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 | ₩22,065 | ₩22,065 | ₩21,945 | ₩22,052 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,624 | ₩21,917 | ₩21,624 | ₩21,831 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,825 | ₩21,842 | ₩21,704 | ₩21,757 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,945 | ₩21,998 | ₩21,811 | ₩21,892 | -0.24% | 9.8천 |
| 2026.10.05 | ₩21,998 | ₩21,998 | ₩21,825 | ₩21,866 | -0.60% | 1.4만 |
| 2026.10.02 | ₩21,985 | ₩21,998 | ₩21,838 | ₩21,892 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,838 | ₩22,025 | ₩21,838 | ₩21,998 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,025 | ₩22,025 | ₩21,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,825 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩21,972 | ₩22,025 | ₩21,878 | ₩22,025 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,758 | ₩21,905 | ₩21,745 | ₩21,745 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,132 | ₩22,346 | ₩22,132 | ₩22,279 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,172 | ₩22,306 | ₩22,159 | ₩22,240 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,226 | ₩22,333 | ₩22,199 | ₩22,319 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,506 | ₩22,573 | ₩22,413 | ₩22,573 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,600 | ₩22,600 | ₩22,413 | ₩22,469 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,418 | ₩22,613 | ₩22,418 | ₩22,546 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,627 | ₩22,627 | ₩22,373 | ₩22,453 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,279 | ₩22,493 | ₩22,192 | ₩22,246 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,279 | ₩22,346 | ₩22,227 | ₩22,334 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,333 | ₩22,399 | ₩22,226 | ₩22,346 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,426 | ₩22,553 | ₩22,390 | ₩22,438 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,473 | ₩22,560 | ₩22,292 | ₩22,319 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,574 | ₩22,707 | ₩22,506 | ₩22,560 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,440 | ₩22,613 | ₩22,399 | ₩22,399 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,712 | ₩22,712 | ₩22,573 | ₩22,680 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,707 | ₩22,855 | ₩22,707 | ₩22,802 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,386 | ₩22,573 | ₩22,386 | ₩22,560 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,520 | ₩22,520 | ₩22,319 | ₩22,399 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,786 | ₩22,814 | ₩22,546 | ₩22,814 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,509 | ₩23,509 | ₩22,787 | ₩22,854 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,348 | ₩23,616 | ₩23,348 | ₩23,602 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,549 | ₩23,681 | ₩23,442 | ₩23,462 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,682 | ₩23,856 | ₩23,482 | ₩23,829 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,843 | ₩23,923 | ₩23,642 | ₩23,829 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,402 | ₩23,669 | ₩23,402 | ₩23,642 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩22,961 | ₩23,228 | ₩22,961 | ₩23,228 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,946 | ₩23,102 | ₩22,874 | ₩23,102 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,734 | ₩22,734 | ₩22,493 | ₩22,493 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,653 | ₩22,800 | ₩22,613 | ₩22,720 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,573 | ₩23,175 | ₩22,517 | ₩22,588 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,600 | ₩22,653 | ₩22,466 | ₩22,587 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,680 | ₩22,894 | ₩22,680 | ₩22,799 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,775 | ₩23,775 | ₩22,546 | ₩22,693 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,386 | ₩22,693 | ₩22,386 | ₩22,667 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,587 | ₩22,637 | ₩22,466 | ₩22,573 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,480 | ₩22,480 | ₩22,252 | ₩22,339 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,186 | ₩22,440 | ₩22,145 | ₩22,386 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,918 | ₩22,091 | ₩21,918 | ₩22,009 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,878 | ₩22,006 | ₩21,838 | ₩22,006 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,012 | ₩22,012 | ₩21,884 | ₩21,950 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,905 | ₩22,119 | ₩21,905 | ₩21,984 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,890 | ₩22,045 | ₩21,890 | ₩21,966 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,892 | ₩21,972 | ₩21,785 | ₩21,865 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,052 | ₩22,065 | ₩21,905 | ₩22,065 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,865 | ₩22,012 | ₩21,865 | ₩21,926 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,025 | ₩22,025 | ₩21,765 | ₩21,898 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,097 | ₩22,172 | ₩22,025 | ₩22,052 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,798 | ₩22,025 | ₩21,798 | ₩22,005 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,798 | ₩21,865 | ₩21,745 | ₩21,826 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,598 | ₩21,878 | ₩21,598 | ₩21,878 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,678 | ₩21,810 | ₩21,638 | ₩21,755 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,811 | ₩21,998 | ₩21,811 | ₩21,918 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,785 | ₩22,039 | ₩21,785 | ₩21,890 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,878 | ₩21,918 | ₩21,718 | ₩21,750 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,012 | ₩22,079 | ₩21,945 | ₩22,033 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,025 | ₩22,105 | ₩21,958 | ₩22,044 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,925 | ₩21,972 | ₩21,845 | ₩21,956 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,145 | ₩22,172 | ₩22,025 | ₩22,040 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,025 | ₩22,239 | ₩22,025 | ₩22,179 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩21,972 | ₩22,132 | ₩21,972 | ₩22,080 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,771 | ₩22,065 | ₩21,771 | ₩21,858 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,691 | ₩21,905 | ₩21,691 | ₩21,771 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,838 | ₩21,918 | ₩21,778 | ₩21,825 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,731 | ₩22,039 | ₩21,731 | ₩21,945 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,745 | ₩21,851 | ₩21,691 | ₩21,765 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,531 | ₩21,785 | ₩21,531 | ₩21,652 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,932 | ₩22,079 | ₩21,932 | ₩22,019 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,333 | ₩22,333 | ₩22,119 | ₩22,145 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,319 | ₩22,533 | ₩22,259 | ₩22,259 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,720 | ₩22,760 | ₩22,270 | ₩22,309 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,660 | ₩22,720 | ₩22,578 | ₩22,636 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,655 | ₩22,707 | ₩22,513 | ₩22,667 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,272 | ₩22,386 | ₩21,838 | ₩22,276 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,892 | ₩22,282 | ₩21,858 | ₩22,282 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,199 | ₩22,199 | ₩21,851 | ₩21,901 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,800 | ₩22,800 | ₩22,394 | ₩22,426 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,747 | ₩22,747 | ₩22,560 | ₩22,560 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,787 | ₩22,787 | ₩22,521 | ₩22,573 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,041 | ₩23,121 | ₩22,987 | ₩23,046 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,854 | ₩23,041 | ₩22,854 | ₩22,941 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,241 | ₩23,241 | ₩23,001 | ₩23,060 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,161 | ₩23,228 | ₩22,907 | ₩23,078 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,121 | ₩23,271 | ₩23,121 | ₩23,221 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,840 | ₩23,121 | ₩22,840 | ₩23,121 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,734 | ₩23,068 | ₩22,734 | ₩22,999 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,121 | ₩23,241 | ₩23,094 | ₩23,118 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,188 | ₩23,188 | ₩23,013 | ₩23,121 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,021 | ₩23,094 | ₩23,001 | ₩23,037 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,922 | ₩23,041 | ₩22,921 | ₩23,033 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,760 | ₩22,987 | ₩22,760 | ₩22,934 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,947 | ₩23,094 | ₩22,947 | ₩23,044 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,881 | ₩23,068 | ₩22,881 | ₩22,986 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,268 | ₩23,268 | ₩23,161 | ₩23,181 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,068 | ₩23,228 | ₩23,068 | ₩23,208 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,161 | ₩23,228 | ₩23,094 | ₩23,175 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,228 | ₩23,295 | ₩23,148 | ₩23,221 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,201 | ₩23,255 | ₩23,121 | ₩23,134 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,161 | ₩23,308 | ₩23,132 | ₩23,132 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,840 | ₩23,215 | ₩22,840 | ₩23,155 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,814 | ₩22,967 | ₩22,814 | ₩22,881 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,028 | ₩23,028 | ₩22,758 | ₩22,758 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩22,974 | ₩23,121 | ₩22,974 | ₩23,054 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,947 | ₩23,081 | ₩22,921 | ₩22,978 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,787 | ₩22,827 | ₩22,747 | ₩22,792 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,907 | ₩22,907 | ₩22,836 | ₩22,854 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,201 | ₩23,201 | ₩23,020 | ₩23,060 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,081 | ₩23,161 | ₩23,068 | ₩23,081 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,081 | ₩23,215 | ₩22,994 | ₩23,040 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,255 | ₩23,255 | ₩23,088 | ₩23,172 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,362 | ₩23,362 | ₩23,028 | ₩23,050 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,442 | ₩23,442 | ₩23,255 | ₩23,343 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,482 | ₩23,562 | ₩23,449 | ₩23,495 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,428 | ₩23,428 | ₩23,241 | ₩23,308 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,281 | ₩23,455 | ₩23,267 | ₩23,335 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,175 | ₩23,388 | ₩23,175 | ₩23,378 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,121 | ₩23,201 | ₩23,068 | ₩23,068 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,362 | ₩23,362 | ₩23,188 | ₩23,268 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,188 | ₩23,374 | ₩23,188 | ₩23,276 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,281 | ₩23,295 | ₩23,081 | ₩23,161 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,028 | ₩23,094 | ₩22,734 | ₩23,094 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩22,961 | ₩23,001 | ₩22,774 | ₩22,774 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,760 | ₩23,028 | ₩22,693 | ₩22,961 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,208 | ₩23,322 | ₩23,148 | ₩23,201 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,600 | ₩23,028 | ₩22,600 | ₩22,907 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,620 | ₩22,640 | ₩22,319 | ₩22,319 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,199 | ₩22,505 | ₩22,199 | ₩22,453 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,306 | ₩22,319 | ₩21,978 | ₩21,978 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,560 | ₩22,653 | ₩22,453 | ₩22,510 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,012 | ₩22,212 | ₩21,972 | ₩22,159 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,239 | ₩22,426 | ₩22,012 | ₩22,039 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,894 | ₩22,993 | ₩22,441 | ₩22,480 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,081 | ₩23,081 | ₩22,700 | ₩23,001 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,803 | ₩23,803 | ₩23,388 | ₩23,388 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,923 | ₩24,110 | ₩23,803 | ₩23,936 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,915 | ₩23,963 | ₩23,789 | ₩23,863 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,043 | ₩24,204 | ₩23,910 | ₩23,910 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,311 | ₩24,311 | ₩24,057 | ₩24,057 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,297 | ₩24,444 | ₩24,270 | ₩24,284 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,391 | ₩24,500 | ₩24,297 | ₩24,324 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,077 | ₩24,244 | ₩24,043 | ₩24,244 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,177 | ₩24,311 | ₩24,137 | ₩24,284 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,177 | ₩24,177 | ₩23,896 | ₩24,043 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,184 | ₩24,190 | ₩24,057 | ₩24,070 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,484 | ₩24,484 | ₩23,803 | ₩24,070 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,631 | ₩24,725 | ₩24,524 | ₩24,725 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,488 | ₩24,518 | ₩24,417 | ₩24,479 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,578 | ₩24,578 | ₩24,377 | ₩24,411 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,431 | ₩24,511 | ₩24,404 | ₩24,438 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,417 | ₩24,524 | ₩24,417 | ₩24,524 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,423 | ₩24,511 | ₩24,404 | ₩24,444 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,523 | ₩24,523 | ₩24,371 | ₩24,377 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,377 | ₩24,396 | ₩24,351 | ₩24,377 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,444 | ₩24,470 | ₩24,337 | ₩24,337 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,337 | ₩24,510 | ₩24,284 | ₩24,417 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,391 | ₩24,431 | ₩24,337 | ₩24,337 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,351 | ₩24,391 | ₩24,257 | ₩24,284 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,444 | ₩24,458 | ₩24,324 | ₩24,458 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,391 | ₩24,458 | ₩24,324 | ₩24,444 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,344 | ₩24,417 | ₩24,311 | ₩24,324 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,217 | ₩24,337 | ₩24,217 | ₩24,316 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,057 | ₩24,150 | ₩24,003 | ₩24,123 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,097 | ₩24,190 | ₩24,070 | ₩24,162 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,749 | ₩24,140 | ₩23,723 | ₩24,057 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,749 | ₩23,856 | ₩23,698 | ₩23,723 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,723 | ₩24,162 | ₩23,604 | ₩23,856 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,324 | ₩24,337 | ₩24,190 | ₩24,217 