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 | ₩22,637 | ₩22,651 | ₩22,617 | ₩22,617 | -0.09% | 2천 |
| 2026.10.08 | ₩22,651 | ₩22,651 | ₩22,503 | ₩22,543 | -0.47% | 1.3만 |
| 2026.10.07 | ₩22,919 | ₩22,919 | ₩22,731 | ₩22,731 | -0.82% | 1.6만 |
| 2026.10.06 | ₩22,919 | ₩22,986 | ₩22,905 | ₩22,986 | +0.29% | 2.8천 |
| 2026.10.05 | ₩22,905 | ₩23,013 | ₩22,905 | ₩22,919 | +0.06% | 5.1천 |
| 2026.10.02 | ₩22,932 | ₩22,959 | ₩22,932 | ₩22,952 | +0.09% | 6천 |
| 2026.10.01 | ₩22,745 | ₩22,818 | ₩22,745 | ₩22,818 | +0.32% | 1천 |
| 2026.09.30 | ₩22,973 | ₩22,973 | ₩22,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,848 |
| -0.54% |
| 2천 |
| 2026.09.29 | ₩22,838 | ₩22,891 | ₩22,838 | ₩22,891 | +0.23% | 600 |
|---|
| 2026.09.28 | ₩22,879 | ₩22,879 | ₩22,812 | ₩22,845 | -0.15% | 1.7만 |
|---|
| 2026.09.25 | ₩22,812 | ₩22,813 | ₩22,805 | ₩22,813 | +0.01% | 2.6천 |
|---|
| 2026.09.24 | ₩22,860 | ₩22,860 | ₩22,860 | ₩22,860 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩22,812 | ₩22,812 | ₩22,745 | ₩22,797 | -0.06% | 6.6천 |
|---|
| 2026.09.22 | ₩22,856 | ₩22,856 | ₩22,856 | ₩22,856 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩23,147 | ₩23,147 | ₩22,919 | ₩23,077 | -0.30% | 1.7만 |
|---|
| 2026.09.18 | ₩22,932 | ₩22,975 | ₩22,905 | ₩22,975 | +0.19% | 1.4만 |
|---|
| 2026.09.17 | ₩22,825 | ₩22,895 | ₩22,825 | ₩22,895 | +0.31% | 300 |
|---|
| 2026.09.16 | ₩22,836 | ₩22,836 | ₩22,836 | ₩22,836 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩22,718 | ₩22,771 | ₩22,604 | ₩22,707 | -0.05% | 1.4만 |
|---|
| 2026.09.14 | ₩22,892 | ₩22,967 | ₩22,852 | ₩22,967 | +0.33% | 4.4천 |
|---|
| 2026.09.11 | ₩22,919 | ₩22,986 | ₩22,834 | ₩22,834 | -0.37% | 6.9천 |
|---|
| 2026.09.10 | ₩22,664 | ₩22,741 | ₩22,664 | ₩22,741 | +0.34% | 1.2천 |
|---|
| 2026.09.09 | ₩22,832 | ₩22,832 | ₩22,832 | ₩22,832 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩22,785 | ₩22,802 | ₩22,785 | ₩22,802 | +0.08% | 3천 |
|---|
| 2026.09.04 | ₩22,731 | ₩22,800 | ₩22,664 | ₩22,800 | +0.30% | 3.1천 |
|---|
| 2026.09.03 | ₩22,905 | ₩23,073 | ₩22,852 | ₩23,073 | +0.73% | 1.1만 |
|---|
| 2026.09.02 | ₩22,771 | ₩22,834 | ₩22,771 | ₩22,834 | +0.28% | 100 |
|---|
| 2026.09.01 | ₩22,745 | ₩22,785 | ₩22,677 | ₩22,745 | 0.00% | 3.8천 |
|---|
| 2026.08.31 | ₩22,812 | ₩22,935 | ₩22,812 | ₩22,935 | +0.54% | 7.6천 |
|---|
| 2026.08.28 | ₩22,758 | ₩22,758 | ₩22,672 | ₩22,672 | -0.38% | 4천 |
|---|
| 2026.08.27 | ₩22,932 | ₩22,958 | ₩22,932 | ₩22,958 | +0.11% | 4천 |
|---|
