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 | ₩24,075 | ₩24,075 | ₩24,009 | ₩24,043 | -0.13% | 9.5만 |
| 2026.10.08 | ₩23,982 | ₩24,075 | ₩23,947 | ₩24,075 | +0.39% | 41.8만 |
| 2026.10.07 | ₩23,862 | ₩24,022 | ₩23,862 | ₩23,970 | +0.45% | 6.2만 |
| 2026.10.06 | ₩23,969 | ₩24,033 | ₩23,929 | ₩24,009 | +0.17% | 10.4만 |
| 2026.10.05 | ₩23,929 | ₩23,929 | ₩23,823 | ₩23,915 | -0.06% | 15.7만 |
| 2026.10.02 | ₩24,035 | ₩24,162 | ₩23,862 | ₩23,929 | -0.44% | 16.7만 |
| 2026.10.01 | ₩23,929 | ₩24,022 | ₩23,755 | ₩23,942 | +0.06% | 5.4만 |
| 2026.09.30 | ₩24,196 | ₩24,196 | ₩24,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,102 |
| -0.39% |
| 3.4만 |
| 2026.09.29 | ₩24,115 | ₩24,156 | ₩24,022 | ₩24,089 | -0.11% | 3.9만 |
|---|
| 2026.09.28 | ₩24,262 | ₩24,262 | ₩24,049 | ₩24,115 | -0.61% | 5.4만 |
|---|
| 2026.09.25 | ₩24,276 | ₩24,329 | ₩24,209 | ₩24,329 | +0.22% | 4.9만 |
|---|
| 2026.09.24 | ₩24,583 | ₩24,583 | ₩24,222 | ₩24,264 | -1.30% | 116.1만 |
|---|
| 2026.09.23 | ₩24,703 | ₩24,703 | ₩24,409 | ₩24,436 | -1.08% | 23.3만 |
|---|
| 2026.09.22 | ₩24,783 | ₩25,090 | ₩24,663 | ₩24,703 | -0.32% | 7.8만 |
|---|
| 2026.09.21 | ₩24,716 | ₩24,729 | ₩24,649 | ₩24,721 | +0.02% | 8만 |
|---|
| 2026.09.18 | ₩24,609 | ₩24,663 | ₩24,583 | ₩24,649 | +0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩24,676 | ₩24,716 | ₩24,636 | ₩24,663 | -0.05% | 5.9만 |
|---|
| 2026.09.16 | ₩24,596 | ₩24,769 | ₩24,569 | ₩24,623 | +0.11% | 12.2만 |
|---|
| 2026.09.15 | ₩24,583 | ₩24,583 | ₩24,476 | ₩24,529 | -0.22% | 5.6만 |
|---|
| 2026.09.14 | ₩24,556 | ₩24,596 | ₩24,476 | ₩24,531 | -0.10% | 5.5만 |
|---|
| 2026.09.11 | ₩24,596 | ₩24,689 | ₩24,531 | ₩24,533 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩24,703 | ₩24,716 | ₩24,556 | ₩24,556 | -0.59% | 6.7만 |
|---|
| 2026.09.09 | ₩24,823 | ₩24,836 | ₩24,716 | ₩24,769 | -0.22% | 15.2만 |
|---|
| 2026.09.08 | ₩24,769 | ₩24,856 | ₩24,744 | ₩24,769 | 0.00% | 66.3만 |
|---|
| 2026.09.04 | ₩24,769 | ₩24,836 | ₩24,743 | ₩24,800 | +0.12% | 20.8만 |
|---|
| 2026.09.03 | ₩24,876 | ₩24,876 | ₩24,769 | ₩24,797 | -0.32% | 13.1만 |
|---|
| 2026.09.02 | ₩24,743 | ₩24,809 | ₩24,729 | ₩24,776 | +0.13% | 5.1만 |
|---|
| 2026.09.01 | ₩24,890 | ₩24,890 | ₩24,689 | ₩24,729 | -0.64% | 18.9만 |
|---|
| 2026.08.31 | ₩25,076 | ₩25,076 | ₩24,900 | ₩24,996 | -0.32% | 4.4만 |
|---|
| 2026.08.28 | ₩25,143 | ₩25,170 | ₩25,050 | ₩25,078 | -0.26% | 2.3만 |
|---|
| 2026.08.27 | ₩25,183 | ₩25,183 | ₩25,103 | ₩25,115 | -0.27% | 7.3만 |
|---|
