시장 데이터를 불러오는 중
전체 종목
FT Vest Bitcoin Strategy Floor15 ETF April 과거 주가
FT Vest Bitcoin Strategy Floor15 ETF April · BFAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Bitcoin Strategy Floor15 ETF April · BFAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,636 | ₩21,636 | ₩21,636 | ₩21,636 | 0.00% | 100 |
| 2026.10.08 | ₩21,328 | ₩21,543 | ₩21,328 | ₩21,543 | +1.01% | 300 |
| 2026.10.07 | ₩21,717 | ₩21,717 | ₩21,717 | ₩21,717 | 0.00% | 100 |
| 2026.10.06 | ₩21,958 | ₩21,958 | ₩21,958 | ₩21,958 | 0.00% | 100 |
| 2026.10.05 | ₩21,932 | ₩21,932 | ₩21,932 | ₩21,932 | 0.00% | 100 |
| 2026.10.02 | ₩21,779 | ₩21,779 | ₩21,779 | ₩21,779 | 0.00% | 100 |
| 2026.10.01 | ₩21,690 | ₩21,791 | ₩21,690 | ₩21,791 | +0.46% | 300 |
| 2026.09.30 | ₩21,677 | ₩21,677 | ₩21,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,677 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩21,670 | ₩21,670 | ₩21,670 | ₩21,670 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩21,596 | ₩21,663 | ₩21,556 | ₩21,623 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩21,663 | ₩21,663 | ₩21,663 | ₩21,663 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩21,717 | ₩21,730 | ₩21,663 | ₩21,663 | -0.25% | 2.5천 |
|---|
| 2026.09.23 | ₩21,650 | ₩21,650 | ₩21,650 | ₩21,650 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩21,807 | ₩21,807 | ₩21,807 | ₩21,807 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩21,796 | ₩21,796 | ₩21,796 | ₩21,796 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩21,315 | ₩21,315 | ₩21,315 | ₩21,315 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩20,812 | ₩20,812 | ₩20,812 | ₩20,812 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,706 | ₩20,706 | ₩20,706 | ₩20,706 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩20,684 | ₩20,684 | ₩20,684 | ₩20,684 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩21,060 | ₩21,100 | ₩21,019 | ₩21,019 | -0.19% | 2.2천 |
|---|
| 2026.09.11 | ₩20,838 | ₩20,899 | ₩20,838 | ₩20,854 | +0.08% | 1.9천 |
|---|
| 2026.09.10 | ₩20,845 | ₩20,872 | ₩20,778 | ₩20,778 | -0.32% | 7.9천 |
|---|
| 2026.09.09 | ₩20,885 | ₩20,885 | ₩20,885 | ₩20,885 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩20,885 | ₩20,885 | ₩20,885 | ₩20,885 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩21,006 | ₩21,006 | ₩21,006 | ₩21,006 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩21,194 | ₩21,194 | ₩21,194 | ₩21,194 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩20,781 | ₩20,781 | ₩20,781 | ₩20,781 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,778 | ₩20,778 | ₩20,778 | ₩20,778 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩21,006 | ₩21,006 | ₩20,926 | ₩20,926 | -0.38% | 300 |
|---|
| 2026.08.28 | ₩20,767 | ₩20,767 | ₩20,767 | ₩20,767 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩20,979 | ₩21,046 | ₩20,912 | ₩20,979 | 0.00% | 4.4천 |
|---|
| 2026.08.26 | ₩20,872 | ₩20,872 | ₩20,818 | ₩20,818 | -0.26% | 600 |
|---|
| 2026.08.25 | ₩20,899 | ₩20,899 | ₩20,778 | ₩20,818 | -0.39% | 500 |
|---|
| 2026.08.24 | ₩20,778 | ₩20,791 | ₩20,778 | ₩20,791 | +0.06% | 200 |
|---|
| 2026.08.21 | ₩20,630 | ₩20,630 | ₩20,630 | ₩20,630 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩20,134 | ₩20,134 | ₩20,134 | ₩20,134 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩19,705 | ₩19,705 | ₩19,685 | ₩19,685 | -0.10% | 400 |
|---|
