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 | ₩41,799 | ₩41,799 | ₩41,292 | ₩41,492 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,786 | ₩41,839 | ₩41,252 | ₩41,706 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,119 | ₩42,199 | ₩41,799 | ₩42,199 | +0.19% | 33.5만 |
| 2026.10.06 | ₩41,986 | ₩42,393 | ₩41,787 | ₩42,346 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,039 | ₩42,039 | ₩41,799 | ₩41,986 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,719 | ₩42,293 | ₩41,719 | ₩42,293 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,372 | ₩41,465 | ₩40,921 | ₩41,252 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,092 | ₩41,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,078 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,052 | ₩41,292 | ₩40,798 | ₩40,932 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,292 | ₩41,292 | ₩40,531 | ₩40,811 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,172 | ₩41,545 | ₩41,145 | ₩41,372 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,292 | ₩41,292 | ₩40,811 | ₩41,078 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩41,919 | ₩42,413 | ₩41,719 | ₩41,826 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,099 | ₩42,099 | ₩41,706 | ₩41,933 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩41,973 | ₩42,053 | ₩41,512 | ₩42,053 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,746 | ₩41,746 | ₩41,305 | ₩41,586 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,799 | ₩41,826 | ₩41,572 | ₩41,639 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,839 | ₩41,852 | ₩40,953 | ₩41,279 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩41,973 | ₩41,999 | ₩41,652 | ₩41,719 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,119 | ₩42,186 | ₩41,772 | ₩42,013 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,306 | ₩42,600 | ₩42,093 | ₩42,573 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,706 | ₩41,939 | ₩41,525 | ₩41,626 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,266 | ₩42,333 | ₩41,852 | ₩42,066 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,333 | ₩42,360 | ₩42,051 | ₩42,266 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,293 | ₩42,293 | ₩42,046 | ₩42,173 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,719 | ₩42,085 | ₩41,505 | ₩42,079 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,479 | ₩41,687 | ₩41,432 | ₩41,666 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,639 | ₩41,639 | ₩41,305 | ₩41,505 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,026 | ₩42,139 | ₩41,959 | ₩42,026 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,333 | ₩42,360 | ₩41,933 | ₩42,026 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,812 | ₩42,253 | ₩41,786 | ₩42,253 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,372 | ₩41,692 | ₩41,345 | ₩41,652 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,519 | ₩41,519 | ₩41,239 | ₩41,465 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,559 | ₩41,559 | ₩41,038 | ₩41,212 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,452 | ₩41,732 | ₩41,372 | ₩41,599 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,746 | ₩41,850 | ₩41,492 | ₩41,572 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,933 | ₩42,053 | ₩41,532 | ₩41,746 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,079 | ₩42,093 | ₩41,632 | ₩41,839 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩42,947 | ₩42,947 | ₩42,386 | ₩42,400 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,174 | ₩43,174 | ₩42,600 | ₩42,853 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,014 | ₩43,227 | ₩42,880 | ₩43,067 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩42,947 | ₩42,987 | ₩42,573 | ₩42,800 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,720 | ₩42,860 | ₩42,466 | ₩42,600 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,787 | ₩42,907 | ₩42,593 | ₩42,613 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,466 | ₩42,720 | ₩42,366 | ₩42,720 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,812 | ₩42,400 | ₩41,505 | ₩42,213 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,333 | ₩42,333 | ₩41,799 | ₩41,933 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,492 | ₩42,400 | ₩41,419 | ₩42,320 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,691 | ₩41,065 | ₩40,478 | ₩41,012 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,851 | ₩40,851 | ₩39,977 | ₩40,505 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,198 | ₩40,411 | ₩39,981 | ₩40,411 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,811 | ₩40,251 | ₩39,303 | ₩39,330 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,530 | ₩40,009 | ₩39,237 | ₩39,837 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,584 | ₩40,011 | ₩39,290 | ₩39,730 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,504 | ₩39,637 | ₩39,222 | ₩39,437 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,864 | ₩39,864 | ₩39,197 | ₩39,437 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,904 | ₩40,224 | ₩39,904 | ₩40,051 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,064 | ₩40,158 | ₩39,897 | ₩40,131 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,024 | ₩40,211 | ₩39,757 | ₩40,211 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,624 | ₩40,131 | ₩39,437 | ₩39,837 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,331 | ₩40,331 | ₩40,024 | ₩40,251 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,252 | ₩41,252 | ₩40,226 | ₩40,625 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,692 | ₩41,692 | ₩40,731 | ₩40,838 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,173 | ₩42,173 | ₩41,532 | ₩41,692 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,293 | ₩42,540 | ₩42,059 | ₩42,159 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩41,973 | ₩42,480 | ₩41,879 | ₩42,293 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,319 | ₩41,799 | ₩41,118 | ₩41,746 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,465 | ₩41,679 | ₩41,144 | ₩41,439 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,519 | ₩41,999 | ₩41,519 | ₩41,826 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,919 | ₩42,121 | ₩40,705 | ₩41,132 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,226 | ₩42,266 | ₩41,759 | ₩41,812 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,026 | ₩42,440 | ₩41,946 | ₩42,386 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,173 | ₩42,173 | ₩41,078 | ₩42,026 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,719 | ₩41,772 | ₩41,305 | ₩41,385 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,720 | ₩42,720 | ₩41,559 | ₩42,053 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,480 | ₩42,653 | ₩41,962 | ₩42,239 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,760 | ₩42,867 | ₩42,360 | ₩42,520 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,521 | ₩44,040 | ₩43,347 | ₩43,574 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,361 | ₩43,774 | ₩43,227 | ₩43,707 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,361 | ₩43,614 | ₩42,773 | ₩42,920 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,135 | ₩44,268 | ₩43,200 | ₩43,214 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,268 | ₩44,268 | ₩43,921 | ₩44,135 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,000 | ₩43,387 | ₩42,541 | ₩43,320 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,373 | ₩42,907 | ₩41,799 | ₩42,907 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,880 | ₩43,120 | ₩42,079 | ₩42,159 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩43,988 | ₩44,208 | ₩41,560 | ₩43,094 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,774 | ₩44,048 | ₩43,467 | ₩43,641 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,389 | ₩45,389 | ₩43,080 | ₩43,240 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,190 | ₩46,190 | ₩45,402 | ₩45,990 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,298 | ₩47,298 | ₩46,190 | ₩46,617 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,004 | ₩47,467 | ₩46,937 | ₩47,458 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,749 | ₩46,804 | ₩45,676 | ₩46,644 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,708 | ₩45,589 | ₩44,708 | ₩45,589 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,654 | ₩44,135 | ₩43,291 | ₩44,014 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,701 | ₩43,701 | ₩43,024 | ₩43,320 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,441 | ₩43,721 | ₩43,147 | ₩43,627 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,146 | ₩43,027 | ₩42,119 | ₩43,027 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,305 | ₩41,919 | ₩41,185 | ₩41,919 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,198 | ₩41,692 | ₩40,998 | ₩41,692 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,132 | ₩41,372 | ₩40,918 | ₩41,118 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,746 | ₩41,746 | ₩41,038 | ₩41,519 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,399 | ₩41,906 | ₩41,399 | ₩41,639 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,586 | ₩42,199 | ₩41,532 | ₩41,959 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,545 | ₩41,679 | ₩41,118 | ₩41,532 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩41,973 | ₩41,973 | ₩40,685 | ₩41,292 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,119 | ₩42,213 | ₩41,986 | ₩42,186 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,826 | ₩42,051 | ₩41,519 | ₩42,026 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,919 | ₩42,039 | ₩41,385 | ₩41,572 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,666 | ₩41,706 | ₩41,225 | ₩41,706 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩40,945 | ₩41,245 | ₩40,678 | ₩41,198 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,798 | ₩40,892 | ₩40,424 | ₩40,638 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,411 | ₩40,705 | ₩40,358 | ₩40,625 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,757 | ₩40,331 | ₩39,457 | ₩40,318 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,423 | ₩39,597 | ₩39,369 | ₩39,597 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,103 | ₩39,337 | ₩38,943 | ₩39,197 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,264 | ₩40,264 | ₩39,637 | ₩39,744 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,371 | ₩40,384 | ₩39,730 | ₩40,158 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,877 | ₩40,244 | ₩39,677 | ₩39,984 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,770 | ₩39,904 | ₩39,662 | ₩39,904 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,437 | ₩39,704 | ₩39,250 | ₩39,437 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,290 | ₩39,490 | ₩39,263 | ₩39,490 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,290 | ₩39,397 | ₩39,137 | ₩39,290 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,369 | ₩38,903 | ₩38,369 | ₩38,903 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,795 | ₩38,169 | ₩37,795 | ₩38,169 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,769 | ₩37,769 | ₩37,528 | ₩37,755 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,434 | ₩37,448 | ₩36,434 | ₩37,448 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,527 | ₩36,728 | ₩36,434 | ₩36,487 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,661 | ₩36,661 | ₩36,274 | ₩36,527 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,088 | ₩37,101 | ₩36,459 | ₩36,661 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,780 | ₩35,900 | ₩35,366 | ₩35,887 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,787 | ₩35,887 | ₩35,632 | ₩35,820 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,086 | ₩35,740 | ₩34,973 | ₩35,740 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,727 | ₩35,780 | ₩35,509 | ₩35,593 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,726 | ₩35,460 | ₩34,632 | ₩35,446 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,006 | ₩35,006 | ₩34,205 | ₩34,419 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,233 | ₩35,233 | ₩34,712 | ₩34,779 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩35,833 | ₩35,967 | ₩35,373 | ₩35,406 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,387 | ₩36,474 | ₩36,114 | ₩36,207 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,060 | ₩36,221 | ₩35,820 | ₩36,100 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,221 | ₩36,567 | ₩35,994 | ₩36,194 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,194 | ₩36,194 | ₩35,620 | ₩35,687 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,753 | ₩36,367 | ₩35,567 | ₩36,247 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,541 | ₩36,581 | ₩36,007 | ₩36,007 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,554 | ₩36,752 | ₩36,447 | ₩36,567 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,327 | ₩36,541 | ₩36,207 | ₩36,381 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,367 | ₩36,618 | ₩35,880 | ₩35,994 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,741 | ₩36,741 | ₩36,060 | ₩36,127 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,035 | ₩37,128 | ₩36,658 | ₩36,794 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,821 | ₩37,100 | ₩36,514 | ₩36,674 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,207 | ₩36,888 | ₩35,847 | ₩36,768 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,634 | ₩36,914 | ₩36,367 | ₩36,501 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,168 | ₩37,526 | ₩36,768 | ₩37,155 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,075 | ₩37,327 | ₩36,888 | ₩37,195 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,861 | ₩37,008 | ₩36,188 | ₩36,861 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩36,968 | ₩37,462 | ₩36,948 | ₩37,448 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,275 | ₩37,408 | ₩36,688 | ₩37,408 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,755 | ₩37,809 | ₩37,075 | ₩37,502 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,302 | ₩37,742 | ₩37,302 | ₩37,702 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,794 | ₩37,462 | ₩36,794 | ₩37,208 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,195 | ₩37,368 | ₩36,676 | ₩36,794 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,195 | ₩37,762 | ₩37,115 | ₩37,435 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,795 | ₩37,795 | ₩37,382 | ₩37,568 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,822 | ₩37,969 | ₩37,582 | ₩37,822 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,249 | ₩38,249 | ₩37,348 | ₩37,769 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,036 | ₩38,036 | ₩37,382 | ₩37,915 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,449 | ₩38,449 | ₩37,568 | ₩37,568 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,356 | ₩38,389 | ₩37,917 | ₩38,209 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩37,995 | ₩38,356 | ₩37,955 | ₩38,089 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,422 | ₩38,089 | ₩37,382 | ₩37,995 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,861 | ₩37,422 | ₩36,861 | ₩37,408 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,728 | ₩36,728 | ₩36,287 | ₩36,461 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,088 | ₩37,115 | ₩36,366 | ₩36,788 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,062 | ₩38,062 | ₩36,594 | ₩37,141 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,488 | ₩38,102 | ₩37,488 | ₩37,942 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,942 | ₩37,966 | ₩37,408 | ₩37,555 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,049 | ₩38,062 | ₩37,368 | ₩38,022 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,849 | ₩38,289 | ₩37,849 | ₩38,076 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,742 | ₩37,889 | ₩37,622 | ₩37,742 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,235 | ₩37,635 | ₩37,091 | ₩37,542 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,235 | ₩37,295 | ₩36,968 | ₩37,235 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,395 | ₩37,555 | ₩37,163 | ₩37,261 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,261 | ₩37,261 | ₩36,648 | ₩37,021 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,335 | ₩37,478 | ₩36,941 | ₩37,001 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,076 | ₩38,196 | ₩37,735 | ₩37,969 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,249 | ₩38,249 | ₩37,769 | ₩37,795 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩37,875 | ₩37,875 | ₩37,414 | ₩37,782 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,289 | ₩38,316 | ₩37,849 | ₩37,942 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩37,995 | ₩38,356 | ₩37,969 | ₩38,316 