| 2026.08.26 | ₩25,170 | ₩25,170 | ₩25,090 | ₩25,116 | -0.21% | 2.4만 |
|---|
| 2026.08.25 | ₩25,076 | ₩25,156 | ₩25,064 | ₩25,142 | +0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩25,050 | ₩25,076 | ₩24,958 | ₩25,023 | -0.11% | 4만 |
|---|
| 2026.08.21 | ₩25,023 | ₩25,023 | ₩24,943 | ₩24,983 | -0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩25,036 | ₩25,050 | ₩24,956 | ₩25,010 | -0.11% | 6.4만 |
|---|
| 2026.08.19 | ₩25,170 | ₩25,170 | ₩25,050 | ₩25,103 | -0.27% | 10.7만 |
|---|
| 2026.08.18 | ₩24,916 | ₩24,983 | ₩24,870 | ₩24,971 | +0.22% | 17.9만 |
|---|
| 2026.08.17 | ₩25,036 | ₩25,036 | ₩24,890 | ₩24,916 | -0.48% | 4.7만 |
|---|
| 2026.08.14 | ₩25,090 | ₩25,090 | ₩24,956 | ₩25,063 | -0.11% | 2.7만 |
|---|
| 2026.08.13 | ₩25,090 | ₩25,156 | ₩25,063 | ₩25,086 | -0.02% | 4만 |
|---|
| 2026.08.12 | ₩24,956 | ₩25,067 | ₩24,916 | ₩24,976 | +0.08% | 12.1만 |
|---|
| 2026.08.11 | ₩24,930 | ₩25,503 | ₩24,836 | ₩24,936 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩25,090 | ₩25,090 | ₩24,916 | ₩24,930 | -0.64% | 20.4만 |
|---|
| 2026.08.07 | ₩25,143 | ₩25,237 | ₩25,011 | ₩25,036 | -0.42% | 3.9만 |
|---|
| 2026.08.06 | ₩25,090 | ₩25,110 | ₩24,975 | ₩24,996 | -0.37% | 10.3만 |
|---|
| 2026.08.05 | ₩25,090 | ₩25,162 | ₩25,036 | ₩25,103 | +0.05% | 10만 |
|---|
| 2026.08.04 | ₩25,130 | ₩25,143 | ₩25,036 | ₩25,143 | +0.05% | 13.9만 |
|---|
| 2026.08.03 | ₩25,050 | ₩25,050 | ₩24,943 | ₩24,943 | -0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩25,210 | ₩25,210 | ₩25,063 | ₩25,090 | -0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩25,103 | ₩25,263 | ₩25,103 | ₩25,143 | +0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩25,116 | ₩25,223 | ₩25,076 | ₩25,076 | -0.16% | 36.1만 |
|---|
| 2026.07.28 | ₩25,223 | ₩25,250 | ₩25,190 | ₩25,210 | -0.05% | 5.5만 |
|---|
| 2026.07.27 | ₩25,143 | ₩25,210 | ₩25,118 | ₩25,176 | +0.13% | 23.5만 |
|---|
| 2026.07.24 | ₩25,063 | ₩25,143 | ₩25,063 | ₩25,063 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩25,170 | ₩25,250 | ₩25,050 | ₩25,156 | -0.05% | 9.5만 |
|---|
| 2026.07.22 | ₩25,317 | ₩25,317 | ₩25,170 | ₩25,183 | -0.53% | 5만 |
|---|
| 2026.07.21 | ₩25,343 | ₩25,343 | ₩25,143 | ₩25,210 | -0.53% | 27만 |
|---|
| 2026.07.20 | ₩25,437 | ₩25,437 | ₩25,277 | ₩25,357 | -0.31% | 8.9만 |
|---|
| 2026.07.17 | ₩25,450 | ₩25,463 | ₩25,397 | ₩25,429 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩25,343 | ₩25,517 | ₩25,330 | ₩25,410 | +0.26% | 6만 |
|---|
| 2026.07.15 | ₩25,383 | ₩25,437 | ₩25,343 | ₩25,437 | +0.21% | 6.2만 |
|---|