| 2026.08.18 | ₩19,168 | ₩19,202 | ₩19,156 | ₩19,202 | +0.17% | 400 |
|---|
| 2026.08.17 | ₩19,148 | ₩19,148 | ₩19,148 | ₩19,148 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,947 | ₩18,947 | ₩18,947 | ₩18,947 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,074 | ₩19,074 | ₩19,027 | ₩19,027 | -0.25% | 300 |
|---|
| 2026.08.12 | ₩19,054 | ₩19,054 | ₩19,054 | ₩19,054 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩19,088 | ₩19,088 | ₩19,048 | ₩19,048 | -0.21% | 200 |
|---|
| 2026.08.10 | ₩19,155 | ₩19,168 | ₩19,048 | ₩19,120 | -0.18% | 400 |
|---|
| 2026.08.07 | ₩19,168 | ₩19,289 | ₩19,168 | ₩19,241 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩19,178 | ₩19,178 | ₩19,178 | ₩19,178 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩19,214 | ₩19,214 | ₩19,214 | ₩19,214 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩19,148 | ₩19,148 | ₩19,148 | ₩19,148 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩19,100 | ₩19,100 | ₩19,100 | ₩19,100 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩18,954 | ₩19,048 | ₩18,551 | ₩18,940 | -0.07% | 8.7천 |
|---|
| 2026.07.30 | ₩19,316 | ₩19,329 | ₩19,262 | ₩19,262 | -0.28% | 300 |
|---|
| 2026.07.29 | ₩19,209 | ₩19,222 | ₩19,100 | ₩19,100 | -0.57% | 300 |
|---|
| 2026.07.28 | ₩19,121 | ₩19,121 | ₩19,121 | ₩19,121 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,289 | ₩19,302 | ₩19,256 | ₩19,256 | -0.17% | 800 |
|---|
| 2026.07.24 | ₩19,162 | ₩19,162 | ₩19,162 | ₩19,162 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩19,249 | ₩19,249 | ₩19,249 | ₩19,249 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,390 | ₩19,390 | ₩19,390 | ₩19,390 | 0.00% | 700 |
|---|
| 2026.07.21 | ₩19,457 | ₩19,457 | ₩19,457 | ₩19,457 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩19,323 | ₩19,323 | ₩19,323 | ₩19,323 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩19,175 | ₩19,175 | ₩19,175 | ₩19,175 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩19,155 | ₩19,195 | ₩19,155 | ₩19,195 | +0.21% | 1천 |
|---|
| 2026.07.15 | ₩19,235 | ₩19,290 | ₩19,235 | ₩19,290 | +0.29% | 400 |
|---|
| 2026.07.14 | ₩19,215 | ₩19,289 | ₩19,215 | ₩19,233 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩18,913 | ₩18,927 | ₩18,907 | ₩18,907 | -0.04% | 400 |
|---|
| 2026.07.10 | ₩19,168 | ₩19,168 | ₩19,115 | ₩19,141 | -0.14% | 1.8천 |
|---|
| 2026.07.09 | ₩18,954 | ₩19,042 | ₩18,940 | ₩19,042 | +0.47% | 1.9천 |
|---|
| 2026.07.08 | ₩18,900 | ₩18,900 | ₩18,900 | ₩18,900 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩19,074 | ₩19,074 | ₩19,074 | ₩19,074 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩19,074 | ₩19,081 | ₩19,074 | ₩19,081 | +0.04% | 200 |
|---|
| 2026.07.02 | ₩18,814 | ₩18,814 | ₩18,814 | ₩18,814 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩18,622 | ₩18,622 | ₩18,622 | ₩18,622 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩18,457 | ₩18,457 | ₩18,363 | ₩18,448 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩18,498 | ₩18,665 | ₩18,498 | ₩18,665 | +0.91% | 8.4천 |
|---|
| 2026.06.26 | ₩18,618 | ₩18,640 | ₩18,592 | ₩18,640 | +0.12% | 2.6천 |
|---|
| 2026.06.25 | ₩18,565 | ₩18,590 | ₩18,524 | ₩18,590 | +0.14% | 1.8천 |
|---|
| 2026.06.24 | ₩18,625 | ₩18,625 | ₩18,625 | ₩18,625 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩18,934 | ₩18,967 | ₩18,934 | ₩18,947 | +0.07% | 4.8천 |
|---|
