|---|
| 2026.01.21 | ₩26,699 | ₩26,712 | ₩26,565 | ₩26,699 | 0.00% | 8.2만 |
|---|
| 2026.01.20 | ₩26,685 | ₩26,685 | ₩26,445 | ₩26,592 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩26,725 | ₩26,725 | ₩26,659 | ₩26,685 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩26,819 | ₩26,832 | ₩26,725 | ₩26,792 | -0.10% | 8.7만 |
|---|
| 2026.01.14 | ₩26,725 | ₩26,805 | ₩26,659 | ₩26,779 | +0.20% | 7.5만 |
|---|
| 2026.01.13 | ₩26,739 | ₩26,799 | ₩26,608 | ₩26,705 | -0.12% | 7.1만 |
|---|
| 2026.01.12 | ₩26,672 | ₩26,739 | ₩26,552 | ₩26,699 | +0.10% | 10.4만 |
|---|
| 2026.01.09 | ₩26,619 | ₩26,785 | ₩26,565 | ₩26,712 | +0.35% | 6.3만 |
|---|
| 2026.01.08 | ₩26,592 | ₩26,712 | ₩26,538 | ₩26,605 | +0.05% | 5.3만 |
|---|
| 2026.01.07 | ₩26,619 | ₩26,712 | ₩26,619 | ₩26,685 | +0.25% | 7만 |
|---|
| 2026.01.06 | ₩26,645 | ₩26,645 | ₩26,512 | ₩26,598 | -0.18% | 8만 |
|---|
| 2026.01.05 | ₩26,699 | ₩26,699 | ₩26,538 | ₩26,659 | -0.15% | 7.7만 |
|---|
| 2026.01.02 | ₩26,699 | ₩26,699 | ₩26,526 | ₩26,552 | -0.55% | 3.9만 |
|---|
| 2025.12.31 | ₩26,812 | ₩26,885 | ₩26,779 | ₩26,859 | +0.17% | 3만 |
|---|
| 2025.12.30 | ₩26,899 | ₩26,939 | ₩26,779 | ₩26,926 | +0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩26,725 | ₩26,879 | ₩26,725 | ₩26,845 | +0.45% | 6.7만 |
|---|
| 2025.12.26 | ₩26,779 | ₩26,946 | ₩26,779 | ₩26,819 | +0.15% | 7.8만 |
|---|
| 2025.12.24 | ₩26,832 | ₩26,926 | ₩26,739 | ₩26,912 | +0.30% | 2.9만 |
|---|
| 2025.12.23 | ₩26,699 | ₩26,845 | ₩26,645 | ₩26,699 | 0.00% | 7.7만 |
|---|
| 2025.12.22 | ₩26,832 | ₩26,832 | ₩26,699 | ₩26,712 | -0.45% | 46.6만 |
|---|
| 2025.12.19 | ₩26,699 | ₩26,805 | ₩26,699 | ₩26,792 | +0.35% | 5.2만 |
|---|
| 2025.12.18 | ₩26,966 | ₩26,966 | ₩26,784 | ₩26,832 | -0.50% | 37.1만 |
|---|
| 2025.12.17 | ₩26,697 | ₩26,765 | ₩26,672 | ₩26,765 | +0.26% | 5.4만 |
|---|
| 2025.12.16 | ₩26,699 | ₩26,779 | ₩26,639 | ₩26,752 | +0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩26,859 | ₩26,859 | ₩26,659 | ₩26,712 | -0.55% | 3.7만 |
|---|
| 2025.12.12 | ₩26,725 | ₩26,725 | ₩26,645 | ₩26,699 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩26,819 | ₩26,899 | ₩26,779 | ₩26,779 | -0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩26,859 | ₩26,872 | ₩26,719 | ₩26,859 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩26,966 | ₩26,966 | ₩26,685 | ₩26,752 | -0.79% | 21.1만 |
|---|
| 2025.12.08 | ₩26,765 | ₩26,765 | ₩26,672 | ₩26,752 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩26,859 | ₩26,892 | ₩26,765 | ₩26,779 | -0.30% | 6.3만 |
|---|
| 2025.12.04 | ₩26,872 | ₩26,926 | ₩26,767 | ₩26,845 | -0.10% | 4.7만 |
|---|
| 2025.12.03 | ₩26,872 | ₩26,939 | ₩26,792 | ₩26,912 | +0.15% | 3.1만 |
|---|
| 2025.12.02 | ₩26,912 | ₩26,912 | ₩26,789 | ₩26,885 | -0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩26,926 | ₩26,926 | ₩26,752 | ₩26,845 | -0.30% | 7.7만 |
