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 | ₩41,833 | ₩41,833 | ₩41,326 | ₩41,526 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,820 | ₩41,874 | ₩41,286 | ₩41,740 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,154 | ₩42,234 | ₩41,833 | ₩42,234 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,020 | ₩42,428 | ₩41,821 | ₩42,381 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,074 | ₩42,074 | ₩41,833 | ₩42,020 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,753 | ₩42,328 | ₩41,753 | ₩42,328 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,406 | ₩41,500 | ₩40,955 | ₩41,286 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,126 | ₩41,139 | ₩40,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,112 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,086 | ₩41,326 | ₩40,832 | ₩40,965 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,326 | ₩41,326 | ₩40,565 | ₩40,845 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,206 | ₩41,580 | ₩41,179 | ₩41,406 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,326 | ₩41,326 | ₩40,845 | ₩41,112 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩41,954 | ₩42,448 | ₩41,753 | ₩41,860 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,134 | ₩42,134 | ₩41,740 | ₩41,967 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩42,007 | ₩42,087 | ₩41,546 | ₩42,087 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,780 | ₩41,780 | ₩41,339 | ₩41,620 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,833 | ₩41,860 | ₩41,606 | ₩41,673 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,874 | ₩41,887 | ₩40,987 | ₩41,313 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,007 | ₩42,034 | ₩41,687 | ₩41,753 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,154 | ₩42,221 | ₩41,807 | ₩42,047 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,341 | ₩42,635 | ₩42,127 | ₩42,608 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,740 | ₩41,974 | ₩41,560 | ₩41,660 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,301 | ₩42,368 | ₩41,887 | ₩42,101 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,368 | ₩42,394 | ₩42,086 | ₩42,301 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,328 | ₩42,328 | ₩42,081 | ₩42,207 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,753 | ₩42,119 | ₩41,540 | ₩42,114 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,513 | ₩41,721 | ₩41,466 | ₩41,700 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,673 | ₩41,673 | ₩41,339 | ₩41,540 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,061 | ₩42,174 | ₩41,994 | ₩42,061 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,368 | ₩42,394 | ₩41,967 | ₩42,061 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,847 | ₩42,288 | ₩41,820 | ₩42,288 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,406 | ₩41,727 | ₩41,379 | ₩41,687 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,553 | ₩41,553 | ₩41,273 | ₩41,500 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,593 | ₩41,593 | ₩41,072 | ₩41,246 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,486 | ₩41,767 | ₩41,406 | ₩41,633 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,780 | ₩41,884 | ₩41,526 | ₩41,606 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,967 | ₩42,087 | ₩41,566 | ₩41,780 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,114 | ₩42,127 | ₩41,667 | ₩41,874 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩42,982 | ₩42,982 | ₩42,421 | ₩42,435 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,209 | ₩43,209 | ₩42,635 | ₩42,889 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,049 | ₩43,263 | ₩42,915 | ₩43,102 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩42,982 | ₩43,022 | ₩42,608 | ₩42,835 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,755 | ₩42,895 | ₩42,501 | ₩42,635 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,822 | ₩42,942 | ₩42,628 | ₩42,648 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,501 | ₩42,755 | ₩42,401 | ₩42,755 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,847 | ₩42,435 | ₩41,540 | ₩42,248 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,368 | ₩42,368 | ₩41,833 | ₩41,967 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,526 | ₩42,435 | ₩41,453 | ₩42,354 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,725 | ₩41,099 | ₩40,511 | ₩41,045 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,885 | ₩40,885 | ₩40,010 | ₩40,538 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,231 | ₩40,444 | ₩40,014 | ₩40,444 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,843 | ₩40,284 | ₩39,336 | ₩39,362 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,563 | ₩40,042 | ₩39,269 | ₩39,870 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,616 | ₩40,044 | ₩39,322 | ₩39,763 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,536 | ₩39,670 | ₩39,254 | ₩39,469 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,897 | ₩39,897 | ₩39,229 | ₩39,469 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,937 | ₩40,257 | ₩39,937 | ₩40,084 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,097 | ₩40,191 | ₩39,930 | ₩40,164 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,057 | ₩40,244 | ₩39,790 | ₩40,244 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,656 | ₩40,164 | ₩39,469 | ₩39,870 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,364 | ₩40,364 | ₩40,057 | ₩40,284 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,286 | ₩41,286 | ₩40,259 | ₩40,658 