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 | ₩41,840 | ₩41,840 | ₩41,332 | ₩41,533 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,826 | ₩41,880 | ₩41,292 | ₩41,746 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,160 | ₩42,241 | ₩41,840 | ₩42,241 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,027 | ₩42,434 | ₩41,828 | ₩42,387 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,080 | ₩42,080 | ₩41,840 | ₩42,027 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,760 | ₩42,334 | ₩41,760 | ₩42,334 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,412 | ₩41,506 | ₩40,961 | ₩41,292 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,132 | ₩41,145 | ₩40,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,118 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,092 | ₩41,332 | ₩40,838 | ₩40,971 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,332 | ₩41,332 | ₩40,571 | ₩40,851 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,212 | ₩41,586 | ₩41,185 | ₩41,412 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,332 | ₩41,332 | ₩40,851 | ₩41,118 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩41,960 | ₩42,454 | ₩41,760 | ₩41,866 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,140 | ₩42,140 | ₩41,746 | ₩41,973 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩42,013 | ₩42,094 | ₩41,553 | ₩42,094 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,786 | ₩41,786 | ₩41,345 | ₩41,626 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,840 | ₩41,866 | ₩41,613 | ₩41,679 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,880 | ₩41,893 | ₩40,993 | ₩41,319 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,013 | ₩42,040 | ₩41,693 | ₩41,760 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,160 | ₩42,227 | ₩41,813 | ₩42,054 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,347 | ₩42,641 | ₩42,134 | ₩42,615 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,746 | ₩41,980 | ₩41,566 | ₩41,666 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,307 | ₩42,374 | ₩41,893 | ₩42,107 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,374 | ₩42,401 | ₩42,092 | ₩42,307 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,334 | ₩42,334 | ₩42,087 | ₩42,214 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,760 | ₩42,126 | ₩41,546 | ₩42,120 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,519 | ₩41,728 | ₩41,472 | ₩41,706 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,679 | ₩41,679 | ₩41,345 | ₩41,546 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,067 | ₩42,180 | ₩42,000 | ₩42,067 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,374 | ₩42,401 | ₩41,973 | ₩42,067 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,853 | ₩42,294 | ₩41,826 | ₩42,294 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,412 | ₩41,733 | ₩41,386 | ₩41,693 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,559 | ₩41,559 | ₩41,279 | ₩41,506 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,599 | ₩41,599 | ₩41,078 | ₩41,252 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,492 | ₩41,773 | ₩41,412 | ₩41,639 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,786 | ₩41,891 | ₩41,533 | ₩41,613 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,973 | ₩42,094 | ₩41,573 | ₩41,786 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,120 | ₩42,134 | ₩41,673 | ₩41,880 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩42,989 | ₩42,989 | ₩42,428 | ₩42,441 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,216 | ₩43,216 | ₩42,641 | ₩42,895 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,055 | ₩43,269 | ₩42,922 | ₩43,109 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩42,989 | ₩43,029 | ₩42,615 | ₩42,842 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,762 | ₩42,902 | ₩42,508 | ₩42,641 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,828 | ₩42,949 | ₩42,635 | ₩42,655 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,508 | ₩42,762 | ₩42,408 | ₩42,762 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,853 | ₩42,441 | ₩41,546 | ₩42,254 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,374 | ₩42,374 | ₩41,840 | ₩41,973 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,533 | ₩42,441 | ₩41,459 | ₩42,361 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,731 | ₩41,105 | ₩40,517 | ₩41,052 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,891 | ₩40,891 | ₩40,016 | ₩40,544 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,237 | ₩40,450 | ₩40,020 | ₩40,450 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,849 | ₩40,290 | ₩39,342 | ₩39,368 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,569 | ₩40,048 | ₩39,275 | ₩39,876 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,622 | ₩40,050 | ₩39,328 | ₩39,769 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,542 | ₩39,676 | ₩39,260 | ₩39,475 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,903 | ₩39,903 | ₩39,235 | ₩39,475 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,943 | ₩40,263 | ₩39,943 | ₩40,090 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,103 | ₩40,197 | ₩39,936 | ₩40,170 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,063 | ₩40,250 | ₩39,796 | ₩40,250 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,662 | ₩40,170 | ₩39,475 | ₩39,876 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,370 | ₩40,370 | ₩40,063 | ₩40,290 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,292 | ₩41,292 | ₩40,265 | ₩40,664 