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 | ₩21,635 | ₩21,635 | ₩21,635 | ₩21,635 | 0.00% | 100 |
| 2026.10.08 | ₩21,327 | ₩21,541 | ₩21,327 | ₩21,541 | +1.01% | 300 |
| 2026.10.07 | ₩21,715 | ₩21,715 | ₩21,715 | ₩21,715 | 0.00% | 100 |
| 2026.10.06 | ₩21,957 | ₩21,957 | ₩21,957 | ₩21,957 | 0.00% | 100 |
| 2026.10.05 | ₩21,930 | ₩21,930 | ₩21,930 | ₩21,930 | 0.00% | 100 |
| 2026.10.02 | ₩21,777 | ₩21,777 | ₩21,777 | ₩21,777 | 0.00% | 100 |
| 2026.10.01 | ₩21,689 | ₩21,789 | ₩21,689 | ₩21,789 | +0.46% | 300 |
| 2026.09.30 | ₩21,675 | ₩21,675 | ₩21,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,675 |
| 0.00% |
| 700 |
| 2026.09.29 | ₩21,669 | ₩21,669 | ₩21,669 | ₩21,669 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩21,595 | ₩21,662 | ₩21,555 | ₩21,622 | +0.12% | 1.2만 |
|---|
| 2026.09.25 | ₩21,662 | ₩21,662 | ₩21,662 | ₩21,662 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩21,715 | ₩21,729 | ₩21,662 | ₩21,662 | -0.25% | 2.5천 |
|---|
| 2026.09.23 | ₩21,648 | ₩21,648 | ₩21,648 | ₩21,648 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩21,805 | ₩21,805 | ₩21,805 | ₩21,805 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩21,795 | ₩21,795 | ₩21,795 | ₩21,795 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩21,313 | ₩21,313 | ₩21,313 | ₩21,313 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩20,810 | ₩20,810 | ₩20,810 | ₩20,810 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩20,704 | ₩20,704 | ₩20,704 | ₩20,704 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩20,683 | ₩20,683 | ₩20,683 | ₩20,683 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩21,058 | ₩21,098 | ₩21,018 | ₩21,018 | -0.19% | 2.2천 |
|---|
| 2026.09.11 | ₩20,837 | ₩20,897 | ₩20,837 | ₩20,853 | +0.08% | 1.9천 |
|---|
| 2026.09.10 | ₩20,844 | ₩20,870 | ₩20,777 | ₩20,777 | -0.32% | 7.9천 |
|---|
| 2026.09.09 | ₩20,884 | ₩20,884 | ₩20,884 | ₩20,884 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩20,884 | ₩20,884 | ₩20,884 | ₩20,884 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩21,005 | ₩21,005 | ₩21,005 | ₩21,005 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩21,192 | ₩21,192 | ₩21,192 | ₩21,192 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩20,779 | ₩20,779 | ₩20,779 | ₩20,779 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩20,777 | ₩20,777 | ₩20,777 | ₩20,777 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩21,005 | ₩21,005 | ₩20,924 | ₩20,924 | -0.38% | 300 |
|---|
| 2026.08.28 | ₩20,766 | ₩20,766 | ₩20,766 | ₩20,766 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩20,978 | ₩21,045 | ₩20,911 | ₩20,978 | 0.00% | 4.4천 |
|---|
| 2026.08.26 | ₩20,870 | ₩20,870 | ₩20,817 | ₩20,817 | -0.26% | 600 |
|---|
| 2026.08.25 | ₩20,897 | ₩20,897 | ₩20,777 | ₩20,817 | -0.39% | 500 |
|---|
| 2026.08.24 | ₩20,777 | ₩20,790 | ₩20,777 | ₩20,790 | +0.06% | 200 |
|---|
| 2026.08.21 | ₩20,629 | ₩20,629 | ₩20,629 | ₩20,629 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩20,133 | ₩20,133 | ₩20,133 | ₩20,133 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩19,704 | ₩19,704 | ₩19,683 | ₩19,683 | -0.10% | 400 |
|---|
| 2026.08.18 | ₩19,167 | ₩19,201 | ₩19,155 | ₩19,201 | +0.17% | 400 |
|---|
| 2026.08.17 | ₩19,147 | ₩19,147 | ₩19,147 | ₩19,147 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩18,946 | ₩18,946 | ₩18,946 | ₩18,946 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩19,073 | ₩19,073 | ₩19,026 | ₩19,026 | -0.25% | 300 |