| 2026.07.14 | ₩25,357 | ₩26,879 | ₩25,250 | ₩25,357 | 0.00% | 38.2만 |
|---|
| 2026.07.13 | ₩25,397 | ₩25,397 | ₩25,237 | ₩25,290 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩25,490 | ₩25,490 | ₩25,370 | ₩25,403 | -0.34% | 7.1만 |
|---|
| 2026.07.09 | ₩25,503 | ₩25,565 | ₩25,410 | ₩25,423 | -0.31% | 10.7만 |
|---|
| 2026.07.08 | ₩25,463 | ₩25,510 | ₩25,357 | ₩25,397 | -0.26% | 15.9만 |
|---|
| 2026.07.07 | ₩25,597 | ₩25,597 | ₩25,463 | ₩25,503 | -0.36% | 10만 |
|---|
| 2026.07.06 | ₩25,637 | ₩25,637 | ₩25,570 | ₩25,637 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩25,597 | ₩25,664 | ₩25,543 | ₩25,664 | +0.26% | 8.8만 |
|---|
| 2026.07.01 | ₩25,637 | ₩25,677 | ₩25,557 | ₩25,584 | -0.21% | 4만 |
|---|
| 2026.06.30 | ₩25,931 | ₩25,931 | ₩25,770 | ₩25,770 | -0.62% | 5.8만 |
|---|
| 2026.06.29 | ₩25,917 | ₩25,977 | ₩25,864 | ₩25,957 | +0.15% | 6.2만 |
|---|
| 2026.06.26 | ₩25,931 | ₩25,931 | ₩25,837 | ₩25,864 | -0.26% | 12.4만 |
|---|
| 2026.06.25 | ₩25,997 | ₩25,997 | ₩25,864 | ₩25,877 | -0.46% | 5.7만 |
|---|
| 2026.06.24 | ₩25,890 | ₩25,917 | ₩25,824 | ₩25,904 | +0.05% | 9.9만 |
|---|
| 2026.06.23 | ₩25,650 | ₩25,837 | ₩25,650 | ₩25,810 | +0.62% | 6.1만 |
|---|
| 2026.06.22 | ₩25,810 | ₩25,810 | ₩25,717 | ₩25,770 | -0.16% | 4.3만 |
|---|
| 2026.06.18 | ₩25,890 | ₩25,916 | ₩25,810 | ₩25,850 | -0.15% | 7만 |
|---|
| 2026.06.17 | ₩25,837 | ₩25,916 | ₩25,704 | ₩25,800 | -0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩25,864 | ₩25,939 | ₩25,744 | ₩25,830 | -0.13% | 8만 |
|---|
| 2026.06.15 | ₩25,810 | ₩25,850 | ₩25,692 | ₩25,810 | 0.00% | 10.8만 |
|---|
| 2026.06.12 | ₩25,824 | ₩25,971 | ₩25,730 | ₩25,797 | -0.10% | 3.6만 |
|---|
| 2026.06.11 | ₩25,690 | ₩25,917 | ₩25,608 | ₩25,797 | +0.42% | 6.5만 |
|---|
| 2026.06.10 | ₩25,730 | ₩25,730 | ₩25,597 | ₩25,629 | -0.39% | 5만 |
|---|
| 2026.06.09 | ₩25,584 | ₩25,717 | ₩25,584 | ₩25,677 | +0.37% | 5.6만 |
|---|
| 2026.06.08 | ₩25,690 | ₩25,690 | ₩25,557 | ₩25,650 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩25,770 | ₩25,770 | ₩25,597 | ₩25,644 | -0.49% | 10.7만 |
|---|
| 2026.06.04 | ₩25,810 | ₩25,890 | ₩25,704 | ₩25,852 | +0.16% | 5.9만 |
|---|
| 2026.06.03 | ₩25,770 | ₩25,770 | ₩25,638 | ₩25,730 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩25,837 | ₩25,890 | ₩25,744 | ₩25,797 | -0.15% | 11.8만 |
|---|
| 2026.06.01 | ₩25,744 | ₩25,810 | ₩25,210 | ₩25,784 | +0.16% | 11.5만 |
|---|
| 2026.05.29 | ₩25,984 | ₩25,984 | ₩25,890 | ₩25,931 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩25,957 | ₩25,957 | ₩25,870 | ₩25,949 | -0.03% | 5.6만 |