| 2026.08.26 | ₩22,798 | ₩22,872 | ₩22,798 | ₩22,872 | +0.32% | 32.7만 |
|---|
| 2026.08.25 | ₩22,966 | ₩22,966 | ₩22,911 | ₩22,911 | -0.24% | 2.5천 |
|---|
| 2026.08.24 | ₩23,013 | ₩23,013 | ₩22,983 | ₩22,983 | -0.13% | 2천 |
|---|
| 2026.08.21 | ₩23,174 | ₩23,174 | ₩22,691 | ₩22,999 | -0.75% | 6.5천 |
|---|
| 2026.08.20 | ₩23,066 | ₩23,066 | ₩22,785 | ₩23,046 | -0.09% | 5.1천 |
|---|
| 2026.08.19 | ₩22,825 | ₩22,932 | ₩22,825 | ₩22,863 | +0.16% | 1만 |
|---|
| 2026.08.18 | ₩22,798 | ₩22,812 | ₩22,704 | ₩22,778 | -0.09% | 2.5천 |
|---|
| 2026.08.17 | ₩22,879 | ₩22,879 | ₩22,731 | ₩22,845 | -0.15% | 1.2만 |
|---|
| 2026.08.14 | ₩22,745 | ₩22,745 | ₩22,745 | ₩22,745 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩22,758 | ₩22,798 | ₩22,758 | ₩22,758 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩22,745 | ₩22,785 | ₩22,745 | ₩22,785 | +0.18% | 500 |
|---|
| 2026.08.11 | ₩22,765 | ₩22,765 | ₩22,765 | ₩22,765 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩22,751 | ₩22,751 | ₩22,724 | ₩22,724 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩22,796 | ₩22,796 | ₩22,796 | ₩22,796 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩22,751 | ₩22,751 | ₩22,751 | ₩22,751 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩22,778 | ₩22,778 | ₩22,778 | ₩22,778 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩22,745 | ₩22,771 | ₩22,745 | ₩22,771 | +0.12% | 500 |
|---|
| 2026.08.03 | ₩22,771 | ₩22,778 | ₩22,771 | ₩22,778 | +0.03% | 1.3천 |
|---|
| 2026.07.31 | ₩22,664 | ₩22,664 | ₩22,614 | ₩22,614 | -0.22% | 3.6천 |
|---|
| 2026.07.30 | ₩22,731 | ₩22,859 | ₩22,731 | ₩22,845 | +0.50% | 3.4천 |
|---|
| 2026.07.29 | ₩22,771 | ₩22,785 | ₩22,745 | ₩22,745 | -0.12% | 2천 |
|---|
| 2026.07.28 | ₩22,597 | ₩22,691 | ₩22,597 | ₩22,691 | +0.42% | 3.8천 |
|---|
| 2026.07.27 | ₩22,852 | ₩22,852 | ₩22,765 | ₩22,765 | -0.38% | 3.5천 |
|---|
| 2026.07.24 | ₩22,704 | ₩22,724 | ₩22,704 | ₩22,724 | +0.09% | 200 |
|---|
| 2026.07.23 | ₩22,664 | ₩22,677 | ₩22,664 | ₩22,677 | +0.06% | 1.9천 |
|---|
| 2026.07.22 | ₩22,731 | ₩22,758 | ₩22,731 | ₩22,738 | +0.03% | 1.9천 |
|---|
| 2026.07.21 | ₩22,825 | ₩22,825 | ₩22,809 | ₩22,809 | -0.07% | 1.9천 |
|---|
| 2026.07.20 | ₩22,751 | ₩22,751 | ₩22,751 | ₩22,751 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩22,624 | ₩22,751 | ₩22,624 | ₩22,751 | +0.56% | 3.7천 |
|---|
| 2026.07.16 | ₩22,731 | ₩22,731 | ₩22,704 | ₩22,731 | 0.00% | 2천 |
|---|
| 2026.07.15 | ₩22,718 | ₩22,718 | ₩22,704 | ₩22,704 | -0.06% | 4.4천 |
|---|