|---|
| 2026.08.12 | ₩19,053 | ₩19,053 | ₩19,053 | ₩19,053 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩19,087 | ₩19,087 | ₩19,046 | ₩19,046 | -0.21% | 200 |
|---|
| 2026.08.10 | ₩19,154 | ₩19,167 | ₩19,046 | ₩19,119 | -0.18% | 400 |
|---|
| 2026.08.07 | ₩19,167 | ₩19,288 | ₩19,167 | ₩19,239 | +0.38% | 1.2천 |
|---|
| 2026.08.06 | ₩19,176 | ₩19,176 | ₩19,176 | ₩19,176 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩19,213 | ₩19,213 | ₩19,213 | ₩19,213 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩19,147 | ₩19,147 | ₩19,147 | ₩19,147 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩19,099 | ₩19,099 | ₩19,099 | ₩19,099 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩18,952 | ₩19,046 | ₩18,550 | ₩18,939 | -0.07% | 8.7천 |
|---|
| 2026.07.30 | ₩19,315 | ₩19,328 | ₩19,261 | ₩19,261 | -0.28% | 300 |
|---|
| 2026.07.29 | ₩19,207 | ₩19,221 | ₩19,099 | ₩19,099 | -0.57% | 300 |
|---|
| 2026.07.28 | ₩19,120 | ₩19,120 | ₩19,120 | ₩19,120 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩19,288 | ₩19,301 | ₩19,254 | ₩19,254 | -0.17% | 800 |
|---|
| 2026.07.24 | ₩19,160 | ₩19,160 | ₩19,160 | ₩19,160 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩19,248 | ₩19,248 | ₩19,248 | ₩19,248 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩19,388 | ₩19,388 | ₩19,388 | ₩19,388 | 0.00% | 700 |
|---|
| 2026.07.21 | ₩19,455 | ₩19,455 | ₩19,455 | ₩19,455 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩19,321 | ₩19,321 | ₩19,321 | ₩19,321 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩19,174 | ₩19,174 | ₩19,174 | ₩19,174 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩19,154 | ₩19,194 | ₩19,154 | ₩19,194 | +0.21% | 1천 |
|---|
| 2026.07.15 | ₩19,234 | ₩19,289 | ₩19,234 | ₩19,289 | +0.29% | 400 |
|---|
| 2026.07.14 | ₩19,214 | ₩19,288 | ₩19,214 | ₩19,231 | +0.09% | 1.9천 |
|---|
| 2026.07.13 | ₩18,912 | ₩18,926 | ₩18,905 | ₩18,905 | -0.04% | 400 |
|---|
| 2026.07.10 | ₩19,167 | ₩19,167 | ₩19,113 | ₩19,140 | -0.14% | 1.8천 |
|---|
| 2026.07.09 | ₩18,952 | ₩19,041 | ₩18,939 | ₩19,041 | +0.47% | 1.9천 |
|---|
| 2026.07.08 | ₩18,899 | ₩18,899 | ₩18,899 | ₩18,899 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩19,073 | ₩19,073 | ₩19,073 | ₩19,073 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩19,073 | ₩19,080 | ₩19,073 | ₩19,080 | +0.04% | 200 |
|---|
| 2026.07.02 | ₩18,813 | ₩18,813 | ₩18,813 | ₩18,813 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩18,621 | ₩18,621 | ₩18,621 | ₩18,621 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩18,456 | ₩18,456 | ₩18,362 | ₩18,447 | -0.05% | 1.7만 |
|---|
| 2026.06.29 | ₩18,496 | ₩18,664 | ₩18,496 | ₩18,664 | +0.91% | 8.4천 |
|---|
| 2026.06.26 | ₩18,617 | ₩18,639 | ₩18,590 | ₩18,639 | +0.12% | 2.6천 |
|---|
| 2026.06.25 | ₩18,563 | ₩18,589 | ₩18,523 | ₩18,589 | +0.14% | 1.8천 |
|---|
| 2026.06.24 | ₩18,624 | ₩18,624 | ₩18,624 | ₩18,624 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩18,932 | ₩18,966 | ₩18,932 | ₩18,946 | +0.07% | 4.8천 |
|---|
| 2026.06.22 | ₩19,214 | ₩19,214 | ₩19,214 | ₩19,214 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩19,013 | ₩19,013 | ₩19,013 | ₩19,013 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩19,234 | ₩19,234 | ₩19,147 | ₩19,147 | -0.45% | 3.6천 |
|---|