|---|
| 2026.05.27 | ₩25,944 | ₩25,944 | ₩25,828 | ₩25,877 | -0.26% | 5.8만 |
|---|
| 2026.05.26 | ₩25,850 | ₩25,890 | ₩25,810 | ₩25,810 | -0.15% | 7.2만 |
|---|
| 2026.05.22 | ₩25,690 | ₩25,890 | ₩25,690 | ₩25,864 | +0.68% | 8.8만 |
|---|
| 2026.05.21 | ₩25,690 | ₩25,904 | ₩25,557 | ₩25,677 | -0.05% | 9.9만 |
|---|
| 2026.05.20 | ₩25,530 | ₩25,704 | ₩25,463 | ₩25,677 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,584 | ₩25,604 | ₩25,437 | ₩25,523 | -0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩25,717 | ₩25,717 | ₩25,610 | ₩25,677 | -0.16% | 6.1만 |
|---|
| 2026.05.15 | ₩25,717 | ₩25,730 | ₩25,624 | ₩25,677 | -0.16% | 12.6만 |
|---|
| 2026.05.14 | ₩25,944 | ₩26,037 | ₩25,817 | ₩25,817 | -0.49% | 9.5만 |
|---|
| 2026.05.13 | ₩25,850 | ₩25,904 | ₩25,730 | ₩25,890 | +0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩25,877 | ₩25,904 | ₩25,797 | ₩25,810 | -0.26% | 5.6만 |
|---|
| 2026.05.11 | ₩25,971 | ₩26,011 | ₩25,864 | ₩25,917 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩25,984 | ₩28,741 | ₩25,744 | ₩25,971 | -0.05% | 5.2만 |
|---|
| 2026.05.07 | ₩25,984 | ₩25,984 | ₩25,850 | ₩25,909 | -0.29% | 5.7만 |
|---|
| 2026.05.06 | ₩26,985 | ₩26,985 | ₩25,937 | ₩25,989 | -3.69% | 7.6만 |
|---|
| 2026.05.05 | ₩25,877 | ₩25,931 | ₩25,837 | ₩25,917 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩25,904 | ₩25,904 | ₩25,717 | ₩25,817 | -0.33% | 17.3만 |
|---|
| 2026.05.01 | ₩25,690 | ₩25,957 | ₩25,690 | ₩25,890 | +0.78% | 11.4만 |
|---|
| 2026.04.30 | ₩26,037 | ₩26,051 | ₩25,931 | ₩26,011 | -0.10% | 8만 |
|---|
| 2026.04.29 | ₩26,091 | ₩26,091 | ₩25,917 | ₩25,984 | -0.41% | 6.3만 |
|---|
| 2026.04.28 | ₩26,104 | ₩26,157 | ₩26,025 | ₩26,117 | +0.05% | 3.6만 |
|---|
| 2026.04.27 | ₩26,131 | ₩26,157 | ₩26,077 | ₩26,104 | -0.10% | 4.7만 |
|---|
| 2026.04.24 | ₩26,264 | ₩26,304 | ₩26,131 | ₩26,157 | -0.41% | 6.2만 |
|---|
| 2026.04.23 | ₩26,304 | ₩26,331 | ₩26,131 | ₩26,191 | -0.43% | 11.4만 |
|---|
| 2026.04.22 | ₩26,344 | ₩26,344 | ₩26,184 | ₩26,184 | -0.61% | 4.8만 |
|---|
| 2026.04.21 | ₩26,318 | ₩26,318 | ₩26,144 | ₩26,197 | -0.46% | 8.9만 |
|---|
| 2026.04.20 | ₩26,331 | ₩26,371 | ₩26,211 | ₩26,358 | +0.10% | 11.4만 |
|---|
| 2026.04.17 | ₩26,304 | ₩26,318 | ₩26,237 | ₩26,291 | -0.05% | 8만 |
|---|
| 2026.04.16 | ₩26,264 | ₩26,264 | ₩26,144 | ₩26,264 | 0.00% | 24.9만 |
|---|
| 2026.04.15 | ₩26,331 | ₩26,344 | ₩26,157 | ₩26,251 | -0.30% | 3.9만 |
|---|
| 2026.04.14 | ₩26,291 | ₩26,291 | ₩26,184 | ₩26,237 | -0.20% | 6만 |
|---|