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,727 | ₩41,727 | ₩40,765 | ₩40,872 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,207 | ₩42,207 | ₩41,566 | ₩41,727 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,328 | ₩42,575 | ₩42,094 | ₩42,194 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,007 | ₩42,515 | ₩41,914 | ₩42,328 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,353 | ₩41,833 | ₩41,152 | ₩41,780 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,500 | ₩41,713 | ₩41,178 | ₩41,473 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,553 | ₩42,034 | ₩41,553 | ₩41,860 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,954 | ₩42,155 | ₩40,738 | ₩41,166 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,261 | ₩42,301 | ₩41,793 | ₩41,847 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,061 | ₩42,475 | ₩41,980 | ₩42,421 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,207 | ₩42,207 | ₩41,112 | ₩42,061 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,753 | ₩41,807 | ₩41,339 | ₩41,419 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,755 | ₩42,755 | ₩41,593 | ₩42,087 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,515 | ₩42,688 | ₩41,996 | ₩42,274 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,795 | ₩42,902 | ₩42,394 | ₩42,555 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,557 | ₩44,076 | ₩43,383 | ₩43,610 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,396 | ₩43,810 | ₩43,263 | ₩43,744 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,396 | ₩43,650 | ₩42,809 | ₩42,955 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,171 | ₩44,305 | ₩43,236 | ₩43,249 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,305 | ₩44,305 | ₩43,957 | ₩44,171 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,036 | ₩43,423 | ₩42,576 | ₩43,356 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,408 | ₩42,942 | ₩41,833 | ₩42,942 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,915 | ₩43,156 | ₩42,114 | ₩42,194 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,024 | ₩44,244 | ₩41,594 | ₩43,129 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,810 | ₩44,084 | ₩43,503 | ₩43,677 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,426 | ₩45,426 | ₩43,116 | ₩43,276 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,228 | ₩46,228 | ₩45,440 | ₩46,028 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,336 | ₩47,336 | ₩46,228 | ₩46,655 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,043 | ₩47,506 | ₩46,976 | ₩47,497 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,787 | ₩46,842 | ₩45,714 | ₩46,682 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,745 | ₩45,627 | ₩44,745 | ₩45,627 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,690 | ₩44,171 | ₩43,327 | ₩44,051 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,737 | ₩43,737 | ₩43,060 | ₩43,356 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,476 | ₩43,757 | ₩43,183 | ₩43,663 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,181 | ₩43,062 | ₩42,154 | ₩43,062 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,339 | ₩41,954 | ₩41,219 | ₩41,954 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,232 | ₩41,727 | ₩41,032 | ₩41,727 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,166 | ₩41,406 | ₩40,952 | ₩41,152 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,780 | ₩41,780 | ₩41,072 | ₩41,553 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,433 | ₩41,940 | ₩41,433 | ₩41,673 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,620 | ₩42,234 | ₩41,566 | ₩41,994 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,580 | ₩41,713 | ₩41,152 | ₩41,566 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,007 | ₩42,007 | ₩40,718 | ₩41,326 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,154 | ₩42,248 | ₩42,020 | ₩42,221 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,860 | ₩42,086 | ₩41,553 | ₩42,061 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,954 | ₩42,074 | ₩41,419 | ₩41,606 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,700 | ₩41,740 | ₩41,259 | ₩41,740 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩40,979 | ₩41,279 | ₩40,712 | ₩41,232 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,832 | ₩40,925 | ₩40,458 | ₩40,671 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,444 | ₩40,738 | ₩40,391 | ₩40,658 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,790 | ₩40,364 | ₩39,489 | ₩40,351 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,456 | ₩39,630 | ₩39,401 | ₩39,630 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,135 | ₩39,369 | ₩38,975 | ₩39,229 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,297 | ₩40,297 | ₩39,670 | ₩39,777 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,404 | ₩40,418 | ₩39,763 | ₩40,191 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,910 | ₩40,277 | ₩39,710 | ₩40,017 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,803 | ₩39,937 | ₩39,695 | ₩39,937 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,469 | ₩39,736 | ₩39,282 | ₩39,469 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,322 | ₩39,523 | ₩39,296 | ₩39,523 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,322 | ₩39,429 | ₩39,169 | ₩39,322 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,401 | ₩38,935 | ₩38,401 | ₩38,935 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,826 | ₩38,200 | ₩37,826 | ₩38,200 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,800 | ₩37,800 | ₩37,559 | ₩37,786 