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 | ₩22,055 | ₩22,055 | ₩21,934 | ₩22,041 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,614 | ₩21,906 | ₩21,614 | ₩21,821 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,814 | ₩21,832 | ₩21,694 | ₩21,746 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,934 | ₩21,988 | ₩21,801 | ₩21,881 | -0.24% | 9.8천 |
| 2026.10.05 | ₩21,988 | ₩21,988 | ₩21,814 | ₩21,856 | -0.60% | 1.4만 |
| 2026.10.02 | ₩21,975 | ₩21,988 | ₩21,828 | ₩21,881 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,828 | ₩22,015 | ₩21,828 | ₩21,988 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,015 | ₩22,015 | ₩21,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,814 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩21,961 | ₩22,015 | ₩21,868 | ₩22,015 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,747 | ₩21,894 | ₩21,734 | ₩21,734 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,122 | ₩22,335 | ₩22,122 | ₩22,268 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,162 | ₩22,295 | ₩22,148 | ₩22,230 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,215 | ₩22,322 | ₩22,188 | ₩22,309 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,496 | ₩22,562 | ₩22,402 | ₩22,562 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,589 | ₩22,589 | ₩22,402 | ₩22,458 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,407 | ₩22,602 | ₩22,407 | ₩22,536 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,616 | ₩22,616 | ₩22,362 | ₩22,442 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,268 | ₩22,482 | ₩22,182 | ₩22,235 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,268 | ₩22,335 | ₩22,216 | ₩22,323 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,322 | ₩22,389 | ₩22,215 | ₩22,335 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,415 | ₩22,542 | ₩22,379 | ₩22,427 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,462 | ₩22,549 | ₩22,282 | ₩22,309 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,564 | ₩22,696 | ₩22,496 | ₩22,549 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,429 | ₩22,602 | ₩22,389 | ₩22,389 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,701 | ₩22,701 | ₩22,562 | ₩22,669 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,696 | ₩22,844 | ₩22,696 | ₩22,791 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,375 | ₩22,562 | ₩22,375 | ₩22,549 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,509 | ₩22,509 | ₩22,309 | ₩22,389 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,775 | ₩22,803 | ₩22,536 | ₩22,803 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,497 | ₩23,497 | ₩22,776 | ₩22,843 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,337 | ₩23,604 | ₩23,337 | ₩23,591 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,538 | ₩23,670 | ₩23,431 | ₩23,451 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,671 | ₩23,845 | ₩23,471 | ₩23,818 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,831 | ₩23,912 | ₩23,631 | ₩23,818 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,391 | ₩23,658 | ₩23,391 | ₩23,631 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩22,950 | ₩23,217 | ₩22,950 | ₩23,217 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,935 | ₩23,091 | ₩22,863 | ₩23,091 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,723 | ₩22,723 | ₩22,482 | ₩22,482 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,642 | ₩22,789 | ₩22,602 | ₩22,709 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,562 | ₩23,163 | ₩22,506 | ₩22,577 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,589 | ₩22,642 | ₩22,455 | ₩22,576 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,669 | ₩22,883 | ₩22,669 | ₩22,788 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,763 | ₩23,763 | ₩22,536 | ₩22,683 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,375 | ₩22,683 | ₩22,375 | ₩22,656 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,576 | ₩22,626 | ₩22,455 | ₩22,562 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,469 | ₩22,469 | ₩22,242 | ₩22,329 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,175 | ₩22,429 | ₩22,135 | ₩22,375 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,908 | ₩22,080 | ₩21,908 | ₩21,999 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,868 | ₩21,996 | ₩21,828 | ₩21,996 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,001 | ₩22,001 | ₩21,873 | ₩21,940 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,894 | ₩22,108 | ₩21,894 | ₩21,973 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,880 | ₩22,035 | ₩21,880 | ₩21,956 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,881 | ₩21,961 | ₩21,774 | ₩21,854 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,041 | ₩22,055 | ₩21,894 | ₩22,055 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,854 | ₩22,001 | ₩21,854 | ₩21,916 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,015 | ₩22,015 | ₩21,754 | ₩21,888 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,087 | ₩22,162 | ₩22,015 | ₩22,041 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,788 | ₩22,015 | ₩21,788 | ₩21,995 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,788 | ₩21,854 | ₩21,734 | ₩21,816 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,587 | ₩21,868 | ₩21,587 | ₩21,868 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,667 | ₩21,800 | ₩21,627 | ₩21,745 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,801 | ₩21,988 | ₩21,801 | ₩21,908 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,774 | ₩22,028 | ₩21,774 | ₩21,880 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,868 | ₩21,908 | ₩21,707 | ₩21,739 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,001 | ₩22,068 | ₩21,934 | ₩22,023 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,015 | ₩22,095 | ₩21,948 | ₩22,033 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,914 | ₩21,961 | ₩21,834 | ₩21,945 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,135 | ₩22,162 | ₩22,015 | ₩22,029 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,015 | ₩22,228 | ₩22,015 | ₩22,168 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩21,961 | ₩22,122 | ₩21,961 | ₩22,069 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,761 | ₩22,055 | ₩21,761 | ₩21,848 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,681 | ₩21,894 | ₩21,681 | ₩21,761 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,828 | ₩21,908 | ₩21,768 | ₩21,814 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,721 | ₩22,028 | ₩21,721 | ₩21,934 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,734 | ₩21,841 | ₩21,681 | ₩21,754 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,520 | ₩21,774 | ₩21,520 | ₩21,642 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,921 | ₩22,068 | ₩21,921 | ₩22,008 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,322 | ₩22,322 | ₩22,108 | ₩22,135 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,309 | ₩22,522 | ₩22,248 | ₩22,248 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,709 | ₩22,749 | ₩22,259 | ₩22,298 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,649 | ₩22,709 | ₩22,568 | ₩22,625 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,644 | ₩22,696 | ₩22,502 | ₩22,656 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,262 | ₩22,375 | ₩21,828 | ₩22,266 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,881 | ₩22,271 | ₩21,848 | ₩22,271 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,188 | ₩22,188 | ₩21,841 | ₩21,890 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,789 | ₩22,789 | ₩22,383 | ₩22,415 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,736 | ₩22,736 | ₩22,549 | ₩22,549 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,776 | ₩22,776 | ₩22,510 | ₩22,562 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,030 | ₩23,110 | ₩22,976 | ₩23,035 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,843 | ₩23,030 | ₩22,843 | ₩22,930 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,230 | ₩23,230 | ₩22,990 | ₩23,049 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,150 | ₩23,217 | ₩22,896 | ₩23,067 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,110 | ₩23,260 | ₩23,110 | ₩23,210 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,830 | ₩23,110 | ₩22,830 | ₩23,110 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,723 | ₩23,057 | ₩22,723 | ₩22,988 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,110 | ₩23,230 | ₩23,083 | ₩23,107 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,177 | ₩23,177 | ₩23,002 | ₩23,110 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,010 | ₩23,083 | ₩22,990 | ₩23,026 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,911 | ₩23,030 | ₩22,910 | ₩23,022 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,749 | ₩22,976 | ₩22,749 | ₩22,923 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,936 | ₩23,083 | ₩22,936 | ₩23,033 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,870 | ₩23,057 | ₩22,870 | ₩22,975 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,257 | ₩23,257 | ₩23,150 | ₩23,170 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,057 | ₩23,217 | ₩23,057 | ₩23,197 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,150 | ₩23,217 | ₩23,083 | ₩23,163 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,217 | ₩23,284 | ₩23,137 | ₩23,210 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,190 | ₩23,244 | ₩23,110 | ₩23,123 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,150 | ₩23,297 | ₩23,121 | ₩23,121 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,830 | ₩23,204 | ₩22,830 | ₩23,143 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,803 | ₩22,956 | ₩22,803 | ₩22,870 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,017 | ₩23,017 | ₩22,747 | ₩22,747 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩22,963 | ₩23,110 | ₩22,963 | ₩23,043 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,936 | ₩23,070 | ₩22,910 | ₩22,967 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,776 | ₩22,816 | ₩22,736 | ₩22,781 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,896 | ₩22,896 | ₩22,825 | ₩22,843 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,190 | ₩23,190 | ₩23,009 | ₩23,049 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,070 | ₩23,150 | ₩23,057 | ₩23,070 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,070 | ₩23,204 | ₩22,983 | ₩23,029 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,244 | ₩23,244 | ₩23,077 | ₩23,161 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,350 | ₩23,350 | ₩23,017 | ₩23,039 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,431 | ₩23,431 | ₩23,244 | ₩23,332 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,471 | ₩23,551 | ₩23,437 | ₩23,484 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,417 | ₩23,417 | ₩23,230 | ₩23,297 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,270 | ₩23,444 | ₩23,256 | ₩23,324 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,163 | ₩23,377 | ₩23,163 | ₩23,367 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,110 | ₩23,190 | ₩23,057 | ₩23,057 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,350 | ₩23,350 | ₩23,177 | ₩23,257 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,177 | ₩23,363 | ₩23,177 | ₩23,265 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,270 | ₩23,284 | ₩23,070 | ₩23,150 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,017 | ₩23,083 | ₩22,723 | ₩23,083 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩22,950 | ₩22,990 | ₩22,763 | ₩22,763 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,749 | ₩23,017 | ₩22,683 | ₩22,950 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,197 | ₩23,310 | ₩23,137 | ₩23,190 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,589 | ₩23,017 | ₩22,589 | ₩22,896 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,609 | ₩22,629 | ₩22,309 | ₩22,309 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,188 | ₩22,494 | ₩22,188 | ₩22,442 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,295 | ₩22,309 | ₩21,968 | ₩21,968 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,549 | ₩22,642 | ₩22,442 | ₩22,500 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,001 | ₩22,202 | ₩21,961 | ₩22,148 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,228 | ₩22,415 | ₩22,001 | ₩22,028 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,883 | ₩22,982 | ₩22,430 | ₩22,469 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,070 | ₩23,070 | ₩22,689 | ₩22,990 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,791 | ₩23,791 | ₩23,377 | ₩23,377 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,912 | ₩24,099 | ₩23,791 | ₩23,925 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,904 | ₩23,952 | ₩23,778 | ₩23,851 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,032 | ₩24,192 | ₩23,898 | ₩23,898 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,299 | ₩24,299 | ₩24,045 | ₩24,045 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,286 | ₩24,433 | ₩24,259 | ₩24,272 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,379 | ₩24,489 | ₩24,286 | ₩24,312 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,065 | ₩24,232 | ₩24,032 | ₩24,232 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,165 | ₩24,299 | ₩24,125 | ₩24,272 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,165 | ₩24,165 | ₩23,885 | ₩24,032 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,172 | ₩24,179 | ₩24,045 | ₩24,058 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,473 | ₩24,473 | ₩23,791 | ₩24,058 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,620 | ₩24,713 | ₩24,513 | ₩24,713 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,477 | ₩24,506 | ₩24,406 | ₩24,467 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,566 | ₩24,566 | ₩24,366 | ₩24,399 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,419 | ₩24,499 | ₩24,392 | ₩24,426 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,406 | ₩24,513 | ₩24,406 | ₩24,513 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,411 | ₩24,499 | ₩24,392 | ₩24,433 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,511 | ₩24,511 | ₩24,359 | ₩24,366 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,366 | ₩24,384 | ₩24,339 | ₩24,366 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,433 | ₩24,458 | ₩24,326 | ₩24,326 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,326 | ₩24,498 | ₩24,272 | ₩24,406 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,379 | ₩24,419 | ₩24,326 | ₩24,326 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,339 | ₩24,379 | ₩24,245 | ₩24,272 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,433 | ₩24,446 | ₩24,312 | ₩24,446 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,379 | ₩24,446 | ₩24,312 | ₩24,433 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,332 | ₩24,406 | ₩24,299 | ₩24,312 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,205 | ₩24,326 | ₩24,205 | ₩24,304 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,045 | ₩24,139 | ₩23,992 | ₩24,112 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,085 | ₩24,179 | ₩24,058 | ₩24,151 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,738 | ₩24,128 | ₩23,711 | ₩24,045 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,738 | ₩23,845 | ₩23,687 | ₩23,711 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,711 | ₩24,151 | ₩23,592 | ₩23,845 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,312 | ₩24,326 | ₩24,179 | ₩24,205 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,446 | ₩24,446 | ₩24,232 | ₩24,245 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,245 | ₩24,272 | ₩24,219 | ₩24,245 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,312 | ₩24,339 | ₩24,169 | ₩24,179 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,259 | ₩24,312 | ₩24,179 | ₩24,192 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,165 | ₩24,280 | ₩24,112 | ₩24,152 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,219 | ₩24,219 | ₩24,045 | ₩24,085 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩23,992 | ₩24,125 | ₩23,882 | ₩24,085 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,838 | ₩23,858 | ₩23,692 | ₩23,805 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,738 | ₩23,858 | ₩23,738 | ₩23,805 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,751 | ₩23,858 | ₩23,711 | ₩23,719 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,765 | ₩23,811 | ₩23,658 | ₩23,738 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,698 | ₩23,831 | ₩23,604 | ₩23,751 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,431 | ₩23,511 | ₩23,364 | ₩23,464 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,137 | ₩23,417 | ₩23,137 | ₩23,217 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,264 | ₩23,324 | ₩23,190 | ₩23,217 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,257 | ₩23,417 | ₩23,257 | ₩23,404 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,217 | ₩23,364 | ₩23,123 | ₩23,350 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩22,976 | ₩23,123 | ₩22,870 | ₩22,990 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,070 | ₩23,070 | ₩22,776 | ₩22,856 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,057 | ₩23,217 | ₩22,976 | ₩22,990 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,177 | ₩23,177 | ₩22,816 | ₩22,963 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,743 | ₩33,850 | ₩33,663 | ₩33,850 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,516 | ₩33,677 | ₩33,503 | ₩33,516 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,556 | ₩33,743 | ₩33,476 | ₩33,730 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,436 | ₩33,530 | ₩33,276 | ₩33,530 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,902 | ₩33,196 | ₩32,902 | ₩33,115 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,101 | ₩33,209 | ₩32,975 | ₩33,054 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩32,955 | ₩33,156 | ₩32,938 | ₩33,006 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,915 | ₩33,061 | ₩32,862 | ₩32,919 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,835 | ₩33,049 | ₩32,768 | ₩32,955 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩32,942 | ₩33,049 | ₩32,768 | ₩32,942 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,448 | ₩32,803 | ₩32,448 | ₩32,795 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,327 | ₩32,621 | ₩32,274 | ₩32,394 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,448 | ₩32,514 | ₩32,342 | ₩32,514 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,354 | ₩32,434 | ₩32,194 | ₩32,367 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,474 | ₩32,548 | ₩32,327 | ₩32,461 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,367 | ₩32,488 | ₩31,900 | ₩32,301 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,367 | ₩32,552 | ₩32,287 | ₩32,287 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,314 | ₩32,594 | ₩32,154 | ₩32,594 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,795 | ₩33,022 | ₩32,448 | ₩32,608 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,474 | ₩32,541 | ₩32,387 | ₩32,528 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,581 | ₩32,648 | ₩32,414 | ₩32,514 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,474 | ₩32,568 | ₩32,474 | ₩32,528 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,448 | ₩32,548 | ₩32,421 | ₩32,454 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,500 | ₩32,501 | ₩32,290 | ₩32,453 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,461 | ₩32,500 | ₩32,341 | ₩32,367 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,488 | ₩32,501 | ₩32,314 | ₩32,381 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,568 | ₩32,568 | ₩32,394 | ₩32,421 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,474 | ₩32,522 | ₩32,301 | ₩32,397 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,448 | ₩32,474 | ₩32,287 | ₩32,474 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,434 | ₩32,474 | ₩32,317 | ₩32,474 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,541 | ₩32,541 | ₩32,338 | ₩32,402 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,207 | ₩32,448 | ₩32,207 | ₩32,434 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,514 | ₩32,514 | ₩32,261 | ₩32,355 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,474 | ₩32,474 | ₩32,234 | ₩32,349 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,394 | ₩32,421 | ₩32,222 | ₩32,375 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,127 | ₩32,394 | ₩32,127 | ₩32,394 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,127 | ₩32,354 | ₩32,127 | ₩32,214 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,301 | ₩32,301 | ₩32,167 | ₩32,301 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,220 | ₩32,301 | ₩32,127 | ₩32,127 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,160 | ₩32,301 | ₩32,127 | ₩32,224 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,247 | ₩32,287 | ₩32,100 | ₩32,247 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,007 | ₩32,220 | ₩32,007 | ₩32,047 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,140 | ₩32,261 | ₩32,126 | ₩32,261 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,367 | ₩32,367 | ₩32,247 | ₩32,327 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,254 | ₩32,313 | ₩32,194 | ₩32,194 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,247 | ₩32,274 | ₩32,126 | ₩32,184 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,287 | ₩32,287 | ₩32,049 | ₩32,207 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,407 | ₩32,407 | ₩32,208 | ₩32,281 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,247 | ₩32,285 | ₩32,148 | ₩32,176 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,367 | ₩32,367 | ₩32,114 | ₩32,301 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,327 | ₩32,327 | ₩32,114 | ₩32,220 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,127 | ₩32,287 | ₩32,074 | ₩32,287 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,407 | ₩32,407 | ₩32,020 | ₩32,060 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,167 | ₩32,301 | ₩31,927 | ₩32,301 | +0.42% | 3.6만 |
|---|