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 | ₩41,859 | ₩41,859 | ₩41,351 | ₩41,551 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,845 | ₩41,899 | ₩41,311 | ₩41,765 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,179 | ₩42,259 | ₩41,859 | ₩42,259 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,046 | ₩42,453 | ₩41,847 | ₩42,407 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,099 | ₩42,099 | ₩41,859 | ₩42,046 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,778 | ₩42,353 | ₩41,778 | ₩42,353 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,431 | ₩41,524 | ₩40,979 | ₩41,311 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,150 | ₩41,164 | ₩40,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,137 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,110 | ₩41,351 | ₩40,856 | ₩40,990 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,351 | ₩41,351 | ₩40,589 | ₩40,870 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,230 | ₩41,605 | ₩41,204 | ₩41,431 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,351 | ₩41,351 | ₩40,870 | ₩41,137 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩41,979 | ₩42,473 | ₩41,778 | ₩41,885 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,159 | ₩42,159 | ₩41,765 | ₩41,992 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩42,032 | ₩42,112 | ₩41,571 | ₩42,112 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,805 | ₩41,805 | ₩41,364 | ₩41,645 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,859 | ₩41,885 | ₩41,631 | ₩41,698 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,899 | ₩41,912 | ₩41,011 | ₩41,337 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,032 | ₩42,059 | ₩41,712 | ₩41,778 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,179 | ₩42,246 | ₩41,832 | ₩42,072 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,366 | ₩42,660 | ₩42,153 | ₩42,634 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,765 | ₩41,999 | ₩41,585 | ₩41,685 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,326 | ₩42,393 | ₩41,912 | ₩42,126 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,393 | ₩42,420 | ₩42,111 | ₩42,326 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,353 | ₩42,353 | ₩42,106 | ₩42,233 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,778 | ₩42,145 | ₩41,565 | ₩42,139 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,538 | ₩41,746 | ₩41,491 | ₩41,725 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,698 | ₩41,698 | ₩41,364 | ₩41,565 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,086 | ₩42,199 | ₩42,019 | ₩42,086 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,393 | ₩42,420 | ₩41,992 | ₩42,086 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,872 | ₩42,313 | ₩41,845 | ₩42,313 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,431 | ₩41,752 | ₩41,404 | ₩41,712 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,578 | ₩41,578 | ₩41,297 | ₩41,524 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,618 | ₩41,618 | ₩41,097 | ₩41,271 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,511 | ₩41,792 | ₩41,431 | ₩41,658 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,805 | ₩41,909 | ₩41,551 | ₩41,631 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,992 | ₩42,112 | ₩41,591 | ₩41,805 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,139 | ₩42,153 | ₩41,691 | ₩41,899 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩43,008 | ₩43,008 | ₩42,447 | ₩42,460 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,235 | ₩43,235 | ₩42,660 | ₩42,914 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,075 | ₩43,289 | ₩42,941 | ₩43,128 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩43,008 | ₩43,048 | ₩42,634 | ₩42,861 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,781 | ₩42,921 | ₩42,527 | ₩42,660 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,848 | ₩42,968 | ₩42,654 | ₩42,674 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,527 | ₩42,781 | ₩42,427 | ₩42,781 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,872 | ₩42,460 | ₩41,565 | ₩42,273 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,393 | ₩42,393 | ₩41,859 | ₩41,992 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,551 | ₩42,460 | ₩41,478 | ₩42,380 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,749 | ₩41,123 | ₩40,535 | ₩41,070 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,910 | ₩40,910 | ₩40,034 | ₩40,562 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,255 | ₩40,469 | ₩40,038 | ₩40,469 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,867 | ₩40,308 | ₩39,359 | ₩39,386 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,587 | ₩40,066 | ₩39,293 | ₩39,894 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,640 | ₩40,068 | ₩39,346 | ₩39,787 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,560 | ₩39,693 | ₩39,278 | ₩39,493 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,921 | ₩39,921 | ₩39,252 | ₩39,493 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,961 | ₩40,282 | ₩39,961 | ₩40,108 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,121 | ₩40,215 | ₩39,954 | ₩40,188 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,081 | ₩40,268 | ₩39,814 | ₩40,268 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,680 | ₩40,188 | ₩39,493 | ₩39,894 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,388 | ₩40,388 | ₩40,081 | ₩40,308 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,311 | ₩41,311 | ₩40,283 | ₩40,682 