시장 데이터를 불러오는 중
전체 종목
FT Vest Bitcoin Strategy Floor15 ETF July 과거 주가
FT Vest Bitcoin Strategy Floor15 ETF July · BFJL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Bitcoin Strategy Floor15 ETF July · BFJL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,537 | ₩25,557 | ₩25,537 | ₩25,557 | +0.08% | 500 |
| 2026.10.08 | ₩25,483 | ₩25,503 | ₩25,323 | ₩25,503 | +0.08% | 800 |
| 2026.10.07 | ₩25,657 | ₩25,657 | ₩25,624 | ₩25,624 | -0.13% | 200 |
| 2026.10.06 | ₩25,751 | ₩25,751 | ₩25,751 | ₩25,751 | 0.00% | 100 |
| 2026.10.05 | ₩25,831 | ₩25,831 | ₩25,711 | ₩25,777 | -0.21% | 600 |
| 2026.10.02 | ₩25,644 | ₩25,644 | ₩25,644 | ₩25,644 | 0.00% | 100 |
| 2026.10.01 | ₩25,417 | ₩25,652 | ₩25,417 | ₩25,652 | +0.93% | 200 |
| 2026.09.30 | ₩25,560 | ₩25,560 | ₩25,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,560 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩25,557 | ₩25,557 | ₩25,557 | ₩25,557 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩25,503 | ₩25,503 | ₩25,503 | ₩25,503 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩25,530 | ₩25,530 | ₩25,530 | ₩25,530 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩25,518 | ₩25,518 | ₩25,518 | ₩25,518 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩25,514 | ₩25,514 | ₩25,514 | ₩25,514 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩25,621 | ₩25,621 | ₩25,621 | ₩25,621 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩25,622 | ₩25,622 | ₩25,622 | ₩25,622 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,222 | ₩25,222 | ₩25,222 | ₩25,222 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩24,750 | ₩24,750 | ₩24,750 | ₩24,750 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩24,663 | ₩24,663 | ₩24,663 | ₩24,663 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩24,648 | ₩24,648 | ₩24,648 | ₩24,648 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩24,929 | ₩24,929 | ₩24,929 | ₩24,929 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩24,781 | ₩24,781 | ₩24,781 | ₩24,781 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩24,714 | ₩24,714 | ₩24,714 | ₩24,714 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩24,782 | ₩24,782 | ₩24,782 | ₩24,782 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩24,682 | ₩24,774 | ₩24,682 | ₩24,774 | +0.37% | 9.4천 |
|---|
| 2026.09.04 | ₩24,855 | ₩24,902 | ₩24,855 | ₩24,895 | +0.16% | 300 |
|---|
| 2026.09.03 | ₩25,022 | ₩25,022 | ₩25,022 | ₩25,022 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩24,708 | ₩24,708 | ₩24,708 | ₩24,708 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩24,688 | ₩24,688 | ₩24,688 | ₩24,688 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩24,822 | ₩24,822 | ₩24,822 | ₩24,822 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩24,668 | ₩24,688 | ₩24,668 | ₩24,688 | +0.08% | 200 |
|---|
| 2026.08.27 | ₩24,809 | ₩24,809 | ₩24,809 | ₩24,809 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩24,675 | ₩24,675 | ₩24,675 | ₩24,675 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩24,668 | ₩24,668 | ₩24,668 | ₩24,668 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩24,682 | ₩24,682 | ₩24,682 | ₩24,682 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩24,496 | ₩24,496 | ₩24,496 | ₩24,496 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩24,074 | ₩24,074 | ₩24,074 | ₩24,074 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩23,639 | ₩23,705 | ₩23,639 | ₩23,705 | +0.28% | 500 |
|---|
| 2026.08.18 | ₩23,198 | ₩23,212 | ₩23,198 | ₩23,212 | +0.06% | 500 |
