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 | ₩22,623 | ₩22,636 | ₩22,603 | ₩22,603 | -0.09% | 2천 |
| 2026.10.08 | ₩22,636 | ₩22,636 | ₩22,489 | ₩22,529 | -0.47% | 1.3만 |
| 2026.10.07 | ₩22,904 | ₩22,904 | ₩22,717 | ₩22,717 | -0.82% | 1.6만 |
| 2026.10.06 | ₩22,904 | ₩22,971 | ₩22,891 | ₩22,971 | +0.29% | 2.8천 |
| 2026.10.05 | ₩22,891 | ₩22,998 | ₩22,891 | ₩22,904 | +0.06% | 5.1천 |
| 2026.10.02 | ₩22,918 | ₩22,945 | ₩22,918 | ₩22,938 | +0.09% | 6천 |
| 2026.10.01 | ₩22,730 | ₩22,804 | ₩22,730 | ₩22,804 | +0.32% | 1천 |
| 2026.09.30 | ₩22,958 | ₩22,958 | ₩22,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,833 |
| -0.54% |
| 2천 |
| 2026.09.29 | ₩22,824 | ₩22,876 | ₩22,824 | ₩22,876 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩22,864 | ₩22,864 | ₩22,797 | ₩22,831 | -0.15% | 1.7만 |
|---|
| 2026.09.25 | ₩22,797 | ₩22,798 | ₩22,790 | ₩22,798 | +0.01% | 2.6천 |
|---|
| 2026.09.24 | ₩22,845 | ₩22,845 | ₩22,845 | ₩22,845 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩22,797 | ₩22,797 | ₩22,730 | ₩22,782 | -0.06% | 6.6천 |
|---|
| 2026.09.22 | ₩22,841 | ₩22,841 | ₩22,841 | ₩22,841 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩23,132 | ₩23,132 | ₩22,904 | ₩23,063 | -0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩22,918 | ₩22,961 | ₩22,891 | ₩22,961 | +0.19% | 1.4만 |
|---|
| 2026.09.17 | ₩22,811 | ₩22,880 | ₩22,811 | ₩22,880 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩22,821 | ₩22,821 | ₩22,821 | ₩22,821 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩22,703 | ₩22,757 | ₩22,589 | ₩22,693 | -0.05% | 1.4만 |
|---|
| 2026.09.14 | ₩22,878 | ₩22,953 | ₩22,837 | ₩22,953 | +0.33% | 4.4천 |
|---|
| 2026.09.11 | ₩22,904 | ₩22,971 | ₩22,820 | ₩22,820 | -0.37% | 6.9천 |
|---|
| 2026.09.10 | ₩22,650 | ₩22,726 | ₩22,650 | ₩22,726 | +0.34% | 1.2천 |
|---|
| 2026.09.09 | ₩22,817 | ₩22,817 | ₩22,817 | ₩22,817 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩22,770 | ₩22,788 | ₩22,770 | ₩22,788 | +0.08% | 3천 |
|---|
| 2026.09.04 | ₩22,717 | ₩22,785 | ₩22,650 | ₩22,785 | +0.30% | 3.1천 |
|---|
| 2026.09.03 | ₩22,891 | ₩23,058 | ₩22,837 | ₩23,058 | +0.73% | 1.1만 |
|---|
| 2026.09.02 | ₩22,757 | ₩22,820 | ₩22,757 | ₩22,820 | +0.28% | 100 |
|---|
| 2026.09.01 | ₩22,730 | ₩22,770 | ₩22,663 | ₩22,730 | 0.00% | 3.8천 |
|---|
| 2026.08.31 | ₩22,797 | ₩22,920 | ₩22,797 | ₩22,920 | +0.54% | 7.6천 |
|---|
| 2026.08.28 | ₩22,744 | ₩22,744 | ₩22,658 | ₩22,658 | -0.38% | 4천 |
|---|
| 2026.08.27 | ₩22,918 | ₩22,943 | ₩22,918 | ₩22,943 | +0.11% | 4천 |