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,733 | ₩41,733 | ₩40,771 | ₩40,878 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,214 | ₩42,214 | ₩41,573 | ₩41,733 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,334 | ₩42,581 | ₩42,100 | ₩42,200 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,013 | ₩42,521 | ₩41,920 | ₩42,334 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,359 | ₩41,840 | ₩41,158 | ₩41,786 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,506 | ₩41,720 | ₩41,184 | ₩41,479 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,559 | ₩42,040 | ₩41,559 | ₩41,866 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,960 | ₩42,162 | ₩40,744 | ₩41,172 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,267 | ₩42,307 | ₩41,800 | ₩41,853 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,067 | ₩42,481 | ₩41,987 | ₩42,428 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,214 | ₩42,214 | ₩41,118 | ₩42,067 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,760 | ₩41,813 | ₩41,345 | ₩41,426 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,762 | ₩42,762 | ₩41,599 | ₩42,094 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,521 | ₩42,695 | ₩42,003 | ₩42,281 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,802 | ₩42,908 | ₩42,401 | ₩42,561 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,563 | ₩44,083 | ₩43,389 | ₩43,616 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,403 | ₩43,817 | ₩43,269 | ₩43,750 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,403 | ₩43,657 | ₩42,815 | ₩42,962 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,178 | ₩44,311 | ₩43,242 | ₩43,256 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,311 | ₩44,311 | ₩43,964 | ₩44,178 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,042 | ₩43,429 | ₩42,583 | ₩43,363 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,414 | ₩42,949 | ₩41,840 | ₩42,949 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,922 | ₩43,162 | ₩42,120 | ₩42,200 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,031 | ₩44,251 | ₩41,601 | ₩43,136 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,817 | ₩44,091 | ₩43,510 | ₩43,683 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,433 | ₩45,433 | ₩43,122 | ₩43,283 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,235 | ₩46,235 | ₩45,447 | ₩46,034 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,344 | ₩47,344 | ₩46,235 | ₩46,662 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,050 | ₩47,513 | ₩46,983 | ₩47,504 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,794 | ₩46,849 | ₩45,720 | ₩46,689 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,752 | ₩45,634 | ₩44,752 | ₩45,634 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,697 | ₩44,178 | ₩43,333 | ₩44,057 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,743 | ₩43,743 | ₩43,066 | ₩43,363 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,483 | ₩43,763 | ₩43,189 | ₩43,670 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,187 | ₩43,069 | ₩42,160 | ₩43,069 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,345 | ₩41,960 | ₩41,225 | ₩41,960 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,239 | ₩41,733 | ₩41,038 | ₩41,733 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,172 | ₩41,412 | ₩40,958 | ₩41,158 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,786 | ₩41,786 | ₩41,078 | ₩41,559 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,439 | ₩41,947 | ₩41,439 | ₩41,679 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,626 | ₩42,241 | ₩41,573 | ₩42,000 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,586 | ₩41,720 | ₩41,158 | ₩41,573 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,013 | ₩42,013 | ₩40,724 | ₩41,332 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,160 | ₩42,254 | ₩42,027 | ₩42,227 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,866 | ₩42,092 | ₩41,559 | ₩42,067 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,960 | ₩42,080 | ₩41,426 | ₩41,613 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,706 | ₩41,746 | ₩41,265 | ₩41,746 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩40,985 | ₩41,285 | ₩40,718 | ₩41,239 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,838 | ₩40,931 | ₩40,464 | ₩40,678 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,450 | ₩40,744 | ₩40,397 | ₩40,664 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,796 | ₩40,370 | ₩39,495 | ₩40,357 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,462 | ₩39,636 | ₩39,407 | ₩39,636 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,141 | ₩39,375 | ₩38,981 | ₩39,235 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,303 | ₩40,303 | ₩39,676 | ₩39,783 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,410 | ₩40,424 | ₩39,769 | ₩40,197 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,916 | ₩40,283 | ₩39,716 | ₩40,023 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,809 | ₩39,943 | ₩39,701 | ₩39,943 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,475 | ₩39,742 | ₩39,288 | ₩39,475 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,328 | ₩39,529 | ₩39,302 | ₩39,529 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,328 | ₩39,435 | ₩39,175 | ₩39,328 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,407 | ₩38,941 | ₩38,407 | ₩38,941 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,832 | ₩38,206 | ₩37,832 | ₩38,206 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,805 | ₩37,805 | ₩37,565 | ₩37,792 