| 2026.06.16 | ₩19,274 | ₩19,308 | ₩19,261 | ₩19,308 | +0.17% | 1.1천 |
|---|
| 2026.06.15 | ₩19,422 | ₩19,435 | ₩19,422 | ₩19,435 | +0.07% | 300 |
|---|
| 2026.06.12 | ₩18,979 | ₩19,068 | ₩18,966 | ₩19,068 | +0.47% | 900 |
|---|
| 2026.06.11 | ₩19,019 | ₩19,062 | ₩19,019 | ₩19,062 | +0.23% | 100 |
|---|
| 2026.06.10 | ₩18,791 | ₩18,852 | ₩18,791 | ₩18,852 | +0.32% | 1.1천 |
|---|
| 2026.06.09 | ₩18,751 | ₩18,871 | ₩18,698 | ₩18,871 | +0.64% | 1천 |
|---|
| 2026.06.08 | ₩19,006 | ₩19,046 | ₩19,006 | ₩19,026 | +0.11% | 5.4천 |
|---|
| 2026.06.05 | ₩18,805 | ₩18,818 | ₩18,681 | ₩18,681 | -0.66% | 4.7천 |
|---|
| 2026.06.04 | ₩18,926 | ₩19,046 | ₩18,926 | ₩19,044 | +0.62% | 9.9천 |
|---|
| 2026.06.03 | ₩19,368 | ₩19,382 | ₩19,260 | ₩19,260 | -0.56% | 2.2천 |
|---|
| 2026.06.02 | ₩19,596 | ₩19,610 | ₩19,395 | ₩19,463 | -0.68% | 3.9천 |
|---|
| 2026.06.01 | ₩19,891 | ₩19,960 | ₩19,891 | ₩19,960 | +0.34% | 900 |
|---|
| 2026.05.29 | ₩20,079 | ₩20,207 | ₩20,079 | ₩20,207 | +0.63% | 300 |
|---|
| 2026.05.28 | ₩20,066 | ₩20,186 | ₩20,066 | ₩20,186 | +0.60% | 1.8천 |
|---|
| 2026.05.27 | ₩20,267 | ₩20,354 | ₩20,240 | ₩20,354 | +0.43% | 1.8천 |
|---|
| 2026.05.26 | ₩20,428 | ₩20,428 | ₩20,428 | ₩20,428 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩20,455 | ₩20,455 | ₩20,397 | ₩20,397 | -0.28% | 1.2만 |
|---|
| 2026.05.21 | ₩20,582 | ₩20,582 | ₩20,582 | ₩20,582 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩20,575 | ₩20,575 | ₩20,575 | ₩20,575 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩20,441 | ₩20,475 | ₩20,441 | ₩20,475 | +0.16% | 700 |
|---|
| 2026.05.18 | ₩20,468 | ₩20,468 | ₩20,468 | ₩20,468 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩20,669 | ₩20,669 | ₩20,669 | ₩20,669 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩20,683 | ₩20,924 | ₩20,669 | ₩20,838 | +0.75% | 4.6천 |
|---|
| 2026.05.13 | ₩20,696 | ₩20,696 | ₩20,683 | ₩20,683 | -0.06% | 100 |
|---|
| 2026.05.12 | ₩20,797 | ₩20,797 | ₩20,797 | ₩20,797 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩20,909 | ₩20,909 | ₩20,909 | ₩20,909 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩20,756 | ₩20,756 | ₩20,756 | ₩20,756 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩20,718 | ₩20,718 | ₩20,718 | ₩20,718 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩20,830 | ₩20,830 | ₩20,830 | ₩20,830 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩20,817 | ₩20,817 | ₩20,817 | ₩20,817 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩20,711 | ₩20,711 | ₩20,711 | ₩20,711 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩20,582 | ₩20,582 | ₩20,582 | ₩20,582 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩20,307 | ₩20,455 | ₩20,307 | ₩20,414 | +0.53% | 1.6천 |
|---|
| 2026.04.29 | ₩20,374 | ₩20,374 | ₩20,307 | ₩20,318 | -0.28% | 600 |
|---|
| 2026.04.28 | ₩20,388 | ₩20,389 | ₩20,388 | ₩20,389 | +0.01% | 400 |
|---|
| 2026.04.27 | ₩20,428 | ₩20,428 | ₩20,428 | ₩20,428 | 0.00% | 800 |
|---|
| 2026.04.24 | ₩20,455 | ₩20,483 | ₩20,428 | ₩20,483 | +0.14% | 7천 |
|---|
| 2026.04.23 | ₩20,388 | ₩20,535 | ₩20,374 | ₩20,468 | +0.39% | 1.1천 |
|---|
| 2026.04.22 | ₩20,455 | ₩20,557 | ₩20,441 | ₩20,557 | +0.50% | 7.3천 |
|---|
| 2026.04.21 | ₩20,227 | ₩20,294 | ₩20,146 | ₩20,235 | +0.04% | 1.6천 |
|---|
| 2026.04.20 | ₩20,267 | ₩20,267 | ₩20,267 | ₩20,267 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩20,361 | ₩20,418 | ₩20,361 | ₩20,418 | +0.28% | 500 |
