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 | ₩24,081 | ₩24,081 | ₩24,014 | ₩24,048 | -0.13% | 9.5만 |
| 2026.10.08 | ₩23,987 | ₩24,081 | ₩23,952 | ₩24,081 | +0.39% | 41.8만 |
| 2026.10.07 | ₩23,867 | ₩24,027 | ₩23,867 | ₩23,975 | +0.45% | 6.2만 |
| 2026.10.06 | ₩23,974 | ₩24,038 | ₩23,934 | ₩24,014 | +0.17% | 10.4만 |
| 2026.10.05 | ₩23,934 | ₩23,934 | ₩23,828 | ₩23,920 | -0.06% | 15.7만 |
| 2026.10.02 | ₩24,040 | ₩24,167 | ₩23,867 | ₩23,934 | -0.44% | 16.7만 |
| 2026.10.01 | ₩23,934 | ₩24,027 | ₩23,760 | ₩23,947 | +0.06% | 5.4만 |
| 2026.09.30 | ₩24,201 | ₩24,201 | ₩24,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,107 |
| -0.39% |
| 3.4만 |
| 2026.09.29 | ₩24,121 | ₩24,161 | ₩24,027 | ₩24,094 | -0.11% | 3.9만 |
|---|
| 2026.09.28 | ₩24,267 | ₩24,267 | ₩24,054 | ₩24,121 | -0.61% | 5.4만 |
|---|
| 2026.09.25 | ₩24,281 | ₩24,334 | ₩24,214 | ₩24,334 | +0.22% | 4.9만 |
|---|
| 2026.09.24 | ₩24,588 | ₩24,588 | ₩24,227 | ₩24,269 | -1.30% | 116.1만 |
|---|
| 2026.09.23 | ₩24,708 | ₩24,708 | ₩24,414 | ₩24,441 | -1.08% | 23.3만 |
|---|
| 2026.09.22 | ₩24,788 | ₩25,095 | ₩24,668 | ₩24,708 | -0.32% | 7.8만 |
|---|
| 2026.09.21 | ₩24,721 | ₩24,735 | ₩24,654 | ₩24,727 | +0.02% | 8만 |
|---|
| 2026.09.18 | ₩24,614 | ₩24,668 | ₩24,588 | ₩24,654 | +0.16% | 15.3만 |
|---|
| 2026.09.17 | ₩24,681 | ₩24,721 | ₩24,641 | ₩24,668 | -0.05% | 5.9만 |
|---|
| 2026.09.16 | ₩24,601 | ₩24,775 | ₩24,574 | ₩24,628 | +0.11% | 12.2만 |
|---|
| 2026.09.15 | ₩24,588 | ₩24,588 | ₩24,481 | ₩24,534 | -0.22% | 5.6만 |
|---|
| 2026.09.14 | ₩24,561 | ₩24,601 | ₩24,481 | ₩24,536 | -0.10% | 5.5만 |
|---|
| 2026.09.11 | ₩24,601 | ₩24,695 | ₩24,536 | ₩24,538 | -0.26% | 3.5만 |
|---|
| 2026.09.10 | ₩24,708 | ₩24,721 | ₩24,561 | ₩24,561 | -0.59% | 6.7만 |
|---|
| 2026.09.09 | ₩24,828 | ₩24,841 | ₩24,721 | ₩24,775 | -0.22% | 15.2만 |
|---|
| 2026.09.08 | ₩24,775 | ₩24,861 | ₩24,749 | ₩24,775 | 0.00% | 66.3만 |
|---|
| 2026.09.04 | ₩24,775 | ₩24,841 | ₩24,748 | ₩24,805 | +0.12% | 20.8만 |
|---|
| 2026.09.03 | ₩24,881 | ₩24,881 | ₩24,775 | ₩24,803 | -0.32% | 13.1만 |
|---|
| 2026.09.02 | ₩24,748 | ₩24,815 | ₩24,735 | ₩24,781 | +0.13% | 5.1만 |
|---|
| 2026.09.01 | ₩24,895 | ₩24,895 | ₩24,695 | ₩24,735 | -0.64% | 18.9만 |
|---|
| 2026.08.31 | ₩25,082 | ₩25,082 | ₩24,905 | ₩25,002 | -0.32% | 4.4만 |
|---|
| 2026.08.28 | ₩25,148 | ₩25,175 | ₩25,055 | ₩25,083 | -0.26% | 2.3만 |
|---|
| 2026.08.27 | ₩25,188 | ₩25,188 | ₩25,108 | ₩25,120 | -0.27% | 7.3만 |
|---|