| 2026.07.14 | ₩22,838 | ₩22,838 | ₩22,718 | ₩22,805 | -0.15% | 1.1만 |
|---|
| 2026.07.13 | ₩22,624 | ₩22,664 | ₩22,597 | ₩22,664 | +0.18% | 4.5천 |
|---|
| 2026.07.10 | ₩22,771 | ₩22,771 | ₩22,738 | ₩22,738 | -0.15% | 3천 |
|---|
| 2026.07.09 | ₩22,745 | ₩22,745 | ₩22,738 | ₩22,738 | -0.03% | 2천 |
|---|
| 2026.07.08 | ₩22,584 | ₩22,610 | ₩22,584 | ₩22,610 | +0.12% | 2천 |
|---|
| 2026.07.07 | ₩22,718 | ₩22,718 | ₩22,711 | ₩22,711 | -0.03% | 500 |
|---|
| 2026.07.06 | ₩22,704 | ₩22,758 | ₩22,704 | ₩22,745 | +0.18% | 4.8천 |
|---|
| 2026.07.02 | ₩22,812 | ₩22,812 | ₩22,751 | ₩22,751 | -0.26% | 3천 |
|---|
| 2026.07.01 | ₩22,758 | ₩22,785 | ₩22,677 | ₩22,731 | -0.12% | 6.4천 |
|---|
| 2026.06.30 | ₩22,570 | ₩22,604 | ₩22,570 | ₩22,604 | +0.15% | 3천 |
|---|
| 2026.06.29 | ₩22,677 | ₩22,704 | ₩22,677 | ₩22,704 | +0.12% | 2.5천 |
|---|
| 2026.06.26 | ₩22,691 | ₩22,771 | ₩22,677 | ₩22,690 | -0.01% | 5천 |
|---|
| 2026.06.25 | ₩22,785 | ₩22,785 | ₩22,597 | ₩22,624 | -0.71% | 7천 |
|---|
| 2026.06.24 | ₩22,597 | ₩22,601 | ₩22,584 | ₩22,601 | +0.02% | 1.2만 |
|---|
| 2026.06.23 | ₩22,503 | ₩22,624 | ₩22,503 | ₩22,586 | +0.37% | 8.7천 |
|---|
| 2026.06.22 | ₩22,865 | ₩22,865 | ₩22,738 | ₩22,738 | -0.56% | 4.5천 |
|---|
| 2026.06.18 | ₩22,657 | ₩22,657 | ₩22,584 | ₩22,610 | -0.21% | 2.8천 |
|---|
| 2026.06.17 | ₩22,573 | ₩22,573 | ₩22,573 | ₩22,573 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩22,691 | ₩22,691 | ₩22,677 | ₩22,679 | -0.05% | 2천 |
|---|
| 2026.06.15 | ₩22,959 | ₩22,959 | ₩22,798 | ₩22,798 | -0.70% | 5.5천 |
|---|
| 2026.06.12 | ₩22,731 | ₩22,731 | ₩22,704 | ₩22,704 | -0.12% | 200 |
|---|
| 2026.06.11 | ₩22,785 | ₩22,785 | ₩22,651 | ₩22,743 | -0.18% | 2.7천 |
|---|
| 2026.06.10 | ₩22,691 | ₩22,691 | ₩22,691 | ₩22,691 | 0.00% | 600 |
|---|
| 2026.06.09 | ₩22,597 | ₩22,631 | ₩22,530 | ₩22,631 | +0.15% | 2.3천 |
|---|
| 2026.06.08 | ₩22,999 | ₩22,999 | ₩22,771 | ₩22,845 | -0.67% | 1.5만 |
|---|
| 2026.06.05 | ₩22,584 | ₩22,625 | ₩22,570 | ₩22,625 | +0.18% | 1.6만 |
|---|
| 2026.06.04 | ₩22,557 | ₩22,632 | ₩22,557 | ₩22,632 | +0.33% | 5천 |
|---|
| 2026.06.03 | ₩22,637 | ₩22,637 | ₩22,631 | ₩22,631 | -0.03% | 2천 |
|---|
| 2026.06.02 | ₩22,557 | ₩22,691 | ₩22,557 | ₩22,684 | +0.56% | 1.9만 |
|---|
| 2026.06.01 | ₩22,677 | ₩22,711 | ₩22,677 | ₩22,711 | +0.15% | 5천 |
|---|
| 2026.05.29 | ₩22,771 | ₩22,785 | ₩22,771 | ₩22,773 | +0.01% | 3.3천 |
|---|
| 2026.05.28 | ₩22,718 | ₩22,805 | ₩22,718 | ₩22,805 | +0.38% | 5.1천 |
|---|
| 2026.05.27 | ₩22,946 | ₩22,946 | ₩22,791 | ₩22,806 | -0.61% | 5.1천 |
