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 | ₩21,627 | ₩21,627 | ₩21,627 | ₩21,627 | 0.00% | 100 |
| 2026.10.08 | ₩21,319 | ₩21,533 | ₩21,319 | ₩21,533 | +1.01% | 300 |
| 2026.10.07 | ₩21,707 | ₩21,707 | ₩21,707 | ₩21,707 | 0.00% | 100 |
| 2026.10.06 | ₩21,949 | ₩21,949 | ₩21,949 | ₩21,949 | 0.00% | 100 |
| 2026.10.05 | ₩21,922 | ₩21,922 | ₩21,922 | ₩21,922 | 0.00% | 100 |
| 2026.10.02 | ₩21,769 | ₩21,769 | ₩21,769 | ₩21,769 | 0.00% | 100 |
| 2026.10.01 | ₩21,681 | ₩21,781 | ₩21,681 | ₩21,781 | +0.46% | 300 |
| 2026.09.30 | ₩21,667 | ₩21,667 | ₩21,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,667 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩21,660 | ₩21,660 | ₩21,660 | ₩21,660 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩21,587 | ₩21,654 | ₩21,546 | ₩21,614 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩21,654 | ₩21,654 | ₩21,654 | ₩21,654 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩21,707 | ₩21,721 | ₩21,654 | ₩21,654 | -0.25% | 2.5천 |
|---|
| 2026.09.23 | ₩21,640 | ₩21,640 | ₩21,640 | ₩21,640 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩21,797 | ₩21,797 | ₩21,797 | ₩21,797 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩21,786 | ₩21,786 | ₩21,786 | ₩21,786 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩21,305 | ₩21,305 | ₩21,305 | ₩21,305 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩20,802 | ₩20,802 | ₩20,802 | ₩20,802 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,696 | ₩20,696 | ₩20,696 | ₩20,696 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩20,675 | ₩20,675 | ₩20,675 | ₩20,675 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩21,050 | ₩21,091 | ₩21,010 | ₩21,010 | -0.19% | 2.2천 |
|---|
| 2026.09.11 | ₩20,829 | ₩20,890 | ₩20,829 | ₩20,845 | +0.08% | 1.9천 |
|---|
| 2026.09.10 | ₩20,836 | ₩20,863 | ₩20,769 | ₩20,769 | -0.32% | 7.9천 |
|---|
| 2026.09.09 | ₩20,876 | ₩20,876 | ₩20,876 | ₩20,876 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩20,876 | ₩20,876 | ₩20,876 | ₩20,876 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩20,997 | ₩20,997 | ₩20,997 | ₩20,997 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩21,184 | ₩21,184 | ₩21,184 | ₩21,184 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩20,772 | ₩20,772 | ₩20,772 | ₩20,772 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,769 | ₩20,769 | ₩20,769 | ₩20,769 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩20,997 | ₩20,997 | ₩20,916 | ₩20,916 | -0.38% | 300 |
|---|
| 2026.08.28 | ₩20,758 | ₩20,758 | ₩20,758 | ₩20,758 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩20,970 | ₩21,037 | ₩20,903 | ₩20,970 | 0.00% | 4.4천 |
|---|
| 2026.08.26 | ₩20,863 | ₩20,863 | ₩20,809 | ₩20,809 | -0.26% | 600 |
|---|
| 2026.08.25 | ₩20,890 | ₩20,890 | ₩20,769 | ₩20,809 | -0.39% | 500 |
|---|
| 2026.08.24 | ₩20,769 | ₩20,782 | ₩20,769 | ₩20,782 | +0.06% | 200 |
|---|
| 2026.08.21 | ₩20,621 | ₩20,621 | ₩20,621 | ₩20,621 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩20,125 | ₩20,125 | ₩20,125 | ₩20,125 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩19,696 | ₩19,696 | ₩19,676 | ₩19,676 | -0.10% | 400 |
|---|
| 2026.08.18 | ₩19,160 | ₩19,193 | ₩19,148 | ₩19,193 | +0.17% | 400 |
|---|