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,752 | ₩41,752 | ₩40,789 | ₩40,896 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,233 | ₩42,233 | ₩41,591 | ₩41,752 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,353 | ₩42,600 | ₩42,119 | ₩42,219 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,032 | ₩42,540 | ₩41,939 | ₩42,353 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,377 | ₩41,859 | ₩41,177 | ₩41,805 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,524 | ₩41,738 | ₩41,202 | ₩41,498 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,578 | ₩42,059 | ₩41,578 | ₩41,885 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,979 | ₩42,181 | ₩40,763 | ₩41,190 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,286 | ₩42,326 | ₩41,818 | ₩41,872 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,086 | ₩42,500 | ₩42,006 | ₩42,447 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,233 | ₩42,233 | ₩41,137 | ₩42,086 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,778 | ₩41,832 | ₩41,364 | ₩41,444 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,781 | ₩42,781 | ₩41,618 | ₩42,112 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,540 | ₩42,714 | ₩42,022 | ₩42,300 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,821 | ₩42,928 | ₩42,420 | ₩42,580 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,583 | ₩44,103 | ₩43,409 | ₩43,636 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,422 | ₩43,837 | ₩43,289 | ₩43,770 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,422 | ₩43,676 | ₩42,834 | ₩42,981 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,197 | ₩44,331 | ₩43,262 | ₩43,275 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,331 | ₩44,331 | ₩43,984 | ₩44,197 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,061 | ₩43,449 | ₩42,602 | ₩43,382 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,433 | ₩42,968 | ₩41,859 | ₩42,968 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,941 | ₩43,182 | ₩42,139 | ₩42,219 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,050 | ₩44,271 | ₩41,619 | ₩43,155 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,837 | ₩44,111 | ₩43,529 | ₩43,703 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,454 | ₩45,454 | ₩43,142 | ₩43,302 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,256 | ₩46,256 | ₩45,467 | ₩46,055 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,365 | ₩47,365 | ₩46,256 | ₩46,683 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,071 | ₩47,535 | ₩47,004 | ₩47,525 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,815 | ₩46,870 | ₩45,741 | ₩46,710 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,772 | ₩45,654 | ₩44,772 | ₩45,654 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,716 | ₩44,197 | ₩43,353 | ₩44,077 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,763 | ₩43,763 | ₩43,085 | ₩43,382 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,502 | ₩43,783 | ₩43,208 | ₩43,690 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,206 | ₩43,088 | ₩42,179 | ₩43,088 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,364 | ₩41,979 | ₩41,244 | ₩41,979 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,257 | ₩41,752 | ₩41,057 | ₩41,752 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,190 | ₩41,431 | ₩40,976 | ₩41,177 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,805 | ₩41,805 | ₩41,097 | ₩41,578 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,458 | ₩41,965 | ₩41,458 | ₩41,698 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,645 | ₩42,259 | ₩41,591 | ₩42,019 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,605 | ₩41,738 | ₩41,177 | ₩41,591 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,032 | ₩42,032 | ₩40,743 | ₩41,351 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,179 | ₩42,273 | ₩42,046 | ₩42,246 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,885 | ₩42,111 | ₩41,578 | ₩42,086 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,979 | ₩42,099 | ₩41,444 | ₩41,631 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,725 | ₩41,765 | ₩41,284 | ₩41,765 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩41,003 | ₩41,304 | ₩40,736 | ₩41,257 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,856 | ₩40,950 | ₩40,482 | ₩40,696 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,469 | ₩40,763 | ₩40,415 | ₩40,682 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,814 | ₩40,388 | ₩39,513 | ₩40,375 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,480 | ₩39,653 | ₩39,425 | ₩39,653 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,159 | ₩39,393 | ₩38,998 | ₩39,252 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,322 | ₩40,322 | ₩39,693 | ₩39,800 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,429 | ₩40,442 | ₩39,787 | ₩40,215 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,934 | ₩40,302 | ₩39,734 | ₩40,041 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,827 | ₩39,961 | ₩39,719 | ₩39,961 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,493 | ₩39,760 | ₩39,306 | ₩39,493 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,346 | ₩39,546 | ₩39,319 | ₩39,546 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,346 | ₩39,453 | ₩39,192 | ₩39,346 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,424 | ₩38,958 | ₩38,424 | ₩38,958 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,849 | ₩38,223 | ₩37,849 | ₩38,223 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,822 | ₩37,822 | ₩37,582 | ₩37,809 