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 | ₩24,090 | ₩24,090 | ₩24,023 | ₩24,058 | -0.13% | 9.5만 |
| 2026.10.08 | ₩23,997 | ₩24,090 | ₩23,962 | ₩24,090 | +0.39% | 41.8만 |
| 2026.10.07 | ₩23,877 | ₩24,037 | ₩23,877 | ₩23,985 | +0.45% | 6.2만 |
| 2026.10.06 | ₩23,983 | ₩24,048 | ₩23,943 | ₩24,023 | +0.17% | 10.4만 |
| 2026.10.05 | ₩23,943 | ₩23,943 | ₩23,838 | ₩23,930 | -0.06% | 15.7만 |
| 2026.10.02 | ₩24,050 | ₩24,177 | ₩23,877 | ₩23,943 | -0.44% | 16.7만 |
| 2026.10.01 | ₩23,943 | ₩24,037 | ₩23,770 | ₩23,957 | +0.06% | 5.4만 |
| 2026.09.30 | ₩24,210 | ₩24,210 | ₩24,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,117 |
| -0.39% |
| 3.4만 |
| 2026.09.29 | ₩24,130 | ₩24,170 | ₩24,037 | ₩24,104 | -0.11% | 3.9만 |
|---|
| 2026.09.28 | ₩24,277 | ₩24,277 | ₩24,064 | ₩24,130 | -0.61% | 5.4만 |
|---|
| 2026.09.25 | ₩24,291 | ₩24,344 | ₩24,224 | ₩24,344 | +0.22% | 4.9만 |
|---|
| 2026.09.24 | ₩24,598 | ₩24,598 | ₩24,237 | ₩24,279 | -1.30% | 116.1만 |
|---|
| 2026.09.23 | ₩24,718 | ₩24,718 | ₩24,424 | ₩24,451 | -1.08% | 23.3만 |
|---|
| 2026.09.22 | ₩24,798 | ₩25,105 | ₩24,678 | ₩24,718 | -0.32% | 7.8만 |
|---|
| 2026.09.21 | ₩24,731 | ₩24,745 | ₩24,664 | ₩24,737 | +0.02% | 8만 |
|---|
| 2026.09.18 | ₩24,624 | ₩24,678 | ₩24,598 | ₩24,664 | +0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩24,691 | ₩24,731 | ₩24,651 | ₩24,678 | -0.05% | 5.9만 |
|---|
| 2026.09.16 | ₩24,611 | ₩24,785 | ₩24,584 | ₩24,638 | +0.11% | 12.2만 |
|---|
| 2026.09.15 | ₩24,598 | ₩24,598 | ₩24,491 | ₩24,544 | -0.22% | 5.6만 |
|---|
| 2026.09.14 | ₩24,571 | ₩24,611 | ₩24,491 | ₩24,546 | -0.10% | 5.5만 |
|---|
| 2026.09.11 | ₩24,611 | ₩24,705 | ₩24,546 | ₩24,548 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩24,718 | ₩24,731 | ₩24,571 | ₩24,571 | -0.59% | 6.7만 |
|---|
| 2026.09.09 | ₩24,838 | ₩24,851 | ₩24,731 | ₩24,785 | -0.22% | 15.2만 |
|---|
| 2026.09.08 | ₩24,785 | ₩24,871 | ₩24,759 | ₩24,785 | 0.00% | 66.3만 |
|---|
| 2026.09.04 | ₩24,785 | ₩24,851 | ₩24,758 | ₩24,815 | +0.12% | 20.8만 |
|---|
| 2026.09.03 | ₩24,891 | ₩24,891 | ₩24,785 | ₩24,813 | -0.32% | 13.1만 |
|---|
| 2026.09.02 | ₩24,758 | ₩24,825 | ₩24,745 | ₩24,791 | +0.13% | 5.1만 |
|---|
| 2026.09.01 | ₩24,905 | ₩24,905 | ₩24,705 | ₩24,745 | -0.64% | 18.9만 |
|---|
| 2026.08.31 | ₩25,092 | ₩25,092 | ₩24,916 | ₩25,012 | -0.32% | 4.4만 |
|---|
| 2026.08.28 | ₩25,159 | ₩25,185 | ₩25,065 | ₩25,093 | -0.26% | 2.3만 |
|---|
| 2026.08.27 | ₩25,199 | ₩25,199 | ₩25,118 | ₩25,131 | -0.27% | 7.3만 |
|---|