|---|
| 2026.08.26 | ₩22,784 | ₩22,857 | ₩22,784 | ₩22,857 | +0.32% | 32.7만 |
|---|
| 2026.08.25 | ₩22,951 | ₩22,951 | ₩22,896 | ₩22,896 | -0.24% | 2.5천 |
|---|
| 2026.08.24 | ₩22,998 | ₩22,998 | ₩22,969 | ₩22,969 | -0.13% | 2천 |
|---|
| 2026.08.21 | ₩23,159 | ₩23,159 | ₩22,677 | ₩22,985 | -0.75% | 6.5천 |
|---|
| 2026.08.20 | ₩23,052 | ₩23,052 | ₩22,770 | ₩23,032 | -0.09% | 5.1천 |
|---|
| 2026.08.19 | ₩22,811 | ₩22,918 | ₩22,811 | ₩22,848 | +0.16% | 1만 |
|---|
| 2026.08.18 | ₩22,784 | ₩22,797 | ₩22,690 | ₩22,764 | -0.09% | 2.5천 |
|---|
| 2026.08.17 | ₩22,864 | ₩22,864 | ₩22,717 | ₩22,831 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩22,730 | ₩22,730 | ₩22,730 | ₩22,730 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩22,744 | ₩22,784 | ₩22,744 | ₩22,744 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩22,730 | ₩22,770 | ₩22,730 | ₩22,770 | +0.18% | 500 |
|---|
| 2026.08.11 | ₩22,750 | ₩22,750 | ₩22,750 | ₩22,750 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩22,737 | ₩22,737 | ₩22,710 | ₩22,710 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩22,781 | ₩22,781 | ₩22,781 | ₩22,781 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩22,737 | ₩22,737 | ₩22,737 | ₩22,737 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩22,764 | ₩22,764 | ₩22,764 | ₩22,764 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩22,730 | ₩22,757 | ₩22,730 | ₩22,757 | +0.12% | 500 |
|---|
| 2026.08.03 | ₩22,757 | ₩22,764 | ₩22,757 | ₩22,764 | +0.03% | 1.3천 |
|---|
| 2026.07.31 | ₩22,650 | ₩22,650 | ₩22,600 | ₩22,600 | -0.22% | 3.6천 |
|---|
| 2026.07.30 | ₩22,717 | ₩22,844 | ₩22,717 | ₩22,831 | +0.50% | 3.4천 |
|---|
| 2026.07.29 | ₩22,757 | ₩22,770 | ₩22,730 | ₩22,730 | -0.12% | 2천 |
|---|
| 2026.07.28 | ₩22,583 | ₩22,677 | ₩22,583 | ₩22,677 | +0.42% | 3.8천 |
|---|
| 2026.07.27 | ₩22,837 | ₩22,837 | ₩22,750 | ₩22,750 | -0.38% | 3.5천 |
|---|
| 2026.07.24 | ₩22,690 | ₩22,710 | ₩22,690 | ₩22,710 | +0.09% | 200 |
|---|
| 2026.07.23 | ₩22,650 | ₩22,663 | ₩22,650 | ₩22,663 | +0.06% | 1.9천 |
|---|
| 2026.07.22 | ₩22,717 | ₩22,744 | ₩22,717 | ₩22,723 | +0.03% | 1.9천 |
|---|
| 2026.07.21 | ₩22,811 | ₩22,811 | ₩22,794 | ₩22,794 | -0.07% | 1.9천 |
|---|
| 2026.07.20 | ₩22,737 | ₩22,737 | ₩22,737 | ₩22,737 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩22,610 | ₩22,737 | ₩22,610 | ₩22,737 | +0.56% | 3.7천 |
|---|
| 2026.07.16 | ₩22,717 | ₩22,717 | ₩22,690 | ₩22,717 | 0.00% | 2천 |
|---|
| 2026.07.15 | ₩22,703 | ₩22,703 | ₩22,690 | ₩22,690 | -0.06% | 4.4천 |