|---|
| 2026.05.26 | ₩22,905 | ₩22,905 | ₩22,905 | ₩22,905 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩22,852 | ₩22,999 | ₩22,825 | ₩22,825 | -0.12% | 2.2천 |
|---|
| 2026.05.21 | ₩22,993 | ₩22,993 | ₩22,993 | ₩22,993 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩23,013 | ₩23,026 | ₩23,013 | ₩23,026 | +0.06% | 5.1천 |
|---|
| 2026.05.19 | ₩22,946 | ₩22,946 | ₩22,934 | ₩22,939 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩22,959 | ₩22,986 | ₩22,946 | ₩22,952 | -0.03% | 3.6천 |
|---|
| 2026.05.15 | ₩23,107 | ₩23,107 | ₩23,100 | ₩23,100 | -0.03% | 2천 |
|---|
| 2026.05.14 | ₩23,294 | ₩23,341 | ₩23,294 | ₩23,341 | +0.20% | 500 |
|---|
| 2026.05.13 | ₩23,093 | ₩23,154 | ₩23,093 | ₩23,154 | +0.26% | 2.5천 |
|---|
| 2026.05.12 | ₩23,201 | ₩23,221 | ₩23,174 | ₩23,221 | +0.09% | 3.5천 |
|---|
| 2026.05.11 | ₩23,361 | ₩23,387 | ₩23,348 | ₩23,387 | +0.11% | 1.5천 |
|---|
| 2026.05.08 | ₩23,201 | ₩23,268 | ₩23,201 | ₩23,215 | +0.06% | 2천 |
|---|
| 2026.05.07 | ₩23,201 | ₩23,201 | ₩23,201 | ₩23,201 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩23,335 | ₩23,355 | ₩23,335 | ₩23,355 | +0.09% | 1.5천 |
|---|
| 2026.05.05 | ₩23,335 | ₩23,402 | ₩23,335 | ₩23,402 | +0.29% | 2천 |
|---|
| 2026.05.04 | ₩23,214 | ₩23,288 | ₩23,214 | ₩23,288 | +0.32% | 1.6천 |
|---|
| 2026.05.01 | ₩23,227 | ₩23,227 | ₩23,174 | ₩23,202 | -0.11% | 1천 |
|---|
| 2026.04.30 | ₩23,053 | ₩23,085 | ₩23,053 | ₩23,085 | +0.14% | 1.5천 |
|---|
| 2026.04.29 | ₩22,946 | ₩23,013 | ₩22,946 | ₩22,966 | +0.09% | 2.6천 |
|---|
| 2026.04.28 | ₩23,033 | ₩23,046 | ₩23,033 | ₩23,046 | +0.06% | 100 |
|---|
| 2026.04.27 | ₩23,187 | ₩23,187 | ₩23,013 | ₩23,053 | -0.58% | 5.4천 |
|---|
| 2026.04.24 | ₩23,191 | ₩23,191 | ₩23,191 | ₩23,191 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩23,187 | ₩23,195 | ₩23,160 | ₩23,195 | +0.03% | 2.1천 |
|---|
| 2026.04.22 | ₩23,361 | ₩23,404 | ₩23,361 | ₩23,404 | +0.18% | 1.6천 |
|---|
| 2026.04.21 | ₩23,013 | ₩23,013 | ₩23,013 | ₩23,013 | 0.00% | 2.5천 |
|---|
| 2026.04.20 | ₩22,999 | ₩23,127 | ₩22,999 | ₩23,127 | +0.55% | 2.5천 |
|---|
| 2026.04.17 | ₩23,241 | ₩23,268 | ₩23,187 | ₩23,235 | -0.02% | 5.7천 |
|---|
| 2026.04.16 | ₩23,040 | ₩23,147 | ₩22,986 | ₩23,147 | +0.47% | 3천 |
|---|
| 2026.04.15 | ₩22,999 | ₩23,087 | ₩22,999 | ₩23,087 | +0.38% | 900 |
|---|
| 2026.04.14 | ₩23,107 | ₩23,107 | ₩23,033 | ₩23,033 | -0.32% | 1.6천 |
|---|
| 2026.04.13 | ₩22,852 | ₩23,033 | ₩22,825 | ₩23,033 | +0.79% | 3.4천 |
|---|
