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 | ₩24,067 | ₩24,067 | ₩24,001 | ₩24,035 | -0.13% | 9.5만 |
| 2026.10.08 | ₩23,974 | ₩24,067 | ₩23,939 | ₩24,067 | +0.39% | 41.8만 |
| 2026.10.07 | ₩23,854 | ₩24,014 | ₩23,854 | ₩23,962 | +0.45% | 6.2만 |
| 2026.10.06 | ₩23,961 | ₩24,025 | ₩23,921 | ₩24,001 | +0.17% | 10.4만 |
| 2026.10.05 | ₩23,921 | ₩23,921 | ₩23,815 | ₩23,907 | -0.06% | 15.7만 |
| 2026.10.02 | ₩24,027 | ₩24,154 | ₩23,854 | ₩23,921 | -0.44% | 16.7만 |
| 2026.10.01 | ₩23,921 | ₩24,014 | ₩23,747 | ₩23,934 | +0.06% | 5.4만 |
| 2026.09.30 | ₩24,187 | ₩24,187 | ₩24,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,094 |
| -0.39% |
| 3.4만 |
| 2026.09.29 | ₩24,107 | ₩24,147 | ₩24,014 | ₩24,081 | -0.11% | 3.9만 |
|---|
| 2026.09.28 | ₩24,254 | ₩24,254 | ₩24,041 | ₩24,107 | -0.61% | 5.4만 |
|---|
| 2026.09.25 | ₩24,267 | ₩24,321 | ₩24,201 | ₩24,321 | +0.22% | 4.9만 |
|---|
| 2026.09.24 | ₩24,574 | ₩24,574 | ₩24,214 | ₩24,255 | -1.30% | 116.1만 |
|---|
| 2026.09.23 | ₩24,694 | ₩24,694 | ₩24,401 | ₩24,428 | -1.08% | 23.3만 |
|---|
| 2026.09.22 | ₩24,774 | ₩25,081 | ₩24,654 | ₩24,694 | -0.32% | 7.8만 |
|---|
| 2026.09.21 | ₩24,708 | ₩24,721 | ₩24,641 | ₩24,713 | +0.02% | 8만 |
|---|
| 2026.09.18 | ₩24,601 | ₩24,654 | ₩24,574 | ₩24,641 | +0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩24,668 | ₩24,708 | ₩24,628 | ₩24,654 | -0.05% | 5.9만 |
|---|
| 2026.09.16 | ₩24,588 | ₩24,761 | ₩24,561 | ₩24,614 | +0.11% | 12.2만 |
|---|
| 2026.09.15 | ₩24,574 | ₩24,574 | ₩24,468 | ₩24,521 | -0.22% | 5.6만 |
|---|
| 2026.09.14 | ₩24,548 | ₩24,588 | ₩24,468 | ₩24,522 | -0.10% | 5.5만 |
|---|
| 2026.09.11 | ₩24,588 | ₩24,681 | ₩24,522 | ₩24,525 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩24,694 | ₩24,708 | ₩24,548 | ₩24,548 | -0.59% | 6.7만 |
|---|
| 2026.09.09 | ₩24,814 | ₩24,828 | ₩24,708 | ₩24,761 | -0.22% | 15.2만 |
|---|
| 2026.09.08 | ₩24,761 | ₩24,848 | ₩24,736 | ₩24,761 | 0.00% | 66.3만 |
|---|
| 2026.09.04 | ₩24,761 | ₩24,828 | ₩24,734 | ₩24,792 | +0.12% | 20.8만 |
|---|
| 2026.09.03 | ₩24,868 | ₩24,868 | ₩24,761 | ₩24,789 | -0.32% | 13.1만 |
|---|
| 2026.09.02 | ₩24,734 | ₩24,801 | ₩24,721 | ₩24,768 | +0.13% | 5.1만 |
|---|
| 2026.09.01 | ₩24,881 | ₩24,881 | ₩24,681 | ₩24,721 | -0.64% | 18.9만 |
|---|
| 2026.08.31 | ₩25,068 | ₩25,068 | ₩24,892 | ₩24,988 | -0.32% | 4.4만 |
|---|
| 2026.08.28 | ₩25,135 | ₩25,161 | ₩25,041 | ₩25,069 | -0.26% | 2.3만 |
|---|
| 2026.08.27 | ₩25,175 | ₩25,175 | ₩25,095 | ₩25,107 | -0.27% | 7.3만 |
|---|