| 2026.08.17 | ₩19,140 | ₩19,140 | ₩19,140 | ₩19,140 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,939 | ₩18,939 | ₩18,939 | ₩18,939 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,066 | ₩19,066 | ₩19,019 | ₩19,019 | -0.25% | 300 |
|---|
| 2026.08.12 | ₩19,046 | ₩19,046 | ₩19,046 | ₩19,046 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩19,079 | ₩19,079 | ₩19,039 | ₩19,039 | -0.21% | 200 |
|---|
| 2026.08.10 | ₩19,146 | ₩19,160 | ₩19,039 | ₩19,112 | -0.18% | 400 |
|---|
| 2026.08.07 | ₩19,160 | ₩19,281 | ₩19,160 | ₩19,232 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩19,169 | ₩19,169 | ₩19,169 | ₩19,169 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩19,205 | ₩19,205 | ₩19,205 | ₩19,205 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩19,140 | ₩19,140 | ₩19,140 | ₩19,140 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩19,092 | ₩19,092 | ₩19,092 | ₩19,092 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩18,945 | ₩19,039 | ₩18,543 | ₩18,932 | -0.07% | 8.7천 |
|---|
| 2026.07.30 | ₩19,307 | ₩19,321 | ₩19,254 | ₩19,254 | -0.28% | 300 |
|---|
| 2026.07.29 | ₩19,200 | ₩19,214 | ₩19,092 | ₩19,092 | -0.57% | 300 |
|---|
| 2026.07.28 | ₩19,113 | ₩19,113 | ₩19,113 | ₩19,113 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,281 | ₩19,294 | ₩19,247 | ₩19,247 | -0.17% | 800 |
|---|
| 2026.07.24 | ₩19,153 | ₩19,153 | ₩19,153 | ₩19,153 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩19,240 | ₩19,240 | ₩19,240 | ₩19,240 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,381 | ₩19,381 | ₩19,381 | ₩19,381 | 0.00% | 700 |
|---|
| 2026.07.21 | ₩19,448 | ₩19,448 | ₩19,448 | ₩19,448 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩19,314 | ₩19,314 | ₩19,314 | ₩19,314 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩19,167 | ₩19,167 | ₩19,167 | ₩19,167 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩19,146 | ₩19,187 | ₩19,146 | ₩19,187 | +0.21% | 1천 |
|---|
| 2026.07.15 | ₩19,227 | ₩19,282 | ₩19,227 | ₩19,282 | +0.29% | 400 |
|---|
| 2026.07.14 | ₩19,207 | ₩19,281 | ₩19,207 | ₩19,224 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩18,905 | ₩18,919 | ₩18,898 | ₩18,898 | -0.04% | 400 |
|---|
| 2026.07.10 | ₩19,160 | ₩19,160 | ₩19,106 | ₩19,133 | -0.14% | 1.8천 |
|---|
| 2026.07.09 | ₩18,945 | ₩19,034 | ₩18,932 | ₩19,034 | +0.47% | 1.9천 |
|---|
| 2026.07.08 | ₩18,892 | ₩18,892 | ₩18,892 | ₩18,892 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩19,066 | ₩19,066 | ₩19,066 | ₩19,066 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩19,066 | ₩19,073 | ₩19,066 | ₩19,073 | +0.04% | 200 |
|---|
| 2026.07.02 | ₩18,806 | ₩18,806 | ₩18,806 | ₩18,806 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩18,614 | ₩18,614 | ₩18,614 | ₩18,614 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩18,449 | ₩18,449 | ₩18,355 | ₩18,440 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩18,489 | ₩18,657 | ₩18,489 | ₩18,657 | +0.91% | 8.4천 |
|---|
| 2026.06.26 | ₩18,610 | ₩18,632 | ₩18,583 | ₩18,632 | +0.12% | 2.6천 |
|---|
| 2026.06.25 | ₩18,557 | ₩18,582 | ₩18,516 | ₩18,582 | +0.14% | 1.8천 |
|---|
| 2026.06.24 | ₩18,617 | ₩18,617 | ₩18,617 | ₩18,617 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩18,925 | ₩18,959 | ₩18,925 | ₩18,939 | +0.07% | 4.8천 |
|---|
