시장 데이터를 불러오는 중
전체 종목
FT Vest Bitcoin Strategy Floor15 ETF - October 과거 주가
FT Vest Bitcoin Strategy Floor15 ETF - October · BFOC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Bitcoin Strategy Floor15 ETF - October · BFOC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,642 | ₩22,656 | ₩22,622 | ₩22,622 | -0.09% | 2천 |
| 2026.10.08 | ₩22,656 | ₩22,656 | ₩22,508 | ₩22,548 | -0.47% | 1.3만 |
| 2026.10.07 | ₩22,924 | ₩22,924 | ₩22,736 | ₩22,736 | -0.82% | 1.6만 |
| 2026.10.06 | ₩22,924 | ₩22,991 | ₩22,910 | ₩22,991 | +0.29% | 2.8천 |
| 2026.10.05 | ₩22,910 | ₩23,018 | ₩22,910 | ₩22,924 | +0.06% | 5.1천 |
| 2026.10.02 | ₩22,937 | ₩22,964 | ₩22,937 | ₩22,957 | +0.09% | 6천 |
| 2026.10.01 | ₩22,749 | ₩22,823 | ₩22,749 | ₩22,823 | +0.32% | 1천 |
| 2026.09.30 | ₩22,977 | ₩22,977 | ₩22,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,853 |
| -0.54% |
| 2천 |
| 2026.09.29 | ₩22,843 | ₩22,896 | ₩22,843 | ₩22,896 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩22,884 | ₩22,884 | ₩22,817 | ₩22,850 | -0.15% | 1.7만 |
|---|
| 2026.09.25 | ₩22,817 | ₩22,818 | ₩22,810 | ₩22,818 | +0.01% | 2.6천 |
|---|
| 2026.09.24 | ₩22,865 | ₩22,865 | ₩22,865 | ₩22,865 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩22,817 | ₩22,817 | ₩22,749 | ₩22,802 | -0.06% | 6.6천 |
|---|
| 2026.09.22 | ₩22,861 | ₩22,861 | ₩22,861 | ₩22,861 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩23,152 | ₩23,152 | ₩22,924 | ₩23,082 | -0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩22,937 | ₩22,980 | ₩22,910 | ₩22,980 | +0.19% | 1.4만 |
|---|
| 2026.09.17 | ₩22,830 | ₩22,900 | ₩22,830 | ₩22,900 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩22,841 | ₩22,841 | ₩22,841 | ₩22,841 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩22,723 | ₩22,776 | ₩22,609 | ₩22,712 | -0.05% | 1.4만 |
|---|
| 2026.09.14 | ₩22,897 | ₩22,972 | ₩22,857 | ₩22,972 | +0.33% | 4.4천 |
|---|
| 2026.09.11 | ₩22,924 | ₩22,991 | ₩22,839 | ₩22,839 | -0.37% | 6.9천 |
|---|
| 2026.09.10 | ₩22,669 | ₩22,745 | ₩22,669 | ₩22,745 | +0.34% | 1.2천 |
|---|
| 2026.09.09 | ₩22,837 | ₩22,837 | ₩22,837 | ₩22,837 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩22,790 | ₩22,807 | ₩22,790 | ₩22,807 | +0.08% | 3천 |
|---|
| 2026.09.04 | ₩22,736 | ₩22,804 | ₩22,669 | ₩22,804 | +0.30% | 3.1천 |
|---|
| 2026.09.03 | ₩22,910 | ₩23,078 | ₩22,857 | ₩23,078 | +0.73% | 1.1만 |
|---|
| 2026.09.02 | ₩22,776 | ₩22,839 | ₩22,776 | ₩22,839 | +0.28% | 100 |
|---|
| 2026.09.01 | ₩22,749 | ₩22,790 | ₩22,682 | ₩22,749 | 0.00% | 3.8천 |
|---|
| 2026.08.31 | ₩22,817 | ₩22,940 | ₩22,817 | ₩22,940 | +0.54% | 7.6천 |