|---|
| 2026.07.14 | ₩22,824 | ₩22,824 | ₩22,703 | ₩22,790 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩22,610 | ₩22,650 | ₩22,583 | ₩22,650 | +0.18% | 4.5천 |
|---|
| 2026.07.10 | ₩22,757 | ₩22,757 | ₩22,723 | ₩22,723 | -0.15% | 3천 |
|---|
| 2026.07.09 | ₩22,730 | ₩22,730 | ₩22,723 | ₩22,723 | -0.03% | 2천 |
|---|
| 2026.07.08 | ₩22,569 | ₩22,596 | ₩22,569 | ₩22,596 | +0.12% | 2천 |
|---|
| 2026.07.07 | ₩22,703 | ₩22,703 | ₩22,697 | ₩22,697 | -0.03% | 500 |
|---|
| 2026.07.06 | ₩22,690 | ₩22,744 | ₩22,690 | ₩22,730 | +0.18% | 4.8천 |
|---|
| 2026.07.02 | ₩22,797 | ₩22,797 | ₩22,737 | ₩22,737 | -0.26% | 3천 |
|---|
| 2026.07.01 | ₩22,744 | ₩22,770 | ₩22,663 | ₩22,717 | -0.12% | 6.4천 |
|---|
| 2026.06.30 | ₩22,556 | ₩22,589 | ₩22,556 | ₩22,589 | +0.15% | 3천 |
|---|
| 2026.06.29 | ₩22,663 | ₩22,690 | ₩22,663 | ₩22,690 | +0.12% | 2.5천 |
|---|
| 2026.06.26 | ₩22,677 | ₩22,757 | ₩22,663 | ₩22,675 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩22,770 | ₩22,770 | ₩22,583 | ₩22,610 | -0.71% | 7천 |
|---|
| 2026.06.24 | ₩22,583 | ₩22,587 | ₩22,569 | ₩22,587 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩22,489 | ₩22,610 | ₩22,489 | ₩22,572 | +0.37% | 8.7천 |
|---|
| 2026.06.22 | ₩22,851 | ₩22,851 | ₩22,723 | ₩22,723 | -0.56% | 4.5천 |
|---|
| 2026.06.18 | ₩22,643 | ₩22,643 | ₩22,569 | ₩22,596 | -0.21% | 2.8천 |
|---|
| 2026.06.17 | ₩22,559 | ₩22,559 | ₩22,559 | ₩22,559 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩22,677 | ₩22,677 | ₩22,663 | ₩22,664 | -0.05% | 2천 |
|---|
| 2026.06.15 | ₩22,945 | ₩22,945 | ₩22,784 | ₩22,784 | -0.70% | 5.5천 |
|---|
| 2026.06.12 | ₩22,717 | ₩22,717 | ₩22,690 | ₩22,690 | -0.12% | 200 |
|---|
| 2026.06.11 | ₩22,770 | ₩22,770 | ₩22,636 | ₩22,729 | -0.18% | 2.7천 |
|---|
| 2026.06.10 | ₩22,677 | ₩22,677 | ₩22,677 | ₩22,677 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩22,583 | ₩22,616 | ₩22,516 | ₩22,616 | +0.15% | 2.3천 |
|---|
| 2026.06.08 | ₩22,985 | ₩22,985 | ₩22,757 | ₩22,831 | -0.67% | 1.5만 |
|---|
| 2026.06.05 | ₩22,569 | ₩22,611 | ₩22,556 | ₩22,611 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩22,542 | ₩22,618 | ₩22,542 | ₩22,618 | +0.33% | 5천 |
|---|
| 2026.06.03 | ₩22,623 | ₩22,623 | ₩22,616 | ₩22,616 | -0.03% | 2천 |
|---|
| 2026.06.02 | ₩22,542 | ₩22,677 | ₩22,542 | ₩22,670 | +0.56% | 1.9만 |
|---|
| 2026.06.01 | ₩22,663 | ₩22,697 | ₩22,663 | ₩22,697 | +0.15% | 5천 |
|---|
| 2026.05.29 | ₩22,757 | ₩22,770 | ₩22,757 | ₩22,758 | +0.01% | 3.3천 |
|---|