| 2026.06.22 | ₩19,215 | ₩19,215 | ₩19,215 | ₩19,215 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩19,014 | ₩19,014 | ₩19,014 | ₩19,014 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩19,235 | ₩19,235 | ₩19,148 | ₩19,148 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩19,276 | ₩19,309 | ₩19,262 | ₩19,309 | +0.17% | 1.1천 |
|---|
| 2026.06.15 | ₩19,423 | ₩19,437 | ₩19,423 | ₩19,437 | +0.07% | 300 |
|---|
| 2026.06.12 | ₩18,981 | ₩19,069 | ₩18,967 | ₩19,069 | +0.47% | 900 |
|---|
| 2026.06.11 | ₩19,021 | ₩19,064 | ₩19,021 | ₩19,064 | +0.23% | 100 |
|---|
| 2026.06.10 | ₩18,793 | ₩18,853 | ₩18,793 | ₩18,853 | +0.32% | 1.1천 |
|---|
| 2026.06.09 | ₩18,752 | ₩18,872 | ₩18,699 | ₩18,872 | +0.64% | 1천 |
|---|
| 2026.06.08 | ₩19,007 | ₩19,048 | ₩19,007 | ₩19,027 | +0.11% | 5.4천 |
|---|
| 2026.06.05 | ₩18,806 | ₩18,820 | ₩18,683 | ₩18,683 | -0.66% | 4.7천 |
|---|
| 2026.06.04 | ₩18,927 | ₩19,048 | ₩18,927 | ₩19,045 | +0.62% | 9.9천 |
|---|
| 2026.06.03 | ₩19,370 | ₩19,383 | ₩19,261 | ₩19,261 | -0.56% | 2.2천 |
|---|
| 2026.06.02 | ₩19,598 | ₩19,611 | ₩19,396 | ₩19,465 | -0.68% | 3.9천 |
|---|
| 2026.06.01 | ₩19,893 | ₩19,961 | ₩19,893 | ₩19,961 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩20,080 | ₩20,208 | ₩20,080 | ₩20,208 | +0.63% | 300 |
|---|
| 2026.05.28 | ₩20,067 | ₩20,188 | ₩20,067 | ₩20,188 | +0.60% | 1.8천 |
|---|
| 2026.05.27 | ₩20,268 | ₩20,355 | ₩20,241 | ₩20,355 | +0.43% | 1.8천 |
|---|
| 2026.05.26 | ₩20,429 | ₩20,429 | ₩20,429 | ₩20,429 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩20,456 | ₩20,456 | ₩20,398 | ₩20,398 | -0.28% | 1.2만 |
|---|
| 2026.05.21 | ₩20,583 | ₩20,583 | ₩20,583 | ₩20,583 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩20,577 | ₩20,577 | ₩20,577 | ₩20,577 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩20,443 | ₩20,476 | ₩20,443 | ₩20,476 | +0.16% | 700 |
|---|
| 2026.05.18 | ₩20,469 | ₩20,469 | ₩20,469 | ₩20,469 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩20,671 | ₩20,671 | ₩20,671 | ₩20,671 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩20,684 | ₩20,926 | ₩20,671 | ₩20,840 | +0.75% | 4.6천 |
|---|
| 2026.05.13 | ₩20,697 | ₩20,697 | ₩20,684 | ₩20,684 | -0.06% | 100 |
|---|
| 2026.05.12 | ₩20,798 | ₩20,798 | ₩20,798 | ₩20,798 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩20,911 | ₩20,911 | ₩20,911 | ₩20,911 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩20,758 | ₩20,758 | ₩20,758 | ₩20,758 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩20,719 | ₩20,719 | ₩20,719 | ₩20,719 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩20,832 | ₩20,832 | ₩20,832 | ₩20,832 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩20,818 | ₩20,818 | ₩20,818 | ₩20,818 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩20,712 | ₩20,712 | ₩20,712 | ₩20,712 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩20,583 | ₩20,583 | ₩20,583 | ₩20,583 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩20,308 | ₩20,456 | ₩20,308 | ₩20,416 | +0.53% | 1.6천 |
|---|
| 2026.04.29 | ₩20,376 | ₩20,376 | ₩20,308 | ₩20,319 | -0.28% | 600 |
|---|
| 2026.04.28 | ₩20,389 | ₩20,390 | ₩20,389 | ₩20,390 | +0.01% | 400 |
|---|
| 2026.04.27 | ₩20,429 | ₩20,429 | ₩20,429 | ₩20,429 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩20,456 | ₩20,484 | ₩20,429 | ₩20,484 | +0.14% | 7천 |
|---|
| 2026.04.23 | ₩20,389 | ₩20,537 | ₩20,376 | ₩20,469 | +0.39% | 1.1천 |