|---|
| 2026.08.28 | ₩22,763 | ₩22,763 | ₩22,677 | ₩22,677 | -0.38% | 4천 |
|---|
| 2026.08.27 | ₩22,937 | ₩22,963 | ₩22,937 | ₩22,963 | +0.11% | 4천 |
|---|
| 2026.08.26 | ₩22,803 | ₩22,877 | ₩22,803 | ₩22,877 | +0.32% | 32.7만 |
|---|
| 2026.08.25 | ₩22,971 | ₩22,971 | ₩22,916 | ₩22,916 | -0.24% | 2.5천 |
|---|
| 2026.08.24 | ₩23,018 | ₩23,018 | ₩22,988 | ₩22,988 | -0.13% | 2천 |
|---|
| 2026.08.21 | ₩23,179 | ₩23,179 | ₩22,696 | ₩23,004 | -0.75% | 6.5천 |
|---|
| 2026.08.20 | ₩23,071 | ₩23,071 | ₩22,790 | ₩23,051 | -0.09% | 5.1천 |
|---|
| 2026.08.19 | ₩22,830 | ₩22,937 | ₩22,830 | ₩22,868 | +0.16% | 1만 |
|---|
| 2026.08.18 | ₩22,803 | ₩22,817 | ₩22,709 | ₩22,783 | -0.09% | 2.5천 |
|---|
| 2026.08.17 | ₩22,884 | ₩22,884 | ₩22,736 | ₩22,850 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩22,749 | ₩22,749 | ₩22,749 | ₩22,749 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩22,763 | ₩22,803 | ₩22,763 | ₩22,763 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩22,749 | ₩22,790 | ₩22,749 | ₩22,790 | +0.18% | 500 |
|---|
| 2026.08.11 | ₩22,770 | ₩22,770 | ₩22,770 | ₩22,770 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩22,756 | ₩22,756 | ₩22,729 | ₩22,729 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩22,800 | ₩22,800 | ₩22,800 | ₩22,800 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩22,756 | ₩22,756 | ₩22,756 | ₩22,756 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩22,783 | ₩22,783 | ₩22,783 | ₩22,783 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩22,749 | ₩22,776 | ₩22,749 | ₩22,776 | +0.12% | 500 |
|---|
| 2026.08.03 | ₩22,776 | ₩22,783 | ₩22,776 | ₩22,783 | +0.03% | 1.3천 |
|---|
| 2026.07.31 | ₩22,669 | ₩22,669 | ₩22,619 | ₩22,619 | -0.22% | 3.6천 |
|---|
| 2026.07.30 | ₩22,736 | ₩22,863 | ₩22,736 | ₩22,850 | +0.50% | 3.4천 |
|---|
| 2026.07.29 | ₩22,776 | ₩22,790 | ₩22,749 | ₩22,749 | -0.12% | 2천 |
|---|
| 2026.07.28 | ₩22,602 | ₩22,696 | ₩22,602 | ₩22,696 | +0.42% | 3.8천 |
|---|
| 2026.07.27 | ₩22,857 | ₩22,857 | ₩22,770 | ₩22,770 | -0.38% | 3.5천 |
|---|
| 2026.07.24 | ₩22,709 | ₩22,729 | ₩22,709 | ₩22,729 | +0.09% | 200 |
|---|
| 2026.07.23 | ₩22,669 | ₩22,682 | ₩22,669 | ₩22,682 | +0.06% | 1.9천 |
|---|
| 2026.07.22 | ₩22,736 | ₩22,763 | ₩22,736 | ₩22,743 | +0.03% | 1.9천 |
|---|
| 2026.07.21 | ₩22,830 | ₩22,830 | ₩22,814 | ₩22,814 | -0.07% | 1.9천 |
|---|
| 2026.07.20 | ₩22,756 | ₩22,756 | ₩22,756 | ₩22,756 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩22,629 | ₩22,756 | ₩22,629 | ₩22,756 | +0.56% | 3.7천 |
|---|
