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 | ₩41,841 | ₩41,841 | ₩41,333 | ₩41,534 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,828 | ₩41,881 | ₩41,293 | ₩41,748 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,162 | ₩42,242 | ₩41,841 | ₩42,242 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,028 | ₩42,435 | ₩41,829 | ₩42,389 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,081 | ₩42,081 | ₩41,841 | ₩42,028 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,761 | ₩42,335 | ₩41,761 | ₩42,335 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,414 | ₩41,507 | ₩40,962 | ₩41,293 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,133 | ₩41,146 | ₩40,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,120 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,093 | ₩41,333 | ₩40,839 | ₩40,973 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,333 | ₩41,333 | ₩40,572 | ₩40,852 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,213 | ₩41,587 | ₩41,186 | ₩41,414 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,333 | ₩41,333 | ₩40,852 | ₩41,120 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩41,961 | ₩42,456 | ₩41,761 | ₩41,868 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,142 | ₩42,142 | ₩41,748 | ₩41,975 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩42,015 | ₩42,095 | ₩41,554 | ₩42,095 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,788 | ₩41,788 | ₩41,347 | ₩41,627 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,841 | ₩41,868 | ₩41,614 | ₩41,681 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,881 | ₩41,894 | ₩40,994 | ₩41,320 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,015 | ₩42,041 | ₩41,694 | ₩41,761 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,162 | ₩42,228 | ₩41,814 | ₩42,055 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,349 | ₩42,643 | ₩42,135 | ₩42,616 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,748 | ₩41,981 | ₩41,567 | ₩41,667 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,309 | ₩42,375 | ₩41,894 | ₩42,108 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,375 | ₩42,402 | ₩42,094 | ₩42,309 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,335 | ₩42,335 | ₩42,088 | ₩42,215 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,761 | ₩42,127 | ₩41,547 | ₩42,122 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,520 | ₩41,729 | ₩41,474 | ₩41,707 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,681 | ₩41,681 | ₩41,347 | ₩41,547 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,068 | ₩42,182 | ₩42,001 | ₩42,068 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,375 | ₩42,402 | ₩41,975 | ₩42,068 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,854 | ₩42,295 | ₩41,828 | ₩42,295 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,414 | ₩41,734 | ₩41,387 | ₩41,694 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,560 | ₩41,560 | ₩41,280 | ₩41,507 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,601 | ₩41,601 | ₩41,080 | ₩41,253 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,494 | ₩41,774 | ₩41,414 | ₩41,641 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,788 | ₩41,892 | ₩41,534 | ₩41,614 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,975 | ₩42,095 | ₩41,574 | ₩41,788 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,122 | ₩42,135 | ₩41,674 | ₩41,881 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩42,990 | ₩42,990 | ₩42,429 | ₩42,442 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,217 | ₩43,217 | ₩42,643 | ₩42,896 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,057 | ₩43,270 | ₩42,923 | ₩43,110 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩42,990 | ₩43,030 | ₩42,616 | ₩42,843 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,763 | ₩42,903 | ₩42,509 | ₩42,643 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,830 | ₩42,950 | ₩42,636 | ₩42,656 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,509 | ₩42,763 | ₩42,409 | ₩42,763 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,854 | ₩42,442 | ₩41,547 | ₩42,255 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,375 | ₩42,375 | ₩41,841 | ₩41,975 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,534 | ₩42,442 | ₩41,460 | ₩42,362 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,732 | ₩41,106 | ₩40,518 | ₩41,053 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,893 | ₩40,893 | ₩40,017 | ₩40,545 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,238 | ₩40,452 | ₩40,021 | ₩40,452 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,850 | ₩40,291 | ₩39,343 | ₩39,370 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,570 | ₩40,050 | ₩39,276 | ₩39,877 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,623 | ₩40,051 | ₩39,329 | ₩39,770 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,543 | ₩39,677 | ₩39,261 | ₩39,476 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,904 | ₩39,904 | ₩39,236 | ₩39,476 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,944 | ₩40,265 | ₩39,944 | ₩40,091 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,104 | ₩40,198 | ₩39,937 | ₩40,171 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,064 | ₩40,251 | ₩39,797 | ₩40,251 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,663 | ₩40,171 | ₩39,476 | ₩39,877 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,372 | ₩40,372 | ₩40,064 | ₩40,291 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,293 | ₩41,293 | ₩40,266 | ₩40,665 