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,486 | ₩37,502 | ₩36,486 | ₩37,502 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,579 | ₩36,780 | ₩36,486 | ₩36,539 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,713 | ₩36,713 | ₩36,326 | ₩36,579 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,141 | ₩37,154 | ₩36,511 | ₩36,713 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,831 | ₩35,951 | ₩35,417 | ₩35,938 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,838 | ₩35,938 | ₩35,683 | ₩35,871 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,136 | ₩35,791 | ₩35,022 | ₩35,791 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,778 | ₩35,831 | ₩35,560 | ₩35,644 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,775 | ₩35,510 | ₩34,682 | ₩35,497 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,056 | ₩35,056 | ₩34,254 | ₩34,468 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,283 | ₩35,283 | ₩34,762 | ₩34,829 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩35,884 | ₩36,018 | ₩35,423 | ₩35,457 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,439 | ₩36,526 | ₩36,165 | ₩36,259 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,112 | ₩36,272 | ₩35,871 | ₩36,152 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,272 | ₩36,620 | ₩36,045 | ₩36,245 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,245 | ₩36,245 | ₩35,671 | ₩35,737 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,804 | ₩36,419 | ₩35,617 | ₩36,299 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,593 | ₩36,633 | ₩36,058 | ₩36,058 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,606 | ₩36,804 | ₩36,499 | ₩36,620 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,379 | ₩36,593 | ₩36,259 | ₩36,432 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,419 | ₩36,670 | ₩35,931 | ₩36,045 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,793 | ₩36,793 | ₩36,112 | ₩36,179 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,087 | ₩37,181 | ₩36,710 | ₩36,847 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,873 | ₩37,153 | ₩36,566 | ₩36,726 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,259 | ₩36,940 | ₩35,898 | ₩36,820 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,686 | ₩36,967 | ₩36,419 | ₩36,553 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,221 | ₩37,579 | ₩36,820 | ₩37,208 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,127 | ₩37,380 | ₩36,940 | ₩37,248 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,914 | ₩37,061 | ₩36,240 | ₩36,914 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩37,020 | ₩37,515 | ₩37,000 | ₩37,502 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,328 | ₩37,462 | ₩36,740 | ₩37,462 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,809 | ₩37,862 | ₩37,127 | ₩37,555 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,355 | ₩37,796 | ₩37,355 | ₩37,756 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,847 | ₩37,515 | ₩36,847 | ₩37,261 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,248 | ₩37,421 | ₩36,728 | ₩36,847 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,248 | ₩37,816 | ₩37,168 | ₩37,488 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,849 | ₩37,849 | ₩37,435 | ₩37,622 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,876 | ₩38,023 | ₩37,635 | ₩37,876 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,304 | ₩38,304 | ₩37,401 | ₩37,822 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,090 | ₩38,090 | ₩37,435 | ₩37,969 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,504 | ₩38,504 | ₩37,622 | ₩37,622 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,410 | ₩38,444 | ₩37,971 | ₩38,263 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,050 | ₩38,410 | ₩38,009 | ₩38,143 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,475 | ₩38,143 | ₩37,435 | ₩38,050 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,914 | ₩37,475 | ₩36,914 | ₩37,462 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,780 | ₩36,780 | ₩36,339 | ₩36,513 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,141 | ₩37,168 | ₩36,418 | ₩36,840 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,116 | ₩38,116 | ₩36,646 | ₩37,194 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,542 | ₩38,157 | ₩37,542 | ₩37,996 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,996 | ₩38,020 | ₩37,462 | ₩37,609 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,103 | ₩38,116 | ₩37,421 | ₩38,076 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,903 | ₩38,344 | ₩37,903 | ₩38,130 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,796 | ₩37,943 | ₩37,675 | ₩37,796 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,288 | ₩37,689 | ₩37,143 | ₩37,595 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,288 | ₩37,348 | ₩37,020 | ₩37,288 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,448 | ₩37,609 | ₩37,216 | ₩37,315 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,315 | ₩37,315 | ₩36,700 | ₩37,074 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,388 | ₩37,531 | ₩36,994 | ₩37,054 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,130 | ₩38,250 | ₩37,789 | ₩38,023 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,304 | ₩38,304 | ₩37,822 | ₩37,849 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩37,929 | ₩37,929 | ₩37,467 | ₩37,836 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,344 | ₩38,370 | ₩37,903 | ₩37,996 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,050 | ₩38,410 | ₩38,023 | ₩38,370 