| 2026.04.13 | ₩26,091 | ₩26,224 | ₩26,044 | ₩26,184 | +0.36% | 16.7만 |
|---|
| 2026.04.10 | ₩26,277 | ₩26,277 | ₩26,077 | ₩26,091 | -0.71% | 6.2만 |
|---|
| 2026.04.09 | ₩26,144 | ₩26,311 | ₩26,037 | ₩26,091 | -0.20% | 9.3만 |
|---|
| 2026.04.08 | ₩26,237 | ₩26,237 | ₩26,077 | ₩26,157 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩26,051 | ₩26,051 | ₩25,824 | ₩26,037 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩26,051 | ₩26,111 | ₩25,944 | ₩26,051 | 0.00% | 8.4만 |
|---|
| 2026.04.02 | ₩25,931 | ₩26,064 | ₩25,850 | ₩26,064 | +0.51% | 19.4만 |
|---|
| 2026.04.01 | ₩26,064 | ₩26,131 | ₩25,878 | ₩25,957 | -0.41% | 14만 |
|---|
| 2026.03.31 | ₩26,091 | ₩26,299 | ₩26,011 | ₩26,131 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩25,850 | ₩26,023 | ₩25,850 | ₩25,997 | +0.57% | 7.1만 |
|---|
| 2026.03.27 | ₩25,850 | ₩25,931 | ₩25,730 | ₩25,784 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩25,984 | ₩26,011 | ₩25,850 | ₩25,890 | -0.36% | 17.3만 |
|---|
| 2026.03.25 | ₩26,024 | ₩26,091 | ₩26,011 | ₩26,051 | +0.10% | 4.3만 |
|---|
| 2026.03.24 | ₩26,011 | ₩26,011 | ₩25,880 | ₩25,957 | -0.21% | 3.8만 |
|---|
| 2026.03.23 | ₩25,730 | ₩26,077 | ₩25,730 | ₩26,037 | +1.19% | 3.1만 |
|---|
| 2026.03.20 | ₩26,051 | ₩26,051 | ₩25,837 | ₩25,837 | -0.82% | 4.2만 |
|---|
| 2026.03.19 | ₩26,091 | ₩26,236 | ₩25,936 | ₩26,131 | +0.15% | 1.8만 |
|---|
| 2026.03.18 | ₩26,224 | ₩26,237 | ₩26,051 | ₩26,064 | -0.61% | 34.4만 |
|---|
| 2026.03.17 | ₩26,117 | ₩26,211 | ₩26,091 | ₩26,197 | +0.31% | 4.1만 |
|---|
| 2026.03.16 | ₩26,077 | ₩26,104 | ₩25,957 | ₩25,971 | -0.41% | 6.8만 |
|---|
| 2026.03.13 | ₩25,971 | ₩26,084 | ₩25,850 | ₩25,957 | -0.05% | 10.4만 |
|---|
| 2026.03.12 | ₩26,104 | ₩26,104 | ₩25,917 | ₩26,011 | -0.36% | 50.9만 |
|---|
| 2026.03.11 | ₩26,371 | ₩26,371 | ₩26,131 | ₩26,157 | -0.81% | 5.3만 |
|---|
| 2026.03.10 | ₩26,531 | ₩26,531 | ₩26,384 | ₩26,411 | -0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩26,398 | ₩26,571 | ₩26,322 | ₩26,571 | +0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩26,371 | ₩26,531 | ₩26,277 | ₩26,424 | +0.20% | 13만 |
|---|
| 2026.03.05 | ₩26,598 | ₩26,598 | ₩26,407 | ₩26,478 | -0.45% | 7.4만 |
|---|
| 2026.03.04 | ₩26,678 | ₩26,705 | ₩26,531 | ₩26,584 | -0.35% | 34.3만 |
|---|
| 2026.03.03 | ₩26,531 | ₩26,658 | ₩26,364 | ₩26,544 | +0.05% | 9.8만 |
|---|
| 2026.03.02 | ₩26,638 | ₩26,671 | ₩26,478 | ₩26,611 | -0.10% | 5.3만 |
|---|
| 2026.02.27 | ₩26,878 | ₩26,905 | ₩26,811 | ₩26,838 | -0.15% | 5.4만 |
|---|
