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 | ₩24,072 | ₩24,072 | ₩24,005 | ₩24,040 | -0.13% | 9.5만 |
| 2026.10.08 | ₩23,978 | ₩24,072 | ₩23,944 | ₩24,072 | +0.39% | 41.8만 |
| 2026.10.07 | ₩23,858 | ₩24,018 | ₩23,858 | ₩23,966 | +0.45% | 6.2만 |
| 2026.10.06 | ₩23,965 | ₩24,029 | ₩23,925 | ₩24,005 | +0.17% | 10.4만 |
| 2026.10.05 | ₩23,925 | ₩23,925 | ₩23,819 | ₩23,912 | -0.06% | 15.7만 |
| 2026.10.02 | ₩24,032 | ₩24,158 | ₩23,858 | ₩23,925 | -0.44% | 16.7만 |
| 2026.10.01 | ₩23,925 | ₩24,018 | ₩23,751 | ₩23,938 | +0.06% | 5.4만 |
| 2026.09.30 | ₩24,192 | ₩24,192 | ₩24,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,098 |
| -0.39% |
| 3.4만 |
| 2026.09.29 | ₩24,112 | ₩24,152 | ₩24,018 | ₩24,085 | -0.11% | 3.9만 |
|---|
| 2026.09.28 | ₩24,258 | ₩24,258 | ₩24,045 | ₩24,112 | -0.61% | 5.4만 |
|---|
| 2026.09.25 | ₩24,272 | ₩24,325 | ₩24,205 | ₩24,325 | +0.22% | 4.9만 |
|---|
| 2026.09.24 | ₩24,579 | ₩24,579 | ₩24,218 | ₩24,260 | -1.30% | 116.1만 |
|---|
| 2026.09.23 | ₩24,699 | ₩24,699 | ₩24,405 | ₩24,432 | -1.08% | 23.3만 |
|---|
| 2026.09.22 | ₩24,779 | ₩25,086 | ₩24,659 | ₩24,699 | -0.32% | 7.8만 |
|---|
| 2026.09.21 | ₩24,712 | ₩24,726 | ₩24,645 | ₩24,717 | +0.02% | 8만 |
|---|
| 2026.09.18 | ₩24,605 | ₩24,659 | ₩24,579 | ₩24,645 | +0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩24,672 | ₩24,712 | ₩24,632 | ₩24,659 | -0.05% | 5.9만 |
|---|
| 2026.09.16 | ₩24,592 | ₩24,766 | ₩24,565 | ₩24,619 | +0.11% | 12.2만 |
|---|
| 2026.09.15 | ₩24,579 | ₩24,579 | ₩24,472 | ₩24,525 | -0.22% | 5.6만 |
|---|
| 2026.09.14 | ₩24,552 | ₩24,592 | ₩24,472 | ₩24,527 | -0.10% | 5.5만 |
|---|
| 2026.09.11 | ₩24,592 | ₩24,685 | ₩24,527 | ₩24,529 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩24,699 | ₩24,712 | ₩24,552 | ₩24,552 | -0.59% | 6.7만 |
|---|
| 2026.09.09 | ₩24,819 | ₩24,832 | ₩24,712 | ₩24,766 | -0.22% | 15.2만 |
|---|
| 2026.09.08 | ₩24,766 | ₩24,852 | ₩24,740 | ₩24,766 | 0.00% | 66.3만 |
|---|
| 2026.09.04 | ₩24,766 | ₩24,832 | ₩24,739 | ₩24,796 | +0.12% | 20.8만 |
|---|
| 2026.09.03 | ₩24,872 | ₩24,872 | ₩24,766 | ₩24,794 | -0.32% | 13.1만 |
|---|
| 2026.09.02 | ₩24,739 | ₩24,806 | ₩24,726 | ₩24,772 | +0.13% | 5.1만 |
|---|
| 2026.09.01 | ₩24,886 | ₩24,886 | ₩24,685 | ₩24,726 | -0.64% | 18.9만 |
|---|
| 2026.08.31 | ₩25,072 | ₩25,072 | ₩24,896 | ₩24,992 | -0.32% | 4.4만 |
|---|
| 2026.08.28 | ₩25,139 | ₩25,166 | ₩25,046 | ₩25,074 | -0.26% | 2.3만 |
|---|
| 2026.08.27 | ₩25,179 | ₩25,179 | ₩25,099 | ₩25,111 | -0.27% | 7.3만 |
|---|