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,734 | ₩41,734 | ₩40,772 | ₩40,879 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,215 | ₩42,215 | ₩41,574 | ₩41,734 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,335 | ₩42,582 | ₩42,102 | ₩42,202 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,015 | ₩42,522 | ₩41,921 | ₩42,335 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,360 | ₩41,841 | ₩41,160 | ₩41,788 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,507 | ₩41,721 | ₩41,185 | ₩41,480 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,560 | ₩42,041 | ₩41,560 | ₩41,868 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,961 | ₩42,163 | ₩40,746 | ₩41,173 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,269 | ₩42,309 | ₩41,801 | ₩41,854 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,068 | ₩42,482 | ₩41,988 | ₩42,429 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,215 | ₩42,215 | ₩41,120 | ₩42,068 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,761 | ₩41,814 | ₩41,347 | ₩41,427 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,763 | ₩42,763 | ₩41,601 | ₩42,095 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,522 | ₩42,696 | ₩42,004 | ₩42,282 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,803 | ₩42,910 | ₩42,402 | ₩42,562 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,564 | ₩44,084 | ₩43,391 | ₩43,618 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,404 | ₩43,818 | ₩43,270 | ₩43,751 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,404 | ₩43,658 | ₩42,816 | ₩42,963 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,179 | ₩44,312 | ₩43,244 | ₩43,257 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,312 | ₩44,312 | ₩43,965 | ₩44,179 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,043 | ₩43,431 | ₩42,584 | ₩43,364 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,415 | ₩42,950 | ₩41,841 | ₩42,950 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,923 | ₩43,164 | ₩42,122 | ₩42,202 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,032 | ₩44,252 | ₩41,602 | ₩43,137 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,818 | ₩44,092 | ₩43,511 | ₩43,685 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,435 | ₩45,435 | ₩43,123 | ₩43,284 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,236 | ₩46,236 | ₩45,448 | ₩46,036 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,345 | ₩47,345 | ₩46,236 | ₩46,664 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,051 | ₩47,515 | ₩46,984 | ₩47,505 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,795 | ₩46,851 | ₩45,722 | ₩46,690 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,753 | ₩45,635 | ₩44,753 | ₩45,635 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,698 | ₩44,179 | ₩43,335 | ₩44,059 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,745 | ₩43,745 | ₩43,067 | ₩43,364 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,484 | ₩43,765 | ₩43,190 | ₩43,671 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,188 | ₩43,070 | ₩42,162 | ₩43,070 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,347 | ₩41,961 | ₩41,226 | ₩41,961 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,240 | ₩41,734 | ₩41,039 | ₩41,734 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,173 | ₩41,414 | ₩40,959 | ₩41,160 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,788 | ₩41,788 | ₩41,080 | ₩41,560 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,440 | ₩41,948 | ₩41,440 | ₩41,681 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,627 | ₩42,242 | ₩41,574 | ₩42,001 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,587 | ₩41,721 | ₩41,160 | ₩41,574 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,015 | ₩42,015 | ₩40,726 | ₩41,333 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,162 | ₩42,255 | ₩42,028 | ₩42,228 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,868 | ₩42,094 | ₩41,560 | ₩42,068 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,961 | ₩42,081 | ₩41,427 | ₩41,614 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,707 | ₩41,748 | ₩41,267 | ₩41,748 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩40,986 | ₩41,287 | ₩40,719 | ₩41,240 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,839 | ₩40,933 | ₩40,465 | ₩40,679 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,452 | ₩40,746 | ₩40,398 | ₩40,665 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,797 | ₩40,372 | ₩39,496 | ₩40,358 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,463 | ₩39,637 | ₩39,408 | ₩39,637 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,142 | ₩39,376 | ₩38,982 | ₩39,236 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,305 | ₩40,305 | ₩39,677 | ₩39,784 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,412 | ₩40,425 | ₩39,770 | ₩40,198 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,917 | ₩40,285 | ₩39,717 | ₩40,024 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,810 | ₩39,944 | ₩39,702 | ₩39,944 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,476 | ₩39,744 | ₩39,289 | ₩39,476 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,329 | ₩39,530 | ₩39,303 | ₩39,530 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,329 | ₩39,436 | ₩39,176 | ₩39,329 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,408 | ₩38,942 | ₩38,408 | ₩38,942 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,833 | ₩38,207 | ₩37,833 | ₩38,207 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,807 | ₩37,807 | ₩37,566 | ₩37,793 