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 | ₩22,050 | ₩22,050 | ₩21,930 | ₩22,037 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,610 | ₩21,902 | ₩21,610 | ₩21,817 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,810 | ₩21,827 | ₩21,690 | ₩21,742 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,930 | ₩21,984 | ₩21,797 | ₩21,877 | -0.24% | 9.8천 |
| 2026.10.05 | ₩21,984 | ₩21,984 | ₩21,810 | ₩21,851 | -0.60% | 1.4만 |
| 2026.10.02 | ₩21,970 | ₩21,984 | ₩21,823 | ₩21,877 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,823 | ₩22,010 | ₩21,823 | ₩21,984 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,010 | ₩22,010 | ₩21,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,810 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩21,957 | ₩22,010 | ₩21,863 | ₩22,010 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,743 | ₩21,890 | ₩21,730 | ₩21,730 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,117 | ₩22,331 | ₩22,117 | ₩22,264 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,157 | ₩22,291 | ₩22,144 | ₩22,225 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,211 | ₩22,318 | ₩22,184 | ₩22,304 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,491 | ₩22,558 | ₩22,398 | ₩22,558 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,585 | ₩22,585 | ₩22,398 | ₩22,454 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,403 | ₩22,598 | ₩22,403 | ₩22,531 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,611 | ₩22,611 | ₩22,358 | ₩22,438 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,264 | ₩22,478 | ₩22,177 | ₩22,231 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,264 | ₩22,331 | ₩22,212 | ₩22,319 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,318 | ₩22,384 | ₩22,211 | ₩22,331 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,411 | ₩22,538 | ₩22,375 | ₩22,423 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,458 | ₩22,545 | ₩22,277 | ₩22,304 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,559 | ₩22,692 | ₩22,491 | ₩22,545 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,424 | ₩22,598 | ₩22,384 | ₩22,384 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,697 | ₩22,697 | ₩22,558 | ₩22,665 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,692 | ₩22,840 | ₩22,692 | ₩22,786 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,371 | ₩22,558 | ₩22,371 | ₩22,545 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,505 | ₩22,505 | ₩22,304 | ₩22,384 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,770 | ₩22,798 | ₩22,531 | ₩22,798 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,493 | ₩23,493 | ₩22,772 | ₩22,838 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,333 | ₩23,600 | ₩23,333 | ₩23,586 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,533 | ₩23,665 | ₩23,426 | ₩23,446 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,666 | ₩23,840 | ₩23,466 | ₩23,813 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,827 | ₩23,907 | ₩23,626 | ₩23,813 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,386 | ₩23,653 | ₩23,386 | ₩23,626 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩22,945 | ₩23,212 | ₩22,945 | ₩23,212 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,931 | ₩23,087 | ₩22,858 | ₩23,087 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,718 | ₩22,718 | ₩22,478 | ₩22,478 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,638 | ₩22,785 | ₩22,598 | ₩22,705 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,558 | ₩23,159 | ₩22,502 | ₩22,573 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,585 | ₩22,638 | ₩22,451 | ₩22,571 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,665 | ₩22,878 | ₩22,665 | ₩22,784 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,759 | ₩23,759 | ₩22,531 | ₩22,678 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,371 | ₩22,678 | ₩22,371 | ₩22,651 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,571 | ₩22,622 | ₩22,451 | ₩22,558 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,464 | ₩22,464 | ₩22,237 | ₩22,324 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,171 | ₩22,424 | ₩22,131 | ₩22,371 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,904 | ₩22,076 | ₩21,904 | ₩21,994 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,863 | ₩21,992 | ₩21,823 | ₩21,992 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩21,997 | ₩21,997 | ₩21,869 | ₩21,936 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,890 | ₩22,104 | ₩21,890 | ₩21,969 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,875 | ₩22,030 | ₩21,875 | ₩21,952 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,877 | ₩21,957 | ₩21,770 | ₩21,850 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,037 | ₩22,050 | ₩21,890 | ₩22,050 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,850 | ₩21,997 | ₩21,850 | ₩21,912 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,010 | ₩22,010 | ₩21,750 | ₩21,883 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,082 | ₩22,157 | ₩22,010 | ₩22,037 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,783 | ₩22,010 | ₩21,783 | ₩21,990 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,783 | ₩21,850 | ₩21,730 | ₩21,811 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,583 | ₩21,863 | ₩21,583 | ₩21,863 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,663 | ₩21,795 | ₩21,623 | ₩21,741 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,797 | ₩21,984 | ₩21,797 | ₩21,904 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,770 | ₩22,024 | ₩21,770 | ₩21,875 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,863 | ₩21,904 | ₩21,703 | ₩21,735 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩21,997 | ₩22,064 | ₩21,930 | ₩22,018 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,010 | ₩22,090 | ₩21,944 | ₩22,029 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,910 | ₩21,957 | ₩21,830 | ₩21,941 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,131 | ₩22,157 | ₩22,010 | ₩22,025 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,010 | ₩22,224 | ₩22,010 | ₩22,164 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩21,957 | ₩22,117 | ₩21,957 | ₩22,065 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,757 | ₩22,050 | ₩21,757 | ₩21,843 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,676 | ₩21,890 | ₩21,676 | ₩21,757 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,823 | ₩21,904 | ₩21,763 | ₩21,810 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,717 | ₩22,024 | ₩21,717 | ₩21,930 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,730 | ₩21,837 | ₩21,676 | ₩21,750 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,516 | ₩21,770 | ₩21,516 | ₩21,638 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,917 | ₩22,064 | ₩21,917 | ₩22,004 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,318 | ₩22,318 | ₩22,104 | ₩22,131 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,304 | ₩22,518 | ₩22,244 | ₩22,244 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,705 | ₩22,745 | ₩22,255 | ₩22,294 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,645 | ₩22,705 | ₩22,563 | ₩22,621 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,639 | ₩22,692 | ₩22,498 | ₩22,651 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,257 | ₩22,371 | ₩21,823 | ₩22,261 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,877 | ₩22,267 | ₩21,843 | ₩22,267 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,184 | ₩22,184 | ₩21,837 | ₩21,886 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,785 | ₩22,785 | ₩22,379 | ₩22,411 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,732 | ₩22,732 | ₩22,545 | ₩22,545 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,772 | ₩22,772 | ₩22,506 | ₩22,558 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,025 | ₩23,106 | ₩22,972 | ₩23,031 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,838 | ₩23,025 | ₩22,838 | ₩22,925 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,226 | ₩23,226 | ₩22,985 | ₩23,044 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,146 | ₩23,212 | ₩22,892 | ₩23,063 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,106 | ₩23,255 | ₩23,106 | ₩23,206 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,825 | ₩23,106 | ₩22,825 | ₩23,106 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,718 | ₩23,052 | ₩22,718 | ₩22,984 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,106 | ₩23,226 | ₩23,079 | ₩23,103 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,172 | ₩23,172 | ₩22,997 | ₩23,106 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,005 | ₩23,079 | ₩22,985 | ₩23,021 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,907 | ₩23,025 | ₩22,905 | ₩23,017 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,745 | ₩22,972 | ₩22,745 | ₩22,919 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,932 | ₩23,079 | ₩22,932 | ₩23,028 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,865 | ₩23,052 | ₩22,865 | ₩22,971 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,252 | ₩23,252 | ₩23,146 | ₩23,166 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,052 | ₩23,212 | ₩23,052 | ₩23,192 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,146 | ₩23,212 | ₩23,079 | ₩23,159 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,212 | ₩23,279 | ₩23,132 | ₩23,206 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,186 | ₩23,239 | ₩23,106 | ₩23,119 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,146 | ₩23,293 | ₩23,116 | ₩23,116 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,825 | ₩23,199 | ₩22,825 | ₩23,139 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,798 | ₩22,952 | ₩22,798 | ₩22,865 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,012 | ₩23,012 | ₩22,742 | ₩22,742 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩22,959 | ₩23,106 | ₩22,959 | ₩23,039 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,932 | ₩23,065 | ₩22,905 | ₩22,963 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,772 | ₩22,812 | ₩22,732 | ₩22,777 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,892 | ₩22,892 | ₩22,821 | ₩22,838 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,186 | ₩23,186 | ₩23,004 | ₩23,044 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,065 | ₩23,146 | ₩23,052 | ₩23,065 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,065 | ₩23,199 | ₩22,979 | ₩23,024 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,239 | ₩23,239 | ₩23,072 | ₩23,156 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,346 | ₩23,346 | ₩23,012 | ₩23,035 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,426 | ₩23,426 | ₩23,239 | ₩23,327 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,466 | ₩23,546 | ₩23,433 | ₩23,479 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,413 | ₩23,413 | ₩23,226 | ₩23,293 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,266 | ₩23,439 | ₩23,251 | ₩23,319 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,159 | ₩23,373 | ₩23,159 | ₩23,362 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,106 | ₩23,186 | ₩23,052 | ₩23,052 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,346 | ₩23,346 | ₩23,172 | ₩23,252 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,172 | ₩23,358 | ₩23,172 | ₩23,260 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,266 | ₩23,279 | ₩23,065 | ₩23,146 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,012 | ₩23,079 | ₩22,718 | ₩23,079 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩22,945 | ₩22,985 | ₩22,758 | ₩22,758 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,745 | ₩23,012 | ₩22,678 | ₩22,945 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,192 | ₩23,306 | ₩23,132 | ₩23,186 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,585 | ₩23,012 | ₩22,585 | ₩22,892 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,605 | ₩22,625 | ₩22,304 | ₩22,304 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,184 | ₩22,490 | ₩22,184 | ₩22,438 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,291 | ₩22,304 | ₩21,964 | ₩21,964 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,545 | ₩22,638 | ₩22,438 | ₩22,495 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩21,997 | ₩22,197 | ₩21,957 | ₩22,144 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,224 | ₩22,411 | ₩21,997 | ₩22,024 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,878 | ₩22,977 | ₩22,426 | ₩22,464 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,065 | ₩23,065 | ₩22,685 | ₩22,985 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,787 | ₩23,787 | ₩23,373 | ₩23,373 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,907 | ₩24,094 | ₩23,787 | ₩23,920 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,899 | ₩23,947 | ₩23,773 | ₩23,847 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,027 | ₩24,187 | ₩23,894 | ₩23,894 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,294 | ₩24,294 | ₩24,040 | ₩24,040 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,281 | ₩24,428 | ₩24,254 | ₩24,267 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,374 | ₩24,484 | ₩24,281 | ₩24,308 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,060 | ₩24,227 | ₩24,027 | ₩24,227 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,161 | ₩24,294 | ₩24,121 | ₩24,267 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,161 | ₩24,161 | ₩23,880 | ₩24,027 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,167 | ₩24,174 | ₩24,040 | ₩24,054 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,468 | ₩24,468 | ₩23,787 | ₩24,054 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,615 | ₩24,708 | ₩24,508 | ₩24,708 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,472 | ₩24,501 | ₩24,401 | ₩24,462 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,561 | ₩24,561 | ₩24,361 | ₩24,394 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,414 | ₩24,495 | ₩24,388 | ₩24,421 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,401 | ₩24,508 | ₩24,401 | ₩24,508 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,406 | ₩24,495 | ₩24,388 | ₩24,428 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,507 | ₩24,507 | ₩24,354 | ₩24,361 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,361 | ₩24,380 | ₩24,334 | ₩24,361 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,428 | ₩24,453 | ₩24,321 | ₩24,321 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,321 | ₩24,493 | ₩24,267 | ₩24,401 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,374 | ₩24,414 | ₩24,321 | ₩24,321 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,334 | ₩24,374 | ₩24,241 | ₩24,267 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,428 | ₩24,441 | ₩24,308 | ₩24,441 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,374 | ₩24,441 | ₩24,308 | ₩24,428 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,328 | ₩24,401 | ₩24,294 | ₩24,308 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,201 | ₩24,321 | ₩24,201 | ₩24,300 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,040 | ₩24,134 | ₩23,987 | ₩24,107 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,081 | ₩24,174 | ₩24,054 | ₩24,146 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,733 | ₩24,123 | ₩23,707 | ₩24,040 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,733 | ₩23,840 | ₩23,683 | ₩23,707 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,707 | ₩24,146 | ₩23,588 | ₩23,840 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,308 | ₩24,321 | ₩24,174 | ₩24,201 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,441 | ₩24,441 | ₩24,227 | ₩24,241 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,241 | ₩24,267 | ₩24,214 | ₩24,241 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,308 | ₩24,334 | ₩24,165 | ₩24,174 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,254 | ₩24,308 | ₩24,174 | ₩24,187 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,161 | ₩24,276 | ₩24,107 | ₩24,147 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,214 | ₩24,214 | ₩24,040 | ₩24,081 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩23,987 | ₩24,121 | ₩23,877 | ₩24,081 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,833 | ₩23,853 | ₩23,688 | ₩23,800 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,733 | ₩23,853 | ₩23,733 | ₩23,800 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,747 | ₩23,853 | ₩23,707 | ₩23,715 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,760 | ₩23,807 | ₩23,653 | ₩23,733 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,693 | ₩23,827 | ₩23,600 | ₩23,747 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,426 | ₩23,506 | ₩23,359 | ₩23,459 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,132 | ₩23,413 | ₩23,132 | ₩23,212 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,259 | ₩23,319 | ₩23,186 | ₩23,212 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,252 | ₩23,413 | ₩23,252 | ₩23,399 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,212 | ₩23,359 | ₩23,119 | ₩23,346 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩22,972 | ₩23,119 | ₩22,865 | ₩22,985 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,065 | ₩23,065 | ₩22,772 | ₩22,852 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,052 | ₩23,212 | ₩22,972 | ₩22,985 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,172 | ₩23,172 | ₩22,812 | ₩22,959 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,737 | ₩33,844 | ₩33,657 | ₩33,844 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,510 | ₩33,670 | ₩33,496 | ₩33,510 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,550 | ₩33,737 | ₩33,470 | ₩33,723 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,430 | ₩33,523 | ₩33,269 | ₩33,523 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,895 | ₩33,189 | ₩32,895 | ₩33,109 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,094 | ₩33,203 | ₩32,969 | ₩33,048 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩32,949 | ₩33,149 | ₩32,931 | ₩33,000 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,909 | ₩33,054 | ₩32,855 | ₩32,913 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,829 | ₩33,042 | ₩32,762 | ₩32,949 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩32,935 | ₩33,042 | ₩32,762 | ₩32,935 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,441 | ₩32,797 | ₩32,441 | ₩32,788 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,321 | ₩32,615 | ₩32,268 | ₩32,388 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,441 | ₩32,508 | ₩32,336 | ₩32,508 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,348 | ₩32,428 | ₩32,187 | ₩32,361 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,468 | ₩32,541 | ₩32,321 | ₩32,455 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,361 | ₩32,481 | ₩31,894 | ₩32,294 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,361 | ₩32,545 | ₩32,281 | ₩32,281 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,308 | ₩32,588 | ₩32,147 | ₩32,588 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,788 | ₩33,016 | ₩32,441 | ₩32,602 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,468 | ₩32,535 | ₩32,381 | ₩32,521 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,575 | ₩32,642 | ₩32,408 | ₩32,508 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,468 | ₩32,561 | ₩32,468 | ₩32,521 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,441 | ₩32,541 | ₩32,415 | ₩32,448 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,493 | ₩32,495 | ₩32,284 | ₩32,447 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,455 | ₩32,493 | ₩32,334 | ₩32,361 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,481 | ₩32,495 | ₩32,308 | ₩32,374 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,561 | ₩32,561 | ₩32,388 | ₩32,415 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,468 | ₩32,516 | ₩32,294 | ₩32,390 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,441 | ₩32,468 | ₩32,281 | ₩32,468 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,428 | ₩32,468 | ₩32,310 | ₩32,468 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,535 | ₩32,535 | ₩32,332 | ₩32,396 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,201 | ₩32,441 | ₩32,201 | ₩32,428 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,508 | ₩32,508 | ₩32,254 | ₩32,349 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,468 | ₩32,468 | ₩32,228 | ₩32,342 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,388 | ₩32,415 | ₩32,216 | ₩32,369 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,121 | ₩32,388 | ₩32,121 | ₩32,388 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,121 | ₩32,348 | ₩32,121 | ₩32,208 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,294 | ₩32,294 | ₩32,161 | ₩32,294 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,214 | ₩32,294 | ₩32,121 | ₩32,121 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,154 | ₩32,294 | ₩32,121 | ₩32,218 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,241 | ₩32,281 | ₩32,094 | ₩32,241 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,000 | ₩32,214 | ₩32,000 | ₩32,041 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,134 | ₩32,254 | ₩32,119 | ₩32,254 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,361 | ₩32,361 | ₩32,241 | ₩32,321 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,248 | ₩32,306 | ₩32,187 | ₩32,187 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,241 | ₩32,268 | ₩32,119 | ₩32,178 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,281 | ₩32,281 | ₩32,043 | ₩32,201 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,401 | ₩32,401 | ₩32,202 | ₩32,274 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,241 | ₩32,278 | ₩32,142 | ₩32,170 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,361 | ₩32,361 | ₩32,107 | ₩32,294 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,321 | ₩32,321 | ₩32,107 | ₩32,214 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,121 | ₩32,281 | ₩32,067 | ₩32,281 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,401 | ₩32,401 | ₩32,014 | ₩32,054 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,161 | ₩32,294 | ₩31,920 | ₩32,294 | +0.42% | 3.6만 |
|---|