시장 데이터를 불러오는 중
전체 종목
FT Vest Gold Strategy Quarterly Buffer ETF 과거 주가
FT Vest Gold Strategy Quarterly Buffer ETF · BGLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Gold Strategy Quarterly Buffer ETF · BGLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,138 | ₩22,138 | ₩22,018 | ₩22,125 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,696 | ₩21,989 | ₩21,696 | ₩21,904 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,897 | ₩21,914 | ₩21,776 | ₩21,829 | -0.31% | 1.2만 |
| 2026.10.06 | ₩22,018 | ₩22,071 | ₩21,883 | ₩21,964 | -0.24% | 9.8천 |
| 2026.10.05 | ₩22,071 | ₩22,071 | ₩21,897 | ₩21,938 | -0.60% | 1.4만 |
| 2026.10.02 | ₩22,058 | ₩22,071 | ₩21,910 | ₩21,964 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,910 | ₩22,098 | ₩21,910 | ₩22,071 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,098 | ₩22,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,897 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩22,044 | ₩22,098 | ₩21,951 | ₩22,098 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,830 | ₩21,977 | ₩21,816 | ₩21,816 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,205 | ₩22,420 | ₩22,205 | ₩22,353 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,246 | ₩22,380 | ₩22,232 | ₩22,314 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,299 | ₩22,406 | ₩22,272 | ₩22,393 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,581 | ₩22,648 | ₩22,487 | ₩22,648 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,675 | ₩22,675 | ₩22,487 | ₩22,543 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,492 | ₩22,688 | ₩22,492 | ₩22,621 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,701 | ₩22,701 | ₩22,447 | ₩22,527 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,353 | ₩22,567 | ₩22,266 | ₩22,319 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,353 | ₩22,420 | ₩22,301 | ₩22,408 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,406 | ₩22,473 | ₩22,299 | ₩22,420 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,500 | ₩22,628 | ₩22,464 | ₩22,512 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,547 | ₩22,634 | ₩22,366 | ₩22,393 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,649 | ₩22,782 | ₩22,581 | ₩22,634 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,514 | ₩22,688 | ₩22,473 | ₩22,473 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,787 | ₩22,787 | ₩22,648 | ₩22,755 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,782 | ₩22,931 | ₩22,782 | ₩22,877 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,460 | ₩22,648 | ₩22,460 | ₩22,634 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,594 | ₩22,594 | ₩22,393 | ₩22,473 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,861 | ₩22,889 | ₩22,621 | ₩22,889 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,586 | ₩23,586 | ₩22,862 | ₩22,929 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,426 | ₩23,694 | ₩23,426 | ₩23,680 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,627 | ₩23,759 | ₩23,519 | ₩23,539 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,761 | ₩23,935 | ₩23,560 | ₩23,908 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,922 | ₩24,002 | ₩23,721 | ₩23,908 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,479 | ₩23,747 | ₩23,479 | ₩23,721 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩23,037 | ₩23,305 | ₩23,037 | ₩23,305 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩23,022 | ₩23,179 | ₩22,950 | ₩23,179 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,809 | ₩22,809 | ₩22,567 | ₩22,567 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,728 | ₩22,876 | ₩22,688 | ₩22,795 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,648 | ₩23,251 | ₩22,591 | ₩22,663 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,675 | ₩22,728 | ₩22,541 | ₩22,661 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,755 | ₩22,970 | ₩22,755 | ₩22,874 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,853 | ₩23,853 | ₩22,621 | ₩22,768 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,460 | ₩22,768 | ₩22,460 | ₩22,742 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,661 | ₩22,712 | ₩22,541 | ₩22,648 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,554 | ₩22,554 | ₩22,326 | ₩22,413 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,259 | ₩22,514 | ₩22,219 | ₩22,460 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,991 | ₩22,164 | ₩21,991 | ₩22,082 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,951 | ₩22,079 | ₩21,910 | ₩22,079 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,085 | ₩22,085 | ₩21,956 | ₩22,023 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,977 | ₩22,192 | ₩21,977 | ₩22,056 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,963 | ₩22,118 | ₩21,963 | ₩22,039 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,964 | ₩22,044 | ₩21,857 | ₩21,937 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,125 | ₩22,138 | ₩21,977 | ₩22,138 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,937 | ₩22,085 | ₩21,937 | ₩21,999 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,098 | ₩22,098 | ₩21,837 | ₩21,971 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,170 | ₩22,246 | ₩22,098 | ₩22,125 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,870 | ₩22,098 | ₩21,870 | ₩22,078 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,870 | ₩21,937 | ₩21,816 | ₩21,898 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,669 | ₩21,951 | ₩21,669 | ₩21,951 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,749 | ₩21,882 | ₩21,709 | ₩21,827 