| 2026.02.26 | ₩26,865 | ₩26,931 | ₩26,771 | ₩26,889 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩26,745 | ₩26,865 | ₩26,745 | ₩26,791 | +0.17% | 7.2만 |
|---|
| 2026.02.24 | ₩26,718 | ₩26,918 | ₩26,718 | ₩26,865 | +0.55% | 18.2만 |
|---|
| 2026.02.23 | ₩26,878 | ₩26,925 | ₩26,719 | ₩26,838 | -0.15% | 12.8만 |
|---|
| 2026.02.20 | ₩26,798 | ₩26,837 | ₩26,705 | ₩26,731 | -0.25% | 4.6만 |
|---|
| 2026.02.19 | ₩26,825 | ₩26,891 | ₩26,718 | ₩26,885 | +0.22% | 18.1만 |
|---|
| 2026.02.18 | ₩26,878 | ₩26,974 | ₩26,758 | ₩26,825 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩26,905 | ₩26,905 | ₩26,718 | ₩26,811 | -0.35% | 6.5만 |
|---|
| 2026.02.13 | ₩26,811 | ₩26,851 | ₩26,691 | ₩26,811 | 0.00% | 7.4만 |
|---|
| 2026.02.12 | ₩26,665 | ₩26,811 | ₩26,586 | ₩26,811 | +0.55% | 4.8만 |
|---|
| 2026.02.11 | ₩26,624 | ₩26,678 | ₩26,571 | ₩26,651 | +0.10% | 9.6만 |
|---|
| 2026.02.10 | ₩26,665 | ₩26,665 | ₩26,611 | ₩26,631 | -0.13% | 9.4만 |
|---|
| 2026.02.09 | ₩26,504 | ₩26,624 | ₩26,504 | ₩26,598 | +0.35% | 32.5만 |
|---|
| 2026.02.06 | ₩26,571 | ₩26,604 | ₩26,478 | ₩26,584 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩26,651 | ₩26,651 | ₩26,464 | ₩26,558 | -0.35% | 3만 |
|---|
| 2026.02.04 | ₩26,571 | ₩26,571 | ₩26,408 | ₩26,491 | -0.30% | 5.3만 |
|---|
| 2026.02.03 | ₩26,598 | ₩26,598 | ₩26,371 | ₩26,498 | -0.38% | 9.5만 |
|---|
| 2026.02.02 | ₩26,571 | ₩26,571 | ₩26,464 | ₩26,518 | -0.20% | 9.6만 |
|---|
| 2026.01.30 | ₩29,587 | ₩29,587 | ₩26,651 | ₩26,651 | -9.92% | 9.4만 |
|---|
| 2026.01.29 | ₩26,758 | ₩26,798 | ₩26,586 | ₩26,758 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩26,771 | ₩26,771 | ₩26,686 | ₩26,705 | -0.25% | 8.8만 |
|---|
| 2026.01.27 | ₩26,891 | ₩26,891 | ₩26,705 | ₩26,771 | -0.45% | 9.6만 |
|---|
| 2026.01.26 | ₩26,705 | ₩26,825 | ₩26,691 | ₩26,753 | +0.18% | 4만 |
|---|
| 2026.01.23 | ₩26,718 | ₩26,731 | ₩26,678 | ₩26,678 | -0.15% | 3만 |
|---|
| 2026.01.22 | ₩26,691 | ₩26,825 | ₩26,598 | ₩26,798 | +0.40% | 3.7만 |
|---|
| 2026.01.21 | ₩26,691 | ₩26,705 | ₩26,558 | ₩26,691 | 0.00% | 8.2만 |
|---|
| 2026.01.20 | ₩26,678 | ₩26,678 | ₩26,438 | ₩26,584 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩26,718 | ₩26,718 | ₩26,651 | ₩26,678 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩26,811 | ₩26,825 | ₩26,718 | ₩26,785 | -0.10% | 8.7만 |
|---|
| 2026.01.14 | ₩26,718 | ₩26,798 | ₩26,651 | ₩26,771 | +0.20% | 7.5만 |
|---|
| 2026.01.13 | ₩26,731 | ₩26,791 | ₩26,600 | ₩26,698 | -0.12% | 7.1만 |
|---|
| 2026.01.12 | ₩26,665 | ₩26,731 | ₩26,544 | ₩26,691 | +0.10% | 10.4만 |