| 2026.04.10 | ₩22,919 | ₩23,033 | ₩22,919 | ₩23,033 | +0.50% | 5.1천 |
|---|
| 2026.04.09 | ₩22,892 | ₩22,994 | ₩22,892 | ₩22,994 | +0.45% | 2.9천 |
|---|
| 2026.04.08 | ₩23,120 | ₩23,120 | ₩23,053 | ₩23,066 | -0.23% | 5천 |
|---|
| 2026.04.07 | ₩22,830 | ₩22,830 | ₩22,830 | ₩22,830 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩23,053 | ₩23,053 | ₩22,986 | ₩23,041 | -0.05% | 3.5천 |
|---|
| 2026.04.02 | ₩22,771 | ₩22,892 | ₩22,771 | ₩22,828 | +0.25% | 6천 |
|---|
| 2026.04.01 | ₩22,948 | ₩22,948 | ₩22,948 | ₩22,948 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩23,078 | ₩23,078 | ₩23,078 | ₩23,078 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩23,107 | ₩23,107 | ₩22,932 | ₩22,932 | -0.75% | 5.6천 |
|---|
| 2026.03.27 | ₩22,905 | ₩22,905 | ₩22,846 | ₩22,846 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩23,066 | ₩23,066 | ₩22,970 | ₩22,970 | -0.42% | 2.9천 |
|---|
| 2026.03.25 | ₩23,268 | ₩23,268 | ₩23,227 | ₩23,227 | -0.17% | 500 |
|---|
| 2026.03.24 | ₩23,107 | ₩23,107 | ₩23,011 | ₩23,011 | -0.41% | 700 |
|---|
| 2026.03.23 | ₩23,254 | ₩23,254 | ₩23,180 | ₩23,180 | -0.32% | 2.2천 |
|---|
| 2026.03.20 | ₩23,093 | ₩23,100 | ₩23,093 | ₩23,100 | +0.03% | 200 |
|---|
| 2026.03.19 | ₩23,093 | ₩23,154 | ₩23,066 | ₩23,154 | +0.26% | 3.6천 |
|---|
| 2026.03.18 | ₩23,080 | ₩23,080 | ₩23,026 | ₩23,026 | -0.23% | 2천 |
|---|
| 2026.03.17 | ₩23,415 | ₩23,415 | ₩23,408 | ₩23,408 | -0.03% | 1.9천 |
|---|
| 2026.03.16 | ₩23,482 | ₩23,482 | ₩23,455 | ₩23,462 | -0.09% | 2.5천 |
|---|
| 2026.03.13 | ₩23,442 | ₩23,455 | ₩23,268 | ₩23,268 | -0.74% | 4.4천 |
|---|
| 2026.03.12 | ₩23,195 | ₩23,195 | ₩23,195 | ₩23,195 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩23,245 | ₩23,245 | ₩23,245 | ₩23,245 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩23,268 | ₩23,268 | ₩23,203 | ₩23,203 | -0.28% | 3.1천 |
|---|
| 2026.03.09 | ₩23,207 | ₩23,207 | ₩23,207 | ₩23,207 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩23,026 | ₩23,053 | ₩22,990 | ₩22,990 | -0.16% | 4.1천 |
|---|
| 2026.03.05 | ₩23,241 | ₩23,241 | ₩23,215 | ₩23,215 | -0.11% | 2.2천 |
|---|
| 2026.03.04 | ₩23,375 | ₩23,469 | ₩23,335 | ₩23,418 | +0.18% | 9.2천 |
|---|
| 2026.03.03 | ₩22,905 | ₩23,023 | ₩22,905 | ₩23,023 | +0.52% | 2.1천 |
|---|
| 2026.03.02 | ₩23,053 | ₩23,179 | ₩23,053 | ₩23,179 | +0.55% | 4.2천 |
|---|
| 2026.02.27 | ₩22,771 | ₩22,932 | ₩22,771 | ₩22,887 | +0.51% | 4.7천 |
|---|
| 2026.02.26 | ₩22,986 | ₩23,026 | ₩22,959 | ₩22,990 | +0.02% | 4.4천 |
|---|