| 2026.08.26 | ₩25,166 | ₩25,166 | ₩25,086 | ₩25,112 | -0.21% | 2.4만 |
|---|
| 2026.08.25 | ₩25,072 | ₩25,152 | ₩25,060 | ₩25,138 | +0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩25,046 | ₩25,072 | ₩24,954 | ₩25,019 | -0.11% | 4만 |
|---|
| 2026.08.21 | ₩25,019 | ₩25,019 | ₩24,939 | ₩24,979 | -0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩25,032 | ₩25,046 | ₩24,952 | ₩25,006 | -0.11% | 6.4만 |
|---|
| 2026.08.19 | ₩25,166 | ₩25,166 | ₩25,046 | ₩25,099 | -0.27% | 10.7만 |
|---|
| 2026.08.18 | ₩24,912 | ₩24,979 | ₩24,866 | ₩24,967 | +0.22% | 17.9만 |
|---|
| 2026.08.17 | ₩25,032 | ₩25,032 | ₩24,886 | ₩24,912 | -0.48% | 4.7만 |
|---|
| 2026.08.14 | ₩25,086 | ₩25,086 | ₩24,952 | ₩25,059 | -0.11% | 2.7만 |
|---|
| 2026.08.13 | ₩25,086 | ₩25,152 | ₩25,059 | ₩25,082 | -0.02% | 4만 |
|---|
| 2026.08.12 | ₩24,952 | ₩25,063 | ₩24,912 | ₩24,972 | +0.08% | 12.1만 |
|---|
| 2026.08.11 | ₩24,926 | ₩25,499 | ₩24,832 | ₩24,932 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩25,086 | ₩25,086 | ₩24,912 | ₩24,926 | -0.64% | 20.4만 |
|---|
| 2026.08.07 | ₩25,139 | ₩25,233 | ₩25,007 | ₩25,032 | -0.42% | 3.9만 |
|---|
| 2026.08.06 | ₩25,086 | ₩25,106 | ₩24,971 | ₩24,992 | -0.37% | 10.3만 |
|---|
| 2026.08.05 | ₩25,086 | ₩25,158 | ₩25,032 | ₩25,099 | +0.05% | 10만 |
|---|
| 2026.08.04 | ₩25,126 | ₩25,139 | ₩25,032 | ₩25,139 | +0.05% | 13.9만 |
|---|
| 2026.08.03 | ₩25,046 | ₩25,046 | ₩24,939 | ₩24,939 | -0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩25,206 | ₩25,206 | ₩25,059 | ₩25,086 | -0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩25,099 | ₩25,259 | ₩25,099 | ₩25,139 | +0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩25,112 | ₩25,219 | ₩25,072 | ₩25,072 | -0.16% | 36.1만 |
|---|
| 2026.07.28 | ₩25,219 | ₩25,246 | ₩25,186 | ₩25,206 | -0.05% | 5.5만 |
|---|
| 2026.07.27 | ₩25,139 | ₩25,206 | ₩25,114 | ₩25,173 | +0.13% | 23.5만 |
|---|
| 2026.07.24 | ₩25,059 | ₩25,139 | ₩25,059 | ₩25,059 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩25,166 | ₩25,246 | ₩25,046 | ₩25,152 | -0.05% | 9.5만 |
|---|
| 2026.07.22 | ₩25,313 | ₩25,313 | ₩25,166 | ₩25,179 | -0.53% | 5만 |
|---|
| 2026.07.21 | ₩25,339 | ₩25,339 | ₩25,139 | ₩25,206 | -0.53% | 27만 |
|---|
| 2026.07.20 | ₩25,433 | ₩25,433 | ₩25,273 | ₩25,353 | -0.31% | 8.9만 |
|---|
| 2026.07.17 | ₩25,446 | ₩25,459 | ₩25,393 | ₩25,425 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩25,339 | ₩25,513 | ₩25,326 | ₩25,406 | +0.26% | 6만 |
|---|
| 2026.07.15 | ₩25,379 | ₩25,433 | ₩25,339 | ₩25,433 | +0.21% | 6.2만 |
|---|