| 2026.08.26 | ₩25,161 | ₩25,161 | ₩25,081 | ₩25,108 | -0.21% | 2.4만 |
|---|
| 2026.08.25 | ₩25,068 | ₩25,148 | ₩25,056 | ₩25,133 | +0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩25,041 | ₩25,068 | ₩24,949 | ₩25,015 | -0.11% | 4만 |
|---|
| 2026.08.21 | ₩25,015 | ₩25,015 | ₩24,935 | ₩24,975 | -0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩25,028 | ₩25,041 | ₩24,948 | ₩25,001 | -0.11% | 6.4만 |
|---|
| 2026.08.19 | ₩25,161 | ₩25,161 | ₩25,041 | ₩25,095 | -0.27% | 10.7만 |
|---|
| 2026.08.18 | ₩24,908 | ₩24,975 | ₩24,861 | ₩24,963 | +0.22% | 17.9만 |
|---|
| 2026.08.17 | ₩25,028 | ₩25,028 | ₩24,881 | ₩24,908 | -0.48% | 4.7만 |
|---|
| 2026.08.14 | ₩25,081 | ₩25,081 | ₩24,948 | ₩25,055 | -0.11% | 2.7만 |
|---|
| 2026.08.13 | ₩25,081 | ₩25,148 | ₩25,055 | ₩25,077 | -0.02% | 4만 |
|---|
| 2026.08.12 | ₩24,948 | ₩25,059 | ₩24,908 | ₩24,968 | +0.08% | 12.1만 |
|---|
| 2026.08.11 | ₩24,921 | ₩25,495 | ₩24,828 | ₩24,928 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩25,081 | ₩25,081 | ₩24,908 | ₩24,921 | -0.64% | 20.4만 |
|---|
| 2026.08.07 | ₩25,135 | ₩25,228 | ₩25,003 | ₩25,028 | -0.42% | 3.9만 |
|---|
| 2026.08.06 | ₩25,081 | ₩25,101 | ₩24,967 | ₩24,988 | -0.37% | 10.3만 |
|---|
| 2026.08.05 | ₩25,081 | ₩25,153 | ₩25,028 | ₩25,095 | +0.05% | 10만 |
|---|
| 2026.08.04 | ₩25,121 | ₩25,135 | ₩25,028 | ₩25,135 | +0.05% | 13.9만 |
|---|
| 2026.08.03 | ₩25,041 | ₩25,041 | ₩24,935 | ₩24,935 | -0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩25,201 | ₩25,201 | ₩25,055 | ₩25,081 | -0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩25,095 | ₩25,255 | ₩25,095 | ₩25,135 | +0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩25,108 | ₩25,215 | ₩25,068 | ₩25,068 | -0.16% | 36.1만 |
|---|
| 2026.07.28 | ₩25,215 | ₩25,241 | ₩25,181 | ₩25,201 | -0.05% | 5.5만 |
|---|
| 2026.07.27 | ₩25,135 | ₩25,201 | ₩25,109 | ₩25,168 | +0.13% | 23.5만 |
|---|
| 2026.07.24 | ₩25,055 | ₩25,135 | ₩25,055 | ₩25,055 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩25,161 | ₩25,241 | ₩25,041 | ₩25,148 | -0.05% | 9.5만 |
|---|
| 2026.07.22 | ₩25,308 | ₩25,308 | ₩25,161 | ₩25,175 | -0.53% | 5만 |
|---|
| 2026.07.21 | ₩25,335 | ₩25,335 | ₩25,135 | ₩25,201 | -0.53% | 27만 |
|---|
| 2026.07.20 | ₩25,428 | ₩25,428 | ₩25,268 | ₩25,348 | -0.31% | 8.9만 |
|---|
| 2026.07.17 | ₩25,441 | ₩25,455 | ₩25,388 | ₩25,420 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩25,335 | ₩25,508 | ₩25,321 | ₩25,401 | +0.26% | 6만 |
|---|
| 2026.07.15 | ₩25,375 | ₩25,428 | ₩25,335 | ₩25,428 | +0.21% | 6.2만 |
|---|