|---|
| 2026.08.17 | ₩23,118 | ₩23,192 | ₩23,118 | ₩23,172 | +0.23% | 1.9천 |
|---|
| 2026.08.14 | ₩22,958 | ₩22,958 | ₩22,958 | ₩22,958 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩23,058 | ₩23,058 | ₩23,058 | ₩23,058 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩23,098 | ₩23,098 | ₩23,098 | ₩23,098 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩23,062 | ₩23,062 | ₩23,062 | ₩23,062 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩23,198 | ₩23,198 | ₩23,158 | ₩23,158 | -0.17% | 500 |
|---|
| 2026.08.07 | ₩23,272 | ₩23,272 | ₩23,272 | ₩23,272 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩23,198 | ₩23,198 | ₩23,192 | ₩23,192 | -0.03% | 400 |
|---|
| 2026.08.05 | ₩23,218 | ₩23,218 | ₩23,218 | ₩23,218 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩23,118 | ₩23,132 | ₩23,118 | ₩23,132 | +0.06% | 100 |
|---|
| 2026.08.03 | ₩23,011 | ₩23,105 | ₩23,011 | ₩23,091 | +0.35% | 600 |
|---|
| 2026.07.31 | ₩22,951 | ₩22,951 | ₩22,950 | ₩22,950 | -0.01% | 1.4천 |
|---|
| 2026.07.30 | ₩23,212 | ₩23,249 | ₩23,212 | ₩23,249 | +0.16% | 700 |
|---|
| 2026.07.29 | ₩23,058 | ₩23,058 | ₩23,058 | ₩23,058 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩23,045 | ₩23,045 | ₩23,045 | ₩23,045 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩23,145 | ₩23,205 | ₩23,145 | ₩23,205 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩23,091 | ₩23,091 | ₩23,091 | ₩23,091 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩23,172 | ₩23,172 | ₩23,172 | ₩23,172 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩23,312 | ₩23,312 | ₩23,312 | ₩23,312 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩23,379 | ₩23,379 | ₩23,379 | ₩23,379 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩23,145 | ₩23,265 | ₩23,145 | ₩23,212 | +0.29% | 4.6천 |
|---|
| 2026.07.17 | ₩22,985 | ₩23,051 | ₩22,985 | ₩23,051 | +0.29% | 100 |
|---|
| 2026.07.16 | ₩23,105 | ₩23,105 | ₩23,105 | ₩23,105 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩23,198 | ₩23,198 | ₩23,198 | ₩23,198 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩23,118 | ₩23,118 | ₩23,118 | ₩23,118 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩22,824 | ₩22,824 | ₩22,731 | ₩22,751 | -0.32% | 1.3천 |
|---|
| 2026.07.10 | ₩23,011 | ₩23,011 | ₩23,011 | ₩23,011 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩22,851 | ₩22,918 | ₩22,851 | ₩22,918 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩22,584 | ₩22,712 | ₩22,584 | ₩22,712 | +0.57% | 300 |
|---|
| 2026.07.07 | ₩22,898 | ₩22,898 | ₩22,898 | ₩22,898 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩22,811 | ₩22,931 | ₩22,811 | ₩22,910 | +0.43% | 300 |
|---|
| 2026.07.02 | ₩22,597 | ₩22,644 | ₩22,597 | ₩22,644 | +0.21% | 300 |
|---|
| 2026.07.01 | ₩22,370 | ₩22,411 | ₩22,370 | ₩22,411 | +0.19% | 200 |
|---|
| 2026.06.30 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩22,356 | ₩22,356 | ₩22,356 | ₩22,356 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩22,350 | ₩22,350 | ₩22,350 | ₩22,350 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩22,343 | ₩22,343 | ₩22,343 | ₩22,343 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩22,290 | ₩22,330 | ₩22,270 | ₩22,330 | +0.18% | 3천 |
|---|
| 2026.06.17 | ₩22,343 | ₩22,343 | ₩22,343 | ₩22,343 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩22,343 | ₩22,343 | ₩22,343 | ₩22,343 | 0.00% | 600 |
|---|
| 2026.06.15 | ₩22,343 | ₩22,343 | ₩22,343 | ₩22,343 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩22,276 | ₩22,336 | ₩22,276 | ₩22,336 | +0.27% | 100 |