| 2026.07.16 | ₩22,736 | ₩22,736 | ₩22,709 | ₩22,736 | 0.00% | 2천 |
|---|
| 2026.07.15 | ₩22,723 | ₩22,723 | ₩22,709 | ₩22,709 | -0.06% | 4.4천 |
|---|
| 2026.07.14 | ₩22,843 | ₩22,843 | ₩22,723 | ₩22,810 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩22,629 | ₩22,669 | ₩22,602 | ₩22,669 | +0.18% | 4.5천 |
|---|
| 2026.07.10 | ₩22,776 | ₩22,776 | ₩22,743 | ₩22,743 | -0.15% | 3천 |
|---|
| 2026.07.09 | ₩22,749 | ₩22,749 | ₩22,743 | ₩22,743 | -0.03% | 2천 |
|---|
| 2026.07.08 | ₩22,589 | ₩22,615 | ₩22,589 | ₩22,615 | +0.12% | 2천 |
|---|
| 2026.07.07 | ₩22,723 | ₩22,723 | ₩22,716 | ₩22,716 | -0.03% | 500 |
|---|
| 2026.07.06 | ₩22,709 | ₩22,763 | ₩22,709 | ₩22,749 | +0.18% | 4.8천 |
|---|
| 2026.07.02 | ₩22,817 | ₩22,817 | ₩22,756 | ₩22,756 | -0.26% | 3천 |
|---|
| 2026.07.01 | ₩22,763 | ₩22,790 | ₩22,682 | ₩22,736 | -0.12% | 6.4천 |
|---|
| 2026.06.30 | ₩22,575 | ₩22,609 | ₩22,575 | ₩22,609 | +0.15% | 3천 |
|---|
| 2026.06.29 | ₩22,682 | ₩22,709 | ₩22,682 | ₩22,709 | +0.12% | 2.5천 |
|---|
| 2026.06.26 | ₩22,696 | ₩22,776 | ₩22,682 | ₩22,694 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩22,790 | ₩22,790 | ₩22,602 | ₩22,629 | -0.71% | 7천 |
|---|
| 2026.06.24 | ₩22,602 | ₩22,606 | ₩22,589 | ₩22,606 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩22,508 | ₩22,629 | ₩22,508 | ₩22,591 | +0.37% | 8.7천 |
|---|
| 2026.06.22 | ₩22,870 | ₩22,870 | ₩22,743 | ₩22,743 | -0.56% | 4.5천 |
|---|
| 2026.06.18 | ₩22,662 | ₩22,662 | ₩22,589 | ₩22,615 | -0.21% | 2.8천 |
|---|
| 2026.06.17 | ₩22,578 | ₩22,578 | ₩22,578 | ₩22,578 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩22,696 | ₩22,696 | ₩22,682 | ₩22,684 | -0.05% | 2천 |
|---|
| 2026.06.15 | ₩22,964 | ₩22,964 | ₩22,803 | ₩22,803 | -0.70% | 5.5천 |
|---|
| 2026.06.12 | ₩22,736 | ₩22,736 | ₩22,709 | ₩22,709 | -0.12% | 200 |
|---|
| 2026.06.11 | ₩22,790 | ₩22,790 | ₩22,656 | ₩22,748 | -0.18% | 2.7천 |
|---|
| 2026.06.10 | ₩22,696 | ₩22,696 | ₩22,696 | ₩22,696 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩22,602 | ₩22,635 | ₩22,535 | ₩22,635 | +0.15% | 2.3천 |
|---|
| 2026.06.08 | ₩23,004 | ₩23,004 | ₩22,776 | ₩22,850 | -0.67% | 1.5만 |
|---|
| 2026.06.05 | ₩22,589 | ₩22,630 | ₩22,575 | ₩22,630 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩22,562 | ₩22,637 | ₩22,562 | ₩22,637 | +0.33% | 5천 |
|---|
| 2026.06.03 | ₩22,642 | ₩22,642 | ₩22,635 | ₩22,635 | -0.03% | 2천 |
|---|
| 2026.06.02 | ₩22,562 | ₩22,696 | ₩22,562 | ₩22,689 | +0.56% | 1.9만 |
|---|
| 2026.06.01 | ₩22,682 | ₩22,716 | ₩22,682 | ₩22,716 | +0.15% | 5천 |
|---|