| 2026.08.26 | ₩25,175 | ₩25,175 | ₩25,095 | ₩25,122 | -0.21% | 2.4만 |
|---|
| 2026.08.25 | ₩25,082 | ₩25,162 | ₩25,070 | ₩25,147 | +0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩25,055 | ₩25,082 | ₩24,963 | ₩25,028 | -0.11% | 4만 |
|---|
| 2026.08.21 | ₩25,028 | ₩25,028 | ₩24,948 | ₩24,988 | -0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩25,042 | ₩25,055 | ₩24,962 | ₩25,015 | -0.11% | 6.4만 |
|---|
| 2026.08.19 | ₩25,175 | ₩25,175 | ₩25,055 | ₩25,108 | -0.27% | 10.7만 |
|---|
| 2026.08.18 | ₩24,921 | ₩24,988 | ₩24,875 | ₩24,976 | +0.22% | 17.9만 |
|---|
| 2026.08.17 | ₩25,042 | ₩25,042 | ₩24,895 | ₩24,921 | -0.48% | 4.7만 |
|---|
| 2026.08.14 | ₩25,095 | ₩25,095 | ₩24,962 | ₩25,068 | -0.11% | 2.7만 |
|---|
| 2026.08.13 | ₩25,095 | ₩25,162 | ₩25,068 | ₩25,091 | -0.02% | 4만 |
|---|
| 2026.08.12 | ₩24,962 | ₩25,072 | ₩24,921 | ₩24,982 | +0.08% | 12.1만 |
|---|
| 2026.08.11 | ₩24,935 | ₩25,509 | ₩24,841 | ₩24,941 | +0.03% | 9.6만 |
|---|
| 2026.08.10 | ₩25,095 | ₩25,095 | ₩24,921 | ₩24,935 | -0.64% | 20.4만 |
|---|
| 2026.08.07 | ₩25,148 | ₩25,242 | ₩25,016 | ₩25,042 | -0.42% | 3.9만 |
|---|
| 2026.08.06 | ₩25,095 | ₩25,115 | ₩24,980 | ₩25,002 | -0.37% | 10.3만 |
|---|
| 2026.08.05 | ₩25,095 | ₩25,167 | ₩25,042 | ₩25,108 | +0.05% | 10만 |
|---|
| 2026.08.04 | ₩25,135 | ₩25,148 | ₩25,042 | ₩25,148 | +0.05% | 13.9만 |
|---|
| 2026.08.03 | ₩25,055 | ₩25,055 | ₩24,948 | ₩24,948 | -0.43% | 6.6만 |
|---|
| 2026.07.31 | ₩25,215 | ₩25,215 | ₩25,068 | ₩25,095 | -0.48% | 4.6만 |
|---|
| 2026.07.30 | ₩25,108 | ₩25,269 | ₩25,108 | ₩25,148 | +0.16% | 3.5만 |
|---|
| 2026.07.29 | ₩25,122 | ₩25,228 | ₩25,082 | ₩25,082 | -0.16% | 36.1만 |
|---|
| 2026.07.28 | ₩25,228 | ₩25,255 | ₩25,195 | ₩25,215 | -0.05% | 5.5만 |
|---|
| 2026.07.27 | ₩25,148 | ₩25,215 | ₩25,123 | ₩25,182 | +0.13% | 23.5만 |
|---|
| 2026.07.24 | ₩25,068 | ₩25,148 | ₩25,068 | ₩25,068 | 0.00% | 3.5만 |
|---|
| 2026.07.23 | ₩25,175 | ₩25,255 | ₩25,055 | ₩25,162 | -0.05% | 9.5만 |
|---|
| 2026.07.22 | ₩25,322 | ₩25,322 | ₩25,175 | ₩25,188 | -0.53% | 5만 |
|---|
| 2026.07.21 | ₩25,349 | ₩25,349 | ₩25,148 | ₩25,215 | -0.53% | 27만 |
|---|
| 2026.07.20 | ₩25,442 | ₩25,442 | ₩25,282 | ₩25,362 | -0.31% | 8.9만 |
|---|
| 2026.07.17 | ₩25,455 | ₩25,469 | ₩25,402 | ₩25,434 | -0.08% | 2만 |
|---|
| 2026.07.16 | ₩25,349 | ₩25,522 | ₩25,335 | ₩25,415 | +0.26% | 6만 |
|---|
| 2026.07.15 | ₩25,389 | ₩25,442 | ₩25,349 | ₩25,442 | +0.21% | 6.2만 |
|---|