| 2026.08.26 | ₩25,185 | ₩25,185 | ₩25,105 | ₩25,132 | -0.21% | 2.4만 |
|---|
| 2026.08.25 | ₩25,092 | ₩25,172 | ₩25,080 | ₩25,157 | +0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩25,065 | ₩25,092 | ₩24,973 | ₩25,038 | -0.11% | 4만 |
|---|
| 2026.08.21 | ₩25,038 | ₩25,038 | ₩24,958 | ₩24,998 | -0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩25,052 | ₩25,065 | ₩24,972 | ₩25,025 | -0.11% | 6.4만 |
|---|
| 2026.08.19 | ₩25,185 | ₩25,185 | ₩25,065 | ₩25,118 | -0.27% | 10.7만 |
|---|
| 2026.08.18 | ₩24,932 | ₩24,998 | ₩24,885 | ₩24,986 | +0.22% | 17.9만 |
|---|
| 2026.08.17 | ₩25,052 | ₩25,052 | ₩24,905 | ₩24,932 | -0.48% | 4.7만 |
|---|
| 2026.08.14 | ₩25,105 | ₩25,105 | ₩24,972 | ₩25,078 | -0.11% | 2.7만 |
|---|
| 2026.08.13 | ₩25,105 | ₩25,172 | ₩25,078 | ₩25,101 | -0.02% | 4만 |
|---|
| 2026.08.12 | ₩24,972 | ₩25,082 | ₩24,932 | ₩24,992 | +0.08% | 12.1만 |
|---|
| 2026.08.11 | ₩24,945 | ₩25,519 | ₩24,851 | ₩24,952 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩25,105 | ₩25,105 | ₩24,932 | ₩24,945 | -0.64% | 20.4만 |
|---|
| 2026.08.07 | ₩25,159 | ₩25,252 | ₩25,026 | ₩25,052 | -0.42% | 3.9만 |
|---|
| 2026.08.06 | ₩25,105 | ₩25,125 | ₩24,990 | ₩25,012 | -0.37% | 10.3만 |
|---|
| 2026.08.05 | ₩25,105 | ₩25,177 | ₩25,052 | ₩25,118 | +0.05% | 10만 |
|---|
| 2026.08.04 | ₩25,145 | ₩25,159 | ₩25,052 | ₩25,159 | +0.05% | 13.9만 |
|---|
| 2026.08.03 | ₩25,065 | ₩25,065 | ₩24,958 | ₩24,958 | -0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩25,225 | ₩25,225 | ₩25,078 | ₩25,105 | -0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩25,118 | ₩25,279 | ₩25,118 | ₩25,159 | +0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩25,132 | ₩25,239 | ₩25,092 | ₩25,092 | -0.16% | 36.1만 |
|---|
| 2026.07.28 | ₩25,239 | ₩25,265 | ₩25,205 | ₩25,225 | -0.05% | 5.5만 |
|---|
| 2026.07.27 | ₩25,159 | ₩25,225 | ₩25,133 | ₩25,192 | +0.13% | 23.5만 |
|---|
| 2026.07.24 | ₩25,078 | ₩25,159 | ₩25,078 | ₩25,078 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩25,185 | ₩25,265 | ₩25,065 | ₩25,172 | -0.05% | 9.5만 |
|---|
| 2026.07.22 | ₩25,332 | ₩25,332 | ₩25,185 | ₩25,199 | -0.53% | 5만 |
|---|
| 2026.07.21 | ₩25,359 | ₩25,359 | ₩25,159 | ₩25,225 | -0.53% | 27만 |
|---|
| 2026.07.20 | ₩25,452 | ₩25,452 | ₩25,292 | ₩25,372 | -0.31% | 8.9만 |
|---|
| 2026.07.17 | ₩25,466 | ₩25,479 | ₩25,412 | ₩25,444 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩25,359 | ₩25,532 | ₩25,346 | ₩25,426 | +0.26% | 6만 |
|---|
| 2026.07.15 | ₩25,399 | ₩25,452 | ₩25,359 | ₩25,452 | +0.21% | 6.2만 |
|---|