| 2026.05.29 | ₩22,776 | ₩22,790 | ₩22,776 | ₩22,778 | +0.01% | 3.3천 |
|---|
| 2026.05.28 | ₩22,723 | ₩22,810 | ₩22,723 | ₩22,810 | +0.38% | 5.1천 |
|---|
| 2026.05.27 | ₩22,951 | ₩22,951 | ₩22,796 | ₩22,811 | -0.61% | 5.1천 |
|---|
| 2026.05.26 | ₩22,910 | ₩22,910 | ₩22,910 | ₩22,910 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩22,857 | ₩23,004 | ₩22,830 | ₩22,830 | -0.12% | 2.2천 |
|---|
| 2026.05.21 | ₩22,998 | ₩22,998 | ₩22,998 | ₩22,998 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩23,018 | ₩23,031 | ₩23,018 | ₩23,031 | +0.06% | 5.1천 |
|---|
| 2026.05.19 | ₩22,951 | ₩22,951 | ₩22,939 | ₩22,944 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩22,964 | ₩22,991 | ₩22,951 | ₩22,957 | -0.03% | 3.6천 |
|---|
| 2026.05.15 | ₩23,112 | ₩23,112 | ₩23,105 | ₩23,105 | -0.03% | 2천 |
|---|
| 2026.05.14 | ₩23,299 | ₩23,346 | ₩23,299 | ₩23,346 | +0.20% | 500 |
|---|
| 2026.05.13 | ₩23,098 | ₩23,159 | ₩23,098 | ₩23,159 | +0.26% | 2.5천 |
|---|
| 2026.05.12 | ₩23,206 | ₩23,226 | ₩23,179 | ₩23,226 | +0.09% | 3.5천 |
|---|
| 2026.05.11 | ₩23,366 | ₩23,392 | ₩23,353 | ₩23,392 | +0.11% | 1.5천 |
|---|
| 2026.05.08 | ₩23,206 | ₩23,273 | ₩23,206 | ₩23,220 | +0.06% | 2천 |
|---|
| 2026.05.07 | ₩23,206 | ₩23,206 | ₩23,206 | ₩23,206 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩23,340 | ₩23,360 | ₩23,340 | ₩23,360 | +0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩23,340 | ₩23,407 | ₩23,340 | ₩23,407 | +0.29% | 2천 |
|---|
| 2026.05.04 | ₩23,219 | ₩23,293 | ₩23,219 | ₩23,293 | +0.32% | 1.6천 |
|---|
| 2026.05.01 | ₩23,232 | ₩23,232 | ₩23,179 | ₩23,207 | -0.11% | 1천 |
|---|
| 2026.04.30 | ₩23,058 | ₩23,090 | ₩23,058 | ₩23,090 | +0.14% | 1.5천 |
|---|
| 2026.04.29 | ₩22,951 | ₩23,018 | ₩22,951 | ₩22,971 | +0.09% | 2.6천 |
|---|
| 2026.04.28 | ₩23,038 | ₩23,051 | ₩23,038 | ₩23,051 | +0.06% | 100 |
|---|
| 2026.04.27 | ₩23,192 | ₩23,192 | ₩23,018 | ₩23,058 | -0.58% | 5.4천 |
|---|
| 2026.04.24 | ₩23,196 | ₩23,196 | ₩23,196 | ₩23,196 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩23,192 | ₩23,200 | ₩23,165 | ₩23,200 | +0.03% | 2.1천 |
|---|
| 2026.04.22 | ₩23,366 | ₩23,409 | ₩23,366 | ₩23,409 | +0.18% | 1.6천 |
|---|
| 2026.04.21 | ₩23,018 | ₩23,018 | ₩23,018 | ₩23,018 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩23,004 | ₩23,132 | ₩23,004 | ₩23,132 | +0.55% | 2.5천 |
|---|
| 2026.04.17 | ₩23,246 | ₩23,273 | ₩23,192 | ₩23,240 | -0.02% | 5.7천 |
|---|
| 2026.04.16 | ₩23,045 | ₩23,152 | ₩22,991 | ₩23,152 | +0.47% | 3천 |
|---|
| 2026.04.15 | ₩23,004 | ₩23,092 | ₩23,004 | ₩23,092 | +0.38% | 900 |
|---|