| 2026.07.14 | ₩25,362 | ₩26,885 | ₩25,255 | ₩25,362 | 0.00% | 38.2만 |
|---|
| 2026.07.13 | ₩25,402 | ₩25,402 | ₩25,242 | ₩25,295 | -0.42% | 8만 |
|---|
| 2026.07.10 | ₩25,495 | ₩25,495 | ₩25,375 | ₩25,409 | -0.34% | 7.1만 |
|---|
| 2026.07.09 | ₩25,509 | ₩25,570 | ₩25,415 | ₩25,429 | -0.31% | 10.7만 |
|---|
| 2026.07.08 | ₩25,469 | ₩25,515 | ₩25,362 | ₩25,402 | -0.26% | 15.9만 |
|---|
| 2026.07.07 | ₩25,602 | ₩25,602 | ₩25,469 | ₩25,509 | -0.36% | 10만 |
|---|
| 2026.07.06 | ₩25,642 | ₩25,642 | ₩25,576 | ₩25,642 | 0.00% | 3.7만 |
|---|
| 2026.07.02 | ₩25,602 | ₩25,669 | ₩25,549 | ₩25,669 | +0.26% | 8.8만 |
|---|
| 2026.07.01 | ₩25,642 | ₩25,682 | ₩25,562 | ₩25,589 | -0.21% | 4만 |
|---|
| 2026.06.30 | ₩25,936 | ₩25,936 | ₩25,776 | ₩25,776 | -0.62% | 5.8만 |
|---|
| 2026.06.29 | ₩25,923 | ₩25,983 | ₩25,869 | ₩25,963 | +0.15% | 6.2만 |
|---|
| 2026.06.26 | ₩25,936 | ₩25,936 | ₩25,843 | ₩25,869 | -0.26% | 12.4만 |
|---|
| 2026.06.25 | ₩26,003 | ₩26,003 | ₩25,869 | ₩25,883 | -0.46% | 5.7만 |
|---|
| 2026.06.24 | ₩25,896 | ₩25,923 | ₩25,829 | ₩25,909 | +0.05% | 9.9만 |
|---|
| 2026.06.23 | ₩25,656 | ₩25,843 | ₩25,656 | ₩25,816 | +0.62% | 6.1만 |
|---|
| 2026.06.22 | ₩25,816 | ₩25,816 | ₩25,722 | ₩25,776 | -0.16% | 4.3만 |
|---|
| 2026.06.18 | ₩25,896 | ₩25,921 | ₩25,816 | ₩25,856 | -0.15% | 7만 |
|---|
| 2026.06.17 | ₩25,843 | ₩25,921 | ₩25,709 | ₩25,805 | -0.14% | 5.2만 |
|---|
| 2026.06.16 | ₩25,869 | ₩25,944 | ₩25,749 | ₩25,836 | -0.13% | 8만 |
|---|
| 2026.06.15 | ₩25,816 | ₩25,856 | ₩25,697 | ₩25,816 | 0.00% | 10.8만 |
|---|
| 2026.06.12 | ₩25,829 | ₩25,976 | ₩25,736 | ₩25,802 | -0.10% | 3.6만 |
|---|
| 2026.06.11 | ₩25,696 | ₩25,923 | ₩25,613 | ₩25,802 | +0.42% | 6.5만 |
|---|
| 2026.06.10 | ₩25,736 | ₩25,736 | ₩25,602 | ₩25,634 | -0.39% | 5만 |
|---|
| 2026.06.09 | ₩25,589 | ₩25,722 | ₩25,589 | ₩25,682 | +0.37% | 5.6만 |
|---|
| 2026.06.08 | ₩25,696 | ₩25,696 | ₩25,562 | ₩25,656 | -0.16% | 3.1만 |
|---|
| 2026.06.05 | ₩25,776 | ₩25,776 | ₩25,602 | ₩25,649 | -0.49% | 10.7만 |
|---|
| 2026.06.04 | ₩25,816 | ₩25,896 | ₩25,709 | ₩25,857 | +0.16% | 5.9만 |
|---|
| 2026.06.03 | ₩25,776 | ₩25,776 | ₩25,644 | ₩25,736 | -0.16% | 4.3만 |
|---|
| 2026.06.02 | ₩25,843 | ₩25,896 | ₩25,749 | ₩25,802 | -0.15% | 11.8만 |
|---|
| 2026.06.01 | ₩25,749 | ₩25,816 | ₩25,215 | ₩25,789 | +0.16% | 11.5만 |
|---|
| 2026.05.29 | ₩25,989 | ₩25,989 | ₩25,896 | ₩25,936 | -0.21% | 4.8만 |
|---|
| 2026.05.28 | ₩25,963 | ₩25,963 | ₩25,876 | ₩25,955 | -0.03% | 5.6만 |
|---|