| 2026.07.14 | ₩25,372 | ₩26,896 | ₩25,265 | ₩25,372 | 0.00% | 38.2만 |
|---|
| 2026.07.13 | ₩25,412 | ₩25,412 | ₩25,252 | ₩25,305 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩25,506 | ₩25,506 | ₩25,386 | ₩25,419 | -0.34% | 7.1만 |
|---|
| 2026.07.09 | ₩25,519 | ₩25,581 | ₩25,426 | ₩25,439 | -0.31% | 10.7만 |
|---|
| 2026.07.08 | ₩25,479 | ₩25,526 | ₩25,372 | ₩25,412 | -0.26% | 15.9만 |
|---|
| 2026.07.07 | ₩25,613 | ₩25,613 | ₩25,479 | ₩25,519 | -0.36% | 10만 |
|---|
| 2026.07.06 | ₩25,653 | ₩25,653 | ₩25,586 | ₩25,653 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩25,613 | ₩25,679 | ₩25,559 | ₩25,679 | +0.26% | 8.8만 |
|---|
| 2026.07.01 | ₩25,653 | ₩25,693 | ₩25,573 | ₩25,599 | -0.21% | 4만 |
|---|
| 2026.06.30 | ₩25,946 | ₩25,946 | ₩25,786 | ₩25,786 | -0.62% | 5.8만 |
|---|
| 2026.06.29 | ₩25,933 | ₩25,993 | ₩25,880 | ₩25,973 | +0.15% | 6.2만 |
|---|
| 2026.06.26 | ₩25,946 | ₩25,946 | ₩25,853 | ₩25,880 | -0.26% | 12.4만 |
|---|
| 2026.06.25 | ₩26,013 | ₩26,013 | ₩25,880 | ₩25,893 | -0.46% | 5.7만 |
|---|
| 2026.06.24 | ₩25,906 | ₩25,933 | ₩25,840 | ₩25,920 | +0.05% | 9.9만 |
|---|
| 2026.06.23 | ₩25,666 | ₩25,853 | ₩25,666 | ₩25,826 | +0.62% | 6.1만 |
|---|
| 2026.06.22 | ₩25,826 | ₩25,826 | ₩25,733 | ₩25,786 | -0.16% | 4.3만 |
|---|
| 2026.06.18 | ₩25,906 | ₩25,932 | ₩25,826 | ₩25,866 | -0.15% | 7만 |
|---|
| 2026.06.17 | ₩25,853 | ₩25,932 | ₩25,719 | ₩25,816 | -0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩25,880 | ₩25,954 | ₩25,759 | ₩25,846 | -0.13% | 8만 |
|---|
| 2026.06.15 | ₩25,826 | ₩25,866 | ₩25,707 | ₩25,826 | 0.00% | 10.8만 |
|---|
| 2026.06.12 | ₩25,840 | ₩25,986 | ₩25,746 | ₩25,813 | -0.10% | 3.6만 |
|---|
| 2026.06.11 | ₩25,706 | ₩25,933 | ₩25,623 | ₩25,813 | +0.42% | 6.5만 |
|---|
| 2026.06.10 | ₩25,746 | ₩25,746 | ₩25,613 | ₩25,645 | -0.39% | 5만 |
|---|
| 2026.06.09 | ₩25,599 | ₩25,733 | ₩25,599 | ₩25,693 | +0.37% | 5.6만 |
|---|
| 2026.06.08 | ₩25,706 | ₩25,706 | ₩25,573 | ₩25,666 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩25,786 | ₩25,786 | ₩25,613 | ₩25,659 | -0.49% | 10.7만 |
|---|
| 2026.06.04 | ₩25,826 | ₩25,906 | ₩25,719 | ₩25,868 | +0.16% | 5.9만 |
|---|
| 2026.06.03 | ₩25,786 | ₩25,786 | ₩25,654 | ₩25,746 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩25,853 | ₩25,906 | ₩25,759 | ₩25,813 | -0.15% | 11.8만 |
|---|
| 2026.06.01 | ₩25,759 | ₩25,826 | ₩25,225 | ₩25,800 | +0.16% | 11.5만 |
|---|
| 2026.05.29 | ₩26,000 | ₩26,000 | ₩25,906 | ₩25,946 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩25,973 | ₩25,973 | ₩25,886 | ₩25,965 | -0.03% | 5.6만 |