| 2026.06.22 | ₩19,207 | ₩19,207 | ₩19,207 | ₩19,207 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩19,006 | ₩19,006 | ₩19,006 | ₩19,006 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩19,227 | ₩19,227 | ₩19,140 | ₩19,140 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩19,267 | ₩19,301 | ₩19,254 | ₩19,301 | +0.17% | 1.1천 |
|---|
| 2026.06.15 | ₩19,415 | ₩19,428 | ₩19,415 | ₩19,428 | +0.07% | 300 |
|---|
| 2026.06.12 | ₩18,972 | ₩19,061 | ₩18,959 | ₩19,061 | +0.47% | 900 |
|---|
| 2026.06.11 | ₩19,012 | ₩19,055 | ₩19,012 | ₩19,055 | +0.23% | 100 |
|---|
| 2026.06.10 | ₩18,784 | ₩18,845 | ₩18,784 | ₩18,845 | +0.32% | 1.1천 |
|---|
| 2026.06.09 | ₩18,744 | ₩18,864 | ₩18,691 | ₩18,864 | +0.64% | 1천 |
|---|
| 2026.06.08 | ₩18,999 | ₩19,039 | ₩18,999 | ₩19,019 | +0.11% | 5.4천 |
|---|
| 2026.06.05 | ₩18,798 | ₩18,811 | ₩18,675 | ₩18,675 | -0.66% | 4.7천 |
|---|
| 2026.06.04 | ₩18,919 | ₩19,039 | ₩18,919 | ₩19,037 | +0.62% | 9.9천 |
|---|
| 2026.06.03 | ₩19,361 | ₩19,374 | ₩19,252 | ₩19,252 | -0.56% | 2.2천 |
|---|
| 2026.06.02 | ₩19,589 | ₩19,602 | ₩19,388 | ₩19,456 | -0.68% | 3.9천 |
|---|
| 2026.06.01 | ₩19,884 | ₩19,952 | ₩19,884 | ₩19,952 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩20,072 | ₩20,199 | ₩20,072 | ₩20,199 | +0.63% | 300 |
|---|
| 2026.05.28 | ₩20,058 | ₩20,179 | ₩20,058 | ₩20,179 | +0.60% | 1.8천 |
|---|
| 2026.05.27 | ₩20,259 | ₩20,346 | ₩20,233 | ₩20,346 | +0.43% | 1.8천 |
|---|
| 2026.05.26 | ₩20,420 | ₩20,420 | ₩20,420 | ₩20,420 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩20,447 | ₩20,447 | ₩20,389 | ₩20,389 | -0.28% | 1.2만 |
|---|
| 2026.05.21 | ₩20,574 | ₩20,574 | ₩20,574 | ₩20,574 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩20,568 | ₩20,568 | ₩20,568 | ₩20,568 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩20,434 | ₩20,467 | ₩20,434 | ₩20,467 | +0.16% | 700 |
|---|
| 2026.05.18 | ₩20,460 | ₩20,460 | ₩20,460 | ₩20,460 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩20,662 | ₩20,662 | ₩20,662 | ₩20,662 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩20,675 | ₩20,916 | ₩20,662 | ₩20,831 | +0.75% | 4.6천 |
|---|
| 2026.05.13 | ₩20,688 | ₩20,688 | ₩20,675 | ₩20,675 | -0.06% | 100 |
|---|
| 2026.05.12 | ₩20,789 | ₩20,789 | ₩20,789 | ₩20,789 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩20,902 | ₩20,902 | ₩20,902 | ₩20,902 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩20,749 | ₩20,749 | ₩20,749 | ₩20,749 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩20,710 | ₩20,710 | ₩20,710 | ₩20,710 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩20,822 | ₩20,822 | ₩20,822 | ₩20,822 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩20,809 | ₩20,809 | ₩20,809 | ₩20,809 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩20,703 | ₩20,703 | ₩20,703 | ₩20,703 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩20,574 | ₩20,574 | ₩20,574 | ₩20,574 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩20,300 | ₩20,447 | ₩20,300 | ₩20,407 | +0.53% | 1.6천 |
|---|
| 2026.04.29 | ₩20,367 | ₩20,367 | ₩20,300 | ₩20,310 | -0.28% | 600 |
|---|
| 2026.04.28 | ₩20,380 | ₩20,381 | ₩20,380 | ₩20,381 | +0.01% | 400 |
|---|
| 2026.04.27 | ₩20,420 | ₩20,420 | ₩20,420 | ₩20,420 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩20,447 | ₩20,475 | ₩20,420 | ₩20,475 | +0.14% | 7천 |
|---|
| 2026.04.23 | ₩20,380 | ₩20,527 | ₩20,367 | ₩20,460 | +0.39% | 1.1천 |