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,471 | ₩37,486 | ₩36,471 | ₩37,486 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,564 | ₩36,765 | ₩36,471 | ₩36,524 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,698 | ₩36,698 | ₩36,310 | ₩36,564 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,125 | ₩37,139 | ₩36,496 | ₩36,698 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,816 | ₩35,936 | ₩35,402 | ₩35,923 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,823 | ₩35,923 | ₩35,668 | ₩35,856 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,121 | ₩35,776 | ₩35,008 | ₩35,776 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,763 | ₩35,816 | ₩35,545 | ₩35,629 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,761 | ₩35,495 | ₩34,667 | ₩35,482 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,041 | ₩35,041 | ₩34,240 | ₩34,453 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,268 | ₩35,268 | ₩34,747 | ₩34,814 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩35,869 | ₩36,003 | ₩35,409 | ₩35,442 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,424 | ₩36,511 | ₩36,150 | ₩36,244 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,097 | ₩36,257 | ₩35,856 | ₩36,137 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,257 | ₩36,604 | ₩36,030 | ₩36,230 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,230 | ₩36,230 | ₩35,656 | ₩35,723 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,789 | ₩36,404 | ₩35,602 | ₩36,284 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,577 | ₩36,618 | ₩36,043 | ₩36,043 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,591 | ₩36,789 | ₩36,484 | ₩36,604 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,364 | ₩36,577 | ₩36,244 | ₩36,417 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,404 | ₩36,655 | ₩35,916 | ₩36,030 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,778 | ₩36,778 | ₩36,097 | ₩36,163 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,072 | ₩37,165 | ₩36,695 | ₩36,831 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,858 | ₩37,137 | ₩36,551 | ₩36,711 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,244 | ₩36,925 | ₩35,883 | ₩36,805 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,671 | ₩36,952 | ₩36,404 | ₩36,537 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,205 | ₩37,563 | ₩36,805 | ₩37,192 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,112 | ₩37,364 | ₩36,925 | ₩37,232 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,898 | ₩37,045 | ₩36,225 | ₩36,898 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩37,005 | ₩37,499 | ₩36,985 | ₩37,486 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,312 | ₩37,446 | ₩36,724 | ₩37,446 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,793 | ₩37,847 | ₩37,112 | ₩37,539 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,339 | ₩37,780 | ₩37,339 | ₩37,740 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,831 | ₩37,499 | ₩36,831 | ₩37,245 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,232 | ₩37,406 | ₩36,712 | ₩36,831 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,232 | ₩37,800 | ₩37,152 | ₩37,473 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,833 | ₩37,833 | ₩37,419 | ₩37,606 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,860 | ₩38,007 | ₩37,620 | ₩37,860 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,287 | ₩38,287 | ₩37,386 | ₩37,807 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,074 | ₩38,074 | ₩37,419 | ₩37,953 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,488 | ₩38,488 | ₩37,606 | ₩37,606 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,394 | ₩38,428 | ₩37,955 | ₩38,247 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,034 | ₩38,394 | ₩37,994 | ₩38,127 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,459 | ₩38,127 | ₩37,419 | ₩38,034 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,898 | ₩37,459 | ₩36,898 | ₩37,446 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,765 | ₩36,765 | ₩36,324 | ₩36,497 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,125 | ₩37,152 | ₩36,402 | ₩36,825 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,100 | ₩38,100 | ₩36,631 | ₩37,179 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,526 | ₩38,141 | ₩37,526 | ₩37,980 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,980 | ₩38,004 | ₩37,446 | ₩37,593 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,087 | ₩38,100 | ₩37,406 | ₩38,060 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,887 | ₩38,328 | ₩37,887 | ₩38,114 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,780 | ₩37,927 | ₩37,660 | ₩37,780 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,272 | ₩37,673 | ₩37,128 | ₩37,579 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,272 | ₩37,332 | ₩37,005 | ₩37,272 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,432 | ₩37,593 | ₩37,200 | ₩37,299 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,299 | ₩37,299 | ₩36,684 | ₩37,058 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,372 | ₩37,515 | ₩36,978 | ₩37,038 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,114 | ₩38,234 | ₩37,773 | ₩38,007 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,287 | ₩38,287 | ₩37,807 | ₩37,833 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩37,913 | ₩37,913 | ₩37,451 | ₩37,820 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,328 | ₩38,354 | ₩37,887 | ₩37,980 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,034 | ₩38,394 | ₩38,007 | ₩38,354 