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,682 | ₩38,223 | ₩37,609 | ₩38,157 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,729 | ₩37,796 | ₩37,408 | ₩37,702 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,130 | ₩38,130 | ₩37,695 | ₩37,769 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,475 | ₩38,170 | ₩37,475 | ₩38,143 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,622 | ₩37,658 | ₩37,355 | ₩37,395 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,408 | ₩37,475 | ₩37,047 | ₩37,194 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,408 | ₩37,421 | ₩37,061 | ₩37,074 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,542 | ₩37,542 | ₩37,388 | ₩37,408 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,448 | ₩37,702 | ₩37,321 | ₩37,702 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,609 | ₩37,695 | ₩37,462 | ₩37,582 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,462 | ₩37,526 | ₩37,135 | ₩37,502 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,368 | ₩37,408 | ₩37,154 | ₩37,368 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,435 | ₩37,455 | ₩37,168 | ₩37,381 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,927 | ₩37,221 | ₩36,927 | ₩37,127 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,954 | ₩36,954 | ₩36,579 | ₩36,713 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,168 | ₩37,168 | ₩36,366 | ₩36,700 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,181 | ₩37,181 | ₩36,807 | ₩37,034 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,488 | ₩37,488 | ₩36,974 | ₩37,114 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,464 | ₩38,464 | ₩37,228 | ₩37,381 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,918 | ₩38,918 | ₩38,237 | ₩38,771 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,624 | ₩39,199 | ₩38,397 | ₩39,092 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,771 | ₩38,771 | ₩38,452 | ₩38,704 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,918 | ₩38,918 | ₩38,444 | ₩38,611 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,370 | ₩38,495 | ₩38,183 | ₩38,397 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,849 | ₩38,083 | ₩37,722 | ₩38,016 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,421 | ₩37,869 | ₩37,315 | ₩37,862 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,462 | ₩37,602 | ₩37,115 | ₩37,515 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,793 | ₩37,301 | ₩36,793 | ₩37,061 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,301 | ₩37,448 | ₩37,051 | ₩37,448 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,047 | ₩37,248 | ₩36,740 | ₩37,074 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,205 | ₩36,606 | ₩35,782 | ₩36,579 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,911 | ₩36,392 | ₩35,577 | ₩36,326 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,430 | ₩35,875 | ₩34,909 | ₩35,537 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,261 | ₩37,261 | ₩35,470 | ₩35,550 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩36,031 | ₩36,660 | ₩36,031 | ₩36,379 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,473 | ₩36,486 | ₩35,884 | ₩36,272 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,753 | ₩37,154 | ₩36,326 | ₩36,473 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,633 | ₩37,288 | ₩36,192 | ₩37,087 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,769 | ₩37,769 | ₩36,894 | ₩37,061 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,822 | ₩38,009 | ₩37,782 | ₩37,862 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,782 | ₩37,782 | ₩37,528 | ₩37,689 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,796 | ₩37,876 | ₩37,528 | ₩37,822 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,448 | ₩37,749 | ₩36,847 | ₩37,515 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,317 | ₩38,317 | ₩37,649 | ₩37,822 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,916 | ₩38,611 | ₩37,916 | ₩38,384 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,357 | ₩38,410 | ₩37,849 | ₩37,862 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,865 | ₩39,012 | ₩38,611 | ₩38,785 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,252 | ₩39,252 | ₩38,611 | ₩38,865 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,212 | ₩39,306 | ₩38,892 | ₩38,932 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,520 | ₩39,707 | ₩39,146 | ₩39,333 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,653 | ₩39,653 | ₩39,305 | ₩39,426 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,333 | ₩39,426 | ₩39,039 | ₩39,413 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,771 | ₩39,011 | ₩38,704 | ₩38,865 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,916 | ₩38,517 | ₩37,916 | ₩38,477 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,504 | ₩38,517 | ₩37,862 | ₩38,157 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,457 | ₩38,611 | ₩38,357 | ₩38,517 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,785 | ₩38,892 | ₩38,678 | ₩38,718 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,825 | ₩38,825 | ₩38,293 | ₩38,651 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,186 | ₩39,186 | ₩38,607 | ₩38,851 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,811 | ₩39,025 | ₩38,533 | ₩38,838 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,557 | ₩38,678 | ₩37,929 | ₩38,410 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,410 | ₩38,691 | ₩38,237 | ₩38,638 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,932 | ₩38,972 | ₩37,421 | ₩37,502 | -3.67% | 4.5만 |
|---|