| 2026.05.27 | ₩25,949 | ₩25,949 | ₩25,833 | ₩25,883 | -0.26% | 5.8만 |
|---|
| 2026.05.26 | ₩25,856 | ₩25,896 | ₩25,816 | ₩25,816 | -0.15% | 7.2만 |
|---|
| 2026.05.22 | ₩25,696 | ₩25,896 | ₩25,696 | ₩25,869 | +0.68% | 8.8만 |
|---|
| 2026.05.21 | ₩25,696 | ₩25,909 | ₩25,562 | ₩25,682 | -0.05% | 9.9만 |
|---|
| 2026.05.20 | ₩25,535 | ₩25,709 | ₩25,469 | ₩25,682 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,589 | ₩25,609 | ₩25,442 | ₩25,529 | -0.23% | 7.5만 |
|---|
| 2026.05.18 | ₩25,722 | ₩25,722 | ₩25,616 | ₩25,682 | -0.16% | 6.1만 |
|---|
| 2026.05.15 | ₩25,722 | ₩25,736 | ₩25,629 | ₩25,682 | -0.16% | 12.6만 |
|---|
| 2026.05.14 | ₩25,949 | ₩26,043 | ₩25,822 | ₩25,822 | -0.49% | 9.5만 |
|---|
| 2026.05.13 | ₩25,856 | ₩25,909 | ₩25,736 | ₩25,896 | +0.15% | 11.3만 |
|---|
| 2026.05.12 | ₩25,883 | ₩25,909 | ₩25,802 | ₩25,816 | -0.26% | 5.6만 |
|---|
| 2026.05.11 | ₩25,976 | ₩26,016 | ₩25,869 | ₩25,923 | -0.21% | 7.6만 |
|---|
| 2026.05.08 | ₩25,989 | ₩28,747 | ₩25,749 | ₩25,976 | -0.05% | 5.2만 |
|---|
| 2026.05.07 | ₩25,989 | ₩25,989 | ₩25,856 | ₩25,915 | -0.29% | 5.7만 |
|---|
| 2026.05.06 | ₩26,990 | ₩26,990 | ₩25,943 | ₩25,995 | -3.69% | 7.6만 |
|---|
| 2026.05.05 | ₩25,883 | ₩25,936 | ₩25,843 | ₩25,923 | +0.15% | 3.8만 |
|---|
| 2026.05.04 | ₩25,909 | ₩25,909 | ₩25,722 | ₩25,822 | -0.33% | 17.3만 |
|---|
| 2026.05.01 | ₩25,696 | ₩25,963 | ₩25,696 | ₩25,896 | +0.78% | 11.4만 |
|---|
| 2026.04.30 | ₩26,043 | ₩26,056 | ₩25,936 | ₩26,016 | -0.10% | 8만 |
|---|
| 2026.04.29 | ₩26,096 | ₩26,096 | ₩25,923 | ₩25,989 | -0.41% | 6.3만 |
|---|
| 2026.04.28 | ₩26,109 | ₩26,163 | ₩26,031 | ₩26,123 | +0.05% | 3.6만 |
|---|
| 2026.04.27 | ₩26,136 | ₩26,163 | ₩26,083 | ₩26,109 | -0.10% | 4.7만 |
|---|
| 2026.04.24 | ₩26,270 | ₩26,310 | ₩26,136 | ₩26,163 | -0.41% | 6.2만 |
|---|
| 2026.04.23 | ₩26,310 | ₩26,336 | ₩26,136 | ₩26,196 | -0.43% | 11.4만 |
|---|
| 2026.04.22 | ₩26,350 | ₩26,350 | ₩26,190 | ₩26,190 | -0.61% | 4.8만 |
|---|
| 2026.04.21 | ₩26,323 | ₩26,323 | ₩26,150 | ₩26,203 | -0.46% | 8.9만 |
|---|
| 2026.04.20 | ₩26,336 | ₩26,376 | ₩26,216 | ₩26,363 | +0.10% | 11.4만 |
|---|
| 2026.04.17 | ₩26,310 | ₩26,323 | ₩26,243 | ₩26,296 | -0.05% | 8만 |
|---|
| 2026.04.16 | ₩26,270 | ₩26,270 | ₩26,150 | ₩26,270 | 0.00% | 24.9만 |
|---|
| 2026.04.15 | ₩26,336 | ₩26,350 | ₩26,163 | ₩26,256 | -0.30% | 3.9만 |
|---|
| 2026.04.14 | ₩26,296 | ₩26,296 | ₩26,190 | ₩26,243 | -0.20% | 6만 |
|---|
| 2026.04.13 | ₩26,096 | ₩26,230 | ₩26,049 | ₩26,190 | +0.36% | 16.7만 |