|---|
| 2026.01.09 | ₩26,611 | ₩26,778 | ₩26,558 | ₩26,705 | +0.35% | 6.3만 |
|---|
| 2026.01.08 | ₩26,584 | ₩26,705 | ₩26,531 | ₩26,598 | +0.05% | 5.3만 |
|---|
| 2026.01.07 | ₩26,611 | ₩26,705 | ₩26,611 | ₩26,678 | +0.25% | 7만 |
|---|
| 2026.01.06 | ₩26,638 | ₩26,638 | ₩26,504 | ₩26,591 | -0.18% | 8만 |
|---|
| 2026.01.05 | ₩26,691 | ₩26,691 | ₩26,531 | ₩26,651 | -0.15% | 7.7만 |
|---|
| 2026.01.02 | ₩26,691 | ₩26,691 | ₩26,519 | ₩26,544 | -0.55% | 3.9만 |
|---|
| 2025.12.31 | ₩26,805 | ₩26,878 | ₩26,771 | ₩26,851 | +0.17% | 3만 |
|---|
| 2025.12.30 | ₩26,891 | ₩26,931 | ₩26,771 | ₩26,918 | +0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩26,718 | ₩26,871 | ₩26,718 | ₩26,838 | +0.45% | 6.7만 |
|---|
| 2025.12.26 | ₩26,771 | ₩26,938 | ₩26,771 | ₩26,811 | +0.15% | 7.8만 |
|---|
| 2025.12.24 | ₩26,825 | ₩26,918 | ₩26,731 | ₩26,905 | +0.30% | 2.9만 |
|---|
| 2025.12.23 | ₩26,691 | ₩26,838 | ₩26,638 | ₩26,691 | 0.00% | 7.7만 |
|---|
| 2025.12.22 | ₩26,825 | ₩26,825 | ₩26,691 | ₩26,705 | -0.45% | 46.6만 |
|---|
| 2025.12.19 | ₩26,691 | ₩26,798 | ₩26,691 | ₩26,785 | +0.35% | 5.2만 |
|---|
| 2025.12.18 | ₩26,958 | ₩26,958 | ₩26,777 | ₩26,825 | -0.50% | 37.1만 |
|---|
| 2025.12.17 | ₩26,690 | ₩26,758 | ₩26,665 | ₩26,758 | +0.26% | 5.4만 |
|---|
| 2025.12.16 | ₩26,691 | ₩26,771 | ₩26,631 | ₩26,745 | +0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩26,851 | ₩26,851 | ₩26,651 | ₩26,705 | -0.55% | 3.7만 |
|---|
| 2025.12.12 | ₩26,718 | ₩26,718 | ₩26,638 | ₩26,691 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩26,811 | ₩26,891 | ₩26,771 | ₩26,771 | -0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩26,851 | ₩26,865 | ₩26,711 | ₩26,851 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩26,958 | ₩26,958 | ₩26,678 | ₩26,745 | -0.79% | 21.1만 |
|---|
| 2025.12.08 | ₩26,758 | ₩26,758 | ₩26,665 | ₩26,745 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩26,851 | ₩26,885 | ₩26,758 | ₩26,771 | -0.30% | 6.3만 |
|---|
| 2025.12.04 | ₩26,865 | ₩26,918 | ₩26,759 | ₩26,838 | -0.10% | 4.7만 |
|---|
| 2025.12.03 | ₩26,865 | ₩26,931 | ₩26,785 | ₩26,905 | +0.15% | 3.1만 |
|---|
| 2025.12.02 | ₩26,905 | ₩26,905 | ₩26,782 | ₩26,878 | -0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩26,918 | ₩26,918 | ₩26,745 | ₩26,838 | -0.30% | 7.7만 |
|---|
| 2025.11.28 | ₩27,078 | ₩27,158 | ₩27,078 | ₩27,158 | +0.30% | 4.4만 |
|---|
| 2025.11.26 | ₩27,238 | ₩27,238 | ₩27,056 | ₩27,172 | -0.24% | 22.7만 |
|---|
| 2025.11.25 | ₩27,038 | ₩27,172 | ₩27,015 | ₩27,092 | +0.20% | 4.1만 |
