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 | ₩41,855 | ₩41,855 | ₩41,348 | ₩41,548 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,842 | ₩41,896 | ₩41,308 | ₩41,762 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,176 | ₩42,256 | ₩41,855 | ₩42,256 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,043 | ₩42,450 | ₩41,843 | ₩42,403 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,096 | ₩42,096 | ₩41,855 | ₩42,043 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,775 | ₩42,350 | ₩41,775 | ₩42,350 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,428 | ₩41,521 | ₩40,976 | ₩41,308 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,147 | ₩41,161 | ₩40,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,134 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,107 | ₩41,348 | ₩40,853 | ₩40,987 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,348 | ₩41,348 | ₩40,586 | ₩40,867 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,227 | ₩41,602 | ₩41,201 | ₩41,428 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,348 | ₩41,348 | ₩40,867 | ₩41,134 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩41,976 | ₩42,470 | ₩41,775 | ₩41,882 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,156 | ₩42,156 | ₩41,762 | ₩41,989 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩42,029 | ₩42,109 | ₩41,568 | ₩42,109 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,802 | ₩41,802 | ₩41,361 | ₩41,642 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,855 | ₩41,882 | ₩41,628 | ₩41,695 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,896 | ₩41,909 | ₩41,008 | ₩41,334 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,029 | ₩42,056 | ₩41,708 | ₩41,775 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,176 | ₩42,243 | ₩41,829 | ₩42,069 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,363 | ₩42,657 | ₩42,149 | ₩42,631 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,762 | ₩41,996 | ₩41,581 | ₩41,682 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,323 | ₩42,390 | ₩41,909 | ₩42,123 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,390 | ₩42,417 | ₩42,108 | ₩42,323 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,350 | ₩42,350 | ₩42,103 | ₩42,230 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,775 | ₩42,141 | ₩41,561 | ₩42,136 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,535 | ₩41,743 | ₩41,488 | ₩41,722 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,695 | ₩41,695 | ₩41,361 | ₩41,561 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,083 | ₩42,196 | ₩42,016 | ₩42,083 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,390 | ₩42,417 | ₩41,989 | ₩42,083 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,869 | ₩42,310 | ₩41,842 | ₩42,310 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,428 | ₩41,749 | ₩41,401 | ₩41,708 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,575 | ₩41,575 | ₩41,294 | ₩41,521 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,615 | ₩41,615 | ₩41,094 | ₩41,267 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,508 | ₩41,789 | ₩41,428 | ₩41,655 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,802 | ₩41,906 | ₩41,548 | ₩41,628 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,989 | ₩42,109 | ₩41,588 | ₩41,802 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,136 | ₩42,149 | ₩41,688 | ₩41,896 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩43,005 | ₩43,005 | ₩42,443 | ₩42,457 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,232 | ₩43,232 | ₩42,657 | ₩42,911 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,072 | ₩43,285 | ₩42,938 | ₩43,125 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩43,005 | ₩43,045 | ₩42,631 | ₩42,858 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,778 | ₩42,918 | ₩42,524 | ₩42,657 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,844 | ₩42,965 | ₩42,651 | ₩42,671 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,524 | ₩42,778 | ₩42,423 | ₩42,778 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,869 | ₩42,457 | ₩41,561 | ₩42,270 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,390 | ₩42,390 | ₩41,855 | ₩41,989 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,548 | ₩42,457 | ₩41,475 | ₩42,377 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,746 | ₩41,120 | ₩40,532 | ₩41,067 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,907 | ₩40,907 | ₩40,031 | ₩40,559 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,252 | ₩40,466 | ₩40,035 | ₩40,466 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,864 | ₩40,305 | ₩39,356 | ₩39,383 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,584 | ₩40,063 | ₩39,290 | ₩39,891 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,637 | ₩40,065 | ₩39,343 | ₩39,784 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,557 | ₩39,690 | ₩39,275 | ₩39,490 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,918 | ₩39,918 | ₩39,249 | ₩39,490 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,958 | ₩40,278 | ₩39,958 | ₩40,105 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,118 | ₩40,212 | ₩39,951 | ₩40,185 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,078 | ₩40,265 | ₩39,811 | ₩40,265 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,677 | ₩40,185 | ₩39,490 | ₩39,891 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,385 | ₩40,385 | ₩40,078 | ₩40,305 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,308 | ₩41,308 | ₩40,280 | ₩40,679 