| 2026.07.14 | ₩25,348 | ₩26,870 | ₩25,241 | ₩25,348 | 0.00% | 38.2만 |
|---|
| 2026.07.13 | ₩25,388 | ₩25,388 | ₩25,228 | ₩25,281 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩25,482 | ₩25,482 | ₩25,361 | ₩25,395 | -0.34% | 7.1만 |
|---|
| 2026.07.09 | ₩25,495 | ₩25,556 | ₩25,401 | ₩25,415 | -0.31% | 10.7만 |
|---|
| 2026.07.08 | ₩25,455 | ₩25,502 | ₩25,348 | ₩25,388 | -0.26% | 15.9만 |
|---|
| 2026.07.07 | ₩25,588 | ₩25,588 | ₩25,455 | ₩25,495 | -0.36% | 10만 |
|---|
| 2026.07.06 | ₩25,628 | ₩25,628 | ₩25,562 | ₩25,628 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩25,588 | ₩25,655 | ₩25,535 | ₩25,655 | +0.26% | 8.8만 |
|---|
| 2026.07.01 | ₩25,628 | ₩25,668 | ₩25,548 | ₩25,575 | -0.21% | 4만 |
|---|
| 2026.06.30 | ₩25,922 | ₩25,922 | ₩25,762 | ₩25,762 | -0.62% | 5.8만 |
|---|
| 2026.06.29 | ₩25,908 | ₩25,968 | ₩25,855 | ₩25,948 | +0.15% | 6.2만 |
|---|
| 2026.06.26 | ₩25,922 | ₩25,922 | ₩25,828 | ₩25,855 | -0.26% | 12.4만 |
|---|
| 2026.06.25 | ₩25,988 | ₩25,988 | ₩25,855 | ₩25,868 | -0.46% | 5.7만 |
|---|
| 2026.06.24 | ₩25,882 | ₩25,908 | ₩25,815 | ₩25,895 | +0.05% | 9.9만 |
|---|
| 2026.06.23 | ₩25,642 | ₩25,828 | ₩25,642 | ₩25,802 | +0.62% | 6.1만 |
|---|
| 2026.06.22 | ₩25,802 | ₩25,802 | ₩25,708 | ₩25,762 | -0.16% | 4.3만 |
|---|
| 2026.06.18 | ₩25,882 | ₩25,907 | ₩25,802 | ₩25,842 | -0.15% | 7만 |
|---|
| 2026.06.17 | ₩25,828 | ₩25,907 | ₩25,695 | ₩25,791 | -0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩25,855 | ₩25,930 | ₩25,735 | ₩25,822 | -0.13% | 8만 |
|---|
| 2026.06.15 | ₩25,802 | ₩25,842 | ₩25,683 | ₩25,802 | 0.00% | 10.8만 |
|---|
| 2026.06.12 | ₩25,815 | ₩25,962 | ₩25,722 | ₩25,788 | -0.10% | 3.6만 |
|---|
| 2026.06.11 | ₩25,682 | ₩25,908 | ₩25,599 | ₩25,788 | +0.42% | 6.5만 |
|---|
| 2026.06.10 | ₩25,722 | ₩25,722 | ₩25,588 | ₩25,620 | -0.39% | 5만 |
|---|
| 2026.06.09 | ₩25,575 | ₩25,708 | ₩25,575 | ₩25,668 | +0.37% | 5.6만 |
|---|
| 2026.06.08 | ₩25,682 | ₩25,682 | ₩25,548 | ₩25,642 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩25,762 | ₩25,762 | ₩25,588 | ₩25,635 | -0.49% | 10.7만 |
|---|
| 2026.06.04 | ₩25,802 | ₩25,882 | ₩25,695 | ₩25,843 | +0.16% | 5.9만 |
|---|
| 2026.06.03 | ₩25,762 | ₩25,762 | ₩25,630 | ₩25,722 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩25,828 | ₩25,882 | ₩25,735 | ₩25,788 | -0.15% | 11.8만 |
|---|
| 2026.06.01 | ₩25,735 | ₩25,802 | ₩25,201 | ₩25,775 | +0.16% | 11.5만 |
|---|
| 2026.05.29 | ₩25,975 | ₩25,975 | ₩25,882 | ₩25,922 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩25,948 | ₩25,948 | ₩25,862 | ₩25,940 | -0.03% | 5.6만 |
