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 | ₩41,839 | ₩41,839 | ₩41,332 | ₩41,532 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,826 | ₩41,879 | ₩41,291 | ₩41,746 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,160 | ₩42,240 | ₩41,839 | ₩42,240 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,026 | ₩42,434 | ₩41,827 | ₩42,387 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,080 | ₩42,080 | ₩41,839 | ₩42,026 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,759 | ₩42,333 | ₩41,759 | ₩42,333 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,412 | ₩41,505 | ₩40,960 | ₩41,291 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,131 | ₩41,144 | ₩40,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,118 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,091 | ₩41,332 | ₩40,837 | ₩40,971 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,332 | ₩41,332 | ₩40,570 | ₩40,851 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,211 | ₩41,585 | ₩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 | ₩41,959 | ₩42,454 | ₩41,759 | ₩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 | ₩42,093 | ₩41,552 | ₩42,093 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,786 | ₩41,786 | ₩41,345 | ₩41,625 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,839 | ₩41,866 | ₩41,612 | ₩41,679 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,879 | ₩41,893 | ₩40,992 | ₩41,318 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,013 | ₩42,040 | ₩41,692 | ₩41,759 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,160 | ₩42,227 | ₩41,812 | ₩42,053 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,347 | ₩42,641 | ₩42,133 | ₩42,614 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,746 | ₩41,979 | ₩41,565 | ₩41,665 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,307 | ₩42,373 | ₩41,893 | ₩42,106 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,373 | ₩42,400 | ₩42,092 | ₩42,307 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,333 | ₩42,333 | ₩42,086 | ₩42,213 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,759 | ₩42,125 | ₩41,545 | ₩42,120 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,519 | ₩41,727 | ₩41,472 | ₩41,706 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,679 | ₩41,679 | ₩41,345 | ₩41,545 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,066 | ₩42,180 | ₩41,999 | ₩42,066 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,373 | ₩42,400 | ₩41,973 | ₩42,066 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,852 | ₩42,293 | ₩41,826 | ₩42,293 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,412 | ₩41,732 | ₩41,385 | ₩41,692 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,559 | ₩41,559 | ₩41,278 | ₩41,505 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,599 | ₩41,599 | ₩41,078 | ₩41,251 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,492 | ₩41,772 | ₩41,412 | ₩41,639 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,786 | ₩41,890 | ₩41,532 | ₩41,612 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,973 | ₩42,093 | ₩41,572 | ₩41,786 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,120 | ₩42,133 | ₩41,672 | ₩41,879 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩42,988 | ₩42,988 | ₩42,427 | ₩42,440 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,215 | ₩43,215 | ₩42,641 | ₩42,894 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,055 | ₩43,269 | ₩42,921 | ₩43,108 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩42,988 | ₩43,028 | ₩42,614 | ₩42,841 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,761 | ₩42,901 | ₩42,507 | ₩42,641 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,828 | ₩42,948 | ₩42,634 | ₩42,654 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,507 | ₩42,761 | ₩42,407 | ₩42,761 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,852 | ₩42,440 | ₩41,545 | ₩42,253 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,373 | ₩42,373 | ₩41,839 | ₩41,973 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,532 | ₩42,440 | ₩41,458 | ₩42,360 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,730 | ₩41,104 | ₩40,517 | ₩41,051 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,891 | ₩40,891 | ₩40,016 | ₩40,543 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,236 | ₩40,450 | ₩40,020 | ₩40,450 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,849 | ₩40,290 | ₩39,341 | ₩39,368 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,568 | ₩40,048 | ₩39,274 | ₩39,875 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,622 | ₩40,049 | ₩39,328 | ₩39,769 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,541 | ₩39,675 | ₩39,260 | ₩39,475 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,902 | ₩39,902 | ₩39,234 | ₩39,475 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,942 | ₩40,263 | ₩39,942 | ₩40,089 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,103 | ₩40,196 | ₩39,936 | ₩40,169 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,062 | ₩40,249 | ₩39,795 | ₩40,249 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,662 | ₩40,169 | ₩39,475 | ₩39,875 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,370 | ₩40,370 | ₩40,062 | ₩40,290 