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,666 | ₩38,207 | ₩37,593 | ₩38,141 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,713 | ₩37,780 | ₩37,392 | ₩37,686 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,114 | ₩38,114 | ₩37,680 | ₩37,753 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,459 | ₩38,154 | ₩37,459 | ₩38,127 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,606 | ₩37,642 | ₩37,339 | ₩37,379 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,392 | ₩37,459 | ₩37,032 | ₩37,179 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,392 | ₩37,406 | ₩37,045 | ₩37,058 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,526 | ₩37,526 | ₩37,372 | ₩37,392 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,432 | ₩37,686 | ₩37,306 | ₩37,686 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,593 | ₩37,680 | ₩37,446 | ₩37,566 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,446 | ₩37,510 | ₩37,120 | ₩37,486 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,352 | ₩37,392 | ₩37,139 | ₩37,352 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,419 | ₩37,439 | ₩37,152 | ₩37,366 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,911 | ₩37,205 | ₩36,911 | ₩37,112 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,938 | ₩36,938 | ₩36,564 | ₩36,698 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,152 | ₩37,152 | ₩36,350 | ₩36,684 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,165 | ₩37,165 | ₩36,791 | ₩37,018 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,473 | ₩37,473 | ₩36,958 | ₩37,098 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,448 | ₩38,448 | ₩37,212 | ₩37,366 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,902 | ₩38,902 | ₩38,221 | ₩38,755 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,608 | ₩39,183 | ₩38,381 | ₩39,076 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,755 | ₩38,755 | ₩38,436 | ₩38,688 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,902 | ₩38,902 | ₩38,428 | ₩38,595 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,354 | ₩38,479 | ₩38,167 | ₩38,381 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,833 | ₩38,067 | ₩37,706 | ₩38,000 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,406 | ₩37,853 | ₩37,299 | ₩37,847 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,446 | ₩37,586 | ₩37,100 | ₩37,499 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,778 | ₩37,286 | ₩36,778 | ₩37,045 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,286 | ₩37,432 | ₩37,036 | ₩37,432 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,032 | ₩37,232 | ₩36,724 | ₩37,058 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,190 | ₩36,591 | ₩35,767 | ₩36,564 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,896 | ₩36,377 | ₩35,562 | ₩36,310 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,415 | ₩35,860 | ₩34,894 | ₩35,522 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,245 | ₩37,245 | ₩35,455 | ₩35,535 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩36,016 | ₩36,644 | ₩36,016 | ₩36,364 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,457 | ₩36,471 | ₩35,869 | ₩36,257 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,738 | ₩37,139 | ₩36,310 | ₩36,457 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,618 | ₩37,272 | ₩36,177 | ₩37,072 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,753 | ₩37,753 | ₩36,878 | ₩37,045 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,807 | ₩37,994 | ₩37,766 | ₩37,847 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,766 | ₩37,766 | ₩37,513 | ₩37,673 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,780 | ₩37,860 | ₩37,513 | ₩37,807 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,432 | ₩37,733 | ₩36,831 | ₩37,499 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,301 | ₩38,301 | ₩37,633 | ₩37,807 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,900 | ₩38,595 | ₩37,900 | ₩38,368 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,341 | ₩38,394 | ₩37,833 | ₩37,847 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,849 | ₩38,996 | ₩38,595 | ₩38,768 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,236 | ₩39,236 | ₩38,595 | ₩38,849 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,196 | ₩39,289 | ₩38,875 | ₩38,915 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,503 | ₩39,690 | ₩39,129 | ₩39,316 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,637 | ₩39,637 | ₩39,288 | ₩39,410 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,316 | ₩39,410 | ₩39,022 | ₩39,396 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,755 | ₩38,994 | ₩38,688 | ₩38,849 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,900 | ₩38,501 | ₩37,900 | ₩38,461 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,488 | ₩38,501 | ₩37,847 | ₩38,141 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,441 | ₩38,595 | ₩38,341 | ₩38,501 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,768 | ₩38,875 | ₩38,662 | ₩38,702 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,808 | ₩38,808 | ₩38,277 | ₩38,635 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,169 | ₩39,169 | ₩38,591 | ₩38,835 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,795 | ₩39,009 | ₩38,517 | ₩38,822 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,541 | ₩38,662 | ₩37,913 | ₩38,394 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,394 | ₩38,675 | ₩38,221 | ₩38,621 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,915 | ₩38,955 | ₩37,406 | ₩37,486 | -3.67% | 4.5만 |
|---|