|---|
| 2026.05.27 | ₩25,935 | ₩25,935 | ₩25,819 | ₩25,868 | -0.26% | 5.8만 |
|---|
| 2026.05.26 | ₩25,842 | ₩25,882 | ₩25,802 | ₩25,802 | -0.15% | 7.2만 |
|---|
| 2026.05.22 | ₩25,682 | ₩25,882 | ₩25,682 | ₩25,855 | +0.68% | 8.8만 |
|---|
| 2026.05.21 | ₩25,682 | ₩25,895 | ₩25,548 | ₩25,668 | -0.05% | 9.9만 |
|---|
| 2026.05.20 | ₩25,522 | ₩25,695 | ₩25,455 | ₩25,668 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,575 | ₩25,595 | ₩25,428 | ₩25,515 | -0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩25,708 | ₩25,708 | ₩25,602 | ₩25,668 | -0.16% | 6.1만 |
|---|
| 2026.05.15 | ₩25,708 | ₩25,722 | ₩25,615 | ₩25,668 | -0.16% | 12.6만 |
|---|
| 2026.05.14 | ₩25,935 | ₩26,028 | ₩25,808 | ₩25,808 | -0.49% | 9.5만 |
|---|
| 2026.05.13 | ₩25,842 | ₩25,895 | ₩25,722 | ₩25,882 | +0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩25,868 | ₩25,895 | ₩25,788 | ₩25,802 | -0.26% | 5.6만 |
|---|
| 2026.05.11 | ₩25,962 | ₩26,002 | ₩25,855 | ₩25,908 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩25,975 | ₩28,731 | ₩25,735 | ₩25,962 | -0.05% | 5.2만 |
|---|
| 2026.05.07 | ₩25,975 | ₩25,975 | ₩25,842 | ₩25,900 | -0.29% | 5.7만 |
|---|
| 2026.05.06 | ₩26,976 | ₩26,976 | ₩25,928 | ₩25,980 | -3.69% | 7.6만 |
|---|
| 2026.05.05 | ₩25,868 | ₩25,922 | ₩25,828 | ₩25,908 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩25,895 | ₩25,895 | ₩25,708 | ₩25,808 | -0.33% | 17.3만 |
|---|
| 2026.05.01 | ₩25,682 | ₩25,948 | ₩25,682 | ₩25,882 | +0.78% | 11.4만 |
|---|
| 2026.04.30 | ₩26,028 | ₩26,042 | ₩25,922 | ₩26,002 | -0.10% | 8만 |
|---|
| 2026.04.29 | ₩26,082 | ₩26,082 | ₩25,908 | ₩25,975 | -0.41% | 6.3만 |
|---|
| 2026.04.28 | ₩26,095 | ₩26,149 | ₩26,016 | ₩26,109 | +0.05% | 3.6만 |
|---|
| 2026.04.27 | ₩26,122 | ₩26,149 | ₩26,069 | ₩26,095 | -0.10% | 4.7만 |
|---|
| 2026.04.24 | ₩26,255 | ₩26,295 | ₩26,122 | ₩26,149 | -0.41% | 6.2만 |
|---|
| 2026.04.23 | ₩26,295 | ₩26,322 | ₩26,122 | ₩26,182 | -0.43% | 11.4만 |
|---|
| 2026.04.22 | ₩26,335 | ₩26,335 | ₩26,175 | ₩26,175 | -0.61% | 4.8만 |
|---|
| 2026.04.21 | ₩26,309 | ₩26,309 | ₩26,135 | ₩26,189 | -0.46% | 8.9만 |
|---|
| 2026.04.20 | ₩26,322 | ₩26,362 | ₩26,202 | ₩26,349 | +0.10% | 11.4만 |
|---|
| 2026.04.17 | ₩26,295 | ₩26,309 | ₩26,229 | ₩26,282 | -0.05% | 8만 |
|---|
| 2026.04.16 | ₩26,255 | ₩26,255 | ₩26,135 | ₩26,255 | 0.00% | 24.9만 |
|---|
| 2026.04.15 | ₩26,322 | ₩26,335 | ₩26,149 | ₩26,242 | -0.30% | 3.9만 |
|---|
| 2026.04.14 | ₩26,282 | ₩26,282 | ₩26,175 | ₩26,229 | -0.20% | 6만 |
|---|