| 2026.05.28 | ₩22,703 | ₩22,790 | ₩22,703 | ₩22,790 | +0.38% | 5.1천 |
|---|
| 2026.05.27 | ₩22,931 | ₩22,931 | ₩22,777 | ₩22,792 | -0.61% | 5.1천 |
|---|
| 2026.05.26 | ₩22,891 | ₩22,891 | ₩22,891 | ₩22,891 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩22,837 | ₩22,985 | ₩22,811 | ₩22,811 | -0.12% | 2.2천 |
|---|
| 2026.05.21 | ₩22,978 | ₩22,978 | ₩22,978 | ₩22,978 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩22,998 | ₩23,012 | ₩22,998 | ₩23,012 | +0.06% | 5.1천 |
|---|
| 2026.05.19 | ₩22,931 | ₩22,931 | ₩22,919 | ₩22,924 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩22,945 | ₩22,971 | ₩22,931 | ₩22,938 | -0.03% | 3.6천 |
|---|
| 2026.05.15 | ₩23,092 | ₩23,092 | ₩23,085 | ₩23,085 | -0.03% | 2천 |
|---|
| 2026.05.14 | ₩23,280 | ₩23,327 | ₩23,280 | ₩23,327 | +0.20% | 500 |
|---|
| 2026.05.13 | ₩23,079 | ₩23,139 | ₩23,079 | ₩23,139 | +0.26% | 2.5천 |
|---|
| 2026.05.12 | ₩23,186 | ₩23,206 | ₩23,159 | ₩23,206 | +0.09% | 3.5천 |
|---|
| 2026.05.11 | ₩23,347 | ₩23,372 | ₩23,333 | ₩23,372 | +0.11% | 1.5천 |
|---|
| 2026.05.08 | ₩23,186 | ₩23,253 | ₩23,186 | ₩23,201 | +0.06% | 2천 |
|---|
| 2026.05.07 | ₩23,186 | ₩23,186 | ₩23,186 | ₩23,186 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩23,320 | ₩23,340 | ₩23,320 | ₩23,340 | +0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩23,320 | ₩23,387 | ₩23,320 | ₩23,387 | +0.29% | 2천 |
|---|
| 2026.05.04 | ₩23,199 | ₩23,273 | ₩23,199 | ₩23,273 | +0.32% | 1.6천 |
|---|
| 2026.05.01 | ₩23,213 | ₩23,213 | ₩23,159 | ₩23,187 | -0.11% | 1천 |
|---|
| 2026.04.30 | ₩23,038 | ₩23,071 | ₩23,038 | ₩23,071 | +0.14% | 1.5천 |
|---|
| 2026.04.29 | ₩22,931 | ₩22,998 | ₩22,931 | ₩22,951 | +0.09% | 2.6천 |
|---|
| 2026.04.28 | ₩23,018 | ₩23,032 | ₩23,018 | ₩23,032 | +0.06% | 100 |
|---|
| 2026.04.27 | ₩23,172 | ₩23,172 | ₩22,998 | ₩23,038 | -0.58% | 5.4천 |
|---|
| 2026.04.24 | ₩23,176 | ₩23,176 | ₩23,176 | ₩23,176 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩23,172 | ₩23,180 | ₩23,146 | ₩23,180 | +0.03% | 2.1천 |
|---|
| 2026.04.22 | ₩23,347 | ₩23,390 | ₩23,347 | ₩23,390 | +0.18% | 1.6천 |
|---|
| 2026.04.21 | ₩22,998 | ₩22,998 | ₩22,998 | ₩22,998 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩22,985 | ₩23,112 | ₩22,985 | ₩23,112 | +0.55% | 2.5천 |
|---|
| 2026.04.17 | ₩23,226 | ₩23,253 | ₩23,172 | ₩23,221 | -0.02% | 5.7천 |
|---|
| 2026.04.16 | ₩23,025 | ₩23,132 | ₩22,971 | ₩23,132 | +0.47% | 3천 |
|---|
| 2026.04.15 | ₩22,985 | ₩23,072 | ₩22,985 | ₩23,072 | +0.38% | 900 |
|---|