| 2026.07.14 | ₩25,353 | ₩26,875 | ₩25,246 | ₩25,353 | 0.00% | 38.2만 |
|---|
| 2026.07.13 | ₩25,393 | ₩25,393 | ₩25,233 | ₩25,286 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩25,486 | ₩25,486 | ₩25,366 | ₩25,399 | -0.34% | 7.1만 |
|---|
| 2026.07.09 | ₩25,499 | ₩25,561 | ₩25,406 | ₩25,419 | -0.31% | 10.7만 |
|---|
| 2026.07.08 | ₩25,459 | ₩25,506 | ₩25,353 | ₩25,393 | -0.26% | 15.9만 |
|---|
| 2026.07.07 | ₩25,593 | ₩25,593 | ₩25,459 | ₩25,499 | -0.36% | 10만 |
|---|
| 2026.07.06 | ₩25,633 | ₩25,633 | ₩25,566 | ₩25,633 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩25,593 | ₩25,660 | ₩25,539 | ₩25,660 | +0.26% | 8.8만 |
|---|
| 2026.07.01 | ₩25,633 | ₩25,673 | ₩25,553 | ₩25,579 | -0.21% | 4만 |
|---|
| 2026.06.30 | ₩25,926 | ₩25,926 | ₩25,766 | ₩25,766 | -0.62% | 5.8만 |
|---|
| 2026.06.29 | ₩25,913 | ₩25,973 | ₩25,860 | ₩25,953 | +0.15% | 6.2만 |
|---|
| 2026.06.26 | ₩25,926 | ₩25,926 | ₩25,833 | ₩25,860 | -0.26% | 12.4만 |
|---|
| 2026.06.25 | ₩25,993 | ₩25,993 | ₩25,860 | ₩25,873 | -0.46% | 5.7만 |
|---|
| 2026.06.24 | ₩25,886 | ₩25,913 | ₩25,820 | ₩25,900 | +0.05% | 9.9만 |
|---|
| 2026.06.23 | ₩25,646 | ₩25,833 | ₩25,646 | ₩25,806 | +0.62% | 6.1만 |
|---|
| 2026.06.22 | ₩25,806 | ₩25,806 | ₩25,713 | ₩25,766 | -0.16% | 4.3만 |
|---|
| 2026.06.18 | ₩25,886 | ₩25,912 | ₩25,806 | ₩25,846 | -0.15% | 7만 |
|---|
| 2026.06.17 | ₩25,833 | ₩25,912 | ₩25,700 | ₩25,796 | -0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩25,860 | ₩25,934 | ₩25,740 | ₩25,826 | -0.13% | 8만 |
|---|
| 2026.06.15 | ₩25,806 | ₩25,846 | ₩25,688 | ₩25,806 | 0.00% | 10.8만 |
|---|
| 2026.06.12 | ₩25,820 | ₩25,966 | ₩25,726 | ₩25,793 | -0.10% | 3.6만 |
|---|
| 2026.06.11 | ₩25,686 | ₩25,913 | ₩25,604 | ₩25,793 | +0.42% | 6.5만 |
|---|
| 2026.06.10 | ₩25,726 | ₩25,726 | ₩25,593 | ₩25,625 | -0.39% | 5만 |
|---|
| 2026.06.09 | ₩25,579 | ₩25,713 | ₩25,579 | ₩25,673 | +0.37% | 5.6만 |
|---|
| 2026.06.08 | ₩25,686 | ₩25,686 | ₩25,553 | ₩25,646 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩25,766 | ₩25,766 | ₩25,593 | ₩25,640 | -0.49% | 10.7만 |
|---|
| 2026.06.04 | ₩25,806 | ₩25,886 | ₩25,700 | ₩25,848 | +0.16% | 5.9만 |
|---|
| 2026.06.03 | ₩25,766 | ₩25,766 | ₩25,634 | ₩25,726 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩25,833 | ₩25,886 | ₩25,740 | ₩25,793 | -0.15% | 11.8만 |
|---|
| 2026.06.01 | ₩25,740 | ₩25,806 | ₩25,206 | ₩25,780 | +0.16% | 11.5만 |
|---|
| 2026.05.29 | ₩25,980 | ₩25,980 | ₩25,886 | ₩25,926 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩25,953 | ₩25,953 | ₩25,866 | ₩25,945 | -0.03% | 5.6만 |