| 2026.02.25 | ₩23,040 | ₩23,272 | ₩22,999 | ₩23,272 | +1.01% | 9.1천 |
|---|
| 2026.02.24 | ₩22,907 | ₩22,907 | ₩22,907 | ₩22,907 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩22,865 | ₩22,865 | ₩22,808 | ₩22,808 | -0.25% | 6.1천 |
|---|
| 2026.02.20 | ₩23,087 | ₩23,087 | ₩23,087 | ₩23,087 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩22,999 | ₩23,080 | ₩22,999 | ₩23,080 | +0.35% | 200 |
|---|
| 2026.02.18 | ₩23,053 | ₩23,066 | ₩22,892 | ₩22,907 | -0.63% | 5.3천 |
|---|
| 2026.02.17 | ₩22,932 | ₩23,053 | ₩22,932 | ₩23,040 | +0.47% | 200 |
|---|
| 2026.02.13 | ₩23,147 | ₩23,281 | ₩23,147 | ₩23,209 | +0.27% | 5.9천 |
|---|
| 2026.02.12 | ₩23,107 | ₩23,107 | ₩22,899 | ₩22,899 | -0.90% | 1.1천 |
|---|
| 2026.02.11 | ₩22,973 | ₩23,140 | ₩22,973 | ₩23,140 | +0.73% | 3.9천 |
|---|
| 2026.02.10 | ₩22,999 | ₩23,107 | ₩22,999 | ₩23,107 | +0.47% | 2.1천 |
|---|
| 2026.02.09 | ₩23,201 | ₩23,308 | ₩23,201 | ₩23,273 | +0.31% | 8.2천 |
|---|
| 2026.02.06 | ₩23,442 | ₩23,630 | ₩23,187 | ₩23,410 | -0.14% | 1.5만 |
|---|
| 2026.02.05 | ₩23,107 | ₩23,201 | ₩22,946 | ₩22,962 | -0.63% | 1.7만 |
|---|
| 2026.02.04 | ₩23,348 | ₩23,367 | ₩23,308 | ₩23,367 | +0.08% | 1천 |
|---|
| 2026.02.03 | ₩23,750 | ₩23,750 | ₩23,576 | ₩23,593 | -0.66% | 3.1천 |
|---|
| 2026.02.02 | ₩23,683 | ₩23,764 | ₩23,683 | ₩23,757 | +0.31% | 1.3천 |
|---|
| 2026.01.30 | ₩24,059 | ₩24,079 | ₩24,032 | ₩24,079 | +0.08% | 700 |
|---|
| 2026.01.29 | ₩24,179 | ₩24,179 | ₩24,126 | ₩24,126 | -0.22% | 100 |
|---|
| 2026.01.28 | ₩24,488 | ₩24,530 | ₩24,488 | ₩24,530 | +0.17% | 100 |
|---|
| 2026.01.27 | ₩24,521 | ₩24,521 | ₩24,521 | ₩24,521 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩24,428 | ₩24,428 | ₩24,428 | ₩24,428 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩24,609 | ₩24,609 | ₩24,555 | ₩24,575 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩24,568 | ₩24,582 | ₩24,568 | ₩24,582 | +0.05% | 100 |
|---|
| 2026.01.21 | ₩24,555 | ₩24,633 | ₩24,555 | ₩24,633 | +0.32% | 1.1천 |
|---|
| 2026.01.20 | ₩24,660 | ₩24,660 | ₩24,660 | ₩24,660 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩25,146 | ₩25,146 | ₩25,146 | ₩25,146 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩25,189 | ₩25,189 | ₩25,189 | ₩25,189 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩25,289 | ₩25,289 | ₩25,289 | ₩25,289 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩24,969 | ₩24,969 | ₩24,969 | ₩24,969 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩24,756 | ₩24,756 | ₩24,744 | ₩24,744 | -0.05% | 100 |
