시장 데이터를 불러오는 중
전체 종목
FT Vest Technology Dividend Target Income ETF 과거 주가
FT Vest Technology Dividend Target Income ETF · TDVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Technology Dividend Target Income ETF · TDVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,997 | ₩41,997 | ₩41,487 | ₩41,689 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,984 | ₩42,037 | ₩41,447 | ₩41,903 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,319 | ₩42,399 | ₩41,997 | ₩42,399 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,185 | ₩42,594 | ₩41,985 | ₩42,547 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,238 | ₩42,238 | ₩41,997 | ₩42,185 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,917 | ₩42,493 | ₩41,917 | ₩42,493 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,568 | ₩41,662 | ₩41,115 | ₩41,447 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,286 | ₩41,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,273 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,246 | ₩41,487 | ₩40,991 | ₩41,125 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,487 | ₩41,487 | ₩40,723 | ₩41,005 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,367 | ₩41,742 | ₩41,340 | ₩41,568 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,487 | ₩41,487 | ₩41,005 | ₩41,273 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩42,118 | ₩42,614 | ₩41,917 | ₩42,024 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,299 | ₩42,299 | ₩41,903 | ₩42,131 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩42,171 | ₩42,252 | ₩41,709 | ₩42,252 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,943 | ₩41,943 | ₩41,501 | ₩41,782 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,997 | ₩42,024 | ₩41,769 | ₩41,836 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩42,037 | ₩42,051 | ₩41,147 | ₩41,474 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,171 | ₩42,198 | ₩41,849 | ₩41,917 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,319 | ₩42,386 | ₩41,970 | ₩42,212 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,507 | ₩42,802 | ₩42,292 | ₩42,775 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,903 | ₩42,138 | ₩41,722 | ₩41,823 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,466 | ₩42,533 | ₩42,051 | ₩42,265 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,533 | ₩42,560 | ₩42,250 | ₩42,466 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,493 | ₩42,493 | ₩42,245 | ₩42,372 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,917 | ₩42,284 | ₩41,702 | ₩42,279 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,675 | ₩41,884 | ₩41,628 | ₩41,863 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,836 | ₩41,836 | ₩41,501 | ₩41,702 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,225 | ₩42,339 | ₩42,158 | ₩42,225 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,533 | ₩42,560 | ₩42,131 | ₩42,225 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩42,010 | ₩42,453 | ₩41,984 | ₩42,453 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,568 | ₩41,890 | ₩41,541 | ₩41,849 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,715 | ₩41,715 | ₩41,434 | ₩41,662 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,756 | ₩41,756 | ₩41,233 | ₩41,407 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,648 | ₩41,930 | ₩41,568 | ₩41,796 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,943 | ₩42,048 | ₩41,689 | ₩41,769 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩42,131 | ₩42,252 | ₩41,729 | ₩41,943 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,279 | ₩42,292 | ₩41,829 | ₩42,037 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩43,150 | ₩43,150 | ₩42,587 | ₩42,600 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,378 | ₩43,378 | ₩42,802 | ₩43,056 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,217 | ₩43,432 | ₩43,083 | ₩43,271 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩43,150 | ₩43,190 | ₩42,775 | ₩43,003 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,922 | ₩43,063 | ₩42,667 | ₩42,802 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,989 | ₩43,110 | ₩42,795 | ₩42,815 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,667 | ₩42,922 | ₩42,567 | ₩42,922 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩42,010 | ₩42,600 | ₩41,702 | ₩42,413 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,533 | ₩42,533 | ₩41,997 | ₩42,131 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,689 | ₩42,600 | ₩41,615 | ₩42,520 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,884 | ₩41,259 | ₩40,669 | ₩41,206 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩41,045 | ₩41,045 | ₩40,167 | ₩40,696 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,388 | ₩40,602 | ₩40,171 | ₩40,602 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,999 | ₩40,442 | ₩39,490 | ₩39,516 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,717 | ₩40,199 | ₩39,422 | ₩40,026 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,771 | ₩40,200 | ₩39,476 | ₩39,919 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,691 | ₩39,825 | ₩39,408 | ₩39,624 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩40,053 | ₩40,053 | ₩39,382 | ₩39,624 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩40,093 | ₩40,415 | ₩40,093 | ₩40,240 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,254 | ₩40,348 | ₩40,086 | ₩40,321 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,214 | ₩40,401 | ₩39,945 | ₩40,401 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,811 | ₩40,321 | ₩39,624 | ₩40,026 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,522 | ₩40,522 | ₩40,214 | ₩40,442 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,447 | ₩41,447 | ₩40,416 | ₩40,817 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,890 | ₩41,890 | ₩40,924 | ₩41,032 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,372 | ₩42,372 | ₩41,729 | ₩41,890 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,493 | ₩42,741 | ₩42,258 | ₩42,359 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,171 | ₩42,681 | ₩42,077 | ₩42,493 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,514 | ₩41,997 | ₩41,313 | ₩41,943 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,662 | ₩41,876 | ₩41,339 | ₩41,635 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,715 | ₩42,198 | ₩41,715 | ₩42,024 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩42,118 | ₩42,320 | ₩40,897 | ₩41,327 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,426 | ₩42,466 | ₩41,957 | ₩42,010 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,225 | ₩42,641 | ₩42,144 | ₩42,587 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,372 | ₩42,372 | ₩41,273 | ₩42,225 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,917 | ₩41,970 | ₩41,501 | ₩41,581 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,922 | ₩42,922 | ₩41,756 | ₩42,252 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,681 | ₩42,855 | ₩42,161 | ₩42,439 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,962 | ₩43,070 | ₩42,560 | ₩42,721 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,727 | ₩44,248 | ₩43,552 | ₩43,780 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,566 | ₩43,982 | ₩43,432 | ₩43,914 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,566 | ₩43,821 | ₩42,976 | ₩43,123 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,344 | ₩44,478 | ₩43,405 | ₩43,418 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,478 | ₩44,478 | ₩44,129 | ₩44,344 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,204 | ₩43,593 | ₩42,743 | ₩43,526 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,574 | ₩43,110 | ₩41,997 | ₩43,110 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩43,083 | ₩43,324 | ₩42,279 | ₩42,359 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,196 | ₩44,417 | ₩41,757 | ₩43,298 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,982 | ₩44,256 | ₩43,673 | ₩43,847 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,604 | ₩45,604 | ₩43,284 | ₩43,445 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,409 | ₩46,409 | ₩45,617 | ₩46,207 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,521 | ₩47,521 | ₩46,409 | ₩46,838 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,226 | ₩47,692 | ₩47,159 | ₩47,682 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,966 | ₩47,025 | ₩45,892 | ₩46,864 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,920 | ₩45,805 | ₩44,920 | ₩45,805 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,861 | ₩44,344 | ₩43,496 | ₩44,223 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,908 | ₩43,908 | ₩43,228 | ₩43,526 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,646 | ₩43,928 | ₩43,351 | ₩43,834 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,346 | ₩43,231 | ₩42,319 | ₩43,231 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,501 | ₩42,118 | ₩41,380 | ₩42,118 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,394 | ₩41,890 | ₩41,192 | ₩41,890 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,327 | ₩41,568 | ₩41,112 | ₩41,313 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,943 | ₩41,943 | ₩41,233 | ₩41,715 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,595 | ₩42,104 | ₩41,595 | ₩41,836 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,782 | ₩42,399 | ₩41,729 | ₩42,158 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,742 | ₩41,876 | ₩41,313 | ₩41,729 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,171 | ₩42,171 | ₩40,877 | ₩41,487 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,319 | ₩42,413 | ₩42,185 | ₩42,386 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩42,024 | ₩42,250 | ₩41,715 | ₩42,225 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩42,118 | ₩42,238 | ₩41,581 | ₩41,769 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,863 | ₩41,903 | ₩41,420 | ₩41,903 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩41,139 | ₩41,441 | ₩40,871 | ₩41,394 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,991 | ₩41,085 | ₩40,616 | ₩40,830 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,602 | ₩40,897 | ₩40,549 | ₩40,817 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,945 | ₩40,522 | ₩39,644 | ₩40,509 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,610 | ₩39,785 | ₩39,555 | ₩39,785 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,288 | ₩39,523 | ₩39,127 | ₩39,382 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,455 | ₩40,455 | ₩39,825 | ₩39,932 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,562 | ₩40,576 | ₩39,919 | ₩40,348 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩40,066 | ₩40,435 | ₩39,865 | ₩40,173 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,959 | ₩40,093 | ₩39,850 | ₩40,093 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,624 | ₩39,892 | ₩39,436 | ₩39,624 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,476 | ₩39,677 | ₩39,449 | ₩39,677 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,476 | ₩39,583 | ₩39,322 | ₩39,476 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,551 | ₩39,087 | ₩38,551 | ₩39,087 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,974 | ₩38,350 | ₩37,974 | ₩38,350 