|---|
| 2026.04.16 | ₩20,194 | ₩20,194 | ₩20,194 | ₩20,194 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩20,150 | ₩20,150 | ₩20,150 | ₩20,150 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩20,099 | ₩20,099 | ₩20,099 | ₩20,099 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩20,012 | ₩20,012 | ₩20,012 | ₩20,012 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩19,977 | ₩19,993 | ₩19,906 | ₩19,993 | +0.08% | 700 |
|---|
| 2026.04.09 | ₩19,906 | ₩19,906 | ₩19,906 | ₩19,906 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩19,797 | ₩19,865 | ₩19,771 | ₩19,811 | +0.07% | 2.7천 |
|---|
| 2026.04.07 | ₩19,355 | ₩19,556 | ₩19,355 | ₩19,556 | +1.04% | 6.2천 |
|---|
| 2026.04.06 | ₩19,543 | ₩19,543 | ₩19,543 | ₩19,543 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩19,308 | ₩19,308 | ₩19,308 | ₩19,308 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩19,301 | ₩19,375 | ₩19,301 | ₩19,375 | +0.38% | 1천 |
|---|
| 2026.03.31 | ₩19,403 | ₩19,403 | ₩19,403 | ₩19,403 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩19,400 | ₩19,400 | ₩19,400 | ₩19,400 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩19,449 | ₩19,449 | ₩19,449 | ₩19,449 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩19,657 | ₩19,657 | ₩19,657 | ₩19,657 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩20,016 | ₩20,016 | ₩20,016 | ₩20,016 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩19,858 | ₩19,858 | ₩19,858 | ₩19,858 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩20,039 | ₩20,109 | ₩20,039 | ₩20,109 | +0.35% | 100 |
|---|
| 2026.03.20 | ₩20,126 | ₩20,126 | ₩20,126 | ₩20,126 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩20,173 | ₩20,173 | ₩20,173 | ₩20,173 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩20,345 | ₩20,345 | ₩20,345 | ₩20,345 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩21,045 | ₩21,045 | ₩21,045 | ₩21,045 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩20,924 | ₩20,951 | ₩20,924 | ₩20,951 | +0.13% | 300 |
|---|
| 2026.03.13 | ₩20,616 | ₩20,616 | ₩20,481 | ₩20,506 | -0.53% | 200 |
|---|
| 2026.03.12 | ₩20,408 | ₩20,408 | ₩20,408 | ₩20,408 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩20,495 | ₩20,495 | ₩20,461 | ₩20,461 | -0.16% | 100 |
|---|
| 2026.03.10 | ₩20,334 | ₩20,388 | ₩20,334 | ₩20,388 | +0.26% | 100 |
|---|
| 2026.03.09 | ₩20,267 | ₩20,267 | ₩20,267 | ₩20,267 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩20,227 | ₩20,227 | ₩20,227 | ₩20,227 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩20,642 | ₩20,703 | ₩20,642 | ₩20,703 | +0.29% | 300 |
|---|
| 2026.03.04 | ₩20,911 | ₩21,082 | ₩20,911 | ₩21,082 | +0.82% | 3천 |
|---|
| 2026.03.03 | ₩20,266 | ₩20,266 | ₩20,266 | ₩20,266 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩20,294 | ₩20,397 | ₩20,294 | ₩20,397 | +0.51% | 100 |
|---|
| 2026.02.27 | ₩19,911 | ₩19,911 | ₩19,911 | ₩19,911 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩20,361 | ₩20,361 | ₩20,139 | ₩20,139 | -1.09% | 700 |
|---|
| 2026.02.25 | ₩20,441 | ₩20,441 | ₩20,441 | ₩20,441 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩19,905 | ₩19,905 | ₩19,865 | ₩19,865 | -0.20% | 1.3천 |
|---|
| 2026.02.23 | ₩20,032 | ₩20,079 | ₩19,885 | ₩19,885 | -0.74% | 1.3천 |
|---|
| 2026.02.20 | ₩20,146 | ₩20,253 | ₩20,146 | ₩20,253 | +0.53% | 1.5천 |
|---|