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,749 | ₩41,749 | ₩40,786 | ₩40,893 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,230 | ₩42,230 | ₩41,588 | ₩41,749 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,350 | ₩42,597 | ₩42,116 | ₩42,216 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,029 | ₩42,537 | ₩41,936 | ₩42,350 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,374 | ₩41,855 | ₩41,174 | ₩41,802 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,521 | ₩41,735 | ₩41,199 | ₩41,495 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,575 | ₩42,056 | ₩41,575 | ₩41,882 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,976 | ₩42,177 | ₩40,760 | ₩41,187 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,283 | ₩42,323 | ₩41,815 | ₩41,869 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,083 | ₩42,497 | ₩42,002 | ₩42,443 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,230 | ₩42,230 | ₩41,134 | ₩42,083 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,775 | ₩41,829 | ₩41,361 | ₩41,441 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,778 | ₩42,778 | ₩41,615 | ₩42,109 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,537 | ₩42,711 | ₩42,018 | ₩42,296 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,818 | ₩42,925 | ₩42,417 | ₩42,577 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,579 | ₩44,099 | ₩43,406 | ₩43,633 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,419 | ₩43,833 | ₩43,285 | ₩43,766 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,419 | ₩43,673 | ₩42,831 | ₩42,978 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,194 | ₩44,328 | ₩43,259 | ₩43,272 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,328 | ₩44,328 | ₩43,980 | ₩44,194 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,058 | ₩43,446 | ₩42,598 | ₩43,379 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,430 | ₩42,965 | ₩41,855 | ₩42,965 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,938 | ₩43,178 | ₩42,136 | ₩42,216 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,047 | ₩44,268 | ₩41,616 | ₩43,152 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,833 | ₩44,107 | ₩43,526 | ₩43,700 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,450 | ₩45,450 | ₩43,138 | ₩43,299 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,252 | ₩46,252 | ₩45,464 | ₩46,052 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,361 | ₩47,361 | ₩46,252 | ₩46,680 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,067 | ₩47,531 | ₩47,000 | ₩47,522 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,811 | ₩46,867 | ₩45,738 | ₩46,706 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,769 | ₩45,651 | ₩44,769 | ₩45,651 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,713 | ₩44,194 | ₩43,349 | ₩44,074 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,760 | ₩43,760 | ₩43,082 | ₩43,379 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,499 | ₩43,780 | ₩43,205 | ₩43,686 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,203 | ₩43,085 | ₩42,176 | ₩43,085 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,361 | ₩41,976 | ₩41,241 | ₩41,976 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,254 | ₩41,749 | ₩41,054 | ₩41,749 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,187 | ₩41,428 | ₩40,973 | ₩41,174 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,802 | ₩41,802 | ₩41,094 | ₩41,575 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,455 | ₩41,962 | ₩41,455 | ₩41,695 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,642 | ₩42,256 | ₩41,588 | ₩42,016 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,602 | ₩41,735 | ₩41,174 | ₩41,588 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,029 | ₩42,029 | ₩40,740 | ₩41,348 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,176 | ₩42,270 | ₩42,043 | ₩42,243 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,882 | ₩42,108 | ₩41,575 | ₩42,083 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,976 | ₩42,096 | ₩41,441 | ₩41,628 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,722 | ₩41,762 | ₩41,281 | ₩41,762 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩41,000 | ₩41,301 | ₩40,733 | ₩41,254 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,853 | ₩40,947 | ₩40,479 | ₩40,693 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,466 | ₩40,760 | ₩40,412 | ₩40,679 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,811 | ₩40,385 | ₩39,510 | ₩40,372 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,477 | ₩39,650 | ₩39,422 | ₩39,650 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,156 | ₩39,390 | ₩38,996 | ₩39,249 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,319 | ₩40,319 | ₩39,690 | ₩39,797 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,425 | ₩40,439 | ₩39,784 | ₩40,212 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,931 | ₩40,299 | ₩39,731 | ₩40,038 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,824 | ₩39,958 | ₩39,716 | ₩39,958 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,490 | ₩39,757 | ₩39,303 | ₩39,490 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,343 | ₩39,543 | ₩39,316 | ₩39,543 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,343 | ₩39,450 | ₩39,189 | ₩39,343 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,421 | ₩38,955 | ₩38,421 | ₩38,955 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,846 | ₩38,220 | ₩37,846 | ₩38,220 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,820 | ₩37,820 | ₩37,579 | ₩37,806 