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,464 | ₩37,479 | ₩36,464 | ₩37,479 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,558 | ₩36,758 | ₩36,464 | ₩36,517 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,691 | ₩36,691 | ₩36,304 | ₩36,558 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,119 | ₩37,132 | ₩36,489 | ₩36,691 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,810 | ₩35,930 | ₩35,396 | ₩35,916 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,816 | ₩35,916 | ₩35,661 | ₩35,850 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,115 | ₩35,770 | ₩35,001 | ₩35,770 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,756 | ₩35,810 | ₩35,538 | ₩35,623 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,754 | ₩35,489 | ₩34,661 | ₩35,476 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,035 | ₩35,035 | ₩34,233 | ₩34,447 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,262 | ₩35,262 | ₩34,741 | ₩34,808 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩35,863 | ₩35,997 | ₩35,402 | ₩35,436 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,417 | ₩36,504 | ₩36,144 | ₩36,237 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,090 | ₩36,250 | ₩35,850 | ₩36,130 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,250 | ₩36,598 | ₩36,023 | ₩36,224 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,224 | ₩36,224 | ₩35,649 | ₩35,716 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,783 | ₩36,397 | ₩35,596 | ₩36,277 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,571 | ₩36,611 | ₩36,037 | ₩36,037 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,584 | ₩36,782 | ₩36,477 | ₩36,598 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,357 | ₩36,571 | ₩36,237 | ₩36,411 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,397 | ₩36,648 | ₩35,910 | ₩36,023 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,771 | ₩36,771 | ₩36,090 | ₩36,157 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,065 | ₩37,159 | ₩36,688 | ₩36,825 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,851 | ₩37,131 | ₩36,544 | ₩36,704 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,237 | ₩36,918 | ₩35,876 | ₩36,798 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,664 | ₩36,945 | ₩36,397 | ₩36,531 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,199 | ₩37,557 | ₩36,798 | ₩37,185 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,105 | ₩37,358 | ₩36,918 | ₩37,225 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,891 | ₩37,038 | ₩36,218 | ₩36,891 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩36,998 | ₩37,493 | ₩36,978 | ₩37,479 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,306 | ₩37,439 | ₩36,718 | ₩37,439 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,786 | ₩37,840 | ₩37,105 | ₩37,533 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,332 | ₩37,773 | ₩37,332 | ₩37,733 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,825 | ₩37,493 | ₩36,825 | ₩37,239 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,225 | ₩37,399 | ₩36,706 | ₩36,825 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,225 | ₩37,793 | ₩37,145 | ₩37,466 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,826 | ₩37,826 | ₩37,412 | ₩37,599 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,853 | ₩38,000 | ₩37,613 | ₩37,853 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,281 | ₩38,281 | ₩37,379 | ₩37,800 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,067 | ₩38,067 | ₩37,412 | ₩37,947 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,481 | ₩38,481 | ₩37,599 | ₩37,599 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,387 | ₩38,421 | ₩37,948 | ₩38,241 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,027 | ₩38,387 | ₩37,987 | ₩38,120 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,452 | ₩38,120 | ₩37,412 | ₩38,027 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,891 | ₩37,452 | ₩36,891 | ₩37,439 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,758 | ₩36,758 | ₩36,317 | ₩36,491 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,119 | ₩37,145 | ₩36,396 | ₩36,818 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,094 | ₩38,094 | ₩36,624 | ₩37,172 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,519 | ₩38,134 | ₩37,519 | ₩37,973 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,973 | ₩37,997 | ₩37,439 | ₩37,586 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,080 | ₩38,094 | ₩37,399 | ₩38,054 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,880 | ₩38,321 | ₩37,880 | ₩38,107 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,773 | ₩37,920 | ₩37,653 | ₩37,773 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,265 | ₩37,666 | ₩37,121 | ₩37,573 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,265 | ₩37,326 | ₩36,998 | ₩37,265 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,426 | ₩37,586 | ₩37,193 | ₩37,292 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,292 | ₩37,292 | ₩36,678 | ₩37,052 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,366 | ₩37,509 | ₩36,972 | ₩37,032 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,107 | ₩38,227 | ₩37,766 | ₩38,000 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,281 | ₩38,281 | ₩37,800 | ₩37,826 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩37,907 | ₩37,907 | ₩37,444 | ₩37,813 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,321 | ₩38,347 | ₩37,880 | ₩37,973 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,027 | ₩38,387 | ₩38,000 | ₩38,347 