| 2026.04.14 | ₩23,092 | ₩23,092 | ₩23,018 | ₩23,018 | -0.32% | 1.6천 |
|---|
| 2026.04.13 | ₩22,837 | ₩23,018 | ₩22,811 | ₩23,018 | +0.79% | 3.4천 |
|---|
| 2026.04.10 | ₩22,904 | ₩23,018 | ₩22,904 | ₩23,018 | +0.50% | 5.1천 |
|---|
| 2026.04.09 | ₩22,878 | ₩22,979 | ₩22,878 | ₩22,979 | +0.45% | 2.9천 |
|---|
| 2026.04.08 | ₩23,105 | ₩23,105 | ₩23,038 | ₩23,052 | -0.23% | 5천 |
|---|
| 2026.04.07 | ₩22,816 | ₩22,816 | ₩22,816 | ₩22,816 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,038 | ₩23,038 | ₩22,971 | ₩23,026 | -0.05% | 3.5천 |
|---|
| 2026.04.02 | ₩22,757 | ₩22,878 | ₩22,757 | ₩22,813 | +0.25% | 6천 |
|---|
| 2026.04.01 | ₩22,934 | ₩22,934 | ₩22,934 | ₩22,934 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩23,064 | ₩23,064 | ₩23,064 | ₩23,064 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,092 | ₩23,092 | ₩22,918 | ₩22,918 | -0.75% | 5.6천 |
|---|
| 2026.03.27 | ₩22,891 | ₩22,891 | ₩22,832 | ₩22,832 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩23,052 | ₩23,052 | ₩22,955 | ₩22,955 | -0.42% | 2.9천 |
|---|
| 2026.03.25 | ₩23,253 | ₩23,253 | ₩23,213 | ₩23,213 | -0.17% | 500 |
|---|
| 2026.03.24 | ₩23,092 | ₩23,092 | ₩22,997 | ₩22,997 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩23,239 | ₩23,239 | ₩23,166 | ₩23,166 | -0.32% | 2.2천 |
|---|
| 2026.03.20 | ₩23,079 | ₩23,085 | ₩23,079 | ₩23,085 | +0.03% | 200 |
|---|
| 2026.03.19 | ₩23,079 | ₩23,139 | ₩23,052 | ₩23,139 | +0.26% | 3.6천 |
|---|
| 2026.03.18 | ₩23,065 | ₩23,065 | ₩23,012 | ₩23,012 | -0.23% | 2천 |
|---|
| 2026.03.17 | ₩23,400 | ₩23,400 | ₩23,394 | ₩23,394 | -0.03% | 1.9천 |
|---|
| 2026.03.16 | ₩23,467 | ₩23,467 | ₩23,440 | ₩23,447 | -0.09% | 2.5천 |
|---|
| 2026.03.13 | ₩23,427 | ₩23,440 | ₩23,253 | ₩23,253 | -0.74% | 4.4천 |
|---|
| 2026.03.12 | ₩23,180 | ₩23,180 | ₩23,180 | ₩23,180 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,230 | ₩23,230 | ₩23,230 | ₩23,230 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩23,253 | ₩23,253 | ₩23,188 | ₩23,188 | -0.28% | 3.1천 |
|---|
| 2026.03.09 | ₩23,193 | ₩23,193 | ₩23,193 | ₩23,193 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,012 | ₩23,038 | ₩22,975 | ₩22,975 | -0.16% | 4.1천 |
|---|
| 2026.03.05 | ₩23,226 | ₩23,226 | ₩23,201 | ₩23,201 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩23,360 | ₩23,454 | ₩23,320 | ₩23,403 | +0.18% | 9.2천 |
|---|
| 2026.03.03 | ₩22,891 | ₩23,009 | ₩22,891 | ₩23,009 | +0.52% | 2.1천 |
|---|
| 2026.03.02 | ₩23,038 | ₩23,164 | ₩23,038 | ₩23,164 | +0.55% | 4.2천 |
|---|
| 2026.02.27 | ₩22,757 | ₩22,918 | ₩22,757 | ₩22,872 | +0.51% | 4.7천 |