| 2026.04.13 | ₩26,082 | ₩26,215 | ₩26,035 | ₩26,175 | +0.36% | 16.7만 |
|---|
| 2026.04.10 | ₩26,269 | ₩26,269 | ₩26,069 | ₩26,082 | -0.71% | 6.2만 |
|---|
| 2026.04.09 | ₩26,135 | ₩26,302 | ₩26,028 | ₩26,082 | -0.20% | 9.3만 |
|---|
| 2026.04.08 | ₩26,229 | ₩26,229 | ₩26,069 | ₩26,149 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩26,042 | ₩26,042 | ₩25,815 | ₩26,028 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩26,042 | ₩26,102 | ₩25,935 | ₩26,042 | 0.00% | 8.4만 |
|---|
| 2026.04.02 | ₩25,922 | ₩26,055 | ₩25,842 | ₩26,055 | +0.51% | 19.4만 |
|---|
| 2026.04.01 | ₩26,055 | ₩26,122 | ₩25,870 | ₩25,948 | -0.41% | 14만 |
|---|
| 2026.03.31 | ₩26,082 | ₩26,290 | ₩26,002 | ₩26,122 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩25,842 | ₩26,014 | ₩25,842 | ₩25,988 | +0.57% | 7.1만 |
|---|
| 2026.03.27 | ₩25,842 | ₩25,922 | ₩25,722 | ₩25,775 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩25,975 | ₩26,002 | ₩25,842 | ₩25,882 | -0.36% | 17.3만 |
|---|
| 2026.03.25 | ₩26,015 | ₩26,082 | ₩26,002 | ₩26,042 | +0.10% | 4.3만 |
|---|
| 2026.03.24 | ₩26,002 | ₩26,002 | ₩25,871 | ₩25,948 | -0.21% | 3.8만 |
|---|
| 2026.03.23 | ₩25,722 | ₩26,069 | ₩25,722 | ₩26,028 | +1.19% | 3.1만 |
|---|
| 2026.03.20 | ₩26,042 | ₩26,042 | ₩25,828 | ₩25,828 | -0.82% | 4.2만 |
|---|
| 2026.03.19 | ₩26,082 | ₩26,227 | ₩25,927 | ₩26,122 | +0.15% | 1.8만 |
|---|
| 2026.03.18 | ₩26,215 | ₩26,229 | ₩26,042 | ₩26,055 | -0.61% | 34.4만 |
|---|
| 2026.03.17 | ₩26,109 | ₩26,202 | ₩26,082 | ₩26,189 | +0.31% | 4.1만 |
|---|
| 2026.03.16 | ₩26,069 | ₩26,095 | ₩25,948 | ₩25,962 | -0.41% | 6.8만 |
|---|
| 2026.03.13 | ₩25,962 | ₩26,075 | ₩25,842 | ₩25,948 | -0.05% | 10.4만 |
|---|
| 2026.03.12 | ₩26,095 | ₩26,095 | ₩25,908 | ₩26,002 | -0.36% | 50.9만 |
|---|
| 2026.03.11 | ₩26,362 | ₩26,362 | ₩26,122 | ₩26,149 | -0.81% | 5.3만 |
|---|
| 2026.03.10 | ₩26,522 | ₩26,522 | ₩26,375 | ₩26,402 | -0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩26,389 | ₩26,562 | ₩26,313 | ₩26,562 | +0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩26,362 | ₩26,522 | ₩26,269 | ₩26,415 | +0.20% | 13만 |
|---|
| 2026.03.05 | ₩26,589 | ₩26,589 | ₩26,398 | ₩26,469 | -0.45% | 7.4만 |
|---|
| 2026.03.04 | ₩26,669 | ₩26,696 | ₩26,522 | ₩26,575 | -0.35% | 34.3만 |
|---|
| 2026.03.03 | ₩26,522 | ₩26,649 | ₩26,355 | ₩26,535 | +0.05% | 9.8만 |
|---|
| 2026.03.02 | ₩26,629 | ₩26,662 | ₩26,469 | ₩26,602 | -0.10% | 5.3만 |
|---|
| 2026.02.27 | ₩26,869 | ₩26,896 | ₩26,802 | ₩26,829 | -0.15% | 5.4만 |
|---|