|---|
| 2026.04.22 | ₩20,456 | ₩20,558 | ₩20,443 | ₩20,558 | +0.50% | 7.3천 |
|---|
| 2026.04.21 | ₩20,228 | ₩20,295 | ₩20,148 | ₩20,236 | +0.04% | 1.6천 |
|---|
| 2026.04.20 | ₩20,268 | ₩20,268 | ₩20,268 | ₩20,268 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩20,362 | ₩20,420 | ₩20,362 | ₩20,420 | +0.28% | 500 |
|---|
| 2026.04.16 | ₩20,196 | ₩20,196 | ₩20,196 | ₩20,196 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,152 | ₩20,152 | ₩20,152 | ₩20,152 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩20,101 | ₩20,101 | ₩20,101 | ₩20,101 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩20,013 | ₩20,013 | ₩20,013 | ₩20,013 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩19,979 | ₩19,995 | ₩19,907 | ₩19,995 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩19,907 | ₩19,907 | ₩19,907 | ₩19,907 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩19,799 | ₩19,866 | ₩19,772 | ₩19,812 | +0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩19,356 | ₩19,557 | ₩19,356 | ₩19,557 | +1.04% | 6.2천 |
|---|
| 2026.04.06 | ₩19,544 | ₩19,544 | ₩19,544 | ₩19,544 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩19,309 | ₩19,309 | ₩19,309 | ₩19,309 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩19,302 | ₩19,376 | ₩19,302 | ₩19,376 | +0.38% | 1천 |
|---|
| 2026.03.31 | ₩19,404 | ₩19,404 | ₩19,404 | ₩19,404 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩19,402 | ₩19,402 | ₩19,402 | ₩19,402 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,450 | ₩19,450 | ₩19,450 | ₩19,450 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩19,658 | ₩19,658 | ₩19,658 | ₩19,658 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩20,017 | ₩20,017 | ₩20,017 | ₩20,017 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,859 | ₩19,859 | ₩19,859 | ₩19,859 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩20,040 | ₩20,110 | ₩20,040 | ₩20,110 | +0.35% | 100 |
|---|
| 2026.03.20 | ₩20,127 | ₩20,127 | ₩20,127 | ₩20,127 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,174 | ₩20,174 | ₩20,174 | ₩20,174 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,346 | ₩20,346 | ₩20,346 | ₩20,346 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩21,046 | ₩21,046 | ₩21,046 | ₩21,046 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩20,926 | ₩20,952 | ₩20,926 | ₩20,952 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩20,617 | ₩20,617 | ₩20,483 | ₩20,507 | -0.53% | 200 |
|---|
| 2026.03.12 | ₩20,409 | ₩20,409 | ₩20,409 | ₩20,409 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩20,496 | ₩20,496 | ₩20,463 | ₩20,463 | -0.16% | 100 |
|---|
| 2026.03.10 | ₩20,335 | ₩20,389 | ₩20,335 | ₩20,389 | +0.26% | 100 |
|---|
| 2026.03.09 | ₩20,268 | ₩20,268 | ₩20,268 | ₩20,268 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩20,228 | ₩20,228 | ₩20,228 | ₩20,228 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩20,644 | ₩20,704 | ₩20,644 | ₩20,704 | +0.29% | 300 |
|---|
| 2026.03.04 | ₩20,912 | ₩21,084 | ₩20,912 | ₩21,084 | +0.82% | 3천 |
|---|
| 2026.03.03 | ₩20,267 | ₩20,267 | ₩20,267 | ₩20,267 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩20,295 | ₩20,398 | ₩20,295 | ₩20,398 | +0.51% | 100 |
|---|
| 2026.02.27 | ₩19,913 | ₩19,913 | ₩19,913 | ₩19,913 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩20,362 | ₩20,362 | ₩20,141 | ₩20,141 | -1.09% | 700 |
|---|