|---|
| 2025.11.28 | ₩27,086 | ₩27,166 | ₩27,086 | ₩27,166 | +0.30% | 4.4만 |
|---|
| 2025.11.26 | ₩27,246 | ₩27,246 | ₩27,063 | ₩27,179 | -0.24% | 22.7만 |
|---|
| 2025.11.25 | ₩27,046 | ₩27,179 | ₩27,023 | ₩27,099 | +0.20% | 4.1만 |
|---|
| 2025.11.24 | ₩27,152 | ₩27,152 | ₩26,966 | ₩27,006 | -0.54% | 9.5만 |
|---|
| 2025.11.21 | ₩27,086 | ₩27,086 | ₩26,845 | ₩26,966 | -0.44% | 5.8만 |
|---|
| 2025.11.20 | ₩27,032 | ₩27,032 | ₩26,832 | ₩26,911 | -0.45% | 19.8만 |
|---|
| 2025.11.19 | ₩26,809 | ₩26,899 | ₩26,809 | ₩26,832 | +0.08% | 17.4만 |
|---|
| 2025.11.18 | ₩27,006 | ₩27,006 | ₩26,792 | ₩26,805 | -0.74% | 2.7만 |
|---|
| 2025.11.17 | ₩26,805 | ₩26,861 | ₩26,799 | ₩26,805 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩26,819 | ₩26,885 | ₩26,792 | ₩26,792 | -0.10% | 16만 |
|---|
| 2025.11.13 | ₩26,926 | ₩26,952 | ₩26,819 | ₩26,819 | -0.40% | 79만 |
|---|
| 2025.11.12 | ₩27,019 | ₩27,032 | ₩26,885 | ₩26,992 | -0.10% | 17.4만 |
|---|
| 2025.11.11 | ₩26,932 | ₩26,992 | ₩26,912 | ₩26,992 | +0.22% | 17.1만 |
|---|
| 2025.11.10 | ₩26,859 | ₩26,899 | ₩26,845 | ₩26,845 | -0.05% | 3.4만 |
|---|
| 2025.11.07 | ₩26,805 | ₩26,952 | ₩26,805 | ₩26,926 | +0.45% | 8.5만 |
|---|
| 2025.11.06 | ₩27,019 | ₩27,019 | ₩26,859 | ₩26,906 | -0.42% | 6만 |
|---|
| 2025.11.05 | ₩26,859 | ₩26,926 | ₩26,813 | ₩26,899 | +0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩26,939 | ₩26,939 | ₩26,845 | ₩26,872 | -0.25% | 7만 |
|---|
| 2025.11.03 | ₩26,792 | ₩26,895 | ₩26,765 | ₩26,845 | +0.20% | 8.2만 |
|---|
| 2025.10.31 | ₩27,032 | ₩27,206 | ₩27,032 | ₩27,078 | +0.17% | 11.9만 |
|---|
| 2025.10.30 | ₩27,313 | ₩27,313 | ₩27,139 | ₩27,179 | -0.49% | 5.3만 |
|---|
| 2025.10.29 | ₩27,446 | ₩27,453 | ₩27,286 | ₩27,326 | -0.44% | 6.7만 |
|---|
| 2025.10.28 | ₩27,580 | ₩27,580 | ₩27,353 | ₩27,460 | -0.44% | 4.2만 |
|---|
| 2025.10.27 | ₩27,419 | ₩27,504 | ₩27,353 | ₩27,454 | +0.13% | 6.2만 |
|---|
| 2025.10.24 | ₩27,326 | ₩27,473 | ₩27,326 | ₩27,473 | +0.54% | 8.8만 |
|---|
| 2025.10.23 | ₩27,446 | ₩27,460 | ₩27,353 | ₩27,386 | -0.22% | 9.5만 |
|---|
| 2025.10.22 | ₩27,446 | ₩27,446 | ₩27,339 | ₩27,446 | 0.00% | 16.1만 |
|---|
| 2025.10.21 | ₩27,406 | ₩27,513 | ₩27,366 | ₩27,379 | -0.10% | 3.3만 |
|---|
| 2025.10.20 | ₩27,366 | ₩27,393 | ₩27,326 | ₩27,382 | +0.06% | 5.3만 |
|---|
| 2025.10.17 | ₩27,273 | ₩27,399 | ₩27,245 | ₩27,319 | +0.17% | 7.3만 |
|---|
| 2025.10.16 | ₩27,194 | ₩27,339 | ₩27,194 | ₩27,339 | +0.54% | 1.9만 |
|---|
| 2025.10.15 | ₩27,339 | ₩27,353 | ₩27,229 | ₩27,286 | -0.20% | 6.3만 |
|---|
| 2025.10.14 | ₩27,142 | ₩27,326 | ₩27,086 | ₩27,313 | +0.63% | 11.9만 |
|---|
| 2025.10.13 | ₩27,206 | ₩27,219 | ₩27,047 | ₩27,214 | +0.03% | 4.5만 |
|---|
| 2025.10.10 | ₩27,193 | ₩27,193 | ₩27,042 | ₩27,139 | -0.20% | 3.9만 |
|---|