| 2026.02.26 | ₩26,856 | ₩26,922 | ₩26,762 | ₩26,880 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩26,736 | ₩26,856 | ₩26,736 | ₩26,782 | +0.17% | 7.2만 |
|---|
| 2026.02.24 | ₩26,709 | ₩26,909 | ₩26,709 | ₩26,856 | +0.55% | 18.2만 |
|---|
| 2026.02.23 | ₩26,869 | ₩26,916 | ₩26,710 | ₩26,829 | -0.15% | 12.8만 |
|---|
| 2026.02.20 | ₩26,789 | ₩26,828 | ₩26,696 | ₩26,722 | -0.25% | 4.6만 |
|---|
| 2026.02.19 | ₩26,816 | ₩26,882 | ₩26,709 | ₩26,876 | +0.22% | 18.1만 |
|---|
| 2026.02.18 | ₩26,869 | ₩26,965 | ₩26,749 | ₩26,816 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩26,896 | ₩26,896 | ₩26,709 | ₩26,802 | -0.35% | 6.5만 |
|---|
| 2026.02.13 | ₩26,802 | ₩26,842 | ₩26,682 | ₩26,802 | 0.00% | 7.4만 |
|---|
| 2026.02.12 | ₩26,656 | ₩26,802 | ₩26,577 | ₩26,802 | +0.55% | 4.8만 |
|---|
| 2026.02.11 | ₩26,615 | ₩26,669 | ₩26,562 | ₩26,642 | +0.10% | 9.6만 |
|---|
| 2026.02.10 | ₩26,656 | ₩26,656 | ₩26,602 | ₩26,622 | -0.13% | 9.4만 |
|---|
| 2026.02.09 | ₩26,495 | ₩26,615 | ₩26,495 | ₩26,589 | +0.35% | 32.5만 |
|---|
| 2026.02.06 | ₩26,562 | ₩26,595 | ₩26,469 | ₩26,575 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩26,642 | ₩26,642 | ₩26,455 | ₩26,549 | -0.35% | 3만 |
|---|
| 2026.02.04 | ₩26,562 | ₩26,562 | ₩26,399 | ₩26,482 | -0.30% | 5.3만 |
|---|
| 2026.02.03 | ₩26,589 | ₩26,589 | ₩26,362 | ₩26,489 | -0.38% | 9.5만 |
|---|
| 2026.02.02 | ₩26,562 | ₩26,562 | ₩26,455 | ₩26,509 | -0.20% | 9.6만 |
|---|
| 2026.01.30 | ₩29,577 | ₩29,577 | ₩26,642 | ₩26,642 | -9.92% | 9.4만 |
|---|
| 2026.01.29 | ₩26,749 | ₩26,789 | ₩26,577 | ₩26,749 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩26,762 | ₩26,762 | ₩26,677 | ₩26,696 | -0.25% | 8.8만 |
|---|
| 2026.01.27 | ₩26,882 | ₩26,882 | ₩26,696 | ₩26,762 | -0.45% | 9.6만 |
|---|
| 2026.01.26 | ₩26,696 | ₩26,816 | ₩26,682 | ₩26,744 | +0.18% | 4만 |
|---|
| 2026.01.23 | ₩26,709 | ₩26,722 | ₩26,669 | ₩26,669 | -0.15% | 3만 |
|---|
| 2026.01.22 | ₩26,682 | ₩26,816 | ₩26,589 | ₩26,789 | +0.40% | 3.7만 |
|---|
| 2026.01.21 | ₩26,682 | ₩26,696 | ₩26,549 | ₩26,682 | 0.00% | 8.2만 |
|---|
| 2026.01.20 | ₩26,669 | ₩26,669 | ₩26,429 | ₩26,575 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩26,709 | ₩26,709 | ₩26,642 | ₩26,669 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩26,802 | ₩26,816 | ₩26,709 | ₩26,776 | -0.10% | 8.7만 |
|---|
| 2026.01.14 | ₩26,709 | ₩26,789 | ₩26,642 | ₩26,762 | +0.20% | 7.5만 |
|---|
| 2026.01.13 | ₩26,722 | ₩26,782 | ₩26,591 | ₩26,689 | -0.12% | 7.1만 |
|---|
| 2026.01.12 | ₩26,656 | ₩26,722 | ₩26,535 | ₩26,682 | +0.10% | 10.4만 |