|---|
| 2026.01.09 | ₩24,725 | ₩24,725 | ₩24,725 | ₩24,725 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩24,766 | ₩24,766 | ₩24,766 | ₩24,766 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩24,743 | ₩24,762 | ₩24,729 | ₩24,762 | +0.08% | 800 |
|---|
| 2026.01.06 | ₩24,783 | ₩24,905 | ₩24,783 | ₩24,905 | +0.49% | 800 |
|---|
| 2026.01.05 | ₩24,971 | ₩24,971 | ₩24,960 | ₩24,960 | -0.04% | 1.7천 |
|---|
| 2026.01.02 | ₩24,646 | ₩24,646 | ₩24,646 | ₩24,646 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩24,434 | ₩24,437 | ₩24,434 | ₩24,437 | +0.01% | 300 |
|---|
| 2025.12.30 | ₩24,466 | ₩24,466 | ₩24,466 | ₩24,466 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩24,428 | ₩24,428 | ₩24,428 | ₩24,428 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩24,488 | ₩24,488 | ₩24,483 | ₩24,483 | -0.02% | 1.4천 |
|---|
| 2025.12.24 | ₩24,501 | ₩24,503 | ₩24,501 | ₩24,503 | +0.01% | 100 |
|---|
| 2025.12.23 | ₩24,434 | ₩24,495 | ₩24,434 | ₩24,495 | +0.25% | 10.4만 |
|---|
| 2025.12.22 | ₩24,568 | ₩24,609 | ₩24,488 | ₩24,547 | -0.09% | 5.4천 |
|---|
| 2025.12.19 | ₩24,515 | ₩24,528 | ₩24,515 | ₩24,528 | +0.05% | 400 |
|---|
| 2025.12.18 | ₩24,568 | ₩24,568 | ₩24,334 | ₩24,334 | -0.96% | 900 |
|---|
| 2025.12.17 | ₩24,662 | ₩24,662 | ₩24,326 | ₩24,326 | -1.36% | 1천 |
|---|
| 2025.12.16 | ₩24,475 | ₩24,562 | ₩24,471 | ₩24,471 | -0.02% | 2.3천 |
|---|
| 2025.12.15 | ₩24,475 | ₩24,475 | ₩24,381 | ₩24,381 | -0.38% | 2.2천 |
|---|
| 2025.12.12 | ₩24,731 | ₩24,756 | ₩24,723 | ₩24,723 | -0.03% | 800 |
|---|
| 2025.12.11 | ₩24,635 | ₩24,835 | ₩24,635 | ₩24,835 | +0.81% | 500 |
|---|
| 2025.12.10 | ₩24,904 | ₩25,078 | ₩24,892 | ₩24,892 | -0.05% | 1.5천 |
|---|
| 2025.12.09 | ₩24,850 | ₩24,893 | ₩24,850 | ₩24,893 | +0.17% | 600 |
|---|
| 2025.12.08 | ₩24,689 | ₩24,731 | ₩24,689 | ₩24,731 | +0.17% | 300 |
|---|
| 2025.12.05 | ₩24,712 | ₩24,783 | ₩24,712 | ₩24,752 | +0.16% | 2.8천 |
|---|
| 2025.12.04 | ₩24,916 | ₩24,916 | ₩24,807 | ₩24,890 | -0.10% | 1.6천 |
|---|
| 2025.12.03 | ₩24,957 | ₩24,957 | ₩24,944 | ₩24,944 | -0.05% | 100 |
|---|
| 2025.12.02 | ₩24,689 | ₩24,863 | ₩24,689 | ₩24,764 | +0.30% | 2천 |
|---|
| 2025.12.01 | ₩24,287 | ₩24,293 | ₩24,287 | ₩24,293 | +0.03% | 1.1천 |
|---|
| 2025.11.28 | ₩24,665 | ₩24,665 | ₩24,665 | ₩24,665 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩24,743 | ₩24,743 | ₩24,724 | ₩24,724 | -0.08% | 1천 |
|---|