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,628 | ₩38,169 | ₩37,555 | ₩38,102 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,675 | ₩37,742 | ₩37,355 | ₩37,649 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,076 | ₩38,076 | ₩37,642 | ₩37,715 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,422 | ₩38,116 | ₩37,422 | ₩38,089 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,568 | ₩37,604 | ₩37,302 | ₩37,342 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,355 | ₩37,422 | ₩36,995 | ₩37,141 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,355 | ₩37,368 | ₩37,008 | ₩37,021 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,488 | ₩37,488 | ₩37,335 | ₩37,355 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,395 | ₩37,649 | ₩37,268 | ₩37,649 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,555 | ₩37,642 | ₩37,408 | ₩37,528 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,408 | ₩37,472 | ₩37,083 | ₩37,448 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,315 | ₩37,355 | ₩37,101 | ₩37,315 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,382 | ₩37,402 | ₩37,115 | ₩37,328 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,874 | ₩37,168 | ₩36,874 | ₩37,075 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,901 | ₩36,901 | ₩36,527 | ₩36,661 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,115 | ₩37,115 | ₩36,314 | ₩36,648 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,128 | ₩37,128 | ₩36,754 | ₩36,981 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,435 | ₩37,435 | ₩36,921 | ₩37,061 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,409 | ₩38,409 | ₩37,175 | ₩37,328 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,863 | ₩38,863 | ₩38,182 | ₩38,716 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,569 | ₩39,143 | ₩38,342 | ₩39,036 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,716 | ₩38,716 | ₩38,397 | ₩38,649 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,863 | ₩38,863 | ₩38,389 | ₩38,556 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,316 | ₩38,440 | ₩38,129 | ₩38,342 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,795 | ₩38,029 | ₩37,669 | ₩37,962 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,368 | ₩37,815 | ₩37,261 | ₩37,809 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,408 | ₩37,548 | ₩37,063 | ₩37,462 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,741 | ₩37,248 | ₩36,741 | ₩37,008 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,248 | ₩37,395 | ₩36,999 | ₩37,395 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩36,995 | ₩37,195 | ₩36,688 | ₩37,021 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,154 | ₩36,554 | ₩35,731 | ₩36,527 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,860 | ₩36,341 | ₩35,527 | ₩36,274 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,380 | ₩35,824 | ₩34,859 | ₩35,486 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,208 | ₩37,208 | ₩35,420 | ₩35,500 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩35,980 | ₩36,608 | ₩35,980 | ₩36,327 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,421 | ₩36,434 | ₩35,833 | ₩36,221 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,701 | ₩37,101 | ₩36,274 | ₩36,421 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,581 | ₩37,235 | ₩36,140 | ₩37,035 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,715 | ₩37,715 | ₩36,841 | ₩37,008 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,769 | ₩37,955 | ₩37,729 | ₩37,809 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,729 | ₩37,729 | ₩37,475 | ₩37,635 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,742 | ₩37,822 | ₩37,475 | ₩37,769 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,395 | ₩37,695 | ₩36,794 | ₩37,462 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,262 | ₩38,262 | ₩37,595 | ₩37,769 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,862 | ₩38,556 | ₩37,862 | ₩38,329 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,302 | ₩38,356 | ₩37,795 | ₩37,809 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,810 | ₩38,956 | ₩38,556 | ₩38,730 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,197 | ₩39,197 | ₩38,556 | ₩38,810 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,157 | ₩39,250 | ₩38,836 | ₩38,876 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,464 | ₩39,650 | ₩39,090 | ₩39,277 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,597 | ₩39,597 | ₩39,249 | ₩39,370 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,277 | ₩39,370 | ₩38,983 | ₩39,357 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,716 | ₩38,955 | ₩38,649 | ₩38,810 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,862 | ₩38,463 | ₩37,862 | ₩38,423 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,449 | ₩38,463 | ₩37,809 | ₩38,102 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,403 | ₩38,556 | ₩38,302 | ₩38,463 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,730 | ₩38,836 | ₩38,623 | ₩38,663 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,770 | ₩38,770 | ₩38,238 | ₩38,596 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,130 | ₩39,130 | ₩38,552 | ₩38,796 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,756 | ₩38,970 | ₩38,479 | ₩38,783 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,503 | ₩38,623 | ₩37,875 | ₩38,356 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,356 | ₩38,636 | ₩38,182 | ₩38,583 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,876 | ₩38,916 | ₩37,368 | ₩37,448 | -3.67% | 4.5만 |
|---|