|---|
| 2026.02.26 | ₩22,971 | ₩23,012 | ₩22,945 | ₩22,975 | +0.02% | 4.4천 |
|---|
| 2026.02.25 | ₩23,025 | ₩23,257 | ₩22,985 | ₩23,257 | +1.01% | 9.1천 |
|---|
| 2026.02.24 | ₩22,892 | ₩22,892 | ₩22,892 | ₩22,892 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩22,851 | ₩22,851 | ₩22,793 | ₩22,793 | -0.25% | 6.1천 |
|---|
| 2026.02.20 | ₩23,072 | ₩23,072 | ₩23,072 | ₩23,072 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩22,985 | ₩23,065 | ₩22,985 | ₩23,065 | +0.35% | 200 |
|---|
| 2026.02.18 | ₩23,038 | ₩23,052 | ₩22,878 | ₩22,892 | -0.63% | 5.3천 |
|---|
| 2026.02.17 | ₩22,918 | ₩23,038 | ₩22,918 | ₩23,025 | +0.47% | 200 |
|---|
| 2026.02.13 | ₩23,132 | ₩23,266 | ₩23,132 | ₩23,194 | +0.27% | 5.9천 |
|---|
| 2026.02.12 | ₩23,092 | ₩23,092 | ₩22,884 | ₩22,884 | -0.90% | 1.1천 |
|---|
| 2026.02.11 | ₩22,958 | ₩23,125 | ₩22,958 | ₩23,125 | +0.73% | 3.9천 |
|---|
| 2026.02.10 | ₩22,985 | ₩23,092 | ₩22,985 | ₩23,092 | +0.47% | 2.1천 |
|---|
| 2026.02.09 | ₩23,186 | ₩23,293 | ₩23,186 | ₩23,258 | +0.31% | 8.2천 |
|---|
| 2026.02.06 | ₩23,427 | ₩23,615 | ₩23,172 | ₩23,395 | -0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩23,092 | ₩23,186 | ₩22,931 | ₩22,947 | -0.63% | 1.7만 |
|---|
| 2026.02.04 | ₩23,333 | ₩23,352 | ₩23,293 | ₩23,352 | +0.08% | 1천 |
|---|
| 2026.02.03 | ₩23,735 | ₩23,735 | ₩23,561 | ₩23,578 | -0.66% | 3.1천 |
|---|
| 2026.02.02 | ₩23,668 | ₩23,749 | ₩23,668 | ₩23,742 | +0.31% | 1.3천 |
|---|
| 2026.01.30 | ₩24,044 | ₩24,064 | ₩24,017 | ₩24,064 | +0.08% | 700 |
|---|
| 2026.01.29 | ₩24,164 | ₩24,164 | ₩24,111 | ₩24,111 | -0.22% | 100 |
|---|
| 2026.01.28 | ₩24,472 | ₩24,514 | ₩24,472 | ₩24,514 | +0.17% | 100 |
|---|
| 2026.01.27 | ₩24,506 | ₩24,506 | ₩24,506 | ₩24,506 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,593 | ₩24,593 | ₩24,539 | ₩24,560 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩24,553 | ₩24,566 | ₩24,553 | ₩24,566 | +0.05% | 100 |
|---|
| 2026.01.21 | ₩24,539 | ₩24,617 | ₩24,539 | ₩24,617 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩24,644 | ₩24,644 | ₩24,644 | ₩24,644 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,130 | ₩25,130 | ₩25,130 | ₩25,130 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩25,173 | ₩25,173 | ₩25,173 | ₩25,173 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,273 | ₩25,273 | ₩25,273 | ₩25,273 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩24,954 | ₩24,954 | ₩24,954 | ₩24,954 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩24,740 | ₩24,740 | ₩24,728 | ₩24,728 | -0.05% | 100 |