| 2026.02.19 | ₩20,106 | ₩20,280 | ₩20,106 | ₩20,240 | +0.67% | 800 |
|---|
| 2026.02.18 | ₩20,334 | ₩20,334 | ₩20,172 | ₩20,172 | -0.80% | 700 |
|---|
| 2026.02.17 | ₩21,125 | ₩21,125 | ₩20,361 | ₩20,361 | -3.62% | 1.3천 |
|---|
| 2026.02.13 | ₩20,574 | ₩20,663 | ₩20,574 | ₩20,589 | +0.07% | 1.6천 |
|---|
| 2026.02.12 | ₩20,200 | ₩20,200 | ₩20,200 | ₩20,200 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩20,347 | ₩20,475 | ₩20,347 | ₩20,475 | +0.63% | 1천 |
|---|
| 2026.02.10 | ₩20,669 | ₩20,669 | ₩20,669 | ₩20,669 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩20,723 | ₩20,951 | ₩20,710 | ₩20,951 | +1.10% | 1.3천 |
|---|
| 2026.02.06 | ₩20,844 | ₩21,001 | ₩20,830 | ₩21,001 | +0.75% | 6천 |
|---|
| 2026.02.05 | ₩20,696 | ₩20,696 | ₩20,388 | ₩20,388 | -1.49% | 200 |
|---|
| 2026.02.04 | ₩21,568 | ₩21,568 | ₩21,487 | ₩21,487 | -0.37% | 1.7천 |
|---|
| 2026.02.03 | ₩21,863 | ₩22,031 | ₩21,850 | ₩22,031 | +0.77% | 400 |
|---|
| 2026.02.02 | ₩22,326 | ₩22,326 | ₩22,326 | ₩22,326 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩23,587 | ₩23,587 | ₩23,587 | ₩23,587 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩24,036 | ₩24,036 | ₩23,635 | ₩23,635 | -1.67% | 100 |
|---|
| 2026.01.28 | ₩24,868 | ₩24,894 | ₩24,733 | ₩24,733 | -0.54% | 700 |
|---|
| 2026.01.27 | ₩24,827 | ₩24,827 | ₩24,827 | ₩24,827 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,733 | ₩24,733 | ₩24,411 | ₩24,411 | -1.30% | 400 |
|---|
| 2026.01.23 | ₩24,835 | ₩24,835 | ₩24,835 | ₩24,835 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,854 | ₩24,854 | ₩24,854 | ₩24,854 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩25,002 | ₩25,002 | ₩25,002 | ₩25,002 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩24,862 | ₩24,862 | ₩24,862 | ₩24,862 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩26,085 | ₩26,085 | ₩26,085 | ₩26,085 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩26,034 | ₩26,034 | ₩26,034 | ₩26,034 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩26,426 | ₩26,426 | ₩26,426 | ₩26,426 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩25,377 | ₩25,873 | ₩25,377 | ₩25,873 | +1.96% | 1.4천 |
|---|
| 2026.01.12 | ₩25,189 | ₩25,189 | ₩25,189 | ₩25,189 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩24,984 | ₩24,984 | ₩24,984 | ₩24,984 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩25,057 | ₩25,057 | ₩25,057 | ₩25,057 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩25,002 | ₩25,069 | ₩25,002 | ₩25,069 | +0.27% | 500 |
|---|
| 2026.01.06 | ₩25,270 | ₩25,338 | ₩25,256 | ₩25,338 | +0.27% | 1.5천 |
|---|
| 2026.01.05 | ₩25,659 | ₩25,659 | ₩25,659 | ₩25,659 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩25,042 | ₩25,042 | ₩24,817 | ₩24,817 | -0.90% | 1.4천 |
|---|
| 2025.12.31 | ₩24,546 | ₩24,635 | ₩24,344 | ₩24,344 | -0.82% | 2.3천 |
|---|
| 2025.12.30 | ₩24,599 | ₩24,774 | ₩24,391 | ₩24,391 | -0.85% | 4.3천 |
|---|
| 2025.12.29 | ₩24,257 | ₩24,257 | ₩24,257 | ₩24,257 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩28,999 | ₩28,999 | ₩28,999 | ₩28,999 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩29,076 | ₩29,076 | ₩29,076 | ₩29,076 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩29,181 | ₩29,181 | ₩29,181 | ₩29,181 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩29,133 | ₩29,133 | ₩29,133 | ₩29,133 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,423 | ₩28,423 | ₩28,423 | ₩28,423 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩29,054 | ₩29,054 | ₩29,054 | ₩29,054 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩28,616 | ₩28,616 | ₩28,616 | ₩28,616 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩29,602 | ₩29,602 | ₩29,602 | ₩29,602 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩29,522 | ₩29,884 | ₩29,508 | ₩29,884 | +1.23% | 200 |