|---|
| 2025.11.24 | ₩27,145 | ₩27,145 | ₩26,958 | ₩26,998 | -0.54% | 9.5만 |
|---|
| 2025.11.21 | ₩27,078 | ₩27,078 | ₩26,838 | ₩26,958 | -0.44% | 5.8만 |
|---|
| 2025.11.20 | ₩27,025 | ₩27,025 | ₩26,825 | ₩26,903 | -0.45% | 19.8만 |
|---|
| 2025.11.19 | ₩26,802 | ₩26,891 | ₩26,802 | ₩26,825 | +0.08% | 17.4만 |
|---|
| 2025.11.18 | ₩26,998 | ₩26,998 | ₩26,785 | ₩26,798 | -0.74% | 2.7만 |
|---|
| 2025.11.17 | ₩26,798 | ₩26,854 | ₩26,791 | ₩26,798 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩26,811 | ₩26,878 | ₩26,785 | ₩26,785 | -0.10% | 16만 |
|---|
| 2025.11.13 | ₩26,918 | ₩26,945 | ₩26,811 | ₩26,811 | -0.40% | 79만 |
|---|
| 2025.11.12 | ₩27,011 | ₩27,025 | ₩26,878 | ₩26,985 | -0.10% | 17.4만 |
|---|
| 2025.11.11 | ₩26,925 | ₩26,985 | ₩26,905 | ₩26,985 | +0.22% | 17.1만 |
|---|
| 2025.11.10 | ₩26,851 | ₩26,891 | ₩26,838 | ₩26,838 | -0.05% | 3.4만 |
|---|
| 2025.11.07 | ₩26,798 | ₩26,945 | ₩26,798 | ₩26,918 | +0.45% | 8.5만 |
|---|
| 2025.11.06 | ₩27,011 | ₩27,011 | ₩26,851 | ₩26,898 | -0.42% | 6만 |
|---|
| 2025.11.05 | ₩26,851 | ₩26,918 | ₩26,806 | ₩26,891 | +0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩26,931 | ₩26,931 | ₩26,838 | ₩26,865 | -0.25% | 7만 |
|---|
| 2025.11.03 | ₩26,785 | ₩26,887 | ₩26,758 | ₩26,838 | +0.20% | 8.2만 |
|---|
| 2025.10.31 | ₩27,025 | ₩27,198 | ₩27,025 | ₩27,070 | +0.17% | 11.9만 |
|---|
| 2025.10.30 | ₩27,305 | ₩27,305 | ₩27,132 | ₩27,172 | -0.49% | 5.3만 |
|---|
| 2025.10.29 | ₩27,439 | ₩27,445 | ₩27,278 | ₩27,318 | -0.44% | 6.7만 |
|---|
| 2025.10.28 | ₩27,572 | ₩27,572 | ₩27,345 | ₩27,452 | -0.44% | 4.2만 |
|---|
| 2025.10.27 | ₩27,412 | ₩27,496 | ₩27,345 | ₩27,447 | +0.13% | 6.2만 |
|---|
| 2025.10.24 | ₩27,318 | ₩27,465 | ₩27,318 | ₩27,465 | +0.54% | 8.8만 |
|---|
| 2025.10.23 | ₩27,439 | ₩27,452 | ₩27,345 | ₩27,378 | -0.22% | 9.5만 |
|---|
| 2025.10.22 | ₩27,439 | ₩27,439 | ₩27,332 | ₩27,439 | 0.00% | 16.1만 |
|---|
| 2025.10.21 | ₩27,399 | ₩27,505 | ₩27,358 | ₩27,372 | -0.10% | 3.3만 |
|---|
| 2025.10.20 | ₩27,358 | ₩27,385 | ₩27,318 | ₩27,374 | +0.06% | 5.3만 |
|---|
| 2025.10.17 | ₩27,265 | ₩27,392 | ₩27,237 | ₩27,312 | +0.17% | 7.3만 |
|---|
| 2025.10.16 | ₩27,186 | ₩27,332 | ₩27,186 | ₩27,332 | +0.54% | 1.9만 |
|---|
| 2025.10.15 | ₩27,332 | ₩27,345 | ₩27,221 | ₩27,278 | -0.20% | 6.3만 |
|---|
| 2025.10.14 | ₩27,134 | ₩27,318 | ₩27,078 | ₩27,305 | +0.63% | 11.9만 |
|---|
| 2025.10.13 | ₩27,198 | ₩27,212 | ₩27,040 | ₩27,206 | +0.03% | 4.5만 |
|---|
| 2025.10.10 | ₩27,185 | ₩27,185 | ₩27,034 | ₩27,132 | -0.20% | 3.9만 |
|---|