| 2026.02.25 | ₩20,443 | ₩20,443 | ₩20,443 | ₩20,443 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩19,906 | ₩19,906 | ₩19,866 | ₩19,866 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩20,034 | ₩20,080 | ₩19,886 | ₩19,886 | -0.74% | 1.3천 |
|---|
| 2026.02.20 | ₩20,148 | ₩20,255 | ₩20,148 | ₩20,255 | +0.53% | 1.5천 |
|---|
| 2026.02.19 | ₩20,107 | ₩20,282 | ₩20,107 | ₩20,241 | +0.67% | 800 |
|---|
| 2026.02.18 | ₩20,335 | ₩20,335 | ₩20,173 | ₩20,173 | -0.80% | 700 |
|---|
| 2026.02.17 | ₩21,127 | ₩21,127 | ₩20,362 | ₩20,362 | -3.62% | 1.3천 |
|---|
| 2026.02.13 | ₩20,575 | ₩20,664 | ₩20,575 | ₩20,590 | +0.07% | 1.6천 |
|---|
| 2026.02.12 | ₩20,201 | ₩20,201 | ₩20,201 | ₩20,201 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩20,349 | ₩20,476 | ₩20,349 | ₩20,476 | +0.63% | 1천 |
|---|
| 2026.02.10 | ₩20,671 | ₩20,671 | ₩20,671 | ₩20,671 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩20,724 | ₩20,952 | ₩20,711 | ₩20,952 | +1.10% | 1.3천 |
|---|
| 2026.02.06 | ₩20,845 | ₩21,002 | ₩20,832 | ₩21,002 | +0.75% | 6천 |
|---|
| 2026.02.05 | ₩20,697 | ₩20,697 | ₩20,389 | ₩20,389 | -1.49% | 200 |
|---|
| 2026.02.04 | ₩21,569 | ₩21,569 | ₩21,489 | ₩21,489 | -0.37% | 1.7천 |
|---|
| 2026.02.03 | ₩21,864 | ₩22,032 | ₩21,851 | ₩22,032 | +0.77% | 400 |
|---|
| 2026.02.02 | ₩22,327 | ₩22,327 | ₩22,327 | ₩22,327 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩23,588 | ₩23,588 | ₩23,588 | ₩23,588 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩24,038 | ₩24,038 | ₩23,636 | ₩23,636 | -1.67% | 100 |
|---|
| 2026.01.28 | ₩24,869 | ₩24,896 | ₩24,735 | ₩24,735 | -0.54% | 700 |
|---|
| 2026.01.27 | ₩24,829 | ₩24,829 | ₩24,829 | ₩24,829 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,735 | ₩24,735 | ₩24,413 | ₩24,413 | -1.30% | 400 |
|---|
| 2026.01.23 | ₩24,837 | ₩24,837 | ₩24,837 | ₩24,837 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,856 | ₩24,856 | ₩24,856 | ₩24,856 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩25,003 | ₩25,003 | ₩25,003 | ₩25,003 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩24,864 | ₩24,864 | ₩24,864 | ₩24,864 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩26,087 | ₩26,087 | ₩26,087 | ₩26,087 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,036 | ₩26,036 | ₩26,036 | ₩26,036 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,428 | ₩26,428 | ₩26,428 | ₩26,428 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,379 | ₩25,875 | ₩25,379 | ₩25,875 | +1.96% | 1.4천 |
|---|
| 2026.01.12 | ₩25,191 | ₩25,191 | ₩25,191 | ₩25,191 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩24,986 | ₩24,986 | ₩24,986 | ₩24,986 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,058 | ₩25,058 | ₩25,058 | ₩25,058 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩25,003 | ₩25,070 | ₩25,003 | ₩25,070 | +0.27% | 500 |
|---|
| 2026.01.06 | ₩25,272 | ₩25,340 | ₩25,258 | ₩25,340 | +0.27% | 1.5천 |
|---|
| 2026.01.05 | ₩25,661 | ₩25,661 | ₩25,661 | ₩25,661 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,044 | ₩25,044 | ₩24,818 | ₩24,818 | -0.90% | 1.4천 |
|---|
| 2025.12.31 | ₩24,547 | ₩24,637 | ₩24,346 | ₩24,346 | -0.82% | 2.3천 |
|---|
| 2025.12.30 | ₩24,601 | ₩24,775 | ₩24,393 | ₩24,393 | -0.85% | 4.3천 |
|---|