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,470 | ₩37,485 | ₩36,470 | ₩37,485 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,563 | ₩36,763 | ₩36,470 | ₩36,523 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,697 | ₩36,697 | ₩36,309 | ₩36,563 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,124 | ₩37,137 | ₩36,495 | ₩36,697 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,815 | ₩35,935 | ₩35,401 | ₩35,922 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,822 | ₩35,922 | ₩35,667 | ₩35,855 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,120 | ₩35,775 | ₩35,007 | ₩35,775 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,762 | ₩35,815 | ₩35,544 | ₩35,628 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,760 | ₩35,494 | ₩34,666 | ₩35,481 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,040 | ₩35,040 | ₩34,239 | ₩34,452 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,267 | ₩35,267 | ₩34,746 | ₩34,813 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩35,868 | ₩36,002 | ₩35,407 | ₩35,441 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,423 | ₩36,510 | ₩36,149 | ₩36,242 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,095 | ₩36,256 | ₩35,855 | ₩36,136 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,256 | ₩36,603 | ₩36,029 | ₩36,229 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,229 | ₩36,229 | ₩35,655 | ₩35,721 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,788 | ₩36,403 | ₩35,601 | ₩36,283 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,576 | ₩36,616 | ₩36,042 | ₩36,042 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,590 | ₩36,787 | ₩36,483 | ₩36,603 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,363 | ₩36,576 | ₩36,242 | ₩36,416 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,403 | ₩36,654 | ₩35,915 | ₩36,029 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,777 | ₩36,777 | ₩36,095 | ₩36,162 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,071 | ₩37,164 | ₩36,694 | ₩36,830 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,857 | ₩37,136 | ₩36,550 | ₩36,710 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,242 | ₩36,924 | ₩35,882 | ₩36,803 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,670 | ₩36,950 | ₩36,403 | ₩36,536 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,204 | ₩37,562 | ₩36,803 | ₩37,191 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,111 | ₩37,363 | ₩36,924 | ₩37,231 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,897 | ₩37,044 | ₩36,224 | ₩36,897 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩37,004 | ₩37,498 | ₩36,984 | ₩37,485 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,311 | ₩37,445 | ₩36,723 | ₩37,445 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,792 | ₩37,845 | ₩37,111 | ₩37,538 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,338 | ₩37,779 | ₩37,338 | ₩37,739 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,830 | ₩37,498 | ₩36,830 | ₩37,244 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,231 | ₩37,405 | ₩36,711 | ₩36,830 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,231 | ₩37,799 | ₩37,151 | ₩37,471 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,832 | ₩37,832 | ₩37,418 | ₩37,605 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,859 | ₩38,006 | ₩37,618 | ₩37,859 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,286 | ₩38,286 | ₩37,385 | ₩37,805 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,073 | ₩38,073 | ₩37,418 | ₩37,952 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,487 | ₩38,487 | ₩37,605 | ₩37,605 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,393 | ₩38,427 | ₩37,954 | ₩38,246 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,033 | ₩38,393 | ₩37,992 | ₩38,126 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,458 | ₩38,126 | ₩37,418 | ₩38,033 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,897 | ₩37,458 | ₩36,897 | ₩37,445 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,763 | ₩36,763 | ₩36,323 | ₩36,496 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,124 | ₩37,151 | ₩36,401 | ₩36,824 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,099 | ₩38,099 | ₩36,630 | ₩37,178 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,525 | ₩38,139 | ₩37,525 | ₩37,979 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,979 | ₩38,003 | ₩37,445 | ₩37,592 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,086 | ₩38,099 | ₩37,405 | ₩38,059 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,886 | ₩38,326 | ₩37,886 | ₩38,113 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,779 | ₩37,926 | ₩37,658 | ₩37,779 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,271 | ₩37,672 | ₩37,127 | ₩37,578 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,271 | ₩37,331 | ₩37,004 | ₩37,271 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,431 | ₩37,592 | ₩37,199 | ₩37,298 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,298 | ₩37,298 | ₩36,683 | ₩37,057 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,371 | ₩37,514 | ₩36,977 | ₩37,037 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,113 | ₩38,233 | ₩37,772 | ₩38,006 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,286 | ₩38,286 | ₩37,805 | ₩37,832 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩37,912 | ₩37,912 | ₩37,450 | ₩37,819 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,326 | ₩38,353 | ₩37,886 | ₩37,979 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,033 | ₩38,393 | ₩38,006 | ₩38,353 