|---|
| 2026.05.27 | ₩25,960 | ₩25,960 | ₩25,844 | ₩25,893 | -0.26% | 5.8만 |
|---|
| 2026.05.26 | ₩25,866 | ₩25,906 | ₩25,826 | ₩25,826 | -0.15% | 7.2만 |
|---|
| 2026.05.22 | ₩25,706 | ₩25,906 | ₩25,706 | ₩25,880 | +0.68% | 8.8만 |
|---|
| 2026.05.21 | ₩25,706 | ₩25,920 | ₩25,573 | ₩25,693 | -0.05% | 9.9만 |
|---|
| 2026.05.20 | ₩25,546 | ₩25,719 | ₩25,479 | ₩25,693 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,599 | ₩25,619 | ₩25,452 | ₩25,539 | -0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩25,733 | ₩25,733 | ₩25,626 | ₩25,693 | -0.16% | 6.1만 |
|---|
| 2026.05.15 | ₩25,733 | ₩25,746 | ₩25,639 | ₩25,693 | -0.16% | 12.6만 |
|---|
| 2026.05.14 | ₩25,960 | ₩26,053 | ₩25,833 | ₩25,833 | -0.49% | 9.5만 |
|---|
| 2026.05.13 | ₩25,866 | ₩25,920 | ₩25,746 | ₩25,906 | +0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩25,893 | ₩25,920 | ₩25,813 | ₩25,826 | -0.26% | 5.6만 |
|---|
| 2026.05.11 | ₩25,986 | ₩26,027 | ₩25,880 | ₩25,933 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩26,000 | ₩28,759 | ₩25,759 | ₩25,986 | -0.05% | 5.2만 |
|---|
| 2026.05.07 | ₩26,000 | ₩26,000 | ₩25,866 | ₩25,925 | -0.29% | 5.7만 |
|---|
| 2026.05.06 | ₩27,001 | ₩27,001 | ₩25,953 | ₩26,005 | -3.69% | 7.6만 |
|---|
| 2026.05.05 | ₩25,893 | ₩25,946 | ₩25,853 | ₩25,933 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩25,920 | ₩25,920 | ₩25,733 | ₩25,833 | -0.33% | 17.3만 |
|---|
| 2026.05.01 | ₩25,706 | ₩25,973 | ₩25,706 | ₩25,906 | +0.78% | 11.4만 |
|---|
| 2026.04.30 | ₩26,053 | ₩26,067 | ₩25,946 | ₩26,027 | -0.10% | 8만 |
|---|
| 2026.04.29 | ₩26,107 | ₩26,107 | ₩25,933 | ₩26,000 | -0.41% | 6.3만 |
|---|
| 2026.04.28 | ₩26,120 | ₩26,173 | ₩26,041 | ₩26,133 | +0.05% | 3.6만 |
|---|
| 2026.04.27 | ₩26,147 | ₩26,173 | ₩26,093 | ₩26,120 | -0.10% | 4.7만 |
|---|
| 2026.04.24 | ₩26,280 | ₩26,320 | ₩26,147 | ₩26,173 | -0.41% | 6.2만 |
|---|
| 2026.04.23 | ₩26,320 | ₩26,347 | ₩26,147 | ₩26,207 | -0.43% | 11.4만 |
|---|
| 2026.04.22 | ₩26,360 | ₩26,360 | ₩26,200 | ₩26,200 | -0.61% | 4.8만 |
|---|
| 2026.04.21 | ₩26,334 | ₩26,334 | ₩26,160 | ₩26,214 | -0.46% | 8.9만 |
|---|
| 2026.04.20 | ₩26,347 | ₩26,387 | ₩26,227 | ₩26,374 | +0.10% | 11.4만 |
|---|
| 2026.04.17 | ₩26,320 | ₩26,334 | ₩26,254 | ₩26,307 | -0.05% | 8만 |
|---|
| 2026.04.16 | ₩26,280 | ₩26,280 | ₩26,160 | ₩26,280 | 0.00% | 24.9만 |
|---|
| 2026.04.15 | ₩26,347 | ₩26,360 | ₩26,173 | ₩26,267 | -0.30% | 3.9만 |
|---|
| 2026.04.14 | ₩26,307 | ₩26,307 | ₩26,200 | ₩26,254 | -0.20% | 6만 |
|---|