|---|
| 2026.05.27 | ₩25,940 | ₩25,940 | ₩25,824 | ₩25,873 | -0.26% | 5.8만 |
|---|
| 2026.05.26 | ₩25,846 | ₩25,886 | ₩25,806 | ₩25,806 | -0.15% | 7.2만 |
|---|
| 2026.05.22 | ₩25,686 | ₩25,886 | ₩25,686 | ₩25,860 | +0.68% | 8.8만 |
|---|
| 2026.05.21 | ₩25,686 | ₩25,900 | ₩25,553 | ₩25,673 | -0.05% | 9.9만 |
|---|
| 2026.05.20 | ₩25,526 | ₩25,700 | ₩25,459 | ₩25,673 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,579 | ₩25,600 | ₩25,433 | ₩25,519 | -0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩25,713 | ₩25,713 | ₩25,606 | ₩25,673 | -0.16% | 6.1만 |
|---|
| 2026.05.15 | ₩25,713 | ₩25,726 | ₩25,620 | ₩25,673 | -0.16% | 12.6만 |
|---|
| 2026.05.14 | ₩25,940 | ₩26,033 | ₩25,813 | ₩25,813 | -0.49% | 9.5만 |
|---|
| 2026.05.13 | ₩25,846 | ₩25,900 | ₩25,726 | ₩25,886 | +0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩25,873 | ₩25,900 | ₩25,793 | ₩25,806 | -0.26% | 5.6만 |
|---|
| 2026.05.11 | ₩25,966 | ₩26,006 | ₩25,860 | ₩25,913 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩25,980 | ₩28,737 | ₩25,740 | ₩25,966 | -0.05% | 5.2만 |
|---|
| 2026.05.07 | ₩25,980 | ₩25,980 | ₩25,846 | ₩25,905 | -0.29% | 5.7만 |
|---|
| 2026.05.06 | ₩26,981 | ₩26,981 | ₩25,933 | ₩25,985 | -3.69% | 7.6만 |
|---|
| 2026.05.05 | ₩25,873 | ₩25,926 | ₩25,833 | ₩25,913 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩25,900 | ₩25,900 | ₩25,713 | ₩25,813 | -0.33% | 17.3만 |
|---|
| 2026.05.01 | ₩25,686 | ₩25,953 | ₩25,686 | ₩25,886 | +0.78% | 11.4만 |
|---|
| 2026.04.30 | ₩26,033 | ₩26,047 | ₩25,926 | ₩26,006 | -0.10% | 8만 |
|---|
| 2026.04.29 | ₩26,087 | ₩26,087 | ₩25,913 | ₩25,980 | -0.41% | 6.3만 |
|---|
| 2026.04.28 | ₩26,100 | ₩26,153 | ₩26,021 | ₩26,113 | +0.05% | 3.6만 |
|---|
| 2026.04.27 | ₩26,127 | ₩26,153 | ₩26,073 | ₩26,100 | -0.10% | 4.7만 |
|---|
| 2026.04.24 | ₩26,260 | ₩26,300 | ₩26,127 | ₩26,153 | -0.41% | 6.2만 |
|---|
| 2026.04.23 | ₩26,300 | ₩26,327 | ₩26,127 | ₩26,187 | -0.43% | 11.4만 |
|---|
| 2026.04.22 | ₩26,340 | ₩26,340 | ₩26,180 | ₩26,180 | -0.61% | 4.8만 |
|---|
| 2026.04.21 | ₩26,313 | ₩26,313 | ₩26,140 | ₩26,193 | -0.46% | 8.9만 |
|---|
| 2026.04.20 | ₩26,327 | ₩26,367 | ₩26,207 | ₩26,353 | +0.10% | 11.4만 |
|---|
| 2026.04.17 | ₩26,300 | ₩26,313 | ₩26,233 | ₩26,287 | -0.05% | 8만 |
|---|
| 2026.04.16 | ₩26,260 | ₩26,260 | ₩26,140 | ₩26,260 | 0.00% | 24.9만 |
|---|
| 2026.04.15 | ₩26,327 | ₩26,340 | ₩26,153 | ₩26,247 | -0.30% | 3.9만 |
|---|
| 2026.04.14 | ₩26,287 | ₩26,287 | ₩26,180 | ₩26,233 | -0.20% | 6만 |
|---|