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,483 | ₩37,499 | ₩36,483 | ₩37,499 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,577 | ₩36,777 | ₩36,483 | ₩36,537 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,710 | ₩36,710 | ₩36,323 | ₩36,577 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,138 | ₩37,151 | ₩36,509 | ₩36,710 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,828 | ₩35,949 | ₩35,414 | ₩35,935 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,835 | ₩35,935 | ₩35,680 | ₩35,868 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,133 | ₩35,788 | ₩35,020 | ₩35,788 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,775 | ₩35,828 | ₩35,557 | ₩35,641 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,773 | ₩35,508 | ₩34,679 | ₩35,494 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,053 | ₩35,053 | ₩34,251 | ₩34,465 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,280 | ₩35,280 | ₩34,759 | ₩34,826 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩35,882 | ₩36,015 | ₩35,421 | ₩35,454 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,436 | ₩36,523 | ₩36,162 | ₩36,256 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,109 | ₩36,269 | ₩35,868 | ₩36,149 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,269 | ₩36,617 | ₩36,042 | ₩36,243 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,243 | ₩36,243 | ₩35,668 | ₩35,735 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,802 | ₩36,416 | ₩35,615 | ₩36,296 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,590 | ₩36,630 | ₩36,056 | ₩36,056 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,603 | ₩36,801 | ₩36,497 | ₩36,617 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,376 | ₩36,590 | ₩36,256 | ₩36,430 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,416 | ₩36,668 | ₩35,929 | ₩36,042 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,791 | ₩36,791 | ₩36,109 | ₩36,176 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,085 | ₩37,178 | ₩36,708 | ₩36,844 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,871 | ₩37,150 | ₩36,563 | ₩36,724 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,256 | ₩36,938 | ₩35,895 | ₩36,817 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,684 | ₩36,964 | ₩36,416 | ₩36,550 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,218 | ₩37,576 | ₩36,817 | ₩37,205 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,125 | ₩37,377 | ₩36,938 | ₩37,245 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,911 | ₩37,058 | ₩36,237 | ₩36,911 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩37,018 | ₩37,512 | ₩36,998 | ₩37,499 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,325 | ₩37,459 | ₩36,737 | ₩37,459 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,806 | ₩37,860 | ₩37,125 | ₩37,552 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,352 | ₩37,793 | ₩37,352 | ₩37,753 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,844 | ₩37,512 | ₩36,844 | ₩37,258 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,245 | ₩37,419 | ₩36,725 | ₩36,844 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,245 | ₩37,813 | ₩37,165 | ₩37,485 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,846 | ₩37,846 | ₩37,432 | ₩37,619 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,873 | ₩38,020 | ₩37,632 | ₩37,873 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,301 | ₩38,301 | ₩37,399 | ₩37,820 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,087 | ₩38,087 | ₩37,432 | ₩37,967 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,501 | ₩38,501 | ₩37,619 | ₩37,619 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,408 | ₩38,441 | ₩37,968 | ₩38,261 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,047 | ₩38,408 | ₩38,007 | ₩38,140 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,472 | ₩38,140 | ₩37,432 | ₩38,047 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,911 | ₩37,472 | ₩36,911 | ₩37,459 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,777 | ₩36,777 | ₩36,336 | ₩36,510 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,138 | ₩37,165 | ₩36,415 | ₩36,837 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,114 | ₩38,114 | ₩36,644 | ₩37,191 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,539 | ₩38,154 | ₩37,539 | ₩37,993 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,993 | ₩38,017 | ₩37,459 | ₩37,606 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,100 | ₩38,114 | ₩37,419 | ₩38,073 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,900 | ₩38,341 | ₩37,900 | ₩38,127 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,793 | ₩37,940 | ₩37,673 | ₩37,793 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,285 | ₩37,686 | ₩37,141 | ₩37,592 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,285 | ₩37,345 | ₩37,018 | ₩37,285 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,445 | ₩37,606 | ₩37,213 | ₩37,312 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,312 | ₩37,312 | ₩36,697 | ₩37,071 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,385 | ₩37,528 | ₩36,991 | ₩37,051 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,127 | ₩38,247 | ₩37,786 | ₩38,020 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,301 | ₩38,301 | ₩37,820 | ₩37,846 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩37,926 | ₩37,926 | ₩37,464 | ₩37,833 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,341 | ₩38,367 | ₩37,900 | ₩37,993 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,047 | ₩38,408 | ₩38,020 | ₩38,367 