|---|
| 2026.04.22 | ₩20,447 | ₩20,549 | ₩20,434 | ₩20,549 | +0.50% | 7.3천 |
|---|
| 2026.04.21 | ₩20,219 | ₩20,286 | ₩20,139 | ₩20,227 | +0.04% | 1.6천 |
|---|
| 2026.04.20 | ₩20,259 | ₩20,259 | ₩20,259 | ₩20,259 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩20,353 | ₩20,411 | ₩20,353 | ₩20,411 | +0.28% | 500 |
|---|
| 2026.04.16 | ₩20,187 | ₩20,187 | ₩20,187 | ₩20,187 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,143 | ₩20,143 | ₩20,143 | ₩20,143 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩20,092 | ₩20,092 | ₩20,092 | ₩20,092 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩20,005 | ₩20,005 | ₩20,005 | ₩20,005 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩19,970 | ₩19,986 | ₩19,899 | ₩19,986 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩19,899 | ₩19,899 | ₩19,899 | ₩19,899 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩19,790 | ₩19,857 | ₩19,763 | ₩19,803 | +0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩19,348 | ₩19,549 | ₩19,348 | ₩19,549 | +1.04% | 6.2천 |
|---|
| 2026.04.06 | ₩19,535 | ₩19,535 | ₩19,535 | ₩19,535 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩19,301 | ₩19,301 | ₩19,301 | ₩19,301 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩19,294 | ₩19,368 | ₩19,294 | ₩19,368 | +0.38% | 1천 |
|---|
| 2026.03.31 | ₩19,396 | ₩19,396 | ₩19,396 | ₩19,396 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩19,393 | ₩19,393 | ₩19,393 | ₩19,393 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,441 | ₩19,441 | ₩19,441 | ₩19,441 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩19,649 | ₩19,649 | ₩19,649 | ₩19,649 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩20,009 | ₩20,009 | ₩20,009 | ₩20,009 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,850 | ₩19,850 | ₩19,850 | ₩19,850 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩20,031 | ₩20,101 | ₩20,031 | ₩20,101 | +0.35% | 100 |
|---|
| 2026.03.20 | ₩20,119 | ₩20,119 | ₩20,119 | ₩20,119 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,165 | ₩20,165 | ₩20,165 | ₩20,165 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,337 | ₩20,337 | ₩20,337 | ₩20,337 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩21,037 | ₩21,037 | ₩21,037 | ₩21,037 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩20,916 | ₩20,943 | ₩20,916 | ₩20,943 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩20,608 | ₩20,608 | ₩20,474 | ₩20,498 | -0.53% | 200 |
|---|
| 2026.03.12 | ₩20,400 | ₩20,400 | ₩20,400 | ₩20,400 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩20,487 | ₩20,487 | ₩20,454 | ₩20,454 | -0.16% | 100 |
|---|
| 2026.03.10 | ₩20,326 | ₩20,380 | ₩20,326 | ₩20,380 | +0.26% | 100 |
|---|
| 2026.03.09 | ₩20,259 | ₩20,259 | ₩20,259 | ₩20,259 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩20,219 | ₩20,219 | ₩20,219 | ₩20,219 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩20,635 | ₩20,695 | ₩20,635 | ₩20,695 | +0.29% | 300 |
|---|
| 2026.03.04 | ₩20,903 | ₩21,075 | ₩20,903 | ₩21,075 | +0.82% | 3천 |
|---|
| 2026.03.03 | ₩20,258 | ₩20,258 | ₩20,258 | ₩20,258 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩20,286 | ₩20,389 | ₩20,286 | ₩20,389 | +0.51% | 100 |
|---|