| 2026.04.13 | ₩26,107 | ₩26,240 | ₩26,060 | ₩26,200 | +0.36% | 16.7만 |
|---|
| 2026.04.10 | ₩26,294 | ₩26,294 | ₩26,093 | ₩26,107 | -0.71% | 6.2만 |
|---|
| 2026.04.09 | ₩26,160 | ₩26,327 | ₩26,053 | ₩26,107 | -0.20% | 9.3만 |
|---|
| 2026.04.08 | ₩26,254 | ₩26,254 | ₩26,093 | ₩26,173 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩26,067 | ₩26,067 | ₩25,840 | ₩26,053 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩26,067 | ₩26,127 | ₩25,960 | ₩26,067 | 0.00% | 8.4만 |
|---|
| 2026.04.02 | ₩25,946 | ₩26,080 | ₩25,866 | ₩26,080 | +0.51% | 19.4만 |
|---|
| 2026.04.01 | ₩26,080 | ₩26,147 | ₩25,894 | ₩25,973 | -0.41% | 14만 |
|---|
| 2026.03.31 | ₩26,107 | ₩26,315 | ₩26,027 | ₩26,147 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩25,866 | ₩26,039 | ₩25,866 | ₩26,013 | +0.57% | 7.1만 |
|---|
| 2026.03.27 | ₩25,866 | ₩25,946 | ₩25,746 | ₩25,800 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩26,000 | ₩26,027 | ₩25,866 | ₩25,906 | -0.36% | 17.3만 |
|---|
| 2026.03.25 | ₩26,040 | ₩26,107 | ₩26,027 | ₩26,067 | +0.10% | 4.3만 |
|---|
| 2026.03.24 | ₩26,027 | ₩26,027 | ₩25,896 | ₩25,973 | -0.21% | 3.8만 |
|---|
| 2026.03.23 | ₩25,746 | ₩26,093 | ₩25,746 | ₩26,053 | +1.19% | 3.1만 |
|---|
| 2026.03.20 | ₩26,067 | ₩26,067 | ₩25,853 | ₩25,853 | -0.82% | 4.2만 |
|---|
| 2026.03.19 | ₩26,107 | ₩26,252 | ₩25,952 | ₩26,147 | +0.15% | 1.8만 |
|---|
| 2026.03.18 | ₩26,240 | ₩26,254 | ₩26,067 | ₩26,080 | -0.61% | 34.4만 |
|---|
| 2026.03.17 | ₩26,133 | ₩26,227 | ₩26,107 | ₩26,214 | +0.31% | 4.1만 |
|---|
| 2026.03.16 | ₩26,093 | ₩26,120 | ₩25,973 | ₩25,986 | -0.41% | 6.8만 |
|---|
| 2026.03.13 | ₩25,986 | ₩26,100 | ₩25,866 | ₩25,973 | -0.05% | 10.4만 |
|---|
| 2026.03.12 | ₩26,120 | ₩26,120 | ₩25,933 | ₩26,027 | -0.36% | 50.9만 |
|---|
| 2026.03.11 | ₩26,387 | ₩26,387 | ₩26,147 | ₩26,173 | -0.81% | 5.3만 |
|---|
| 2026.03.10 | ₩26,547 | ₩26,547 | ₩26,400 | ₩26,427 | -0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩26,414 | ₩26,587 | ₩26,338 | ₩26,587 | +0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩26,387 | ₩26,547 | ₩26,294 | ₩26,441 | +0.20% | 13만 |
|---|
| 2026.03.05 | ₩26,614 | ₩26,614 | ₩26,423 | ₩26,494 | -0.45% | 7.4만 |
|---|
| 2026.03.04 | ₩26,694 | ₩26,721 | ₩26,547 | ₩26,601 | -0.35% | 34.3만 |
|---|
| 2026.03.03 | ₩26,547 | ₩26,674 | ₩26,380 | ₩26,561 | +0.05% | 9.8만 |
|---|
| 2026.03.02 | ₩26,654 | ₩26,688 | ₩26,494 | ₩26,627 | -0.10% | 5.3만 |
|---|
| 2026.02.27 | ₩26,895 | ₩26,921 | ₩26,828 | ₩26,854 | -0.15% | 5.4만 |
|---|