| 2026.04.13 | ₩26,087 | ₩26,220 | ₩26,040 | ₩26,180 | +0.36% | 16.7만 |
|---|
| 2026.04.10 | ₩26,273 | ₩26,273 | ₩26,073 | ₩26,087 | -0.71% | 6.2만 |
|---|
| 2026.04.09 | ₩26,140 | ₩26,307 | ₩26,033 | ₩26,087 | -0.20% | 9.3만 |
|---|
| 2026.04.08 | ₩26,233 | ₩26,233 | ₩26,073 | ₩26,153 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩26,047 | ₩26,047 | ₩25,820 | ₩26,033 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩26,047 | ₩26,107 | ₩25,940 | ₩26,047 | 0.00% | 8.4만 |
|---|
| 2026.04.02 | ₩25,926 | ₩26,060 | ₩25,846 | ₩26,060 | +0.51% | 19.4만 |
|---|
| 2026.04.01 | ₩26,060 | ₩26,127 | ₩25,874 | ₩25,953 | -0.41% | 14만 |
|---|
| 2026.03.31 | ₩26,087 | ₩26,295 | ₩26,006 | ₩26,127 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩25,846 | ₩26,018 | ₩25,846 | ₩25,993 | +0.57% | 7.1만 |
|---|
| 2026.03.27 | ₩25,846 | ₩25,926 | ₩25,726 | ₩25,780 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩25,980 | ₩26,006 | ₩25,846 | ₩25,886 | -0.36% | 17.3만 |
|---|
| 2026.03.25 | ₩26,020 | ₩26,087 | ₩26,006 | ₩26,047 | +0.10% | 4.3만 |
|---|
| 2026.03.24 | ₩26,006 | ₩26,006 | ₩25,876 | ₩25,953 | -0.21% | 3.8만 |
|---|
| 2026.03.23 | ₩25,726 | ₩26,073 | ₩25,726 | ₩26,033 | +1.19% | 3.1만 |
|---|
| 2026.03.20 | ₩26,047 | ₩26,047 | ₩25,833 | ₩25,833 | -0.82% | 4.2만 |
|---|
| 2026.03.19 | ₩26,087 | ₩26,232 | ₩25,932 | ₩26,127 | +0.15% | 1.8만 |
|---|
| 2026.03.18 | ₩26,220 | ₩26,233 | ₩26,047 | ₩26,060 | -0.61% | 34.4만 |
|---|
| 2026.03.17 | ₩26,113 | ₩26,207 | ₩26,087 | ₩26,193 | +0.31% | 4.1만 |
|---|
| 2026.03.16 | ₩26,073 | ₩26,100 | ₩25,953 | ₩25,966 | -0.41% | 6.8만 |
|---|
| 2026.03.13 | ₩25,966 | ₩26,080 | ₩25,846 | ₩25,953 | -0.05% | 10.4만 |
|---|
| 2026.03.12 | ₩26,100 | ₩26,100 | ₩25,913 | ₩26,006 | -0.36% | 50.9만 |
|---|
| 2026.03.11 | ₩26,367 | ₩26,367 | ₩26,127 | ₩26,153 | -0.81% | 5.3만 |
|---|
| 2026.03.10 | ₩26,527 | ₩26,527 | ₩26,380 | ₩26,407 | -0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩26,393 | ₩26,567 | ₩26,317 | ₩26,567 | +0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩26,367 | ₩26,527 | ₩26,273 | ₩26,420 | +0.20% | 13만 |
|---|
| 2026.03.05 | ₩26,594 | ₩26,594 | ₩26,403 | ₩26,474 | -0.45% | 7.4만 |
|---|
| 2026.03.04 | ₩26,674 | ₩26,700 | ₩26,527 | ₩26,580 | -0.35% | 34.3만 |
|---|
| 2026.03.03 | ₩26,527 | ₩26,654 | ₩26,360 | ₩26,540 | +0.05% | 9.8만 |
|---|
| 2026.03.02 | ₩26,634 | ₩26,667 | ₩26,474 | ₩26,607 | -0.10% | 5.3만 |
|---|
| 2026.02.27 | ₩26,874 | ₩26,900 | ₩26,807 | ₩26,834 | -0.15% | 5.4만 |
|---|
