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 | ₩22,039 | ₩22,039 | ₩21,919 | ₩22,026 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,598 | ₩21,891 | ₩21,598 | ₩21,805 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,799 | ₩21,816 | ₩21,678 | ₩21,731 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,919 | ₩21,972 | ₩21,785 | ₩21,865 | -0.24% | 9.8천 |
| 2026.10.05 | ₩21,972 | ₩21,972 | ₩21,799 | ₩21,840 | -0.60% | 1.4만 |
| 2026.10.02 | ₩21,959 | ₩21,972 | ₩21,812 | ₩21,865 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,812 | ₩21,999 | ₩21,812 | ₩21,972 | +0.73% | 9.4천 |
| 2026.09.30 | ₩21,999 | ₩21,999 | ₩21,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,799 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩21,945 | ₩21,999 | ₩21,852 | ₩21,999 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,732 | ₩21,879 | ₩21,718 | ₩21,718 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,106 | ₩22,319 | ₩22,106 | ₩22,252 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,146 | ₩22,279 | ₩22,132 | ₩22,214 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,199 | ₩22,306 | ₩22,172 | ₩22,292 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,479 | ₩22,546 | ₩22,386 | ₩22,546 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,573 | ₩22,573 | ₩22,386 | ₩22,442 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,391 | ₩22,586 | ₩22,391 | ₩22,519 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,600 | ₩22,600 | ₩22,346 | ₩22,426 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,252 | ₩22,466 | ₩22,166 | ₩22,219 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,252 | ₩22,319 | ₩22,200 | ₩22,307 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,306 | ₩22,373 | ₩22,199 | ₩22,319 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,399 | ₩22,526 | ₩22,363 | ₩22,411 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,446 | ₩22,533 | ₩22,266 | ₩22,292 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,547 | ₩22,680 | ₩22,479 | ₩22,533 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,413 | ₩22,586 | ₩22,373 | ₩22,373 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,685 | ₩22,685 | ₩22,546 | ₩22,653 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,680 | ₩22,828 | ₩22,680 | ₩22,774 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,359 | ₩22,546 | ₩22,359 | ₩22,533 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,493 | ₩22,493 | ₩22,292 | ₩22,373 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,758 | ₩22,786 | ₩22,519 | ₩22,786 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,481 | ₩23,481 | ₩22,760 | ₩22,826 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,320 | ₩23,587 | ₩23,320 | ₩23,574 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,521 | ₩23,653 | ₩23,414 | ₩23,434 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,654 | ₩23,828 | ₩23,454 | ₩23,801 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,814 | ₩23,894 | ₩23,614 | ₩23,801 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,374 | ₩23,641 | ₩23,374 | ₩23,614 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩22,933 | ₩23,200 | ₩22,933 | ₩23,200 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,919 | ₩23,075 | ₩22,846 | ₩23,075 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,706 | ₩22,706 | ₩22,466 | ₩22,466 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,626 | ₩22,773 | ₩22,586 | ₩22,693 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,546 | ₩23,147 | ₩22,490 | ₩22,561 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,573 | ₩22,626 | ₩22,439 | ₩22,559 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,653 | ₩22,866 | ₩22,653 | ₩22,772 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,746 | ₩23,746 | ₩22,519 | ₩22,666 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,359 | ₩22,666 | ₩22,359 | ₩22,640 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,559 | ₩22,610 | ₩22,439 | ₩22,546 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,453 | ₩22,453 | ₩22,226 | ₩22,313 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,159 | ₩22,413 | ₩22,119 | ₩22,359 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,892 | ₩22,064 | ₩21,892 | ₩21,983 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,852 | ₩21,980 | ₩21,812 | ₩21,980 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩21,985 | ₩21,985 | ₩21,857 | ₩21,924 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,879 | ₩22,092 | ₩21,879 | ₩21,957 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,864 | ₩22,019 | ₩21,864 | ₩21,940 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,865 | ₩21,945 | ₩21,759 | ₩21,839 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,026 | ₩22,039 | ₩21,879 | ₩22,039 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,839 | ₩21,985 | ₩21,839 | ₩21,900 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩21,999 | ₩21,999 | ₩21,739 | ₩21,872 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,071 | ₩22,146 | ₩21,999 | ₩22,026 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,772 | ₩21,999 | ₩21,772 | ₩21,979 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,772 | ₩21,839 | ₩21,718 | ₩21,800 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,572 | ₩21,852 | ₩21,572 | ₩21,852 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,652 | ₩21,784 | ₩21,612 | ₩21,729 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,785 | ₩21,972 | ₩21,785 | ₩21,892 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,759 | ₩22,012 | ₩21,759 | ₩21,864 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,852 | ₩21,892 | ₩21,692 | ₩21,724 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩21,985 | ₩22,052 | ₩21,919 | ₩22,007 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩21,999 | ₩22,079 | ₩21,932 | ₩22,018 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,899 | ₩21,945 | ₩21,819 | ₩21,929 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,119 | ₩22,146 | ₩21,999 | ₩22,014 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩21,999 | ₩22,212 | ₩21,999 | ₩22,152 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩21,945 | ₩22,106 | ₩21,945 | ₩22,054 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,745 | ₩22,039 | ₩21,745 | ₩21,832 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,665 | ₩21,879 | ₩21,665 | ₩21,745 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,812 | ₩21,892 | ₩21,752 | ₩21,799 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,705 | ₩22,012 | ₩21,705 | ₩21,919 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,718 | ₩21,825 | ₩21,665 | ₩21,739 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,505 | ₩21,759 | ₩21,505 | ₩21,626 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,905 | ₩22,052 | ₩21,905 | ₩21,992 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,306 | ₩22,306 | ₩22,092 | ₩22,119 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,292 | ₩22,506 | ₩22,232 | ₩22,232 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,693 | ₩22,733 | ₩22,243 | ₩22,282 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,633 | ₩22,693 | ₩22,551 | ₩22,609 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,628 | ₩22,680 | ₩22,486 | ₩22,640 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,246 | ₩22,359 | ₩21,812 | ₩22,250 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,865 | ₩22,255 | ₩21,832 | ₩22,255 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,172 | ₩22,172 | ₩21,825 | ₩21,875 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,773 | ₩22,773 | ₩22,367 | ₩22,399 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,720 | ₩22,720 | ₩22,533 | ₩22,533 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,760 | ₩22,760 | ₩22,494 | ₩22,546 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,013 | ₩23,093 | ₩22,960 | ₩23,019 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,826 | ₩23,013 | ₩22,826 | ₩22,913 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,214 | ₩23,214 | ₩22,973 | ₩23,032 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,133 | ₩23,200 | ₩22,880 | ₩23,051 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,093 | ₩23,243 | ₩23,093 | ₩23,194 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,813 | ₩23,093 | ₩22,813 | ₩23,093 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,706 | ₩23,040 | ₩22,706 | ₩22,972 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,093 | ₩23,214 | ₩23,067 | ₩23,091 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,160 | ₩23,160 | ₩22,985 | ₩23,093 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩22,993 | ₩23,067 | ₩22,973 | ₩23,009 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,895 | ₩23,013 | ₩22,893 | ₩23,005 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,733 | ₩22,960 | ₩22,733 | ₩22,907 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,920 | ₩23,067 | ₩22,920 | ₩23,016 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,853 | ₩23,040 | ₩22,853 | ₩22,959 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,240 | ₩23,240 | ₩23,133 | ₩23,153 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,040 | ₩23,200 | ₩23,040 | ₩23,180 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,133 | ₩23,200 | ₩23,067 | ₩23,147 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,200 | ₩23,267 | ₩23,120 | ₩23,194 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,174 | ₩23,227 | ₩23,093 | ₩23,107 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,133 | ₩23,280 | ₩23,104 | ₩23,104 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,813 | ₩23,187 | ₩22,813 | ₩23,127 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,786 | ₩22,940 | ₩22,786 | ₩22,853 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,000 | ₩23,000 | ₩22,730 | ₩22,730 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩22,947 | ₩23,093 | ₩22,947 | ₩23,027 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,920 | ₩23,053 | ₩22,893 | ₩22,951 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,760 | ₩22,800 | ₩22,720 | ₩22,765 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,880 | ₩22,880 | ₩22,809 | ₩22,826 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,174 | ₩23,174 | ₩22,992 | ₩23,032 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,053 | ₩23,133 | ₩23,040 | ₩23,053 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,053 | ₩23,187 | ₩22,967 | ₩23,012 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,227 | ₩23,227 | ₩23,060 | ₩23,144 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,334 | ₩23,334 | ₩23,000 | ₩23,023 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,414 | ₩23,414 | ₩23,227 | ₩23,315 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,454 | ₩23,534 | ₩23,420 | ₩23,467 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,400 | ₩23,400 | ₩23,214 | ₩23,280 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,254 | ₩23,427 | ₩23,239 | ₩23,307 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,147 | ₩23,360 | ₩23,147 | ₩23,350 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,093 | ₩23,174 | ₩23,040 | ₩23,040 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,334 | ₩23,334 | ₩23,160 | ₩23,240 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,160 | ₩23,346 | ₩23,160 | ₩23,248 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,254 | ₩23,267 | ₩23,053 | ₩23,133 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,000 | ₩23,067 | ₩22,706 | ₩23,067 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩22,933 | ₩22,973 | ₩22,746 | ₩22,746 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,733 | ₩23,000 | ₩22,666 | ₩22,933 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,180 | ₩23,294 | ₩23,120 | ₩23,174 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,573 | ₩23,000 | ₩22,573 | ₩22,880 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,593 | ₩22,613 | ₩22,292 | ₩22,292 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,172 | ₩22,478 | ₩22,172 | ₩22,426 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,279 | ₩22,292 | ₩21,952 | ₩21,952 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,533 | ₩22,626 | ₩22,426 | ₩22,483 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩21,985 | ₩22,186 | ₩21,945 | ₩22,132 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,212 | ₩22,399 | ₩21,985 | ₩22,012 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,866 | ₩22,965 | ₩22,414 | ₩22,453 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,053 | ₩23,053 | ₩22,673 | ₩22,973 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,774 | ₩23,774 | ₩23,360 | ₩23,360 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,894 | ₩24,081 | ₩23,774 | ₩23,908 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,886 | ₩23,934 | ₩23,761 | ₩23,834 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,014 | ₩24,175 | ₩23,881 | ₩23,881 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,281 | ₩24,281 | ₩24,028 | ₩24,028 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,268 | ₩24,415 | ₩24,241 | ₩24,255 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,362 | ₩24,471 | ₩24,268 | ₩24,295 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,048 | ₩24,215 | ₩24,014 | ₩24,215 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,148 | ₩24,281 | ₩24,108 | ₩24,255 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,148 | ₩24,148 | ₩23,868 | ₩24,014 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,155 | ₩24,161 | ₩24,028 | ₩24,041 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,455 | ₩24,455 | ₩23,774 | ₩24,041 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,602 | ₩24,695 | ₩24,495 | ₩24,695 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,459 | ₩24,488 | ₩24,388 | ₩24,450 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,548 | ₩24,548 | ₩24,348 | ₩24,382 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,402 | ₩24,482 | ₩24,375 | ₩24,408 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,388 | ₩24,495 | ₩24,388 | ₩24,495 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,394 | ₩24,482 | ₩24,375 | ₩24,415 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,494 | ₩24,494 | ₩24,342 | ₩24,348 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,348 | ₩24,367 | ₩24,322 | ₩24,348 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,415 | ₩24,440 | ₩24,308 | ₩24,308 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,308 | ₩24,480 | ₩24,255 | ₩24,388 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,362 | ₩24,402 | ₩24,308 | ₩24,308 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,322 | ₩24,362 | ₩24,228 | ₩24,255 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,415 | ₩24,428 | ₩24,295 | ₩24,428 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,362 | ₩24,428 | ₩24,295 | ₩24,415 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,315 | ₩24,388 | ₩24,281 | ₩24,295 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,188 | ₩24,308 | ₩24,188 | ₩24,287 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,028 | ₩24,121 | ₩23,974 | ₩24,095 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,068 | ₩24,161 | ₩24,041 | ₩24,133 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,721 | ₩24,111 | ₩23,694 | ₩24,028 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,721 | ₩23,828 | ₩23,670 | ₩23,694 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,694 | ₩24,133 | ₩23,575 | ₩23,828 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,295 | ₩24,308 | ₩24,161 | ₩24,188 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,428 | ₩24,428 | ₩24,215 | ₩24,228 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,228 | ₩24,255 | ₩24,201 | ₩24,228 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,295 | ₩24,322 | ₩24,152 | ₩24,161 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,241 | ₩24,295 | ₩24,161 | ₩24,175 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,148 | ₩24,263 | ₩24,095 | ₩24,135 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,201 | ₩24,201 | ₩24,028 | ₩24,068 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩23,974 | ₩24,108 | ₩23,865 | ₩24,068 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,821 | ₩23,841 | ₩23,675 | ₩23,788 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,721 | ₩23,841 | ₩23,721 | ₩23,788 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,734 | ₩23,841 | ₩23,694 | ₩23,702 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,748 | ₩23,794 | ₩23,641 | ₩23,721 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,681 | ₩23,814 | ₩23,587 | ₩23,734 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,414 | ₩23,494 | ₩23,347 | ₩23,447 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,120 | ₩23,400 | ₩23,120 | ₩23,200 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,247 | ₩23,307 | ₩23,174 | ₩23,200 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,240 | ₩23,400 | ₩23,240 | ₩23,387 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,200 | ₩23,347 | ₩23,107 | ₩23,334 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩22,960 | ₩23,107 | ₩22,853 | ₩22,973 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,053 | ₩23,053 | ₩22,760 | ₩22,840 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,040 | ₩23,200 | ₩22,960 | ₩22,973 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,160 | ₩23,160 | ₩22,800 | ₩22,947 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,719 | ₩33,826 | ₩33,639 | ₩33,826 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,492 | ₩33,652 | ₩33,479 | ₩33,492 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,532 | ₩33,719 | ₩33,452 | ₩33,706 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,412 | ₩33,505 | ₩33,252 | ₩33,505 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,878 | ₩33,172 | ₩32,878 | ₩33,092 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,077 | ₩33,185 | ₩32,952 | ₩33,030 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩32,931 | ₩33,132 | ₩32,914 | ₩32,982 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,891 | ₩33,037 | ₩32,838 | ₩32,895 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,811 | ₩33,025 | ₩32,745 | ₩32,931 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩32,918 | ₩33,025 | ₩32,745 | ₩32,918 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,424 | ₩32,779 | ₩32,424 | ₩32,771 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,304 | ₩32,598 | ₩32,251 | ₩32,371 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,424 | ₩32,491 | ₩32,319 | ₩32,491 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,331 | ₩32,411 | ₩32,171 | ₩32,344 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,451 | ₩32,524 | ₩32,304 | ₩32,438 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,344 | ₩32,464 | ₩31,877 | ₩32,277 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,344 | ₩32,528 | ₩32,264 | ₩32,264 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,291 | ₩32,571 | ₩32,131 | ₩32,571 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,771 | ₩32,998 | ₩32,424 | ₩32,584 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,451 | ₩32,518 | ₩32,364 | ₩32,504 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,558 | ₩32,624 | ₩32,391 | ₩32,491 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,451 | ₩32,544 | ₩32,451 | ₩32,504 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,424 | ₩32,524 | ₩32,398 | ₩32,431 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,476 | ₩32,478 | ₩32,267 | ₩32,430 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,438 | ₩32,476 | ₩32,317 | ₩32,344 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,464 | ₩32,478 | ₩32,291 | ₩32,357 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,544 | ₩32,544 | ₩32,371 | ₩32,398 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,451 | ₩32,499 | ₩32,277 | ₩32,374 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,424 | ₩32,451 | ₩32,264 | ₩32,451 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,411 | ₩32,451 | ₩32,293 | ₩32,451 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,518 | ₩32,518 | ₩32,315 | ₩32,379 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,184 | ₩32,424 | ₩32,184 | ₩32,411 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,491 | ₩32,491 | ₩32,237 | ₩32,332 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,451 | ₩32,451 | ₩32,211 | ₩32,325 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,371 | ₩32,398 | ₩32,199 | ₩32,352 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,104 | ₩32,371 | ₩32,104 | ₩32,371 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,104 | ₩32,331 | ₩32,104 | ₩32,191 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,277 | ₩32,277 | ₩32,144 | ₩32,277 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,197 | ₩32,277 | ₩32,104 | ₩32,104 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,137 | ₩32,277 | ₩32,104 | ₩32,201 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,224 | ₩32,264 | ₩32,077 | ₩32,224 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩31,984 | ₩32,197 | ₩31,984 | ₩32,024 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,117 | ₩32,237 | ₩32,103 | ₩32,237 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,344 | ₩32,344 | ₩32,224 | ₩32,304 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,231 | ₩32,289 | ₩32,171 | ₩32,171 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,224 | ₩32,251 | ₩32,103 | ₩32,161 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,264 | ₩32,264 | ₩32,026 | ₩32,184 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,384 | ₩32,384 | ₩32,185 | ₩32,257 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,224 | ₩32,261 | ₩32,125 | ₩32,153 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,344 | ₩32,344 | ₩32,091 | ₩32,277 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,304 | ₩32,304 | ₩32,091 | ₩32,197 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,104 | ₩32,264 | ₩32,050 | ₩32,264 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,384 | ₩32,384 | ₩31,997 | ₩32,037 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,144 | ₩32,277 | ₩31,904 | ₩32,277 | +0.42% | 3.6만 |
|---|