| 2026.02.26 | ₩26,881 | ₩26,948 | ₩26,788 | ₩26,905 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩26,761 | ₩26,881 | ₩26,761 | ₩26,808 | +0.17% | 7.2만 |
|---|
| 2026.02.24 | ₩26,734 | ₩26,935 | ₩26,734 | ₩26,881 | +0.55% | 18.2만 |
|---|
| 2026.02.23 | ₩26,895 | ₩26,941 | ₩26,736 | ₩26,854 | -0.15% | 12.8만 |
|---|
| 2026.02.20 | ₩26,814 | ₩26,853 | ₩26,721 | ₩26,748 | -0.25% | 4.6만 |
|---|
| 2026.02.19 | ₩26,841 | ₩26,908 | ₩26,734 | ₩26,901 | +0.22% | 18.1만 |
|---|
| 2026.02.18 | ₩26,895 | ₩26,991 | ₩26,774 | ₩26,841 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩26,921 | ₩26,921 | ₩26,734 | ₩26,828 | -0.35% | 6.5만 |
|---|
| 2026.02.13 | ₩26,828 | ₩26,868 | ₩26,708 | ₩26,828 | 0.00% | 7.4만 |
|---|
| 2026.02.12 | ₩26,681 | ₩26,828 | ₩26,602 | ₩26,828 | +0.55% | 4.8만 |
|---|
| 2026.02.11 | ₩26,641 | ₩26,694 | ₩26,587 | ₩26,668 | +0.10% | 9.6만 |
|---|
| 2026.02.10 | ₩26,681 | ₩26,681 | ₩26,627 | ₩26,648 | -0.13% | 9.4만 |
|---|
| 2026.02.09 | ₩26,521 | ₩26,641 | ₩26,521 | ₩26,614 | +0.35% | 32.5만 |
|---|
| 2026.02.06 | ₩26,587 | ₩26,621 | ₩26,494 | ₩26,601 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩26,668 | ₩26,668 | ₩26,481 | ₩26,574 | -0.35% | 3만 |
|---|
| 2026.02.04 | ₩26,587 | ₩26,587 | ₩26,424 | ₩26,507 | -0.30% | 5.3만 |
|---|
| 2026.02.03 | ₩26,614 | ₩26,614 | ₩26,387 | ₩26,514 | -0.38% | 9.5만 |
|---|
| 2026.02.02 | ₩26,587 | ₩26,587 | ₩26,481 | ₩26,534 | -0.20% | 9.6만 |
|---|
| 2026.01.30 | ₩29,605 | ₩29,605 | ₩26,668 | ₩26,668 | -9.92% | 9.4만 |
|---|
| 2026.01.29 | ₩26,774 | ₩26,814 | ₩26,602 | ₩26,774 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩26,788 | ₩26,788 | ₩26,702 | ₩26,721 | -0.25% | 8.8만 |
|---|
| 2026.01.27 | ₩26,908 | ₩26,908 | ₩26,721 | ₩26,788 | -0.45% | 9.6만 |
|---|
| 2026.01.26 | ₩26,721 | ₩26,841 | ₩26,708 | ₩26,769 | +0.18% | 4만 |
|---|
| 2026.01.23 | ₩26,734 | ₩26,748 | ₩26,694 | ₩26,694 | -0.15% | 3만 |
|---|
| 2026.01.22 | ₩26,708 | ₩26,841 | ₩26,614 | ₩26,814 | +0.40% | 3.7만 |
|---|
| 2026.01.21 | ₩26,708 | ₩26,721 | ₩26,574 | ₩26,708 | 0.00% | 8.2만 |
|---|
| 2026.01.20 | ₩26,694 | ₩26,694 | ₩26,454 | ₩26,601 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩26,734 | ₩26,734 | ₩26,668 | ₩26,694 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩26,828 | ₩26,841 | ₩26,734 | ₩26,801 | -0.10% | 8.7만 |
|---|
| 2026.01.14 | ₩26,734 | ₩26,814 | ₩26,668 | ₩26,788 | +0.20% | 7.5만 |
|---|
| 2026.01.13 | ₩26,748 | ₩26,808 | ₩26,617 | ₩26,714 | -0.12% | 7.1만 |
|---|
| 2026.01.12 | ₩26,681 | ₩26,748 | ₩26,561 | ₩26,708 | +0.10% | 10.4만 |