|---|
| 2026.06.11 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩22,276 | ₩22,336 | ₩22,276 | ₩22,336 | +0.27% | 200 |
|---|
| 2026.06.09 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩22,276 | ₩22,350 | ₩22,276 | ₩22,350 | +0.33% | 200 |
|---|
| 2026.06.05 | ₩22,330 | ₩22,330 | ₩22,330 | ₩22,330 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩22,330 | ₩22,330 | ₩22,330 | ₩22,330 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩22,330 | ₩22,330 | ₩22,330 | ₩22,330 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩22,310 | ₩22,310 | ₩22,310 | ₩22,310 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩22,343 | ₩22,343 | ₩22,343 | ₩22,343 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩22,336 | ₩22,336 | ₩22,336 | ₩22,336 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩22,363 | ₩22,363 | ₩22,363 | ₩22,363 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩22,390 | ₩22,390 | ₩22,390 | ₩22,390 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩22,343 | ₩22,377 | ₩22,343 | ₩22,377 | +0.15% | 300 |
|---|
| 2026.05.18 | ₩22,390 | ₩22,390 | ₩22,390 | ₩22,390 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩22,450 | ₩22,503 | ₩22,450 | ₩22,470 | +0.09% | 2천 |
|---|
| 2026.05.14 | ₩22,597 | ₩22,597 | ₩22,597 | ₩22,597 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩22,510 | ₩22,510 | ₩22,510 | ₩22,510 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩22,624 | ₩22,624 | ₩22,550 | ₩22,550 | -0.32% | 100 |
|---|
| 2026.05.11 | ₩22,617 | ₩22,617 | ₩22,617 | ₩22,617 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩22,557 | ₩22,557 | ₩22,557 | ₩22,557 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩22,557 | ₩22,557 | ₩22,557 | ₩22,557 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩22,731 | ₩22,731 | ₩22,670 | ₩22,670 | -0.26% | 200 |
|---|
| 2026.05.05 | ₩22,731 | ₩22,731 | ₩22,691 | ₩22,691 | -0.18% | 300 |
|---|
| 2026.05.04 | ₩22,584 | ₩22,584 | ₩22,584 | ₩22,584 | 0.00% | 400 |
|---|
| 2026.05.01 | ₩22,530 | ₩22,530 | ₩22,530 | ₩22,530 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩22,450 | ₩22,450 | ₩22,450 | ₩22,450 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩22,430 | ₩22,430 | ₩22,430 | ₩22,430 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩22,437 | ₩22,483 | ₩22,437 | ₩22,483 | +0.21% | 200 |
|---|
| 2026.04.27 | ₩22,517 | ₩22,517 | ₩22,517 | ₩22,517 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩22,584 | ₩22,584 | ₩22,584 | ₩22,584 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩22,650 | ₩22,650 | ₩22,617 | ₩22,617 | -0.15% | 200 |
|---|
| 2026.04.22 | ₩22,717 | ₩22,731 | ₩22,691 | ₩22,691 | -0.12% | 3.6천 |
|---|
| 2026.04.21 | ₩22,490 | ₩22,490 | ₩22,490 | ₩22,490 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩22,550 | ₩22,550 | ₩22,550 | ₩22,550 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩22,630 | ₩22,630 | ₩22,630 | ₩22,630 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩22,477 | ₩22,544 | ₩22,477 | ₩22,544 | +0.30% | 200 |
|---|