|---|
| 2026.01.09 | ₩26,602 | ₩26,769 | ₩26,549 | ₩26,696 | +0.35% | 6.3만 |
|---|
| 2026.01.08 | ₩26,575 | ₩26,696 | ₩26,522 | ₩26,589 | +0.05% | 5.3만 |
|---|
| 2026.01.07 | ₩26,602 | ₩26,696 | ₩26,602 | ₩26,669 | +0.25% | 7만 |
|---|
| 2026.01.06 | ₩26,629 | ₩26,629 | ₩26,495 | ₩26,582 | -0.18% | 8만 |
|---|
| 2026.01.05 | ₩26,682 | ₩26,682 | ₩26,522 | ₩26,642 | -0.15% | 7.7만 |
|---|
| 2026.01.02 | ₩26,682 | ₩26,682 | ₩26,510 | ₩26,535 | -0.55% | 3.9만 |
|---|
| 2025.12.31 | ₩26,796 | ₩26,869 | ₩26,762 | ₩26,842 | +0.17% | 3만 |
|---|
| 2025.12.30 | ₩26,882 | ₩26,922 | ₩26,762 | ₩26,909 | +0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩26,709 | ₩26,862 | ₩26,709 | ₩26,829 | +0.45% | 6.7만 |
|---|
| 2025.12.26 | ₩26,762 | ₩26,929 | ₩26,762 | ₩26,802 | +0.15% | 7.8만 |
|---|
| 2025.12.24 | ₩26,816 | ₩26,909 | ₩26,722 | ₩26,896 | +0.30% | 2.9만 |
|---|
| 2025.12.23 | ₩26,682 | ₩26,829 | ₩26,629 | ₩26,682 | 0.00% | 7.7만 |
|---|
| 2025.12.22 | ₩26,816 | ₩26,816 | ₩26,682 | ₩26,696 | -0.45% | 46.6만 |
|---|
| 2025.12.19 | ₩26,682 | ₩26,789 | ₩26,682 | ₩26,776 | +0.35% | 5.2만 |
|---|
| 2025.12.18 | ₩26,949 | ₩26,949 | ₩26,768 | ₩26,816 | -0.50% | 37.1만 |
|---|
| 2025.12.17 | ₩26,681 | ₩26,749 | ₩26,656 | ₩26,749 | +0.26% | 5.4만 |
|---|
| 2025.12.16 | ₩26,682 | ₩26,762 | ₩26,622 | ₩26,736 | +0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩26,842 | ₩26,842 | ₩26,642 | ₩26,696 | -0.55% | 3.7만 |
|---|
| 2025.12.12 | ₩26,709 | ₩26,709 | ₩26,629 | ₩26,682 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩26,802 | ₩26,882 | ₩26,762 | ₩26,762 | -0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩26,842 | ₩26,856 | ₩26,702 | ₩26,842 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩26,949 | ₩26,949 | ₩26,669 | ₩26,736 | -0.79% | 21.1만 |
|---|
| 2025.12.08 | ₩26,749 | ₩26,749 | ₩26,656 | ₩26,736 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩26,842 | ₩26,876 | ₩26,749 | ₩26,762 | -0.30% | 6.3만 |
|---|
| 2025.12.04 | ₩26,856 | ₩26,909 | ₩26,750 | ₩26,829 | -0.10% | 4.7만 |
|---|
| 2025.12.03 | ₩26,856 | ₩26,922 | ₩26,776 | ₩26,896 | +0.15% | 3.1만 |
|---|
| 2025.12.02 | ₩26,896 | ₩26,896 | ₩26,773 | ₩26,869 | -0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩26,909 | ₩26,909 | ₩26,736 | ₩26,829 | -0.30% | 7.7만 |
|---|
| 2025.11.28 | ₩27,069 | ₩27,149 | ₩27,069 | ₩27,149 | +0.30% | 4.4만 |
|---|
| 2025.11.26 | ₩27,229 | ₩27,229 | ₩27,046 | ₩27,162 | -0.24% | 22.7만 |
|---|
| 2025.11.25 | ₩27,029 | ₩27,162 | ₩27,006 | ₩27,082 | +0.20% | 4.1만 |