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,883 | ₩22,071 | ₩21,883 | ₩21,991 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,857 | ₩22,111 | ₩21,857 | ₩21,963 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,951 | ₩21,991 | ₩21,790 | ₩21,822 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,085 | ₩22,152 | ₩22,018 | ₩22,106 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,098 | ₩22,178 | ₩22,031 | ₩22,117 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,997 | ₩22,044 | ₩21,917 | ₩22,028 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,219 | ₩22,246 | ₩22,098 | ₩22,113 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,098 | ₩22,313 | ₩22,098 | ₩22,252 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩22,044 | ₩22,205 | ₩22,044 | ₩22,153 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,843 | ₩22,138 | ₩21,843 | ₩21,930 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,763 | ₩21,977 | ₩21,763 | ₩21,843 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,910 | ₩21,991 | ₩21,850 | ₩21,897 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,803 | ₩22,111 | ₩21,803 | ₩22,018 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,816 | ₩21,924 | ₩21,763 | ₩21,837 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,602 | ₩21,857 | ₩21,602 | ₩21,724 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩22,004 | ₩22,152 | ₩22,004 | ₩22,091 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,406 | ₩22,406 | ₩22,192 | ₩22,219 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,393 | ₩22,608 | ₩22,333 | ₩22,333 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,795 | ₩22,836 | ₩22,343 | ₩22,382 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,735 | ₩22,795 | ₩22,653 | ₩22,711 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,730 | ₩22,782 | ₩22,587 | ₩22,742 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,346 | ₩22,460 | ₩21,910 | ₩22,350 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,964 | ₩22,355 | ₩21,930 | ₩22,355 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,272 | ₩22,272 | ₩21,924 | ₩21,973 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,876 | ₩22,876 | ₩22,468 | ₩22,500 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,822 | ₩22,822 | ₩22,634 | ₩22,634 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,862 | ₩22,862 | ₩22,596 | ₩22,648 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,117 | ₩23,198 | ₩23,063 | ₩23,122 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,929 | ₩23,117 | ₩22,929 | ₩23,017 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,318 | ₩23,318 | ₩23,077 | ₩23,136 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,238 | ₩23,305 | ₩22,983 | ₩23,155 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,198 | ₩23,348 | ₩23,198 | ₩23,298 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,916 | ₩23,198 | ₩22,916 | ₩23,198 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,809 | ₩23,144 | ₩22,809 | ₩23,076 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,198 | ₩23,318 | ₩23,171 | ₩23,195 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,265 | ₩23,265 | ₩23,089 | ₩23,198 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,097 | ₩23,171 | ₩23,077 | ₩23,113 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,998 | ₩23,117 | ₩22,996 | ₩23,109 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,836 | ₩23,063 | ₩22,836 | ₩23,010 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩23,023 | ₩23,171 | ₩23,023 | ₩23,120 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,956 | ₩23,144 | ₩22,956 | ₩23,062 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,345 | ₩23,345 | ₩23,238 | ₩23,258 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,144 | ₩23,305 | ₩23,144 | ₩23,285 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,238 | ₩23,305 | ₩23,171 | ₩23,251 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,305 | ₩23,372 | ₩23,224 | ₩23,298 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,278 | ₩23,332 | ₩23,198 | ₩23,211 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,238 | ₩23,385 | ₩23,208 | ₩23,208 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,916 | ₩23,291 | ₩22,916 | ₩23,231 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,889 | ₩23,043 | ₩22,889 | ₩22,956 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,104 | ₩23,104 | ₩22,833 | ₩22,833 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩23,050 | ₩23,198 | ₩23,050 | ₩23,131 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩23,023 | ₩23,157 | ₩22,996 | ₩23,054 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,862 | ₩22,903 | ₩22,822 | ₩22,868 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,983 | ₩22,983 | ₩22,912 | ₩22,929 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,278 | ₩23,278 | ₩23,096 | ₩23,136 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,157 | ₩23,238 | ₩23,144 | ₩23,157 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,157 | ₩23,291 | ₩23,070 | ₩23,116 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,332 | ₩23,332 | ₩23,164 | ₩23,249 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,439 | ₩23,439 | ₩23,104 | ₩23,127 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,519 | ₩23,519 | ₩23,332 | ₩23,420 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,560 | ₩23,640 | ₩23,526 | ₩23,573 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,506 | ₩23,506 | ₩23,318 | ₩23,385 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,358 | ₩23,533 | ₩23,344 | ₩23,412 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,251 | ₩23,466 | ₩23,251 | ₩23,455 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,198 | ₩23,278 | ₩23,144 | ₩23,144 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,439 | ₩23,439 | ₩23,265 | ₩23,345 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,265 | ₩23,451 | ₩23,265 | ₩23,353 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,358 | ₩23,372 | ₩23,157 | ₩23,238 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,104 | ₩23,171 | ₩22,809 | ₩23,171 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩23,037 | ₩23,077 | ₩22,849 | ₩22,849 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,836 | ₩23,104 | ₩22,768 | ₩23,037 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,285 | ₩23,399 | ₩23,224 | ₩23,278 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,675 | ₩23,104 | ₩22,675 | ₩22,983 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,695 | ₩22,715 | ₩22,393 | ₩22,393 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,272 | ₩22,579 | ₩22,272 | ₩22,527 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,380 | ₩22,393 | ₩22,051 | ₩22,051 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,634 | ₩22,728 | ₩22,527 | ₩22,585 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,085 | ₩22,286 | ₩22,044 | ₩22,232 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,313 | ₩22,500 | ₩22,085 | ₩22,111 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,970 | ₩23,069 | ₩22,515 | ₩22,554 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,157 | ₩23,157 | ₩22,775 | ₩23,077 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,881 | ₩23,881 | ₩23,466 | ₩23,466 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩24,002 | ₩24,190 | ₩23,881 | ₩24,016 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,994 | ₩24,042 | ₩23,868 | ₩23,942 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,123 | ₩24,284 | ₩23,989 | ₩23,989 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,391 | ₩24,391 | ₩24,136 | ₩24,136 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,378 | ₩24,525 | ₩24,351 | ₩24,364 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,471 | ₩24,581 | ₩24,378 | ₩24,404 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,156 | ₩24,324 | ₩24,123 | ₩24,324 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,257 | ₩24,391 | ₩24,217 | ₩24,364 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,257 | ₩24,257 | ₩23,975 | ₩24,123 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,264 | ₩24,270 | ₩24,136 | ₩24,150 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,565 | ₩24,565 | ₩23,881 | ₩24,150 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,713 | ₩24,807 | ₩24,606 | ₩24,807 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,569 | ₩24,599 | ₩24,498 | ₩24,560 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,659 | ₩24,659 | ₩24,458 | ₩24,492 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,512 | ₩24,592 | ₩24,485 | ₩24,518 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,498 | ₩24,606 | ₩24,498 | ₩24,606 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,504 | ₩24,592 | ₩24,485 | ₩24,525 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,604 | ₩24,604 | ₩24,451 | ₩24,458 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,458 | ₩24,477 | ₩24,431 | ₩24,458 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,525 | ₩24,551 | ₩24,418 | ₩24,418 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,418 | ₩24,591 | ₩24,364 | ₩24,498 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,471 | ₩24,512 | ₩24,418 | ₩24,418 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,431 | ₩24,471 | ₩24,337 | ₩24,364 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,525 | ₩24,538 | ₩24,404 | ₩24,538 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,471 | ₩24,538 | ₩24,404 | ₩24,525 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,424 | ₩24,498 | ₩24,391 | ₩24,404 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,297 | ₩24,418 | ₩24,297 | ₩24,396 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,136 | ₩24,230 | ₩24,083 | ₩24,203 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,176 | ₩24,270 | ₩24,150 | ₩24,242 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,828 | ₩24,219 | ₩23,801 | ₩24,136 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,828 | ₩23,935 | ₩23,777 | ₩23,801 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,801 | ₩24,242 | ₩23,682 | ₩23,935 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,404 | ₩24,418 | ₩24,270 | ₩24,297 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,538 | ₩24,538 | ₩24,324 | ₩24,337 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,337 | ₩24,364 | ₩24,311 | ₩24,337 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,404 | ₩24,431 | ₩24,261 | ₩24,270 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,351 | ₩24,404 | ₩24,270 | ₩24,284 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,257 | ₩24,372 | ₩24,203 | ₩24,243 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,311 | ₩24,311 | ₩24,136 | ₩24,176 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩24,083 | ₩24,217 | ₩23,973 | ₩24,176 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,928 | ₩23,948 | ₩23,782 | ₩23,895 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,828 | ₩23,948 | ₩23,828 | ₩23,895 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,841 | ₩23,948 | ₩23,801 | ₩23,809 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,855 | ₩23,902 | ₩23,747 | ₩23,828 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,788 | ₩23,922 | ₩23,694 | ₩23,841 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,519 | ₩23,600 | ₩23,452 | ₩23,553 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,224 | ₩23,506 | ₩23,224 | ₩23,305 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,352 | ₩23,412 | ₩23,278 | ₩23,305 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,345 | ₩23,506 | ₩23,345 | ₩23,493 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,305 | ₩23,452 | ₩23,211 | ₩23,439 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩23,063 | ₩23,211 | ₩22,956 | ₩23,077 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,157 | ₩23,157 | ₩22,862 | ₩22,943 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,144 | ₩23,305 | ₩23,063 | ₩23,077 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,265 | ₩23,265 | ₩22,903 | ₩23,050 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,871 | ₩33,978 | ₩33,791 | ₩33,978 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,643 | ₩33,804 | ₩33,630 | ₩33,643 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,683 | ₩33,871 | ₩33,603 | ₩33,858 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,563 | ₩33,657 | ₩33,402 | ₩33,657 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩33,026 | ₩33,321 | ₩33,026 | ₩33,241 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,226 | ₩33,335 | ₩33,100 | ₩33,179 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩33,080 | ₩33,281 | ₩33,063 | ₩33,131 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩33,040 | ₩33,186 | ₩32,986 | ₩33,044 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,959 | ₩33,174 | ₩32,892 | ₩33,080 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩33,067 | ₩33,174 | ₩32,892 | ₩33,067 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,570 | ₩32,927 | ₩32,570 | ₩32,919 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,450 | ₩32,745 | ₩32,396 | ₩32,517 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,570 | ₩32,638 | ₩32,465 | ₩32,638 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,477 | ₩32,557 | ₩32,316 | ₩32,490 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,597 | ₩32,671 | ₩32,450 | ₩32,584 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,490 | ₩32,611 | ₩32,021 | ₩32,423 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,490 | ₩32,675 | ₩32,410 | ₩32,410 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,436 | ₩32,718 | ₩32,275 | ₩32,718 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,919 | ₩33,147 | ₩32,570 | ₩32,731 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,597 | ₩32,664 | ₩32,510 | ₩32,651 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,705 | ₩32,772 | ₩32,537 | ₩32,638 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,597 | ₩32,691 | ₩32,597 | ₩32,651 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,570 | ₩32,671 | ₩32,544 | ₩32,577 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,623 | ₩32,624 | ₩32,412 | ₩32,576 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,584 | ₩32,623 | ₩32,463 | ₩32,490 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,611 | ₩32,624 | ₩32,436 | ₩32,503 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,691 | ₩32,691 | ₩32,517 | ₩32,544 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,597 | ₩32,646 | ₩32,423 | ₩32,520 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,570 | ₩32,597 | ₩32,410 | ₩32,597 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,557 | ₩32,597 | ₩32,439 | ₩32,597 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,664 | ₩32,664 | ₩32,461 | ₩32,525 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,329 | ₩32,570 | ₩32,329 | ₩32,557 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,638 | ₩32,638 | ₩32,383 | ₩32,478 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,597 | ₩32,597 | ₩32,356 | ₩32,471 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,517 | ₩32,544 | ₩32,344 | ₩32,498 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,249 | ₩32,517 | ₩32,249 | ₩32,517 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,249 | ₩32,477 | ₩32,249 | ₩32,336 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,423 | ₩32,423 | ₩32,289 | ₩32,423 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,343 | ₩32,423 | ₩32,249 | ₩32,249 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,282 | ₩32,423 | ₩32,249 | ₩32,347 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,369 | ₩32,410 | ₩32,222 | ₩32,369 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,128 | ₩32,343 | ₩32,128 | ₩32,168 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,262 | ₩32,383 | ₩32,247 | ₩32,383 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,490 | ₩32,490 | ₩32,369 | ₩32,450 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,376 | ₩32,435 | ₩32,316 | ₩32,316 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,369 | ₩32,396 | ₩32,247 | ₩32,306 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,410 | ₩32,410 | ₩32,171 | ₩32,329 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,530 | ₩32,530 | ₩32,330 | ₩32,403 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,369 | ₩32,407 | ₩32,270 | ₩32,298 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,490 | ₩32,490 | ₩32,235 | ₩32,423 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,450 | ₩32,450 | ₩32,235 | ₩32,343 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,249 | ₩32,410 | ₩32,195 | ₩32,410 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,530 | ₩32,530 | ₩32,141 | ₩32,182 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,289 | ₩32,423 | ₩32,048 | ₩32,423 | +0.42% | 3.6만 |
|---|