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,665 | ₩38,206 | ₩37,592 | ₩38,139 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,712 | ₩37,779 | ₩37,391 | ₩37,685 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,113 | ₩38,113 | ₩37,678 | ₩37,752 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,458 | ₩38,153 | ₩37,458 | ₩38,126 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,605 | ₩37,641 | ₩37,338 | ₩37,378 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,391 | ₩37,458 | ₩37,031 | ₩37,178 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,391 | ₩37,405 | ₩37,044 | ₩37,057 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,525 | ₩37,525 | ₩37,371 | ₩37,391 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,431 | ₩37,685 | ₩37,304 | ₩37,685 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,592 | ₩37,678 | ₩37,445 | ₩37,565 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,445 | ₩37,509 | ₩37,119 | ₩37,485 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,351 | ₩37,391 | ₩37,137 | ₩37,351 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,418 | ₩37,438 | ₩37,151 | ₩37,365 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,910 | ₩37,204 | ₩36,910 | ₩37,111 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,937 | ₩36,937 | ₩36,563 | ₩36,697 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,151 | ₩37,151 | ₩36,349 | ₩36,683 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,164 | ₩37,164 | ₩36,790 | ₩37,017 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,471 | ₩37,471 | ₩36,957 | ₩37,097 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,447 | ₩38,447 | ₩37,211 | ₩37,365 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,901 | ₩38,901 | ₩38,220 | ₩38,754 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,607 | ₩39,181 | ₩38,380 | ₩39,074 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,754 | ₩38,754 | ₩38,435 | ₩38,687 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,901 | ₩38,901 | ₩38,427 | ₩38,594 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,353 | ₩38,477 | ₩38,166 | ₩38,380 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,832 | ₩38,066 | ₩37,705 | ₩37,999 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,405 | ₩37,852 | ₩37,298 | ₩37,845 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,445 | ₩37,585 | ₩37,099 | ₩37,498 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,777 | ₩37,284 | ₩36,777 | ₩37,044 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,284 | ₩37,431 | ₩37,035 | ₩37,431 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,031 | ₩37,231 | ₩36,723 | ₩37,057 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,189 | ₩36,590 | ₩35,766 | ₩36,563 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,895 | ₩36,376 | ₩35,561 | ₩36,309 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,414 | ₩35,859 | ₩34,893 | ₩35,521 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,244 | ₩37,244 | ₩35,454 | ₩35,534 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩36,015 | ₩36,643 | ₩36,015 | ₩36,363 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,456 | ₩36,470 | ₩35,868 | ₩36,256 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,737 | ₩37,137 | ₩36,309 | ₩36,456 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,616 | ₩37,271 | ₩36,176 | ₩37,071 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,752 | ₩37,752 | ₩36,877 | ₩37,044 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,805 | ₩37,992 | ₩37,765 | ₩37,845 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,765 | ₩37,765 | ₩37,512 | ₩37,672 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,779 | ₩37,859 | ₩37,512 | ₩37,805 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,431 | ₩37,732 | ₩36,830 | ₩37,498 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,300 | ₩38,300 | ₩37,632 | ₩37,805 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,899 | ₩38,594 | ₩37,899 | ₩38,366 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,340 | ₩38,393 | ₩37,832 | ₩37,845 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,847 | ₩38,994 | ₩38,594 | ₩38,767 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,235 | ₩39,235 | ₩38,594 | ₩38,847 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,195 | ₩39,288 | ₩38,874 | ₩38,914 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,502 | ₩39,689 | ₩39,128 | ₩39,315 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,636 | ₩39,636 | ₩39,287 | ₩39,408 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,315 | ₩39,408 | ₩39,021 | ₩39,395 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,754 | ₩38,993 | ₩38,687 | ₩38,847 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,899 | ₩38,500 | ₩37,899 | ₩38,460 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,487 | ₩38,500 | ₩37,845 | ₩38,139 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,440 | ₩38,594 | ₩38,340 | ₩38,500 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,767 | ₩38,874 | ₩38,660 | ₩38,700 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,807 | ₩38,807 | ₩38,276 | ₩38,634 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,168 | ₩39,168 | ₩38,590 | ₩38,834 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,794 | ₩39,008 | ₩38,516 | ₩38,821 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,540 | ₩38,660 | ₩37,912 | ₩38,393 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,393 | ₩38,674 | ₩38,220 | ₩38,620 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,914 | ₩38,954 | ₩37,405 | ₩37,485 | -3.67% | 4.5만 |
|---|