| 2026.02.27 | ₩19,904 | ₩19,904 | ₩19,904 | ₩19,904 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩20,353 | ₩20,353 | ₩20,132 | ₩20,132 | -1.09% | 700 |
|---|
| 2026.02.25 | ₩20,434 | ₩20,434 | ₩20,434 | ₩20,434 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩19,897 | ₩19,897 | ₩19,857 | ₩19,857 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩20,025 | ₩20,072 | ₩19,877 | ₩19,877 | -0.74% | 1.3천 |
|---|
| 2026.02.20 | ₩20,139 | ₩20,246 | ₩20,139 | ₩20,246 | +0.53% | 1.5천 |
|---|
| 2026.02.19 | ₩20,098 | ₩20,273 | ₩20,098 | ₩20,233 | +0.67% | 800 |
|---|
| 2026.02.18 | ₩20,326 | ₩20,326 | ₩20,164 | ₩20,164 | -0.80% | 700 |
|---|
| 2026.02.17 | ₩21,117 | ₩21,117 | ₩20,353 | ₩20,353 | -3.62% | 1.3천 |
|---|
| 2026.02.13 | ₩20,566 | ₩20,655 | ₩20,566 | ₩20,581 | +0.07% | 1.6천 |
|---|
| 2026.02.12 | ₩20,192 | ₩20,192 | ₩20,192 | ₩20,192 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩20,340 | ₩20,467 | ₩20,340 | ₩20,467 | +0.63% | 1천 |
|---|
| 2026.02.10 | ₩20,662 | ₩20,662 | ₩20,662 | ₩20,662 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩20,715 | ₩20,943 | ₩20,702 | ₩20,943 | +1.10% | 1.3천 |
|---|
| 2026.02.06 | ₩20,836 | ₩20,993 | ₩20,822 | ₩20,993 | +0.75% | 6천 |
|---|
| 2026.02.05 | ₩20,688 | ₩20,688 | ₩20,380 | ₩20,380 | -1.49% | 200 |
|---|
| 2026.02.04 | ₩21,560 | ₩21,560 | ₩21,479 | ₩21,479 | -0.37% | 1.7천 |
|---|
| 2026.02.03 | ₩21,855 | ₩22,022 | ₩21,841 | ₩22,022 | +0.77% | 400 |
|---|
| 2026.02.02 | ₩22,317 | ₩22,317 | ₩22,317 | ₩22,317 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩23,578 | ₩23,578 | ₩23,578 | ₩23,578 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩24,027 | ₩24,027 | ₩23,626 | ₩23,626 | -1.67% | 100 |
|---|
| 2026.01.28 | ₩24,858 | ₩24,885 | ₩24,724 | ₩24,724 | -0.54% | 700 |
|---|
| 2026.01.27 | ₩24,818 | ₩24,818 | ₩24,818 | ₩24,818 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,724 | ₩24,724 | ₩24,402 | ₩24,402 | -1.30% | 400 |
|---|
| 2026.01.23 | ₩24,826 | ₩24,826 | ₩24,826 | ₩24,826 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,845 | ₩24,845 | ₩24,845 | ₩24,845 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩24,992 | ₩24,992 | ₩24,992 | ₩24,992 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩24,853 | ₩24,853 | ₩24,853 | ₩24,853 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩26,076 | ₩26,076 | ₩26,076 | ₩26,076 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,025 | ₩26,025 | ₩26,025 | ₩26,025 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,416 | ₩26,416 | ₩26,416 | ₩26,416 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,368 | ₩25,864 | ₩25,368 | ₩25,864 | +1.96% | 1.4천 |
|---|
| 2026.01.12 | ₩25,180 | ₩25,180 | ₩25,180 | ₩25,180 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩24,975 | ₩24,975 | ₩24,975 | ₩24,975 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,047 | ₩25,047 | ₩25,047 | ₩25,047 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,992 | ₩25,059 | ₩24,992 | ₩25,059 | +0.27% | 500 |
|---|
| 2026.01.06 | ₩25,260 | ₩25,329 | ₩25,247 | ₩25,329 | +0.27% | 1.5천 |
|---|
| 2026.01.05 | ₩25,649 | ₩25,649 | ₩25,649 | ₩25,649 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,033 | ₩25,033 | ₩24,807 | ₩24,807 | -0.90% | 1.4천 |
|---|
| 2025.12.31 | ₩24,536 | ₩24,626 | ₩24,335 | ₩24,335 | -0.82% | 2.3천 |
|---|
| 2025.12.30 | ₩24,590 | ₩24,764 | ₩24,382 | ₩24,382 | -0.85% | 4.3천 |