| 2026.02.26 | ₩26,860 | ₩26,927 | ₩26,767 | ₩26,884 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩26,740 | ₩26,860 | ₩26,740 | ₩26,787 | +0.17% | 7.2만 |
|---|
| 2026.02.24 | ₩26,714 | ₩26,914 | ₩26,714 | ₩26,860 | +0.55% | 18.2만 |
|---|
| 2026.02.23 | ₩26,874 | ₩26,921 | ₩26,715 | ₩26,834 | -0.15% | 12.8만 |
|---|
| 2026.02.20 | ₩26,794 | ₩26,832 | ₩26,700 | ₩26,727 | -0.25% | 4.6만 |
|---|
| 2026.02.19 | ₩26,820 | ₩26,887 | ₩26,714 | ₩26,880 | +0.22% | 18.1만 |
|---|
| 2026.02.18 | ₩26,874 | ₩26,970 | ₩26,754 | ₩26,820 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩26,900 | ₩26,900 | ₩26,714 | ₩26,807 | -0.35% | 6.5만 |
|---|
| 2026.02.13 | ₩26,807 | ₩26,847 | ₩26,687 | ₩26,807 | 0.00% | 7.4만 |
|---|
| 2026.02.12 | ₩26,660 | ₩26,807 | ₩26,582 | ₩26,807 | +0.55% | 4.8만 |
|---|
| 2026.02.11 | ₩26,620 | ₩26,674 | ₩26,567 | ₩26,647 | +0.10% | 9.6만 |
|---|
| 2026.02.10 | ₩26,660 | ₩26,660 | ₩26,607 | ₩26,627 | -0.13% | 9.4만 |
|---|
| 2026.02.09 | ₩26,500 | ₩26,620 | ₩26,500 | ₩26,594 | +0.35% | 32.5만 |
|---|
| 2026.02.06 | ₩26,567 | ₩26,600 | ₩26,474 | ₩26,580 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩26,647 | ₩26,647 | ₩26,460 | ₩26,554 | -0.35% | 3만 |
|---|
| 2026.02.04 | ₩26,567 | ₩26,567 | ₩26,404 | ₩26,487 | -0.30% | 5.3만 |
|---|
| 2026.02.03 | ₩26,594 | ₩26,594 | ₩26,367 | ₩26,494 | -0.38% | 9.5만 |
|---|
| 2026.02.02 | ₩26,567 | ₩26,567 | ₩26,460 | ₩26,514 | -0.20% | 9.6만 |
|---|
| 2026.01.30 | ₩29,583 | ₩29,583 | ₩26,647 | ₩26,647 | -9.92% | 9.4만 |
|---|
| 2026.01.29 | ₩26,754 | ₩26,794 | ₩26,582 | ₩26,754 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩26,767 | ₩26,767 | ₩26,682 | ₩26,700 | -0.25% | 8.8만 |
|---|
| 2026.01.27 | ₩26,887 | ₩26,887 | ₩26,700 | ₩26,767 | -0.45% | 9.6만 |
|---|
| 2026.01.26 | ₩26,700 | ₩26,820 | ₩26,687 | ₩26,748 | +0.18% | 4만 |
|---|
| 2026.01.23 | ₩26,714 | ₩26,727 | ₩26,674 | ₩26,674 | -0.15% | 3만 |
|---|
| 2026.01.22 | ₩26,687 | ₩26,820 | ₩26,594 | ₩26,794 | +0.40% | 3.7만 |
|---|
| 2026.01.21 | ₩26,687 | ₩26,700 | ₩26,554 | ₩26,687 | 0.00% | 8.2만 |
|---|
| 2026.01.20 | ₩26,674 | ₩26,674 | ₩26,433 | ₩26,580 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩26,714 | ₩26,714 | ₩26,647 | ₩26,674 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩26,807 | ₩26,820 | ₩26,714 | ₩26,780 | -0.10% | 8.7만 |
|---|
| 2026.01.14 | ₩26,714 | ₩26,794 | ₩26,647 | ₩26,767 | +0.20% | 7.5만 |
|---|
| 2026.01.13 | ₩26,727 | ₩26,787 | ₩26,596 | ₩26,694 | -0.12% | 7.1만 |
|---|
| 2026.01.12 | ₩26,660 | ₩26,727 | ₩26,540 | ₩26,687 | +0.10% | 10.4만 |