| 2026.04.14 | ₩23,112 | ₩23,112 | ₩23,038 | ₩23,038 | -0.32% | 1.6천 |
|---|
| 2026.04.13 | ₩22,857 | ₩23,038 | ₩22,830 | ₩23,038 | +0.79% | 3.4천 |
|---|
| 2026.04.10 | ₩22,924 | ₩23,038 | ₩22,924 | ₩23,038 | +0.50% | 5.1천 |
|---|
| 2026.04.09 | ₩22,897 | ₩22,999 | ₩22,897 | ₩22,999 | +0.45% | 2.9천 |
|---|
| 2026.04.08 | ₩23,125 | ₩23,125 | ₩23,058 | ₩23,071 | -0.23% | 5천 |
|---|
| 2026.04.07 | ₩22,835 | ₩22,835 | ₩22,835 | ₩22,835 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,058 | ₩23,058 | ₩22,991 | ₩23,046 | -0.05% | 3.5천 |
|---|
| 2026.04.02 | ₩22,776 | ₩22,897 | ₩22,776 | ₩22,833 | +0.25% | 6천 |
|---|
| 2026.04.01 | ₩22,953 | ₩22,953 | ₩22,953 | ₩22,953 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩23,083 | ₩23,083 | ₩23,083 | ₩23,083 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,112 | ₩23,112 | ₩22,937 | ₩22,937 | -0.75% | 5.6천 |
|---|
| 2026.03.27 | ₩22,910 | ₩22,910 | ₩22,851 | ₩22,851 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩23,071 | ₩23,071 | ₩22,975 | ₩22,975 | -0.42% | 2.9천 |
|---|
| 2026.03.25 | ₩23,273 | ₩23,273 | ₩23,232 | ₩23,232 | -0.17% | 500 |
|---|
| 2026.03.24 | ₩23,112 | ₩23,112 | ₩23,016 | ₩23,016 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩23,259 | ₩23,259 | ₩23,185 | ₩23,185 | -0.32% | 2.2천 |
|---|
| 2026.03.20 | ₩23,098 | ₩23,105 | ₩23,098 | ₩23,105 | +0.03% | 200 |
|---|
| 2026.03.19 | ₩23,098 | ₩23,159 | ₩23,071 | ₩23,159 | +0.26% | 3.6천 |
|---|
| 2026.03.18 | ₩23,085 | ₩23,085 | ₩23,031 | ₩23,031 | -0.23% | 2천 |
|---|
| 2026.03.17 | ₩23,420 | ₩23,420 | ₩23,413 | ₩23,413 | -0.03% | 1.9천 |
|---|
| 2026.03.16 | ₩23,487 | ₩23,487 | ₩23,460 | ₩23,467 | -0.09% | 2.5천 |
|---|
| 2026.03.13 | ₩23,447 | ₩23,460 | ₩23,273 | ₩23,273 | -0.74% | 4.4천 |
|---|
| 2026.03.12 | ₩23,200 | ₩23,200 | ₩23,200 | ₩23,200 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,250 | ₩23,250 | ₩23,250 | ₩23,250 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩23,273 | ₩23,273 | ₩23,208 | ₩23,208 | -0.28% | 3.1천 |
|---|
| 2026.03.09 | ₩23,212 | ₩23,212 | ₩23,212 | ₩23,212 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,031 | ₩23,058 | ₩22,995 | ₩22,995 | -0.16% | 4.1천 |
|---|
| 2026.03.05 | ₩23,246 | ₩23,246 | ₩23,220 | ₩23,220 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩23,380 | ₩23,474 | ₩23,340 | ₩23,423 | +0.18% | 9.2천 |
|---|
| 2026.03.03 | ₩22,910 | ₩23,028 | ₩22,910 | ₩23,028 | +0.52% | 2.1천 |
|---|
| 2026.03.02 | ₩23,058 | ₩23,184 | ₩23,058 | ₩23,184 | +0.55% | 4.2천 |
|---|
| 2026.02.27 | ₩22,776 | ₩22,937 | ₩22,776 | ₩22,892 | +0.51% | 4.7천 |