|---|
| 2026.04.10 | ₩26,283 | ₩26,283 | ₩26,083 | ₩26,096 | -0.71% | 6.2만 |
|---|
| 2026.04.09 | ₩26,150 | ₩26,316 | ₩26,043 | ₩26,096 | -0.20% | 9.3만 |
|---|
| 2026.04.08 | ₩26,243 | ₩26,243 | ₩26,083 | ₩26,163 | -0.31% | 3.5만 |
|---|
| 2026.04.07 | ₩26,056 | ₩26,056 | ₩25,829 | ₩26,043 | -0.05% | 2.5만 |
|---|
| 2026.04.06 | ₩26,056 | ₩26,116 | ₩25,949 | ₩26,056 | 0.00% | 8.4만 |
|---|
| 2026.04.02 | ₩25,936 | ₩26,069 | ₩25,856 | ₩26,069 | +0.51% | 19.4만 |
|---|
| 2026.04.01 | ₩26,069 | ₩26,136 | ₩25,884 | ₩25,963 | -0.41% | 14만 |
|---|
| 2026.03.31 | ₩26,096 | ₩26,304 | ₩26,016 | ₩26,136 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩25,856 | ₩26,028 | ₩25,856 | ₩26,003 | +0.57% | 7.1만 |
|---|
| 2026.03.27 | ₩25,856 | ₩25,936 | ₩25,736 | ₩25,789 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩25,989 | ₩26,016 | ₩25,856 | ₩25,896 | -0.36% | 17.3만 |
|---|
| 2026.03.25 | ₩26,029 | ₩26,096 | ₩26,016 | ₩26,056 | +0.10% | 4.3만 |
|---|
| 2026.03.24 | ₩26,016 | ₩26,016 | ₩25,885 | ₩25,963 | -0.21% | 3.8만 |
|---|
| 2026.03.23 | ₩25,736 | ₩26,083 | ₩25,736 | ₩26,043 | +1.19% | 3.1만 |
|---|
| 2026.03.20 | ₩26,056 | ₩26,056 | ₩25,843 | ₩25,843 | -0.82% | 4.2만 |
|---|
| 2026.03.19 | ₩26,096 | ₩26,242 | ₩25,941 | ₩26,136 | +0.15% | 1.8만 |
|---|
| 2026.03.18 | ₩26,230 | ₩26,243 | ₩26,056 | ₩26,069 | -0.61% | 34.4만 |
|---|
| 2026.03.17 | ₩26,123 | ₩26,216 | ₩26,096 | ₩26,203 | +0.31% | 4.1만 |
|---|
| 2026.03.16 | ₩26,083 | ₩26,109 | ₩25,963 | ₩25,976 | -0.41% | 6.8만 |
|---|
| 2026.03.13 | ₩25,976 | ₩26,089 | ₩25,856 | ₩25,963 | -0.05% | 10.4만 |
|---|
| 2026.03.12 | ₩26,109 | ₩26,109 | ₩25,923 | ₩26,016 | -0.36% | 50.9만 |
|---|
| 2026.03.11 | ₩26,376 | ₩26,376 | ₩26,136 | ₩26,163 | -0.81% | 5.3만 |
|---|
| 2026.03.10 | ₩26,537 | ₩26,537 | ₩26,390 | ₩26,416 | -0.45% | 5.5만 |
|---|
| 2026.03.09 | ₩26,403 | ₩26,577 | ₩26,327 | ₩26,577 | +0.66% | 3.7만 |
|---|
| 2026.03.06 | ₩26,376 | ₩26,537 | ₩26,283 | ₩26,430 | +0.20% | 13만 |
|---|
| 2026.03.05 | ₩26,603 | ₩26,603 | ₩26,412 | ₩26,483 | -0.45% | 7.4만 |
|---|
| 2026.03.04 | ₩26,683 | ₩26,710 | ₩26,537 | ₩26,590 | -0.35% | 34.3만 |
|---|
| 2026.03.03 | ₩26,537 | ₩26,663 | ₩26,370 | ₩26,550 | +0.05% | 9.8만 |
|---|
| 2026.03.02 | ₩26,643 | ₩26,677 | ₩26,483 | ₩26,617 | -0.10% | 5.3만 |
|---|
| 2026.02.27 | ₩26,884 | ₩26,910 | ₩26,817 | ₩26,844 | -0.15% | 5.4만 |
|---|
| 2026.02.26 | ₩26,870 | ₩26,937 | ₩26,777 | ₩26,894 | +0.09% | 2.9만 |