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,291 | ₩41,291 | ₩40,264 | ₩40,664 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,732 | ₩41,732 | ₩40,770 | ₩40,877 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,213 | ₩42,213 | ₩41,572 | ₩41,732 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,333 | ₩42,581 | ₩42,100 | ₩42,200 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,013 | ₩42,520 | ₩41,919 | ₩42,333 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,358 | ₩41,839 | ₩41,158 | ₩41,786 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,505 | ₩41,719 | ₩41,183 | ₩41,478 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,559 | ₩42,040 | ₩41,559 | ₩41,866 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,959 | ₩42,161 | ₩40,744 | ₩41,171 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,267 | ₩42,307 | ₩41,799 | ₩41,852 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,066 | ₩42,480 | ₩41,986 | ₩42,427 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,213 | ₩42,213 | ₩41,118 | ₩42,066 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,759 | ₩41,812 | ₩41,345 | ₩41,425 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,761 | ₩42,761 | ₩41,599 | ₩42,093 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,520 | ₩42,694 | ₩42,002 | ₩42,280 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,801 | ₩42,908 | ₩42,400 | ₩42,561 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,562 | ₩44,082 | ₩43,389 | ₩43,616 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,402 | ₩43,816 | ₩43,269 | ₩43,749 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,402 | ₩43,656 | ₩42,814 | ₩42,961 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,177 | ₩44,310 | ₩43,242 | ₩43,255 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,310 | ₩44,310 | ₩43,963 | ₩44,177 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,041 | ₩43,429 | ₩42,582 | ₩43,362 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,414 | ₩42,948 | ₩41,839 | ₩42,948 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,921 | ₩43,162 | ₩42,120 | ₩42,200 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,030 | ₩44,250 | ₩41,600 | ₩43,135 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,816 | ₩44,090 | ₩43,509 | ₩43,683 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,433 | ₩45,433 | ₩43,122 | ₩43,282 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,234 | ₩46,234 | ₩45,446 | ₩46,034 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,343 | ₩47,343 | ₩46,234 | ₩46,662 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,049 | ₩47,513 | ₩46,982 | ₩47,503 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,793 | ₩46,849 | ₩45,720 | ₩46,688 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,751 | ₩45,633 | ₩44,751 | ₩45,633 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,696 | ₩44,177 | ₩43,333 | ₩44,057 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,743 | ₩43,743 | ₩43,065 | ₩43,362 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,482 | ₩43,763 | ₩43,188 | ₩43,669 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,186 | ₩43,068 | ₩42,160 | ₩43,068 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,345 | ₩41,959 | ₩41,225 | ₩41,959 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,238 | ₩41,732 | ₩41,038 | ₩41,732 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,171 | ₩41,412 | ₩40,957 | ₩41,158 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,786 | ₩41,786 | ₩41,078 | ₩41,559 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,438 | ₩41,946 | ₩41,438 | ₩41,679 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,625 | ₩42,240 | ₩41,572 | ₩41,999 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,585 | ₩41,719 | ₩41,158 | ₩41,572 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,013 | ₩42,013 | ₩40,724 | ₩41,332 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,160 | ₩42,253 | ₩42,026 | ₩42,227 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,866 | ₩42,092 | ₩41,559 | ₩42,066 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,959 | ₩42,080 | ₩41,425 | ₩41,612 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,706 | ₩41,746 | ₩41,265 | ₩41,746 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩40,984 | ₩41,285 | ₩40,717 | ₩41,238 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,837 | ₩40,931 | ₩40,463 | ₩40,677 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,450 | ₩40,744 | ₩40,396 | ₩40,664 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,795 | ₩40,370 | ₩39,495 | ₩40,356 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,461 | ₩39,635 | ₩39,407 | ₩39,635 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,141 | ₩39,374 | ₩38,980 | ₩39,234 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,303 | ₩40,303 | ₩39,675 | ₩39,782 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,410 | ₩40,423 | ₩39,769 | ₩40,196 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,915 | ₩40,283 | ₩39,715 | ₩40,022 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,809 | ₩39,942 | ₩39,700 | ₩39,942 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,475 | ₩39,742 | ₩39,288 | ₩39,475 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,328 | ₩39,528 | ₩39,301 | ₩39,528 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,328 | ₩39,435 | ₩39,174 | ₩39,328 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,406 | ₩38,940 | ₩38,406 | ₩38,940 | +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 | ₩37,564 | ₩37,791 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,469 | ₩37,484 | ₩36,469 | ₩37,484 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,562 | ₩36,763 | ₩36,469 | ₩36,522 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,696 | ₩36,696 | ₩36,309 | ₩36,562 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,124 | ₩37,137 | ₩36,494 | ₩36,696 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,814 | ₩35,935 | ₩35,400 | ₩35,921 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,821 | ₩35,921 | ₩35,666 | ₩35,854 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,120 | ₩35,774 | ₩35,006 | ₩35,774 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,761 | ₩35,814 | ₩35,543 | ₩35,627 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,759 | ₩35,494 | ₩34,666 | ₩35,480 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,040 | ₩35,040 | ₩34,238 | ₩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 | ₩36,001 | ₩35,407 | ₩35,440 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,422 | ₩36,509 | ₩36,148 | ₩36,242 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,095 | ₩36,255 | ₩35,854 | ₩36,135 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,255 | ₩36,603 | ₩36,028 | ₩36,229 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,229 | ₩36,229 | ₩35,654 | ₩35,721 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,788 | ₩36,402 | ₩35,601 | ₩36,282 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,576 | ₩36,616 | ₩36,042 | ₩36,042 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,589 | ₩36,787 | ₩36,482 | ₩36,603 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,362 | ₩36,576 | ₩36,242 | ₩36,416 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,402 | ₩36,653 | ₩35,915 | ₩36,028 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,776 | ₩36,776 | ₩36,095 | ₩36,162 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,070 | ₩37,164 | ₩36,693 | ₩36,830 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,856 | ₩37,136 | ₩36,549 | ₩36,709 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,242 | ₩36,923 | ₩35,881 | ₩36,803 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,669 | ₩36,950 | ₩36,402 | ₩36,536 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,204 | ₩37,562 | ₩36,803 | ₩37,190 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,110 | ₩37,363 | ₩36,923 | ₩37,230 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,896 | ₩37,043 | ₩36,223 | ₩36,896 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩37,003 | ₩37,498 | ₩36,983 | ₩37,484 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,311 | ₩37,444 | ₩36,723 | ₩37,444 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,791 | ₩37,845 | ₩37,110 | ₩37,538 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,337 | ₩37,778 | ₩37,337 | ₩37,738 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,830 | ₩37,498 | ₩36,830 | ₩37,244 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,230 | ₩37,404 | ₩36,711 | ₩36,830 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,230 | ₩37,798 | ₩37,150 | ₩37,471 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,832 | ₩37,832 | ₩37,417 | ₩37,604 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,858 | ₩38,005 | ₩37,618 | ₩37,858 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,286 | ₩38,286 | ₩37,384 | ₩37,805 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,072 | ₩38,072 | ₩37,417 | ₩37,952 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,486 | ₩38,486 | ₩37,604 | ₩37,604 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,393 | ₩38,426 | ₩37,953 | ₩38,246 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,032 | ₩38,393 | ₩37,992 | ₩38,125 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,458 | ₩38,125 | ₩37,417 | ₩38,032 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,896 | ₩37,458 | ₩36,896 | ₩37,444 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,763 | ₩36,763 | ₩36,322 | ₩36,496 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,124 | ₩37,150 | ₩36,401 | ₩36,823 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,099 | ₩38,099 | ₩36,629 | ₩37,177 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,524 | ₩38,139 | ₩37,524 | ₩37,979 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,979 | ₩38,003 | ₩37,444 | ₩37,591 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,085 | ₩38,099 | ₩37,404 | ₩38,059 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,885 | ₩38,326 | ₩37,885 | ₩38,112 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,778 | ₩37,925 | ₩37,658 | ₩37,778 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,270 | ₩37,671 | ₩37,126 | ₩37,578 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,270 | ₩37,331 | ₩37,003 | ₩37,270 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,431 | ₩37,591 | ₩37,198 | ₩37,297 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,297 | ₩37,297 | ₩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 | ₩38,112 | ₩38,232 | ₩37,771 | ₩38,005 | -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 | ₩37,449 | ₩37,818 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,326 | ₩38,353 | ₩37,885 | ₩37,979 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,032 | ₩38,393 | ₩38,005 | ₩38,353 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,665 | ₩38,206 | ₩37,591 | ₩38,139 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,711 | ₩37,778 | ₩37,391 | ₩37,685 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,112 | ₩38,112 | ₩37,678 | ₩37,751 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,458 | ₩38,152 | ₩37,458 | ₩38,125 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,604 | ₩37,641 | ₩37,337 | ₩37,377 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,391 | ₩37,458 | ₩37,030 | ₩37,177 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,391 | ₩37,404 | ₩37,043 | ₩37,057 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,524 | ₩37,524 | ₩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 | ₩37,591 | ₩37,678 | ₩37,444 | ₩37,564 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,444 | ₩37,508 | ₩37,118 | ₩37,484 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,351 | ₩37,391 | ₩37,137 | ₩37,351 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,417 | ₩37,437 | ₩37,150 | ₩37,364 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,910 | ₩37,204 | ₩36,910 | ₩37,110 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,937 | ₩36,937 | ₩36,562 | ₩36,696 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,150 | ₩37,150 | ₩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 | ₩38,446 | ₩38,446 | ₩37,210 | ₩37,364 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,900 | ₩38,900 | ₩38,219 | ₩38,753 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,606 | ₩39,181 | ₩38,379 | ₩39,074 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,753 | ₩38,753 | ₩38,434 | ₩38,687 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,900 | ₩38,900 | ₩38,426 | ₩38,593 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,353 | ₩38,477 | ₩38,166 | ₩38,379 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,832 | ₩38,065 | ₩37,705 | ₩37,999 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,404 | ₩37,852 | ₩37,297 | ₩37,845 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,444 | ₩37,584 | ₩37,098 | ₩37,498 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,776 | ₩37,284 | ₩36,776 | ₩37,043 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,284 | ₩37,431 | ₩37,034 | ₩37,431 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,030 | ₩37,230 | ₩36,723 | ₩37,057 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,188 | ₩36,589 | ₩35,765 | ₩36,562 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,895 | ₩36,375 | ₩35,561 | ₩36,309 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,414 | ₩35,858 | ₩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 | ₩36,362 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,456 | ₩36,469 | ₩35,868 | ₩36,255 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,736 | ₩37,137 | ₩36,309 | ₩36,456 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,616 | ₩37,270 | ₩36,175 | ₩37,070 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,751 | ₩37,751 | ₩36,876 | ₩37,043 | -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 | ₩37,511 | ₩37,671 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,778 | ₩37,858 | ₩37,511 | ₩37,805 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,431 | ₩37,731 | ₩36,830 | ₩37,498 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,299 | ₩38,299 | ₩37,631 | ₩37,805 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,898 | ₩38,593 | ₩37,898 | ₩38,366 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,339 | ₩38,393 | ₩37,832 | ₩37,845 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,847 | ₩38,994 | ₩38,593 | ₩38,767 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,234 | ₩39,234 | ₩38,593 | ₩38,847 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,194 | ₩39,288 | ₩38,874 | ₩38,914 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,501 | ₩39,688 | ₩39,127 | ₩39,314 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,635 | ₩39,635 | ₩39,286 | ₩39,408 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,314 | ₩39,408 | ₩39,020 | ₩39,395 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,753 | ₩38,992 | ₩38,687 | ₩38,847 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,898 | ₩38,499 | ₩37,898 | ₩38,459 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,486 | ₩38,499 | ₩37,845 | ₩38,139 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,439 | ₩38,593 | ₩38,339 | ₩38,499 | +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 | ₩38,275 | ₩38,633 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,167 | ₩39,167 | ₩38,589 | ₩38,833 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,793 | ₩39,007 | ₩38,516 | ₩38,820 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,540 | ₩38,660 | ₩37,912 | ₩38,393 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,393 | ₩38,673 | ₩38,219 | ₩38,620 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,914 | ₩38,954 | ₩37,404 | ₩37,484 | -3.67% | 4.5만 |
|---|