|---|
| 2026.01.09 | ₩26,627 | ₩26,794 | ₩26,574 | ₩26,721 | +0.35% | 6.3만 |
|---|
| 2026.01.08 | ₩26,601 | ₩26,721 | ₩26,547 | ₩26,614 | +0.05% | 5.3만 |
|---|
| 2026.01.07 | ₩26,627 | ₩26,721 | ₩26,627 | ₩26,694 | +0.25% | 7만 |
|---|
| 2026.01.06 | ₩26,654 | ₩26,654 | ₩26,521 | ₩26,607 | -0.18% | 8만 |
|---|
| 2026.01.05 | ₩26,708 | ₩26,708 | ₩26,547 | ₩26,668 | -0.15% | 7.7만 |
|---|
| 2026.01.02 | ₩26,708 | ₩26,708 | ₩26,535 | ₩26,561 | -0.55% | 3.9만 |
|---|
| 2025.12.31 | ₩26,821 | ₩26,895 | ₩26,788 | ₩26,868 | +0.17% | 3만 |
|---|
| 2025.12.30 | ₩26,908 | ₩26,948 | ₩26,788 | ₩26,935 | +0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩26,734 | ₩26,888 | ₩26,734 | ₩26,854 | +0.45% | 6.7만 |
|---|
| 2025.12.26 | ₩26,788 | ₩26,955 | ₩26,788 | ₩26,828 | +0.15% | 7.8만 |
|---|
| 2025.12.24 | ₩26,841 | ₩26,935 | ₩26,748 | ₩26,921 | +0.30% | 2.9만 |
|---|
| 2025.12.23 | ₩26,708 | ₩26,854 | ₩26,654 | ₩26,708 | 0.00% | 7.7만 |
|---|
| 2025.12.22 | ₩26,841 | ₩26,841 | ₩26,708 | ₩26,721 | -0.45% | 46.6만 |
|---|
| 2025.12.19 | ₩26,708 | ₩26,814 | ₩26,708 | ₩26,801 | +0.35% | 5.2만 |
|---|
| 2025.12.18 | ₩26,975 | ₩26,975 | ₩26,793 | ₩26,841 | -0.50% | 37.1만 |
|---|
| 2025.12.17 | ₩26,706 | ₩26,774 | ₩26,681 | ₩26,774 | +0.26% | 5.4만 |
|---|
| 2025.12.16 | ₩26,708 | ₩26,788 | ₩26,648 | ₩26,761 | +0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩26,868 | ₩26,868 | ₩26,668 | ₩26,721 | -0.55% | 3.7만 |
|---|
| 2025.12.12 | ₩26,734 | ₩26,734 | ₩26,654 | ₩26,708 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩26,828 | ₩26,908 | ₩26,788 | ₩26,788 | -0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩26,868 | ₩26,881 | ₩26,728 | ₩26,868 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩26,975 | ₩26,975 | ₩26,694 | ₩26,761 | -0.79% | 21.1만 |
|---|
| 2025.12.08 | ₩26,774 | ₩26,774 | ₩26,681 | ₩26,761 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩26,868 | ₩26,901 | ₩26,774 | ₩26,788 | -0.30% | 6.3만 |
|---|
| 2025.12.04 | ₩26,881 | ₩26,935 | ₩26,776 | ₩26,854 | -0.10% | 4.7만 |
|---|
| 2025.12.03 | ₩26,881 | ₩26,948 | ₩26,801 | ₩26,921 | +0.15% | 3.1만 |
|---|
| 2025.12.02 | ₩26,921 | ₩26,921 | ₩26,798 | ₩26,895 | -0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩26,935 | ₩26,935 | ₩26,761 | ₩26,854 | -0.30% | 7.7만 |
|---|
| 2025.11.28 | ₩27,095 | ₩27,175 | ₩27,095 | ₩27,175 | +0.30% | 4.4만 |
|---|
| 2025.11.26 | ₩27,255 | ₩27,255 | ₩27,072 | ₩27,188 | -0.24% | 22.7만 |
|---|
| 2025.11.25 | ₩27,055 | ₩27,188 | ₩27,032 | ₩27,108 | +0.20% | 4.1만 |