|---|
| 2026.01.09 | ₩24,710 | ₩24,710 | ₩24,710 | ₩24,710 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩24,750 | ₩24,750 | ₩24,750 | ₩24,750 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,727 | ₩24,746 | ₩24,714 | ₩24,746 | +0.08% | 800 |
|---|
| 2026.01.06 | ₩24,767 | ₩24,889 | ₩24,767 | ₩24,889 | +0.49% | 800 |
|---|
| 2026.01.05 | ₩24,955 | ₩24,955 | ₩24,944 | ₩24,944 | -0.04% | 1.7천 |
|---|
| 2026.01.02 | ₩24,631 | ₩24,631 | ₩24,631 | ₩24,631 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩24,419 | ₩24,421 | ₩24,419 | ₩24,421 | +0.01% | 300 |
|---|
| 2025.12.30 | ₩24,451 | ₩24,451 | ₩24,451 | ₩24,451 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,472 | ₩24,472 | ₩24,467 | ₩24,467 | -0.02% | 1.4천 |
|---|
| 2025.12.24 | ₩24,486 | ₩24,487 | ₩24,486 | ₩24,487 | +0.01% | 100 |
|---|
| 2025.12.23 | ₩24,419 | ₩24,479 | ₩24,419 | ₩24,479 | +0.25% | 10.4만 |
|---|
| 2025.12.22 | ₩24,553 | ₩24,593 | ₩24,472 | ₩24,531 | -0.09% | 5.4천 |
|---|
| 2025.12.19 | ₩24,499 | ₩24,513 | ₩24,499 | ₩24,513 | +0.05% | 400 |
|---|
| 2025.12.18 | ₩24,553 | ₩24,553 | ₩24,318 | ₩24,318 | -0.96% | 900 |
|---|
| 2025.12.17 | ₩24,647 | ₩24,647 | ₩24,310 | ₩24,310 | -1.36% | 1천 |
|---|
| 2025.12.16 | ₩24,459 | ₩24,546 | ₩24,455 | ₩24,455 | -0.02% | 2.3천 |
|---|
| 2025.12.15 | ₩24,459 | ₩24,459 | ₩24,365 | ₩24,365 | -0.38% | 2.2천 |
|---|
| 2025.12.12 | ₩24,715 | ₩24,740 | ₩24,707 | ₩24,707 | -0.03% | 800 |
|---|
| 2025.12.11 | ₩24,620 | ₩24,820 | ₩24,620 | ₩24,820 | +0.81% | 500 |
|---|
| 2025.12.10 | ₩24,888 | ₩25,062 | ₩24,876 | ₩24,876 | -0.05% | 1.5천 |
|---|
| 2025.12.09 | ₩24,834 | ₩24,877 | ₩24,834 | ₩24,877 | +0.17% | 600 |
|---|
| 2025.12.08 | ₩24,673 | ₩24,715 | ₩24,673 | ₩24,715 | +0.17% | 300 |
|---|
| 2025.12.05 | ₩24,696 | ₩24,767 | ₩24,696 | ₩24,736 | +0.16% | 2.8천 |
|---|
| 2025.12.04 | ₩24,900 | ₩24,900 | ₩24,791 | ₩24,874 | -0.10% | 1.6천 |
|---|
| 2025.12.03 | ₩24,941 | ₩24,941 | ₩24,928 | ₩24,928 | -0.05% | 100 |
|---|
| 2025.12.02 | ₩24,673 | ₩24,848 | ₩24,673 | ₩24,749 | +0.30% | 2천 |
|---|
| 2025.12.01 | ₩24,271 | ₩24,278 | ₩24,271 | ₩24,278 | +0.03% | 1.1천 |
|---|
| 2025.11.28 | ₩24,649 | ₩24,649 | ₩24,649 | ₩24,649 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩24,727 | ₩24,727 | ₩24,708 | ₩24,708 | -0.08% | 1천 |
|---|
| 2025.11.25 | ₩24,505 | ₩24,505 | ₩24,505 | ₩24,505 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩24,594 | ₩24,594 | ₩24,594 | ₩24,594 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩24,341 | ₩24,341 | ₩24,304 | ₩24,304 | -0.15% | 200 |