|---|
| 2026.02.26 | ₩22,991 | ₩23,031 | ₩22,964 | ₩22,995 | +0.02% | 4.4천 |
|---|
| 2026.02.25 | ₩23,045 | ₩23,277 | ₩23,004 | ₩23,277 | +1.01% | 9.1천 |
|---|
| 2026.02.24 | ₩22,912 | ₩22,912 | ₩22,912 | ₩22,912 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩22,870 | ₩22,870 | ₩22,813 | ₩22,813 | -0.25% | 6.1천 |
|---|
| 2026.02.20 | ₩23,092 | ₩23,092 | ₩23,092 | ₩23,092 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩23,004 | ₩23,085 | ₩23,004 | ₩23,085 | +0.35% | 200 |
|---|
| 2026.02.18 | ₩23,058 | ₩23,071 | ₩22,897 | ₩22,912 | -0.63% | 5.3천 |
|---|
| 2026.02.17 | ₩22,937 | ₩23,058 | ₩22,937 | ₩23,045 | +0.47% | 200 |
|---|
| 2026.02.13 | ₩23,152 | ₩23,286 | ₩23,152 | ₩23,214 | +0.27% | 5.9천 |
|---|
| 2026.02.12 | ₩23,112 | ₩23,112 | ₩22,904 | ₩22,904 | -0.90% | 1.1천 |
|---|
| 2026.02.11 | ₩22,977 | ₩23,145 | ₩22,977 | ₩23,145 | +0.73% | 3.9천 |
|---|
| 2026.02.10 | ₩23,004 | ₩23,112 | ₩23,004 | ₩23,112 | +0.47% | 2.1천 |
|---|
| 2026.02.09 | ₩23,206 | ₩23,313 | ₩23,206 | ₩23,278 | +0.31% | 8.2천 |
|---|
| 2026.02.06 | ₩23,447 | ₩23,635 | ₩23,192 | ₩23,415 | -0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩23,112 | ₩23,206 | ₩22,951 | ₩22,967 | -0.63% | 1.7만 |
|---|
| 2026.02.04 | ₩23,353 | ₩23,372 | ₩23,313 | ₩23,372 | +0.08% | 1천 |
|---|
| 2026.02.03 | ₩23,755 | ₩23,755 | ₩23,581 | ₩23,599 | -0.66% | 3.1천 |
|---|
| 2026.02.02 | ₩23,688 | ₩23,769 | ₩23,688 | ₩23,762 | +0.31% | 1.3천 |
|---|
| 2026.01.30 | ₩24,064 | ₩24,084 | ₩24,037 | ₩24,084 | +0.08% | 700 |
|---|
| 2026.01.29 | ₩24,185 | ₩24,185 | ₩24,131 | ₩24,131 | -0.22% | 100 |
|---|
| 2026.01.28 | ₩24,493 | ₩24,535 | ₩24,493 | ₩24,535 | +0.17% | 100 |
|---|
| 2026.01.27 | ₩24,527 | ₩24,527 | ₩24,527 | ₩24,527 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,433 | ₩24,433 | ₩24,433 | ₩24,433 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,614 | ₩24,614 | ₩24,560 | ₩24,580 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩24,574 | ₩24,587 | ₩24,574 | ₩24,587 | +0.05% | 100 |
|---|
| 2026.01.21 | ₩24,560 | ₩24,638 | ₩24,560 | ₩24,638 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩24,665 | ₩24,665 | ₩24,665 | ₩24,665 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,152 | ₩25,152 | ₩25,152 | ₩25,152 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩25,195 | ₩25,195 | ₩25,195 | ₩25,195 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,294 | ₩25,294 | ₩25,294 | ₩25,294 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩24,975 | ₩24,975 | ₩24,975 | ₩24,975 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩24,762 | ₩24,762 | ₩24,749 | ₩24,749 | -0.05% | 100 |