| 2025.11.25 | ₩24,520 | ₩24,520 | ₩24,520 | ₩24,520 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩24,610 | ₩24,610 | ₩24,610 | ₩24,610 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩24,357 | ₩24,357 | ₩24,319 | ₩24,319 | -0.15% | 200 |
|---|
| 2025.11.20 | ₩24,756 | ₩24,756 | ₩24,487 | ₩24,487 | -1.09% | 2.3천 |
|---|
| 2025.11.19 | ₩24,676 | ₩24,743 | ₩24,645 | ₩24,645 | -0.12% | 4.2천 |
|---|
| 2025.11.18 | ₩24,998 | ₩24,998 | ₩24,935 | ₩24,935 | -0.25% | 700 |
|---|
| 2025.11.17 | ₩24,998 | ₩24,998 | ₩24,850 | ₩24,850 | -0.59% | 500 |
|---|
| 2025.11.14 | ₩25,279 | ₩25,346 | ₩25,034 | ₩25,034 | -0.97% | 4.5천 |
|---|
| 2025.11.13 | ₩25,440 | ₩25,454 | ₩25,352 | ₩25,352 | -0.35% | 13.1만 |
|---|
| 2025.11.12 | ₩25,601 | ₩25,624 | ₩25,601 | ₩25,624 | +0.09% | 300 |
|---|
| 2025.11.11 | ₩25,743 | ₩25,743 | ₩25,743 | ₩25,743 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩26,030 | ₩26,030 | ₩26,005 | ₩26,005 | -0.10% | 300 |
|---|
| 2025.11.07 | ₩25,782 | ₩25,782 | ₩25,782 | ₩25,782 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩25,628 | ₩25,628 | ₩25,598 | ₩25,598 | -0.12% | 1천 |
|---|
| 2025.11.05 | ₩25,842 | ₩25,842 | ₩25,806 | ₩25,806 | -0.14% | 1.8천 |
|---|
| 2025.11.04 | ₩25,842 | ₩25,842 | ₩25,584 | ₩25,584 | -1.00% | 1.4천 |
|---|
| 2025.11.03 | ₩26,097 | ₩26,097 | ₩26,070 | ₩26,077 | -0.08% | 800 |
|---|
| 2025.10.31 | ₩26,270 | ₩26,301 | ₩26,270 | ₩26,301 | +0.12% | 300 |
|---|
| 2025.10.30 | ₩26,191 | ₩26,191 | ₩26,057 | ₩26,057 | -0.51% | 2.2천 |
|---|
| 2025.10.29 | ₩26,647 | ₩26,674 | ₩26,498 | ₩26,498 | -0.56% | 7.7천 |
|---|
| 2025.10.28 | ₩26,915 | ₩26,942 | ₩26,670 | ₩26,670 | -0.91% | 21.1만 |
|---|
| 2025.10.27 | ₩26,795 | ₩26,808 | ₩26,795 | ₩26,808 | +0.05% | 800 |
|---|
| 2025.10.24 | ₩26,462 | ₩26,473 | ₩26,424 | ₩26,424 | -0.14% | 7.2천 |
|---|
| 2025.10.23 | ₩26,406 | ₩26,443 | ₩26,352 | ₩26,443 | +0.14% | 6.3천 |
|---|
| 2025.10.22 | ₩26,298 | ₩26,298 | ₩26,229 | ₩26,229 | -0.27% | 1천 |
|---|
| 2025.10.21 | ₩26,593 | ₩26,593 | ₩26,559 | ₩26,559 | -0.13% | 100 |
|---|
| 2025.10.20 | ₩26,567 | ₩26,674 | ₩26,500 | ₩26,561 | -0.02% | 3천 |
|---|
| 2025.10.17 | ₩26,077 | ₩26,258 | ₩26,077 | ₩26,187 | +0.42% | 3.1천 |
|---|
| 2025.10.16 | ₩26,414 | ₩26,486 | ₩26,281 | ₩26,281 | -0.50% | 4.5천 |
|---|
| 2025.10.15 | ₩26,513 | ₩26,526 | ₩26,474 | ₩26,474 | -0.15% | 1.5천 |
|---|
| 2025.10.14 | ₩26,701 | ₩26,701 | ₩26,601 | ₩26,601 | -0.37% | 8.5천 |
|---|
| 2025.10.13 | ₩26,835 | ₩26,883 | ₩26,801 | ₩26,883 | +0.18% | 300 |
|---|
| 2025.10.10 | ₩27,251 | ₩27,251 | ₩26,867 | ₩26,867 | -1.41% | 2.9천 |
|---|