|---|
| 2026.01.09 | ₩26,607 | ₩26,774 | ₩26,554 | ₩26,700 | +0.35% | 6.3만 |
|---|
| 2026.01.08 | ₩26,580 | ₩26,700 | ₩26,527 | ₩26,594 | +0.05% | 5.3만 |
|---|
| 2026.01.07 | ₩26,607 | ₩26,700 | ₩26,607 | ₩26,674 | +0.25% | 7만 |
|---|
| 2026.01.06 | ₩26,634 | ₩26,634 | ₩26,500 | ₩26,587 | -0.18% | 8만 |
|---|
| 2026.01.05 | ₩26,687 | ₩26,687 | ₩26,527 | ₩26,647 | -0.15% | 7.7만 |
|---|
| 2026.01.02 | ₩26,687 | ₩26,687 | ₩26,515 | ₩26,540 | -0.55% | 3.9만 |
|---|
| 2025.12.31 | ₩26,800 | ₩26,874 | ₩26,767 | ₩26,847 | +0.17% | 3만 |
|---|
| 2025.12.30 | ₩26,887 | ₩26,927 | ₩26,767 | ₩26,914 | +0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩26,714 | ₩26,867 | ₩26,714 | ₩26,834 | +0.45% | 6.7만 |
|---|
| 2025.12.26 | ₩26,767 | ₩26,934 | ₩26,767 | ₩26,807 | +0.15% | 7.8만 |
|---|
| 2025.12.24 | ₩26,820 | ₩26,914 | ₩26,727 | ₩26,900 | +0.30% | 2.9만 |
|---|
| 2025.12.23 | ₩26,687 | ₩26,834 | ₩26,634 | ₩26,687 | 0.00% | 7.7만 |
|---|
| 2025.12.22 | ₩26,820 | ₩26,820 | ₩26,687 | ₩26,700 | -0.45% | 46.6만 |
|---|
| 2025.12.19 | ₩26,687 | ₩26,794 | ₩26,687 | ₩26,780 | +0.35% | 5.2만 |
|---|
| 2025.12.18 | ₩26,954 | ₩26,954 | ₩26,772 | ₩26,820 | -0.50% | 37.1만 |
|---|
| 2025.12.17 | ₩26,686 | ₩26,754 | ₩26,660 | ₩26,754 | +0.26% | 5.4만 |
|---|
| 2025.12.16 | ₩26,687 | ₩26,767 | ₩26,627 | ₩26,740 | +0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩26,847 | ₩26,847 | ₩26,647 | ₩26,700 | -0.55% | 3.7만 |
|---|
| 2025.12.12 | ₩26,714 | ₩26,714 | ₩26,634 | ₩26,687 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩26,807 | ₩26,887 | ₩26,767 | ₩26,767 | -0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩26,847 | ₩26,860 | ₩26,707 | ₩26,847 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩26,954 | ₩26,954 | ₩26,674 | ₩26,740 | -0.79% | 21.1만 |
|---|
| 2025.12.08 | ₩26,754 | ₩26,754 | ₩26,660 | ₩26,740 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩26,847 | ₩26,880 | ₩26,754 | ₩26,767 | -0.30% | 6.3만 |
|---|
| 2025.12.04 | ₩26,860 | ₩26,914 | ₩26,755 | ₩26,834 | -0.10% | 4.7만 |
|---|
| 2025.12.03 | ₩26,860 | ₩26,927 | ₩26,780 | ₩26,900 | +0.15% | 3.1만 |
|---|
| 2025.12.02 | ₩26,900 | ₩26,900 | ₩26,778 | ₩26,874 | -0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩26,914 | ₩26,914 | ₩26,740 | ₩26,834 | -0.30% | 7.7만 |
|---|
| 2025.11.28 | ₩27,074 | ₩27,154 | ₩27,074 | ₩27,154 | +0.30% | 4.4만 |
|---|
| 2025.11.26 | ₩27,234 | ₩27,234 | ₩27,051 | ₩27,167 | -0.24% | 22.7만 |
|---|
| 2025.11.25 | ₩27,034 | ₩27,167 | ₩27,011 | ₩27,087 | +0.20% | 4.1만 |