|---|
| 2025.12.29 | ₩24,248 | ₩24,248 | ₩24,248 | ₩24,248 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩28,988 | ₩28,988 | ₩28,988 | ₩28,988 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,922 | ₩28,922 | ₩28,922 | ₩28,922 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,066 | ₩29,066 | ₩29,066 | ₩29,066 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩29,170 | ₩29,170 | ₩29,170 | ₩29,170 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩29,122 | ₩29,122 | ₩29,122 | ₩29,122 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,413 | ₩28,413 | ₩28,413 | ₩28,413 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩28,653 | ₩28,653 | ₩28,653 | ₩28,653 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,043 | ₩29,043 | ₩29,043 | ₩29,043 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,606 | ₩28,606 | ₩28,606 | ₩28,606 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,591 | ₩29,591 | ₩29,591 | ₩29,591 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,511 | ₩29,873 | ₩29,497 | ₩29,873 | +1.23% | 200 |
|---|
| 2025.12.10 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩29,685 | ₩30,081 | ₩29,672 | ₩30,081 | +1.33% | 1.2천 |
|---|
| 2025.12.08 | ₩29,590 | ₩29,590 | ₩29,590 | ₩29,590 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,286 | ₩29,286 | ₩29,286 | ₩29,286 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,995 | ₩29,995 | ₩29,995 | ₩29,995 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩29,162 | ₩29,806 | ₩29,082 | ₩29,520 | +1.23% | 1.2천 |
|---|
| 2025.12.01 | ₩28,390 | ₩28,390 | ₩28,390 | ₩28,390 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,484 | ₩29,484 | ₩29,484 | ₩29,484 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,269 | ₩29,269 | ₩29,269 | ₩29,269 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,706 | ₩28,760 | ₩28,666 | ₩28,760 | +0.19% | 2.1천 |
|---|
| 2025.11.24 | ₩28,519 | ₩29,142 | ₩28,519 | ₩29,142 | +2.19% | 200 |
|---|
| 2025.11.21 | ₩28,244 | ₩28,244 | ₩28,244 | ₩28,244 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩28,592 | ₩28,592 | ₩28,592 | ₩28,592 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,631 | ₩29,631 | ₩29,631 | ₩29,631 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,023 | ₩30,023 | ₩30,023 | ₩30,023 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,697 | ₩30,697 | ₩30,697 | ₩30,697 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,475 | ₩31,475 | ₩31,475 | ₩31,475 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,944 | ₩30,944 | ₩30,944 | ₩30,944 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,305 | ₩32,305 | ₩32,305 | ₩32,305 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩32,568 | ₩32,621 | ₩32,568 | ₩32,621 | +0.16% | 200 |
|---|
| 2025.10.27 | ₩32,709 | ₩32,709 | ₩32,709 | ₩32,709 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,959 | ₩31,959 | ₩31,959 | ₩31,959 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩32,119 | ₩32,119 | ₩32,119 | ₩32,119 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,058 | ₩32,058 | ₩32,058 | ₩32,058 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,208 | ₩32,208 | ₩32,208 | ₩32,208 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩32,609 | ₩32,609 | ₩32,609 | ₩32,609 | 0.00% | 0 |
|---|