|---|
| 2026.02.25 | ₩26,750 | ₩26,870 | ₩26,750 | ₩26,797 | +0.17% | 7.2만 |
|---|
| 2026.02.24 | ₩26,723 | ₩26,924 | ₩26,723 | ₩26,870 | +0.55% | 18.2만 |
|---|
| 2026.02.23 | ₩26,884 | ₩26,930 | ₩26,725 | ₩26,844 | -0.15% | 12.8만 |
|---|
| 2026.02.20 | ₩26,804 | ₩26,842 | ₩26,710 | ₩26,737 | -0.25% | 4.6만 |
|---|
| 2026.02.19 | ₩26,830 | ₩26,897 | ₩26,723 | ₩26,890 | +0.22% | 18.1만 |
|---|
| 2026.02.18 | ₩26,884 | ₩26,980 | ₩26,764 | ₩26,830 | -0.20% | 9.3만 |
|---|
| 2026.02.17 | ₩26,910 | ₩26,910 | ₩26,723 | ₩26,817 | -0.35% | 6.5만 |
|---|
| 2026.02.13 | ₩26,817 | ₩26,857 | ₩26,697 | ₩26,817 | 0.00% | 7.4만 |
|---|
| 2026.02.12 | ₩26,670 | ₩26,817 | ₩26,591 | ₩26,817 | +0.55% | 4.8만 |
|---|
| 2026.02.11 | ₩26,630 | ₩26,683 | ₩26,577 | ₩26,657 | +0.10% | 9.6만 |
|---|
| 2026.02.10 | ₩26,670 | ₩26,670 | ₩26,617 | ₩26,637 | -0.13% | 9.4만 |
|---|
| 2026.02.09 | ₩26,510 | ₩26,630 | ₩26,510 | ₩26,603 | +0.35% | 32.5만 |
|---|
| 2026.02.06 | ₩26,577 | ₩26,610 | ₩26,483 | ₩26,590 | +0.05% | 2.3만 |
|---|
| 2026.02.05 | ₩26,657 | ₩26,657 | ₩26,470 | ₩26,563 | -0.35% | 3만 |
|---|
| 2026.02.04 | ₩26,577 | ₩26,577 | ₩26,414 | ₩26,497 | -0.30% | 5.3만 |
|---|
| 2026.02.03 | ₩26,603 | ₩26,603 | ₩26,376 | ₩26,503 | -0.38% | 9.5만 |
|---|
| 2026.02.02 | ₩26,577 | ₩26,577 | ₩26,470 | ₩26,523 | -0.20% | 9.6만 |
|---|
| 2026.01.30 | ₩29,593 | ₩29,593 | ₩26,657 | ₩26,657 | -9.92% | 9.4만 |
|---|
| 2026.01.29 | ₩26,764 | ₩26,804 | ₩26,591 | ₩26,764 | 0.00% | 9.6만 |
|---|
| 2026.01.28 | ₩26,777 | ₩26,777 | ₩26,691 | ₩26,710 | -0.25% | 8.8만 |
|---|
| 2026.01.27 | ₩26,897 | ₩26,897 | ₩26,710 | ₩26,777 | -0.45% | 9.6만 |
|---|
| 2026.01.26 | ₩26,710 | ₩26,830 | ₩26,697 | ₩26,758 | +0.18% | 4만 |
|---|
| 2026.01.23 | ₩26,723 | ₩26,737 | ₩26,683 | ₩26,683 | -0.15% | 3만 |
|---|
| 2026.01.22 | ₩26,697 | ₩26,830 | ₩26,603 | ₩26,804 | +0.40% | 3.7만 |
|---|
| 2026.01.21 | ₩26,697 | ₩26,710 | ₩26,563 | ₩26,697 | 0.00% | 8.2만 |
|---|
| 2026.01.20 | ₩26,683 | ₩26,683 | ₩26,443 | ₩26,590 | -0.35% | 6.3만 |
|---|
| 2026.01.16 | ₩26,723 | ₩26,723 | ₩26,657 | ₩26,683 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩26,817 | ₩26,830 | ₩26,723 | ₩26,790 | -0.10% | 8.7만 |
|---|
| 2026.01.14 | ₩26,723 | ₩26,804 | ₩26,657 | ₩26,777 | +0.20% | 7.5만 |
|---|
| 2026.01.13 | ₩26,737 | ₩26,797 | ₩26,606 | ₩26,703 | -0.12% | 7.1만 |
|---|
| 2026.01.12 | ₩26,670 | ₩26,737 | ₩26,550 | ₩26,697 | +0.10% | 10.4만 |
|---|