|---|
| 2026.01.09 | ₩24,731 | ₩24,731 | ₩24,731 | ₩24,731 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩24,771 | ₩24,771 | ₩24,771 | ₩24,771 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,748 | ₩24,767 | ₩24,735 | ₩24,767 | +0.08% | 800 |
|---|
| 2026.01.06 | ₩24,788 | ₩24,910 | ₩24,788 | ₩24,910 | +0.49% | 800 |
|---|
| 2026.01.05 | ₩24,976 | ₩24,976 | ₩24,965 | ₩24,965 | -0.04% | 1.7천 |
|---|
| 2026.01.02 | ₩24,652 | ₩24,652 | ₩24,652 | ₩24,652 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩24,440 | ₩24,442 | ₩24,440 | ₩24,442 | +0.01% | 300 |
|---|
| 2025.12.30 | ₩24,472 | ₩24,472 | ₩24,472 | ₩24,472 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩24,433 | ₩24,433 | ₩24,433 | ₩24,433 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,493 | ₩24,493 | ₩24,488 | ₩24,488 | -0.02% | 1.4천 |
|---|
| 2025.12.24 | ₩24,507 | ₩24,508 | ₩24,507 | ₩24,508 | +0.01% | 100 |
|---|
| 2025.12.23 | ₩24,440 | ₩24,500 | ₩24,440 | ₩24,500 | +0.25% | 10.4만 |
|---|
| 2025.12.22 | ₩24,574 | ₩24,614 | ₩24,493 | ₩24,552 | -0.09% | 5.4천 |
|---|
| 2025.12.19 | ₩24,520 | ₩24,533 | ₩24,520 | ₩24,533 | +0.05% | 400 |
|---|
| 2025.12.18 | ₩24,574 | ₩24,574 | ₩24,339 | ₩24,339 | -0.96% | 900 |
|---|
| 2025.12.17 | ₩24,668 | ₩24,668 | ₩24,331 | ₩24,331 | -1.36% | 1천 |
|---|
| 2025.12.16 | ₩24,480 | ₩24,567 | ₩24,476 | ₩24,476 | -0.02% | 2.3천 |
|---|
| 2025.12.15 | ₩24,480 | ₩24,480 | ₩24,386 | ₩24,386 | -0.38% | 2.2천 |
|---|
| 2025.12.12 | ₩24,736 | ₩24,762 | ₩24,728 | ₩24,728 | -0.03% | 800 |
|---|
| 2025.12.11 | ₩24,641 | ₩24,841 | ₩24,641 | ₩24,841 | +0.81% | 500 |
|---|
| 2025.12.10 | ₩24,909 | ₩25,083 | ₩24,897 | ₩24,897 | -0.05% | 1.5천 |
|---|
| 2025.12.09 | ₩24,855 | ₩24,898 | ₩24,855 | ₩24,898 | +0.17% | 600 |
|---|
| 2025.12.08 | ₩24,694 | ₩24,736 | ₩24,694 | ₩24,736 | +0.17% | 300 |
|---|
| 2025.12.05 | ₩24,717 | ₩24,788 | ₩24,717 | ₩24,757 | +0.16% | 2.8천 |
|---|
| 2025.12.04 | ₩24,921 | ₩24,921 | ₩24,812 | ₩24,896 | -0.10% | 1.6천 |
|---|
| 2025.12.03 | ₩24,963 | ₩24,963 | ₩24,949 | ₩24,949 | -0.05% | 100 |
|---|
| 2025.12.02 | ₩24,694 | ₩24,869 | ₩24,694 | ₩24,770 | +0.30% | 2천 |
|---|
| 2025.12.01 | ₩24,292 | ₩24,299 | ₩24,292 | ₩24,299 | +0.03% | 1.1천 |
|---|
| 2025.11.28 | ₩24,670 | ₩24,670 | ₩24,670 | ₩24,670 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩24,748 | ₩24,748 | ₩24,729 | ₩24,729 | -0.08% | 1천 |
|---|