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,659 | ₩38,200 | ₩37,586 | ₩38,134 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,706 | ₩37,773 | ₩37,386 | ₩37,680 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,107 | ₩38,107 | ₩37,673 | ₩37,746 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,452 | ₩38,147 | ₩37,452 | ₩38,120 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,599 | ₩37,635 | ₩37,332 | ₩37,372 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,386 | ₩37,452 | ₩37,025 | ₩37,172 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,386 | ₩37,399 | ₩37,038 | ₩37,052 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,519 | ₩37,519 | ₩37,366 | ₩37,386 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,426 | ₩37,680 | ₩37,299 | ₩37,680 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,586 | ₩37,673 | ₩37,439 | ₩37,559 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,439 | ₩37,503 | ₩37,113 | ₩37,479 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,346 | ₩37,386 | ₩37,132 | ₩37,346 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,412 | ₩37,432 | ₩37,145 | ₩37,359 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,905 | ₩37,199 | ₩36,905 | ₩37,105 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,932 | ₩36,932 | ₩36,558 | ₩36,691 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,145 | ₩37,145 | ₩36,344 | ₩36,678 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,159 | ₩37,159 | ₩36,785 | ₩37,012 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,466 | ₩37,466 | ₩36,952 | ₩37,092 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,441 | ₩38,441 | ₩37,205 | ₩37,359 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,895 | ₩38,895 | ₩38,214 | ₩38,748 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,601 | ₩39,175 | ₩38,374 | ₩39,069 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,748 | ₩38,748 | ₩38,429 | ₩38,681 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,895 | ₩38,895 | ₩38,421 | ₩38,588 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,347 | ₩38,472 | ₩38,160 | ₩38,374 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,826 | ₩38,060 | ₩37,700 | ₩37,993 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,399 | ₩37,846 | ₩37,292 | ₩37,840 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,439 | ₩37,579 | ₩37,093 | ₩37,493 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,771 | ₩37,279 | ₩36,771 | ₩37,038 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,279 | ₩37,426 | ₩37,029 | ₩37,426 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,025 | ₩37,225 | ₩36,718 | ₩37,052 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,184 | ₩36,584 | ₩35,760 | ₩36,558 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,890 | ₩36,371 | ₩35,556 | ₩36,304 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,409 | ₩35,854 | ₩34,888 | ₩35,516 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,239 | ₩37,239 | ₩35,449 | ₩35,529 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩36,010 | ₩36,638 | ₩36,010 | ₩36,357 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,451 | ₩36,464 | ₩35,863 | ₩36,250 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,731 | ₩37,132 | ₩36,304 | ₩36,451 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,611 | ₩37,265 | ₩36,170 | ₩37,065 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,746 | ₩37,746 | ₩36,871 | ₩37,038 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,800 | ₩37,987 | ₩37,760 | ₩37,840 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,760 | ₩37,760 | ₩37,506 | ₩37,666 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,773 | ₩37,853 | ₩37,506 | ₩37,800 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,426 | ₩37,726 | ₩36,825 | ₩37,493 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,294 | ₩38,294 | ₩37,626 | ₩37,800 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,893 | ₩38,588 | ₩37,893 | ₩38,361 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,334 | ₩38,387 | ₩37,826 | ₩37,840 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,842 | ₩38,988 | ₩38,588 | ₩38,761 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,229 | ₩39,229 | ₩38,588 | ₩38,842 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,189 | ₩39,282 | ₩38,868 | ₩38,908 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,496 | ₩39,683 | ₩39,122 | ₩39,309 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,630 | ₩39,630 | ₩39,281 | ₩39,403 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,309 | ₩39,403 | ₩39,015 | ₩39,389 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,748 | ₩38,987 | ₩38,681 | ₩38,842 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,893 | ₩38,494 | ₩37,893 | ₩38,454 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,481 | ₩38,494 | ₩37,840 | ₩38,134 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,434 | ₩38,588 | ₩38,334 | ₩38,494 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,761 | ₩38,868 | ₩38,655 | ₩38,695 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,802 | ₩38,802 | ₩38,270 | ₩38,628 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,162 | ₩39,162 | ₩38,584 | ₩38,828 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,788 | ₩39,002 | ₩38,510 | ₩38,815 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,534 | ₩38,655 | ₩37,907 | ₩38,387 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,387 | ₩38,668 | ₩38,214 | ₩38,615 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,908 | ₩38,948 | ₩37,399 | ₩37,479 | -3.67% | 4.5만 |
|---|