| 2026.04.15 | ₩22,537 | ₩22,537 | ₩22,537 | ₩22,537 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩22,524 | ₩22,524 | ₩22,524 | ₩22,524 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩22,443 | ₩22,443 | ₩22,443 | ₩22,443 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩22,463 | ₩22,463 | ₩22,463 | ₩22,463 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩22,437 | ₩22,437 | ₩22,437 | ₩22,437 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,430 | ₩22,430 | ₩22,430 | ₩22,430 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩22,397 | ₩22,397 | ₩22,397 | ₩22,397 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩22,421 | ₩22,421 | ₩22,421 | ₩22,421 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩22,383 | ₩22,383 | ₩22,383 | ₩22,383 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩22,417 | ₩22,417 | ₩22,417 | ₩22,417 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩22,403 | ₩22,403 | ₩22,403 | ₩22,403 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩22,397 | ₩22,397 | ₩22,397 | ₩22,397 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩22,411 | ₩22,411 | ₩22,411 | ₩22,411 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩22,477 | ₩22,477 | ₩22,477 | ₩22,477 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩22,553 | ₩22,553 | ₩22,553 | ₩22,553 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩22,517 | ₩22,517 | ₩22,517 | ₩22,517 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩22,573 | ₩22,573 | ₩22,573 | ₩22,573 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩22,590 | ₩22,590 | ₩22,590 | ₩22,590 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩22,590 | ₩22,590 | ₩22,590 | ₩22,590 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩22,613 | ₩22,613 | ₩22,613 | ₩22,613 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩22,784 | ₩22,784 | ₩22,784 | ₩22,784 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩22,780 | ₩22,780 | ₩22,780 | ₩22,780 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩22,684 | ₩22,684 | ₩22,684 | ₩22,684 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩22,652 | ₩22,652 | ₩22,652 | ₩22,652 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩22,664 | ₩22,664 | ₩22,664 | ₩22,664 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩22,644 | ₩22,644 | ₩22,644 | ₩22,644 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩22,597 | ₩22,597 | ₩22,597 | ₩22,597 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩22,564 | ₩22,564 | ₩22,564 | ₩22,564 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩22,704 | ₩22,704 | ₩22,704 | ₩22,704 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩22,757 | ₩22,809 | ₩22,757 | ₩22,809 | +0.23% | 200 |
|---|
| 2026.03.03 | ₩22,538 | ₩22,538 | ₩22,538 | ₩22,538 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩22,490 | ₩22,569 | ₩22,490 | ₩22,569 | +0.35% | 100 |
|---|
| 2026.02.27 | ₩22,343 | ₩22,403 | ₩22,343 | ₩22,403 | +0.27% | 900 |
|---|
| 2026.02.26 | ₩22,443 | ₩22,443 | ₩22,443 | ₩22,443 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩22,483 | ₩22,483 | ₩22,483 | ₩22,483 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩22,377 | ₩22,377 | ₩22,377 | ₩22,377 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩22,385 | ₩22,385 | ₩22,385 | ₩22,385 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩22,494 | ₩22,494 | ₩22,494 | ₩22,494 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩22,503 | ₩22,503 | ₩22,503 | ₩22,503 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,410 | ₩22,423 | ₩22,410 | ₩22,423 | +0.06% | 500 |
|---|
| 2026.02.17 | ₩22,537 | ₩22,537 | ₩22,537 | ₩22,537 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩22,594 | ₩22,594 | ₩22,594 | ₩22,594 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩22,477 | ₩22,477 | ₩22,477 | ₩22,477 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩22,557 | ₩22,557 | ₩22,557 | ₩22,557 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩22,637 | ₩22,637 | ₩22,637 | ₩22,637 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩22,677 | ₩22,725 | ₩22,677 | ₩22,725 | +0.21% | 7.7천 |