| 2025.11.25 | ₩24,525 | ₩24,525 | ₩24,525 | ₩24,525 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩24,615 | ₩24,615 | ₩24,615 | ₩24,615 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩24,362 | ₩24,362 | ₩24,324 | ₩24,324 | -0.15% | 200 |
|---|
| 2025.11.20 | ₩24,762 | ₩24,762 | ₩24,492 | ₩24,492 | -1.09% | 2.3천 |
|---|
| 2025.11.19 | ₩24,681 | ₩24,748 | ₩24,650 | ₩24,650 | -0.12% | 4.2천 |
|---|
| 2025.11.18 | ₩25,003 | ₩25,003 | ₩24,940 | ₩24,940 | -0.25% | 700 |
|---|
| 2025.11.17 | ₩25,003 | ₩25,003 | ₩24,855 | ₩24,855 | -0.59% | 500 |
|---|
| 2025.11.14 | ₩25,285 | ₩25,352 | ₩25,039 | ₩25,039 | -0.97% | 4.5천 |
|---|
| 2025.11.13 | ₩25,446 | ₩25,459 | ₩25,357 | ₩25,357 | -0.35% | 13.1만 |
|---|
| 2025.11.12 | ₩25,607 | ₩25,629 | ₩25,607 | ₩25,629 | +0.09% | 300 |
|---|
| 2025.11.11 | ₩25,749 | ₩25,749 | ₩25,749 | ₩25,749 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩26,036 | ₩26,036 | ₩26,010 | ₩26,010 | -0.10% | 300 |
|---|
| 2025.11.07 | ₩25,788 | ₩25,788 | ₩25,788 | ₩25,788 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩25,633 | ₩25,633 | ₩25,604 | ₩25,604 | -0.12% | 1천 |
|---|
| 2025.11.05 | ₩25,848 | ₩25,848 | ₩25,812 | ₩25,812 | -0.14% | 1.8천 |
|---|
| 2025.11.04 | ₩25,848 | ₩25,848 | ₩25,589 | ₩25,589 | -1.00% | 1.4천 |
|---|
| 2025.11.03 | ₩26,103 | ₩26,103 | ₩26,076 | ₩26,083 | -0.08% | 800 |
|---|
| 2025.10.31 | ₩26,276 | ₩26,307 | ₩26,276 | ₩26,307 | +0.12% | 300 |
|---|
| 2025.10.30 | ₩26,197 | ₩26,197 | ₩26,063 | ₩26,063 | -0.51% | 2.2천 |
|---|
| 2025.10.29 | ₩26,653 | ₩26,680 | ₩26,504 | ₩26,504 | -0.56% | 7.7천 |
|---|
| 2025.10.28 | ₩26,921 | ₩26,948 | ₩26,676 | ₩26,676 | -0.91% | 21.1만 |
|---|
| 2025.10.27 | ₩26,800 | ₩26,814 | ₩26,800 | ₩26,814 | +0.05% | 800 |
|---|
| 2025.10.24 | ₩26,468 | ₩26,478 | ₩26,430 | ₩26,430 | -0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩26,411 | ₩26,449 | ₩26,358 | ₩26,449 | +0.14% | 6.3천 |
|---|
| 2025.10.22 | ₩26,304 | ₩26,304 | ₩26,234 | ₩26,234 | -0.27% | 1천 |
|---|
| 2025.10.21 | ₩26,599 | ₩26,599 | ₩26,564 | ₩26,564 | -0.13% | 100 |
|---|
| 2025.10.20 | ₩26,572 | ₩26,680 | ₩26,505 | ₩26,567 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩26,083 | ₩26,264 | ₩26,083 | ₩26,193 | +0.42% | 3.1천 |
|---|
| 2025.10.16 | ₩26,419 | ₩26,492 | ₩26,287 | ₩26,287 | -0.50% | 4.5천 |
|---|
| 2025.10.15 | ₩26,519 | ₩26,532 | ₩26,480 | ₩26,480 | -0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩26,706 | ₩26,706 | ₩26,607 | ₩26,607 | -0.37% | 8.5천 |
|---|
| 2025.10.13 | ₩26,841 | ₩26,889 | ₩26,807 | ₩26,889 | +0.18% | 300 |
|---|
| 2025.10.10 | ₩27,256 | ₩27,256 | ₩26,873 | ₩26,873 | -1.41% | 2.9천 |
|---|