| 2026.01.09 | ₩26,617 | ₩26,784 | ₩26,563 | ₩26,710 | +0.35% | 6.3만 |
|---|
| 2026.01.08 | ₩26,590 | ₩26,710 | ₩26,537 | ₩26,603 | +0.05% | 5.3만 |
|---|
| 2026.01.07 | ₩26,617 | ₩26,710 | ₩26,617 | ₩26,683 | +0.25% | 7만 |
|---|
| 2026.01.06 | ₩26,643 | ₩26,643 | ₩26,510 | ₩26,597 | -0.18% | 8만 |
|---|
| 2026.01.05 | ₩26,697 | ₩26,697 | ₩26,537 | ₩26,657 | -0.15% | 7.7만 |
|---|
| 2026.01.02 | ₩26,697 | ₩26,697 | ₩26,525 | ₩26,550 | -0.55% | 3.9만 |
|---|
| 2025.12.31 | ₩26,810 | ₩26,884 | ₩26,777 | ₩26,857 | +0.17% | 3만 |
|---|
| 2025.12.30 | ₩26,897 | ₩26,937 | ₩26,777 | ₩26,924 | +0.10% | 3.3만 |
|---|
| 2025.12.29 | ₩26,723 | ₩26,877 | ₩26,723 | ₩26,844 | +0.45% | 6.7만 |
|---|
| 2025.12.26 | ₩26,777 | ₩26,944 | ₩26,777 | ₩26,817 | +0.15% | 7.8만 |
|---|
| 2025.12.24 | ₩26,830 | ₩26,924 | ₩26,737 | ₩26,910 | +0.30% | 2.9만 |
|---|
| 2025.12.23 | ₩26,697 | ₩26,844 | ₩26,643 | ₩26,697 | 0.00% | 7.7만 |
|---|
| 2025.12.22 | ₩26,830 | ₩26,830 | ₩26,697 | ₩26,710 | -0.45% | 46.6만 |
|---|
| 2025.12.19 | ₩26,697 | ₩26,804 | ₩26,697 | ₩26,790 | +0.35% | 5.2만 |
|---|
| 2025.12.18 | ₩26,964 | ₩26,964 | ₩26,782 | ₩26,830 | -0.50% | 37.1만 |
|---|
| 2025.12.17 | ₩26,695 | ₩26,764 | ₩26,670 | ₩26,764 | +0.26% | 5.4만 |
|---|
| 2025.12.16 | ₩26,697 | ₩26,777 | ₩26,637 | ₩26,750 | +0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩26,857 | ₩26,857 | ₩26,657 | ₩26,710 | -0.55% | 3.7만 |
|---|
| 2025.12.12 | ₩26,723 | ₩26,723 | ₩26,643 | ₩26,697 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩26,817 | ₩26,897 | ₩26,777 | ₩26,777 | -0.15% | 1.6만 |
|---|
| 2025.12.10 | ₩26,857 | ₩26,870 | ₩26,717 | ₩26,857 | 0.00% | 3.3만 |
|---|
| 2025.12.09 | ₩26,964 | ₩26,964 | ₩26,683 | ₩26,750 | -0.79% | 21.1만 |
|---|
| 2025.12.08 | ₩26,764 | ₩26,764 | ₩26,670 | ₩26,750 | -0.05% | 2.8만 |
|---|
| 2025.12.05 | ₩26,857 | ₩26,890 | ₩26,764 | ₩26,777 | -0.30% | 6.3만 |
|---|
| 2025.12.04 | ₩26,870 | ₩26,924 | ₩26,765 | ₩26,844 | -0.10% | 4.7만 |
|---|
| 2025.12.03 | ₩26,870 | ₩26,937 | ₩26,790 | ₩26,910 | +0.15% | 3.1만 |
|---|
| 2025.12.02 | ₩26,910 | ₩26,910 | ₩26,788 | ₩26,884 | -0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩26,924 | ₩26,924 | ₩26,750 | ₩26,844 | -0.30% | 7.7만 |
|---|
| 2025.11.28 | ₩27,084 | ₩27,164 | ₩27,084 | ₩27,164 | +0.30% | 4.4만 |
|---|
| 2025.11.26 | ₩27,244 | ₩27,244 | ₩27,061 | ₩27,177 | -0.24% | 22.7만 |
|---|
| 2025.11.25 | ₩27,044 | ₩27,177 | ₩27,021 | ₩27,097 | +0.20% | 4.1만 |
|---|