|---|
| 2025.11.24 | ₩27,162 | ₩27,162 | ₩26,975 | ₩27,015 | -0.54% | 9.5만 |
|---|
| 2025.11.21 | ₩27,095 | ₩27,095 | ₩26,854 | ₩26,975 | -0.44% | 5.8만 |
|---|
| 2025.11.20 | ₩27,041 | ₩27,041 | ₩26,841 | ₩26,920 | -0.45% | 19.8만 |
|---|
| 2025.11.19 | ₩26,818 | ₩26,908 | ₩26,818 | ₩26,841 | +0.08% | 17.4만 |
|---|
| 2025.11.18 | ₩27,015 | ₩27,015 | ₩26,801 | ₩26,814 | -0.74% | 2.7만 |
|---|
| 2025.11.17 | ₩26,814 | ₩26,871 | ₩26,808 | ₩26,814 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩26,828 | ₩26,895 | ₩26,801 | ₩26,801 | -0.10% | 16만 |
|---|
| 2025.11.13 | ₩26,935 | ₩26,961 | ₩26,828 | ₩26,828 | -0.40% | 79만 |
|---|
| 2025.11.12 | ₩27,028 | ₩27,041 | ₩26,895 | ₩27,001 | -0.10% | 17.4만 |
|---|
| 2025.11.11 | ₩26,941 | ₩27,001 | ₩26,921 | ₩27,001 | +0.22% | 17.1만 |
|---|
| 2025.11.10 | ₩26,868 | ₩26,908 | ₩26,854 | ₩26,854 | -0.05% | 3.4만 |
|---|
| 2025.11.07 | ₩26,814 | ₩26,961 | ₩26,814 | ₩26,935 | +0.45% | 8.5만 |
|---|
| 2025.11.06 | ₩27,028 | ₩27,028 | ₩26,868 | ₩26,915 | -0.42% | 6만 |
|---|
| 2025.11.05 | ₩26,868 | ₩26,935 | ₩26,822 | ₩26,908 | +0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩26,948 | ₩26,948 | ₩26,854 | ₩26,881 | -0.25% | 7만 |
|---|
| 2025.11.03 | ₩26,801 | ₩26,904 | ₩26,774 | ₩26,854 | +0.20% | 8.2만 |
|---|
| 2025.10.31 | ₩27,041 | ₩27,215 | ₩27,041 | ₩27,087 | +0.17% | 11.9만 |
|---|
| 2025.10.30 | ₩27,322 | ₩27,322 | ₩27,148 | ₩27,188 | -0.49% | 5.3만 |
|---|
| 2025.10.29 | ₩27,455 | ₩27,462 | ₩27,295 | ₩27,335 | -0.44% | 6.7만 |
|---|
| 2025.10.28 | ₩27,589 | ₩27,589 | ₩27,362 | ₩27,469 | -0.44% | 4.2만 |
|---|
| 2025.10.27 | ₩27,429 | ₩27,513 | ₩27,362 | ₩27,463 | +0.13% | 6.2만 |
|---|
| 2025.10.24 | ₩27,335 | ₩27,482 | ₩27,335 | ₩27,482 | +0.54% | 8.8만 |
|---|
| 2025.10.23 | ₩27,455 | ₩27,469 | ₩27,362 | ₩27,395 | -0.22% | 9.5만 |
|---|
| 2025.10.22 | ₩27,455 | ₩27,455 | ₩27,349 | ₩27,455 | 0.00% | 16.1만 |
|---|
| 2025.10.21 | ₩27,415 | ₩27,522 | ₩27,375 | ₩27,389 | -0.10% | 3.3만 |
|---|
| 2025.10.20 | ₩27,375 | ₩27,402 | ₩27,335 | ₩27,391 | +0.06% | 5.3만 |
|---|
| 2025.10.17 | ₩27,282 | ₩27,409 | ₩27,254 | ₩27,329 | +0.17% | 7.3만 |
|---|
| 2025.10.16 | ₩27,203 | ₩27,349 | ₩27,203 | ₩27,349 | +0.54% | 1.9만 |
|---|
| 2025.10.15 | ₩27,349 | ₩27,362 | ₩27,238 | ₩27,295 | -0.20% | 6.3만 |
|---|
| 2025.10.14 | ₩27,151 | ₩27,335 | ₩27,095 | ₩27,322 | +0.63% | 11.9만 |
|---|
| 2025.10.13 | ₩27,215 | ₩27,228 | ₩27,056 | ₩27,223 | +0.03% | 4.5만 |
|---|
| 2025.10.10 | ₩27,202 | ₩27,202 | ₩27,051 | ₩27,148 | -0.20% | 3.9만 |
|---|