|---|
| 2026.02.06 | ₩22,637 | ₩22,707 | ₩22,637 | ₩22,707 | +0.31% | 400 |
|---|
| 2026.02.05 | ₩22,530 | ₩22,564 | ₩22,517 | ₩22,564 | +0.15% | 900 |
|---|
| 2026.02.04 | ₩22,878 | ₩22,950 | ₩22,878 | ₩22,950 | +0.32% | 100 |
|---|
| 2026.02.03 | ₩23,115 | ₩23,115 | ₩23,115 | ₩23,115 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩23,165 | ₩23,165 | ₩23,165 | ₩23,165 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩23,693 | ₩23,693 | ₩23,693 | ₩23,693 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩23,717 | ₩23,717 | ₩23,717 | ₩23,717 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩24,174 | ₩24,214 | ₩24,174 | ₩24,214 | +0.17% | 100 |
|---|
| 2026.01.27 | ₩24,217 | ₩24,217 | ₩24,217 | ₩24,217 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,034 | ₩24,034 | ₩24,034 | ₩24,034 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,265 | ₩24,265 | ₩24,265 | ₩24,265 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩24,287 | ₩24,287 | ₩24,287 | ₩24,287 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩24,376 | ₩24,376 | ₩24,376 | ₩24,376 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩24,267 | ₩24,294 | ₩24,267 | ₩24,294 | +0.11% | 400 |
|---|
| 2026.01.16 | ₩25,071 | ₩25,071 | ₩25,071 | ₩25,071 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩25,041 | ₩25,041 | ₩25,041 | ₩25,041 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,323 | ₩25,362 | ₩25,323 | ₩25,362 | +0.15% | 200 |
|---|
| 2026.01.13 | ₩24,601 | ₩24,932 | ₩24,601 | ₩24,932 | +1.34% | 900 |
|---|
| 2026.01.12 | ₩24,548 | ₩24,561 | ₩24,545 | ₩24,545 | -0.01% | 400 |
|---|
| 2026.01.09 | ₩24,480 | ₩24,480 | ₩24,480 | ₩24,480 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩24,528 | ₩24,528 | ₩24,528 | ₩24,528 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,555 | ₩24,555 | ₩24,555 | ₩24,555 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩24,723 | ₩24,723 | ₩24,723 | ₩24,723 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩24,628 | ₩24,902 | ₩24,628 | ₩24,902 | +1.11% | 200 |
|---|
| 2026.01.02 | ₩24,425 | ₩24,425 | ₩24,425 | ₩24,425 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩24,185 | ₩24,185 | ₩24,185 | ₩24,185 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩24,221 | ₩24,221 | ₩24,221 | ₩24,221 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩24,468 | ₩24,521 | ₩24,134 | ₩24,167 | -1.23% | 7.7만 |
|---|
| 2025.12.26 | ₩24,564 | ₩24,564 | ₩24,564 | ₩24,564 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩24,568 | ₩24,568 | ₩24,568 | ₩24,568 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩24,623 | ₩24,623 | ₩24,623 | ₩24,623 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩24,742 | ₩24,742 | ₩24,742 | ₩24,742 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩24,698 | ₩24,698 | ₩24,698 | ₩24,698 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩24,364 | ₩24,370 | ₩24,364 | ₩24,370 | +0.03% | 100 |
|---|
| 2025.12.17 | ₩24,480 | ₩24,480 | ₩24,480 | ₩24,480 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩24,695 | ₩24,695 | ₩24,679 | ₩24,679 | -0.06% | 200 |
|---|
| 2025.12.15 | ₩24,575 | ₩24,575 | ₩24,491 | ₩24,491 | -0.34% | 900 |
|---|
| 2025.12.12 | ₩24,964 | ₩24,964 | ₩24,964 | ₩24,964 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩25,121 | ₩25,121 | ₩25,121 | ₩25,121 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩25,176 | ₩25,403 | ₩25,171 | ₩25,201 | +0.10% | 3.7천 |