| 2025.12.29 | ₩24,259 | ₩24,259 | ₩24,259 | ₩24,259 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩29,001 | ₩29,001 | ₩29,001 | ₩29,001 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,935 | ₩28,935 | ₩28,935 | ₩28,935 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩29,183 | ₩29,183 | ₩29,183 | ₩29,183 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩29,135 | ₩29,135 | ₩29,135 | ₩29,135 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,425 | ₩28,425 | ₩28,425 | ₩28,425 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩28,665 | ₩28,665 | ₩28,665 | ₩28,665 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,056 | ₩29,056 | ₩29,056 | ₩29,056 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,604 | ₩29,604 | ₩29,604 | ₩29,604 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,524 | ₩29,886 | ₩29,510 | ₩29,886 | +1.23% | 200 |
|---|
| 2025.12.10 | ₩30,009 | ₩30,009 | ₩30,009 | ₩30,009 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩29,698 | ₩30,094 | ₩29,685 | ₩30,094 | +1.33% | 1.2천 |
|---|
| 2025.12.08 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,298 | ₩29,298 | ₩29,298 | ₩29,298 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,903 | ₩29,903 | ₩29,903 | ₩29,903 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,008 | ₩30,008 | ₩30,008 | ₩30,008 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩29,175 | ₩29,819 | ₩29,095 | ₩29,533 | +1.23% | 1.2천 |
|---|
| 2025.12.01 | ₩28,402 | ₩28,402 | ₩28,402 | ₩28,402 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,497 | ₩29,497 | ₩29,497 | ₩29,497 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,282 | ₩29,282 | ₩29,282 | ₩29,282 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,719 | ₩28,773 | ₩28,679 | ₩28,773 | +0.19% | 2.1천 |
|---|
| 2025.11.24 | ₩28,531 | ₩29,155 | ₩28,531 | ₩29,155 | +2.19% | 200 |
|---|
| 2025.11.21 | ₩28,256 | ₩28,256 | ₩28,256 | ₩28,256 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩28,605 | ₩28,605 | ₩28,605 | ₩28,605 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩29,179 | ₩29,179 | ₩29,179 | ₩29,179 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,644 | ₩29,644 | ₩29,644 | ₩29,644 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,036 | ₩30,036 | ₩30,036 | ₩30,036 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,711 | ₩30,711 | ₩30,711 | ₩30,711 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,489 | ₩31,489 | ₩31,489 | ₩31,489 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,062 | ₩31,062 | ₩31,062 | ₩31,062 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,958 | ₩30,958 | ₩30,958 | ₩30,958 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,890 | ₩31,890 | ₩31,890 | ₩31,890 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,319 | ₩32,319 | ₩32,319 | ₩32,319 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩32,354 | ₩32,354 | ₩32,354 | ₩32,354 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩32,582 | ₩32,636 | ₩32,582 | ₩32,636 | +0.16% | 200 |
|---|
| 2025.10.27 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,186 | ₩32,186 | ₩32,186 | ₩32,186 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩32,133 | ₩32,133 | ₩32,133 | ₩32,133 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩32,086 | ₩32,086 | ₩32,086 | ₩32,086 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,496 | ₩31,496 | ₩31,496 | ₩31,496 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,543 | ₩32,543 | ₩32,543 | ₩32,543 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 0 |
|---|