|---|
| 2025.11.24 | ₩27,136 | ₩27,136 | ₩26,949 | ₩26,989 | -0.54% | 9.5만 |
|---|
| 2025.11.21 | ₩27,069 | ₩27,069 | ₩26,829 | ₩26,949 | -0.44% | 5.8만 |
|---|
| 2025.11.20 | ₩27,016 | ₩27,016 | ₩26,816 | ₩26,894 | -0.45% | 19.8만 |
|---|
| 2025.11.19 | ₩26,793 | ₩26,882 | ₩26,793 | ₩26,816 | +0.08% | 17.4만 |
|---|
| 2025.11.18 | ₩26,989 | ₩26,989 | ₩26,776 | ₩26,789 | -0.74% | 2.7만 |
|---|
| 2025.11.17 | ₩26,789 | ₩26,845 | ₩26,782 | ₩26,789 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩26,802 | ₩26,869 | ₩26,776 | ₩26,776 | -0.10% | 16만 |
|---|
| 2025.11.13 | ₩26,909 | ₩26,936 | ₩26,802 | ₩26,802 | -0.40% | 79만 |
|---|
| 2025.11.12 | ₩27,002 | ₩27,016 | ₩26,869 | ₩26,976 | -0.10% | 17.4만 |
|---|
| 2025.11.11 | ₩26,916 | ₩26,976 | ₩26,896 | ₩26,976 | +0.22% | 17.1만 |
|---|
| 2025.11.10 | ₩26,842 | ₩26,882 | ₩26,829 | ₩26,829 | -0.05% | 3.4만 |
|---|
| 2025.11.07 | ₩26,789 | ₩26,936 | ₩26,789 | ₩26,909 | +0.45% | 8.5만 |
|---|
| 2025.11.06 | ₩27,002 | ₩27,002 | ₩26,842 | ₩26,889 | -0.42% | 6만 |
|---|
| 2025.11.05 | ₩26,842 | ₩26,909 | ₩26,797 | ₩26,882 | +0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩26,922 | ₩26,922 | ₩26,829 | ₩26,856 | -0.25% | 7만 |
|---|
| 2025.11.03 | ₩26,776 | ₩26,878 | ₩26,749 | ₩26,829 | +0.20% | 8.2만 |
|---|
| 2025.10.31 | ₩27,016 | ₩27,189 | ₩27,016 | ₩27,061 | +0.17% | 11.9만 |
|---|
| 2025.10.30 | ₩27,296 | ₩27,296 | ₩27,122 | ₩27,162 | -0.49% | 5.3만 |
|---|
| 2025.10.29 | ₩27,429 | ₩27,436 | ₩27,269 | ₩27,309 | -0.44% | 6.7만 |
|---|
| 2025.10.28 | ₩27,563 | ₩27,563 | ₩27,336 | ₩27,443 | -0.44% | 4.2만 |
|---|
| 2025.10.27 | ₩27,403 | ₩27,487 | ₩27,336 | ₩27,437 | +0.13% | 6.2만 |
|---|
| 2025.10.24 | ₩27,309 | ₩27,456 | ₩27,309 | ₩27,456 | +0.54% | 8.8만 |
|---|
| 2025.10.23 | ₩27,429 | ₩27,443 | ₩27,336 | ₩27,369 | -0.22% | 9.5만 |
|---|
| 2025.10.22 | ₩27,429 | ₩27,429 | ₩27,323 | ₩27,429 | 0.00% | 16.1만 |
|---|
| 2025.10.21 | ₩27,389 | ₩27,496 | ₩27,349 | ₩27,363 | -0.10% | 3.3만 |
|---|
| 2025.10.20 | ₩27,349 | ₩27,376 | ₩27,309 | ₩27,365 | +0.06% | 5.3만 |
|---|
| 2025.10.17 | ₩27,256 | ₩27,383 | ₩27,228 | ₩27,303 | +0.17% | 7.3만 |
|---|
| 2025.10.16 | ₩27,177 | ₩27,323 | ₩27,177 | ₩27,323 | +0.54% | 1.9만 |
|---|
| 2025.10.15 | ₩27,323 | ₩27,336 | ₩27,212 | ₩27,269 | -0.20% | 6.3만 |
|---|
| 2025.10.14 | ₩27,125 | ₩27,309 | ₩27,069 | ₩27,296 | +0.63% | 11.9만 |
|---|
| 2025.10.13 | ₩27,189 | ₩27,203 | ₩27,030 | ₩27,197 | +0.03% | 4.5만 |
|---|
| 2025.10.10 | ₩27,176 | ₩27,176 | ₩27,025 | ₩27,122 | -0.20% | 3.9만 |
|---|