|---|
| 2025.12.09 | ₩24,882 | ₩25,259 | ₩24,882 | ₩25,259 | +1.51% | 900 |
|---|
| 2025.12.08 | ₩24,895 | ₩25,014 | ₩24,895 | ₩25,014 | +0.48% | 200 |
|---|
| 2025.12.05 | ₩24,862 | ₩24,862 | ₩24,862 | ₩24,862 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩25,215 | ₩25,215 | ₩25,215 | ₩25,215 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩25,266 | ₩25,266 | ₩25,266 | ₩25,266 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩25,083 | ₩25,203 | ₩25,062 | ₩25,062 | -0.08% | 5.4천 |
|---|
| 2025.12.01 | ₩24,446 | ₩24,446 | ₩24,446 | ₩24,446 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩25,091 | ₩25,091 | ₩25,091 | ₩25,091 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩25,008 | ₩25,008 | ₩25,008 | ₩25,008 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩24,767 | ₩24,767 | ₩24,767 | ₩24,767 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩24,948 | ₩24,948 | ₩24,948 | ₩24,948 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩24,493 | ₩24,493 | ₩24,493 | ₩24,493 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩24,666 | ₩24,666 | ₩24,666 | ₩24,666 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩24,952 | ₩24,952 | ₩24,952 | ₩24,952 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩25,286 | ₩25,286 | ₩25,286 | ₩25,286 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩25,189 | ₩25,189 | ₩25,128 | ₩25,128 | -0.24% | 200 |
|---|
| 2025.11.14 | ₩25,386 | ₩25,386 | ₩25,386 | ₩25,386 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩26,232 | ₩26,232 | ₩25,803 | ₩25,803 | -1.64% | 200 |
|---|
| 2025.11.12 | ₩26,392 | ₩26,392 | ₩26,157 | ₩26,157 | -0.89% | 200 |
|---|
| 2025.11.11 | ₩26,307 | ₩26,307 | ₩26,307 | ₩26,307 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩26,633 | ₩26,654 | ₩26,633 | ₩26,654 | +0.08% | 500 |
|---|
| 2025.11.07 | ₩26,409 | ₩26,409 | ₩26,409 | ₩26,409 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩26,111 | ₩26,111 | ₩26,111 | ₩26,111 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩26,392 | ₩26,428 | ₩26,392 | ₩26,428 | +0.14% | 100 |
|---|
| 2025.11.04 | ₩26,069 | ₩26,069 | ₩26,069 | ₩26,069 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,695 | ₩26,695 | ₩26,695 | ₩26,695 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,058 | ₩27,058 | ₩27,058 | ₩27,058 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩26,703 | ₩26,703 | ₩26,703 | ₩26,703 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩27,301 | ₩27,301 | ₩27,135 | ₩27,135 | -0.61% | 100 |
|---|
| 2025.10.28 | ₩27,453 | ₩27,453 | ₩27,453 | ₩27,453 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩27,595 | ₩27,618 | ₩27,595 | ₩27,618 | +0.08% | 300 |
|---|
| 2025.10.24 | ₩27,191 | ₩27,191 | ₩27,191 | ₩27,191 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩26,953 | ₩27,155 | ₩26,953 | ₩27,155 | +0.75% | 200 |
|---|
| 2025.10.22 | ₩26,915 | ₩26,915 | ₩26,915 | ₩26,915 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩27,354 | ₩27,394 | ₩27,321 | ₩27,321 | -0.12% | 200 |
|---|
| 2025.10.20 | ₩27,215 | ₩27,215 | ₩27,215 | ₩27,215 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩27,167 | ₩27,194 | ₩26,951 | ₩26,951 | -0.80% | 1.2만 |
|---|
| 2025.10.15 | ₩27,209 | ₩27,209 | ₩27,209 | ₩27,209 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩27,074 | ₩27,353 | ₩27,074 | ₩27,353 | +1.03% | 200 |
|---|
| 2025.10.13 | ₩27,448 | ₩27,678 | ₩27,448 | ₩27,678 | +0.84% | 200 |
|---|
| 2025.10.10 | ₩27,750 | ₩27,750 | ₩27,750 | ₩27,750 | 0.00% | 100 |
|---|