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,947 | ₩37,947 | ₩37,706 | ₩37,934 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,607 | ₩37,626 | ₩36,607 | ₩37,626 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,700 | ₩36,902 | ₩36,607 | ₩36,660 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,835 | ₩36,835 | ₩36,446 | ₩36,700 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,264 | ₩37,277 | ₩36,632 | ₩36,835 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,950 | ₩36,070 | ₩35,534 | ₩36,057 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,956 | ₩36,057 | ₩35,801 | ₩35,990 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,252 | ₩35,909 | ₩35,138 | ₩35,909 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,896 | ₩35,950 | ₩35,677 | ₩35,762 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,890 | ₩35,628 | ₩34,796 | ₩35,614 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,172 | ₩35,172 | ₩34,367 | ₩34,582 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,400 | ₩35,400 | ₩34,877 | ₩34,944 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩36,003 | ₩36,137 | ₩35,541 | ₩35,574 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,560 | ₩36,647 | ₩36,285 | ₩36,379 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,231 | ₩36,392 | ₩35,990 | ₩36,271 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,392 | ₩36,741 | ₩36,164 | ₩36,365 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,365 | ₩36,365 | ₩35,789 | ₩35,856 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,923 | ₩36,540 | ₩35,735 | ₩36,419 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,714 | ₩36,754 | ₩36,177 | ₩36,177 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,727 | ₩36,926 | ₩36,620 | ₩36,741 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,499 | ₩36,714 | ₩36,379 | ₩36,553 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,540 | ₩36,792 | ₩36,050 | ₩36,164 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,915 | ₩36,915 | ₩36,231 | ₩36,298 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,210 | ₩37,304 | ₩36,832 | ₩36,969 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,995 | ₩37,276 | ₩36,687 | ₩36,848 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,379 | ₩37,062 | ₩36,017 | ₩36,942 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,808 | ₩37,089 | ₩36,540 | ₩36,674 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,344 | ₩37,703 | ₩36,942 | ₩37,331 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,250 | ₩37,504 | ₩37,062 | ₩37,371 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩37,036 | ₩37,183 | ₩36,360 | ₩37,036 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩37,143 | ₩37,639 | ₩37,123 | ₩37,626 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,451 | ₩37,585 | ₩36,861 | ₩37,585 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,934 | ₩37,988 | ₩37,250 | ₩37,679 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,478 | ₩37,921 | ₩37,478 | ₩37,880 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,969 | ₩37,639 | ₩36,969 | ₩37,384 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,371 | ₩37,545 | ₩36,849 | ₩36,969 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,371 | ₩37,941 | ₩37,290 | ₩37,612 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,974 | ₩37,974 | ₩37,559 | ₩37,746 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩38,001 | ₩38,149 | ₩37,760 | ₩38,001 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,430 | ₩38,430 | ₩37,525 | ₩37,947 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,216 | ₩38,216 | ₩37,559 | ₩38,095 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,631 | ₩38,631 | ₩37,746 | ₩37,746 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,537 | ₩38,571 | ₩38,096 | ₩38,390 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,175 | ₩38,537 | ₩38,135 | ₩38,269 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,599 | ₩38,269 | ₩37,559 | ₩38,175 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩37,036 | ₩37,599 | ₩37,036 | ₩37,585 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,902 | ₩36,902 | ₩36,459 | ₩36,633 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,264 | ₩37,290 | ₩36,538 | ₩36,962 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,242 | ₩38,242 | ₩36,767 | ₩37,317 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,666 | ₩38,283 | ₩37,666 | ₩38,122 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩38,122 | ₩38,146 | ₩37,585 | ₩37,733 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,229 | ₩38,242 | ₩37,545 | ₩38,202 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩38,028 | ₩38,470 | ₩38,028 | ₩38,256 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,921 | ₩38,068 | ₩37,800 | ₩37,921 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,411 | ₩37,813 | ₩37,266 | ₩37,720 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,411 | ₩37,471 | ₩37,143 | ₩37,411 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,572 | ₩37,733 | ₩37,339 | ₩37,438 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,438 | ₩37,438 | ₩36,821 | ₩37,197 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,512 | ₩37,655 | ₩37,116 | ₩37,176 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,256 | ₩38,377 | ₩37,914 | ₩38,149 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,430 | ₩38,430 | ₩37,947 | ₩37,974 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩38,055 | ₩38,055 | ₩37,591 | ₩37,961 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,470 | ₩38,497 | ₩38,028 | ₩38,122 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,175 | ₩38,537 | ₩38,149 | ₩38,497 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,807 | ₩38,350 | ₩37,733 | ₩38,283 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,854 | ₩37,921 | ₩37,532 | ₩37,827 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,256 | ₩38,256 | ₩37,820 | ₩37,894 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,599 | ₩38,296 | ₩37,599 | ₩38,269 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,746 | ₩37,783 | ₩37,478 | ₩37,518 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,532 | ₩37,599 | ₩37,170 | ₩37,317 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,532 | ₩37,545 | ₩37,183 | ₩37,197 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,666 | ₩37,666 | ₩37,512 | ₩37,532 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,572 | ₩37,827 | ₩37,445 | ₩37,827 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,733 | ₩37,820 | ₩37,585 | ₩37,706 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,585 | ₩37,650 | ₩37,258 | ₩37,626 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,492 | ₩37,532 | ₩37,277 | ₩37,492 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,559 | ₩37,579 | ₩37,290 | ₩37,505 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩37,049 | ₩37,344 | ₩37,049 | ₩37,250 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩37,076 | ₩37,076 | ₩36,700 | ₩36,835 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,290 | ₩37,290 | ₩36,486 | ₩36,821 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,304 | ₩37,304 | ₩36,928 | ₩37,156 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,612 | ₩37,612 | ₩37,096 | ₩37,237 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,591 | ₩38,591 | ₩37,351 | ₩37,505 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩39,047 | ₩39,047 | ₩38,363 | ₩38,900 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,752 | ₩39,329 | ₩38,524 | ₩39,221 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,900 | ₩38,900 | ₩38,579 | ₩38,832 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩39,047 | ₩39,047 | ₩38,571 | ₩38,739 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,497 | ₩38,622 | ₩38,310 | ₩38,524 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,974 | ₩38,209 | ₩37,847 | ₩38,142 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,545 | ₩37,994 | ₩37,438 | ₩37,988 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,585 | ₩37,726 | ₩37,238 | ₩37,639 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,915 | ₩37,425 | ₩36,915 | ₩37,183 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,425 | ₩37,572 | ₩37,174 | ₩37,572 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,170 | ₩37,371 | ₩36,861 | ₩37,197 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,325 | ₩36,727 | ₩35,900 | ₩36,700 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩36,030 | ₩36,513 | ₩35,695 | ₩36,446 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,547 | ₩35,994 | ₩35,024 | ₩35,655 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,384 | ₩37,384 | ₩35,587 | ₩35,668 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩36,151 | ₩36,781 | ₩36,151 | ₩36,499 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,593 | ₩36,607 | ₩36,003 | ₩36,392 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,875 | ₩37,277 | ₩36,446 | ₩36,593 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,754 | ₩37,411 | ₩36,312 | ₩37,210 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,894 | ₩37,894 | ₩37,016 | ₩37,183 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,947 | ₩38,135 | ₩37,907 | ₩37,988 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,907 | ₩37,907 | ₩37,652 | ₩37,813 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,921 | ₩38,001 | ₩37,652 | ₩37,947 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,572 | ₩37,874 | ₩36,969 | ₩37,639 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,444 | ₩38,444 | ₩37,773 | ₩37,947 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩38,041 | ₩38,739 | ₩38,041 | ₩38,511 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,484 | ₩38,537 | ₩37,974 | ₩37,988 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,993 | ₩39,141 | ₩38,739 | ₩38,913 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,382 | ₩39,382 | ₩38,739 | ₩38,993 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,342 | ₩39,436 | ₩39,020 | ₩39,060 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,650 | ₩39,838 | ₩39,275 | ₩39,463 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,785 | ₩39,785 | ₩39,435 | ₩39,557 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,463 | ₩39,557 | ₩39,168 | ₩39,543 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,900 | ₩39,140 | ₩38,832 | ₩38,993 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩38,041 | ₩38,645 | ₩38,041 | ₩38,605 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,631 | ₩38,645 | ₩37,988 | ₩38,283 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,584 | ₩38,739 | ₩38,484 | ₩38,645 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,913 | ₩39,020 | ₩38,806 | ₩38,846 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,953 | ₩38,953 | ₩38,419 | ₩38,779 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,315 | ₩39,315 | ₩38,735 | ₩38,980 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,940 | ₩39,154 | ₩38,661 | ₩38,967 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,685 | ₩38,806 | ₩38,055 | ₩38,537 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,537 | ₩38,819 | ₩38,363 | ₩38,765 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩39,060 | ₩39,101 | ₩37,545 | ₩37,626 | -3.67% | 4.5만 |
|---|