|---|
| 2025.11.24 | ₩27,141 | ₩27,141 | ₩26,954 | ₩26,994 | -0.54% | 9.5만 |
|---|
| 2025.11.21 | ₩27,074 | ₩27,074 | ₩26,834 | ₩26,954 | -0.44% | 5.8만 |
|---|
| 2025.11.20 | ₩27,021 | ₩27,021 | ₩26,820 | ₩26,899 | -0.45% | 19.8만 |
|---|
| 2025.11.19 | ₩26,798 | ₩26,887 | ₩26,798 | ₩26,820 | +0.08% | 17.4만 |
|---|
| 2025.11.18 | ₩26,994 | ₩26,994 | ₩26,780 | ₩26,794 | -0.74% | 2.7만 |
|---|
| 2025.11.17 | ₩26,794 | ₩26,850 | ₩26,787 | ₩26,794 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩26,807 | ₩26,874 | ₩26,780 | ₩26,780 | -0.10% | 16만 |
|---|
| 2025.11.13 | ₩26,914 | ₩26,941 | ₩26,807 | ₩26,807 | -0.40% | 79만 |
|---|
| 2025.11.12 | ₩27,007 | ₩27,021 | ₩26,874 | ₩26,981 | -0.10% | 17.4만 |
|---|
| 2025.11.11 | ₩26,921 | ₩26,981 | ₩26,900 | ₩26,981 | +0.22% | 17.1만 |
|---|
| 2025.11.10 | ₩26,847 | ₩26,887 | ₩26,834 | ₩26,834 | -0.05% | 3.4만 |
|---|
| 2025.11.07 | ₩26,794 | ₩26,941 | ₩26,794 | ₩26,914 | +0.45% | 8.5만 |
|---|
| 2025.11.06 | ₩27,007 | ₩27,007 | ₩26,847 | ₩26,894 | -0.42% | 6만 |
|---|
| 2025.11.05 | ₩26,847 | ₩26,914 | ₩26,802 | ₩26,887 | +0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩26,927 | ₩26,927 | ₩26,834 | ₩26,860 | -0.25% | 7만 |
|---|
| 2025.11.03 | ₩26,780 | ₩26,883 | ₩26,754 | ₩26,834 | +0.20% | 8.2만 |
|---|
| 2025.10.31 | ₩27,021 | ₩27,194 | ₩27,021 | ₩27,066 | +0.17% | 11.9만 |
|---|
| 2025.10.30 | ₩27,301 | ₩27,301 | ₩27,127 | ₩27,167 | -0.49% | 5.3만 |
|---|
| 2025.10.29 | ₩27,434 | ₩27,441 | ₩27,274 | ₩27,314 | -0.44% | 6.7만 |
|---|
| 2025.10.28 | ₩27,568 | ₩27,568 | ₩27,341 | ₩27,448 | -0.44% | 4.2만 |
|---|
| 2025.10.27 | ₩27,408 | ₩27,492 | ₩27,341 | ₩27,442 | +0.13% | 6.2만 |
|---|
| 2025.10.24 | ₩27,314 | ₩27,461 | ₩27,314 | ₩27,461 | +0.54% | 8.8만 |
|---|
| 2025.10.23 | ₩27,434 | ₩27,448 | ₩27,341 | ₩27,374 | -0.22% | 9.5만 |
|---|
| 2025.10.22 | ₩27,434 | ₩27,434 | ₩27,327 | ₩27,434 | 0.00% | 16.1만 |
|---|
| 2025.10.21 | ₩27,394 | ₩27,501 | ₩27,354 | ₩27,368 | -0.10% | 3.3만 |
|---|
| 2025.10.20 | ₩27,354 | ₩27,381 | ₩27,314 | ₩27,370 | +0.06% | 5.3만 |
|---|
| 2025.10.17 | ₩27,261 | ₩27,388 | ₩27,233 | ₩27,307 | +0.17% | 7.3만 |
|---|
| 2025.10.16 | ₩27,182 | ₩27,327 | ₩27,182 | ₩27,327 | +0.54% | 1.9만 |
|---|
| 2025.10.15 | ₩27,327 | ₩27,341 | ₩27,217 | ₩27,274 | -0.20% | 6.3만 |
|---|
| 2025.10.14 | ₩27,130 | ₩27,314 | ₩27,074 | ₩27,301 | +0.63% | 11.9만 |
|---|
| 2025.10.13 | ₩27,194 | ₩27,207 | ₩27,035 | ₩27,202 | +0.03% | 4.5만 |
|---|
| 2025.10.10 | ₩27,181 | ₩27,181 | ₩27,030 | ₩27,127 | -0.20% | 3.9만 |
|---|