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,679 | ₩38,220 | ₩37,606 | ₩38,154 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,726 | ₩37,793 | ₩37,405 | ₩37,699 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,127 | ₩38,127 | ₩37,693 | ₩37,766 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,472 | ₩38,167 | ₩37,472 | ₩38,140 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,619 | ₩37,655 | ₩37,352 | ₩37,392 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,405 | ₩37,472 | ₩37,044 | ₩37,191 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,405 | ₩37,419 | ₩37,058 | ₩37,071 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,539 | ₩37,539 | ₩37,385 | ₩37,405 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,445 | ₩37,699 | ₩37,318 | ₩37,699 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,606 | ₩37,693 | ₩37,459 | ₩37,579 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,459 | ₩37,523 | ₩37,133 | ₩37,499 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,365 | ₩37,405 | ₩37,151 | ₩37,365 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,432 | ₩37,452 | ₩37,165 | ₩37,379 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,924 | ₩37,218 | ₩36,924 | ₩37,125 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,951 | ₩36,951 | ₩36,577 | ₩36,710 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,165 | ₩37,165 | ₩36,363 | ₩36,697 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,178 | ₩37,178 | ₩36,804 | ₩37,031 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,485 | ₩37,485 | ₩36,971 | ₩37,111 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,461 | ₩38,461 | ₩37,225 | ₩37,379 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,915 | ₩38,915 | ₩38,234 | ₩38,768 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,621 | ₩39,196 | ₩38,394 | ₩39,089 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,768 | ₩38,768 | ₩38,449 | ₩38,702 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,915 | ₩38,915 | ₩38,441 | ₩38,608 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,367 | ₩38,492 | ₩38,180 | ₩38,394 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,846 | ₩38,080 | ₩37,719 | ₩38,013 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,419 | ₩37,866 | ₩37,312 | ₩37,860 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,459 | ₩37,599 | ₩37,113 | ₩37,512 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,791 | ₩37,298 | ₩36,791 | ₩37,058 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,298 | ₩37,445 | ₩37,048 | ₩37,445 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,044 | ₩37,245 | ₩36,737 | ₩37,071 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,203 | ₩36,603 | ₩35,779 | ₩36,577 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,909 | ₩36,390 | ₩35,574 | ₩36,323 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,427 | ₩35,872 | ₩34,906 | ₩35,534 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,258 | ₩37,258 | ₩35,468 | ₩35,548 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩36,029 | ₩36,657 | ₩36,029 | ₩36,376 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,470 | ₩36,483 | ₩35,882 | ₩36,269 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,750 | ₩37,151 | ₩36,323 | ₩36,470 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,630 | ₩37,285 | ₩36,189 | ₩37,085 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,766 | ₩37,766 | ₩36,891 | ₩37,058 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,820 | ₩38,007 | ₩37,779 | ₩37,860 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,779 | ₩37,779 | ₩37,526 | ₩37,686 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,793 | ₩37,873 | ₩37,526 | ₩37,820 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,445 | ₩37,746 | ₩36,844 | ₩37,512 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,314 | ₩38,314 | ₩37,646 | ₩37,820 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,913 | ₩38,608 | ₩37,913 | ₩38,381 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,354 | ₩38,408 | ₩37,846 | ₩37,860 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,862 | ₩39,009 | ₩38,608 | ₩38,782 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,249 | ₩39,249 | ₩38,608 | ₩38,862 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,209 | ₩39,303 | ₩38,889 | ₩38,929 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,517 | ₩39,704 | ₩39,143 | ₩39,330 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,650 | ₩39,650 | ₩39,302 | ₩39,423 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,330 | ₩39,423 | ₩39,036 | ₩39,410 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,768 | ₩39,008 | ₩38,702 | ₩38,862 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,913 | ₩38,514 | ₩37,913 | ₩38,474 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,501 | ₩38,514 | ₩37,860 | ₩38,154 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,454 | ₩38,608 | ₩38,354 | ₩38,514 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,782 | ₩38,889 | ₩38,675 | ₩38,715 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,822 | ₩38,822 | ₩38,290 | ₩38,648 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,183 | ₩39,183 | ₩38,604 | ₩38,849 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,808 | ₩39,022 | ₩38,531 | ₩38,835 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,555 | ₩38,675 | ₩37,926 | ₩38,408 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,408 | ₩38,688 | ₩38,234 | ₩38,635 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,929 | ₩38,969 | ₩37,419 | ₩37,499 | -3.67% | 4.5만 |
|---|