|---|
| 2025.11.20 | ₩24,740 | ₩24,740 | ₩24,471 | ₩24,471 | -1.09% | 2.3천 |
|---|
| 2025.11.19 | ₩24,660 | ₩24,727 | ₩24,629 | ₩24,629 | -0.12% | 4.2천 |
|---|
| 2025.11.18 | ₩24,982 | ₩24,982 | ₩24,919 | ₩24,919 | -0.25% | 700 |
|---|
| 2025.11.17 | ₩24,982 | ₩24,982 | ₩24,834 | ₩24,834 | -0.59% | 500 |
|---|
| 2025.11.14 | ₩25,263 | ₩25,330 | ₩25,018 | ₩25,018 | -0.97% | 4.5천 |
|---|
| 2025.11.13 | ₩25,424 | ₩25,437 | ₩25,336 | ₩25,336 | -0.35% | 13.1만 |
|---|
| 2025.11.12 | ₩25,585 | ₩25,608 | ₩25,585 | ₩25,608 | +0.09% | 300 |
|---|
| 2025.11.11 | ₩25,727 | ₩25,727 | ₩25,727 | ₩25,727 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩26,014 | ₩26,014 | ₩25,988 | ₩25,988 | -0.10% | 300 |
|---|
| 2025.11.07 | ₩25,766 | ₩25,766 | ₩25,766 | ₩25,766 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩25,612 | ₩25,612 | ₩25,582 | ₩25,582 | -0.12% | 1천 |
|---|
| 2025.11.05 | ₩25,826 | ₩25,826 | ₩25,790 | ₩25,790 | -0.14% | 1.8천 |
|---|
| 2025.11.04 | ₩25,826 | ₩25,826 | ₩25,567 | ₩25,567 | -1.00% | 1.4천 |
|---|
| 2025.11.03 | ₩26,081 | ₩26,081 | ₩26,054 | ₩26,061 | -0.08% | 800 |
|---|
| 2025.10.31 | ₩26,254 | ₩26,284 | ₩26,254 | ₩26,284 | +0.12% | 300 |
|---|
| 2025.10.30 | ₩26,174 | ₩26,174 | ₩26,040 | ₩26,040 | -0.51% | 2.2천 |
|---|
| 2025.10.29 | ₩26,630 | ₩26,657 | ₩26,481 | ₩26,481 | -0.56% | 7.7천 |
|---|
| 2025.10.28 | ₩26,898 | ₩26,925 | ₩26,653 | ₩26,653 | -0.91% | 21.1만 |
|---|
| 2025.10.27 | ₩26,778 | ₩26,791 | ₩26,778 | ₩26,791 | +0.05% | 800 |
|---|
| 2025.10.24 | ₩26,445 | ₩26,456 | ₩26,408 | ₩26,408 | -0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩26,389 | ₩26,426 | ₩26,335 | ₩26,426 | +0.14% | 6.3천 |
|---|
| 2025.10.22 | ₩26,282 | ₩26,282 | ₩26,212 | ₩26,212 | -0.27% | 1천 |
|---|
| 2025.10.21 | ₩26,577 | ₩26,577 | ₩26,542 | ₩26,542 | -0.13% | 100 |
|---|
| 2025.10.20 | ₩26,550 | ₩26,657 | ₩26,483 | ₩26,544 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩26,061 | ₩26,242 | ₩26,061 | ₩26,170 | +0.42% | 3.1천 |
|---|
| 2025.10.16 | ₩26,397 | ₩26,469 | ₩26,264 | ₩26,264 | -0.50% | 4.5천 |
|---|
| 2025.10.15 | ₩26,496 | ₩26,510 | ₩26,457 | ₩26,457 | -0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩26,684 | ₩26,684 | ₩26,585 | ₩26,585 | -0.37% | 8.5천 |
|---|
| 2025.10.13 | ₩26,818 | ₩26,866 | ₩26,784 | ₩26,866 | +0.18% | 300 |
|---|
| 2025.10.10 | ₩27,233 | ₩27,233 | ₩26,850 | ₩26,850 | -1.41% | 2.9천 |
|---|