| 2025.11.24 | ₩27,151 | ₩27,151 | ₩26,964 | ₩27,004 | -0.54% | 9.5만 |
|---|
| 2025.11.21 | ₩27,084 | ₩27,084 | ₩26,844 | ₩26,964 | -0.44% | 5.8만 |
|---|
| 2025.11.20 | ₩27,031 | ₩27,031 | ₩26,830 | ₩26,909 | -0.45% | 19.8만 |
|---|
| 2025.11.19 | ₩26,808 | ₩26,897 | ₩26,808 | ₩26,830 | +0.08% | 17.4만 |
|---|
| 2025.11.18 | ₩27,004 | ₩27,004 | ₩26,790 | ₩26,804 | -0.74% | 2.7만 |
|---|
| 2025.11.17 | ₩26,804 | ₩26,860 | ₩26,797 | ₩26,804 | 0.00% | 1.7만 |
|---|
| 2025.11.14 | ₩26,817 | ₩26,884 | ₩26,790 | ₩26,790 | -0.10% | 16만 |
|---|
| 2025.11.13 | ₩26,924 | ₩26,950 | ₩26,817 | ₩26,817 | -0.40% | 79만 |
|---|
| 2025.11.12 | ₩27,017 | ₩27,031 | ₩26,884 | ₩26,990 | -0.10% | 17.4만 |
|---|
| 2025.11.11 | ₩26,930 | ₩26,990 | ₩26,910 | ₩26,990 | +0.22% | 17.1만 |
|---|
| 2025.11.10 | ₩26,857 | ₩26,897 | ₩26,844 | ₩26,844 | -0.05% | 3.4만 |
|---|
| 2025.11.07 | ₩26,804 | ₩26,950 | ₩26,804 | ₩26,924 | +0.45% | 8.5만 |
|---|
| 2025.11.06 | ₩27,017 | ₩27,017 | ₩26,857 | ₩26,904 | -0.42% | 6만 |
|---|
| 2025.11.05 | ₩26,857 | ₩26,924 | ₩26,812 | ₩26,897 | +0.15% | 8.1만 |
|---|
| 2025.11.04 | ₩26,937 | ₩26,937 | ₩26,844 | ₩26,870 | -0.25% | 7만 |
|---|
| 2025.11.03 | ₩26,790 | ₩26,893 | ₩26,764 | ₩26,844 | +0.20% | 8.2만 |
|---|
| 2025.10.31 | ₩27,031 | ₩27,204 | ₩27,031 | ₩27,076 | +0.17% | 11.9만 |
|---|
| 2025.10.30 | ₩27,311 | ₩27,311 | ₩27,137 | ₩27,177 | -0.49% | 5.3만 |
|---|
| 2025.10.29 | ₩27,444 | ₩27,451 | ₩27,284 | ₩27,324 | -0.44% | 6.7만 |
|---|
| 2025.10.28 | ₩27,578 | ₩27,578 | ₩27,351 | ₩27,458 | -0.44% | 4.2만 |
|---|
| 2025.10.27 | ₩27,418 | ₩27,502 | ₩27,351 | ₩27,452 | +0.13% | 6.2만 |
|---|
| 2025.10.24 | ₩27,324 | ₩27,471 | ₩27,324 | ₩27,471 | +0.54% | 8.8만 |
|---|
| 2025.10.23 | ₩27,444 | ₩27,458 | ₩27,351 | ₩27,384 | -0.22% | 9.5만 |
|---|
| 2025.10.22 | ₩27,444 | ₩27,444 | ₩27,338 | ₩27,444 | 0.00% | 16.1만 |
|---|
| 2025.10.21 | ₩27,404 | ₩27,511 | ₩27,364 | ₩27,378 | -0.10% | 3.3만 |
|---|
| 2025.10.20 | ₩27,364 | ₩27,391 | ₩27,324 | ₩27,380 | +0.06% | 5.3만 |
|---|
| 2025.10.17 | ₩27,271 | ₩27,398 | ₩27,243 | ₩27,318 | +0.17% | 7.3만 |
|---|
| 2025.10.16 | ₩27,192 | ₩27,338 | ₩27,192 | ₩27,338 | +0.54% | 1.9만 |
|---|
| 2025.10.15 | ₩27,338 | ₩27,351 | ₩27,227 | ₩27,284 | -0.20% | 6.3만 |
|---|
| 2025.10.14 | ₩27,140 | ₩27,324 | ₩27,084 | ₩27,311 | +0.63% | 11.9만 |
|---|
| 2025.10.13 | ₩27,204 | ₩27,217 | ₩27,045 | ₩27,212 | +0.03% | 4.5만 |
|---|
| 2025.10.10 | ₩27,191 | ₩27,191 | ₩27,040 | ₩27,137 | -0.20% | 3.9만 |
|---|