|---|
| 2025.12.10 | ₩30,007 | ₩30,007 | ₩30,007 | ₩30,007 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩29,696 | ₩30,092 | ₩29,683 | ₩30,092 | +1.33% | 1.2천 |
|---|
| 2025.12.08 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,296 | ₩29,296 | ₩29,296 | ₩29,296 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩29,901 | ₩29,901 | ₩29,901 | ₩29,901 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩30,006 | ₩30,006 | ₩30,006 | ₩30,006 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩29,173 | ₩29,817 | ₩29,093 | ₩29,531 | +1.23% | 1.2천 |
|---|
| 2025.12.01 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,495 | ₩29,495 | ₩29,495 | ₩29,495 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,280 | ₩29,280 | ₩29,280 | ₩29,280 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩28,717 | ₩28,771 | ₩28,677 | ₩28,771 | +0.19% | 2.1천 |
|---|
| 2025.11.24 | ₩28,529 | ₩29,153 | ₩28,529 | ₩29,153 | +2.19% | 200 |
|---|
| 2025.11.21 | ₩28,254 | ₩28,254 | ₩28,254 | ₩28,254 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩29,177 | ₩29,177 | ₩29,177 | ₩29,177 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,806 | ₩29,806 | ₩29,806 | ₩29,806 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,643 | ₩29,643 | ₩29,643 | ₩29,643 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩30,034 | ₩30,034 | ₩30,034 | ₩30,034 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩31,245 | ₩31,245 | ₩31,245 | ₩31,245 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩31,413 | ₩31,413 | ₩31,413 | ₩31,413 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,487 | ₩31,487 | ₩31,487 | ₩31,487 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩31,060 | ₩31,060 | ₩31,060 | ₩31,060 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩31,433 | ₩31,433 | ₩31,433 | ₩31,433 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩30,956 | ₩30,956 | ₩30,956 | ₩30,956 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,888 | ₩31,888 | ₩31,888 | ₩31,888 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩32,317 | ₩32,317 | ₩32,317 | ₩32,317 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩31,825 | ₩31,825 | ₩31,825 | ₩31,825 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩32,352 | ₩32,352 | ₩32,352 | ₩32,352 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩32,580 | ₩32,634 | ₩32,580 | ₩32,634 | +0.16% | 200 |
|---|
| 2025.10.27 | ₩32,721 | ₩32,721 | ₩32,721 | ₩32,721 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,971 | ₩31,971 | ₩31,971 | ₩31,971 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,673 | ₩31,673 | ₩31,673 | ₩31,673 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩32,131 | ₩32,131 | ₩32,131 | ₩32,131 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩32,084 | ₩32,084 | ₩32,084 | ₩32,084 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,493 | ₩31,493 | ₩31,493 | ₩31,493 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 0 |
|---|