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,458 | ₩24,458 | ₩24,244 | ₩24,257 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,257 | ₩24,284 | ₩24,230 | ₩24,257 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,324 | ₩24,351 | ₩24,181 | ₩24,190 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,270 | ₩24,324 | ₩24,190 | ₩24,204 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,177 | ₩24,292 | ₩24,123 | ₩24,164 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,230 | ₩24,230 | ₩24,057 | ₩24,097 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩24,003 | ₩24,137 | ₩23,894 | ₩24,097 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,849 | ₩23,870 | ₩23,704 | ₩23,816 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,749 | ₩23,870 | ₩23,749 | ₩23,816 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,763 | ₩23,870 | ₩23,723 | ₩23,731 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,776 | ₩23,823 | ₩23,669 | ₩23,749 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,709 | ₩23,843 | ₩23,616 | ₩23,763 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,442 | ₩23,522 | ₩23,375 | ₩23,475 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,148 | ₩23,428 | ₩23,148 | ₩23,228 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,275 | ₩23,335 | ₩23,201 | ₩23,228 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,268 | ₩23,428 | ₩23,268 | ₩23,415 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,228 | ₩23,375 | ₩23,134 | ₩23,362 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩22,987 | ₩23,134 | ₩22,881 | ₩23,001 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,081 | ₩23,081 | ₩22,787 | ₩22,867 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,068 | ₩23,228 | ₩22,987 | ₩23,001 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,188 | ₩23,188 | ₩22,827 | ₩22,974 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,759 | ₩33,866 | ₩33,679 | ₩33,866 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,532 | ₩33,693 | ₩33,519 | ₩33,532 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,572 | ₩33,759 | ₩33,492 | ₩33,746 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,452 | ₩33,546 | ₩33,292 | ₩33,546 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,918 | ₩33,212 | ₩32,918 | ₩33,131 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,117 | ₩33,225 | ₩32,991 | ₩33,070 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩32,971 | ₩33,171 | ₩32,954 | ₩33,022 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,931 | ₩33,077 | ₩32,877 | ₩32,935 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,851 | ₩33,065 | ₩32,784 | ₩32,971 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩32,958 | ₩33,065 | ₩32,784 | ₩32,958 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,463 | ₩32,819 | ₩32,463 | ₩32,811 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,343 | ₩32,637 | ₩32,289 | ₩32,410 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,463 | ₩32,530 | ₩32,358 | ₩32,530 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,370 | ₩32,450 | ₩32,209 | ₩32,383 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,490 | ₩32,563 | ₩32,343 | ₩32,476 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,383 | ₩32,503 | ₩31,915 | ₩32,316 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,383 | ₩32,567 | ₩32,303 | ₩32,303 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,329 | ₩32,610 | ₩32,169 | ₩32,610 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,811 | ₩33,038 | ₩32,463 | ₩32,623 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,490 | ₩32,557 | ₩32,403 | ₩32,543 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,597 | ₩32,664 | ₩32,430 | ₩32,530 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,490 | ₩32,583 | ₩32,490 | ₩32,543 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,463 | ₩32,563 | ₩32,436 | ₩32,470 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,515 | ₩32,517 | ₩32,305 | ₩32,468 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,476 | ₩32,515 | ₩32,356 | ₩32,383 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,503 | ₩32,517 | ₩32,329 | ₩32,396 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,583 | ₩32,583 | ₩32,410 | ₩32,436 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,490 | ₩32,538 | ₩32,316 | ₩32,412 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,463 | ₩32,490 | ₩32,303 | ₩32,490 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,450 | ₩32,490 | ₩32,332 | ₩32,490 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,557 | ₩32,557 | ₩32,354 | ₩32,418 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,223 | ₩32,463 | ₩32,223 | ₩32,450 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,530 | ₩32,530 | ₩32,276 | ₩32,371 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,490 | ₩32,490 | ₩32,249 | ₩32,364 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,410 | ₩32,436 | ₩32,237 | ₩32,391 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,142 | ₩32,410 | ₩32,142 | ₩32,410 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,142 | ₩32,370 | ₩32,142 | ₩32,229 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,316 | ₩32,316 | ₩32,182 | ₩32,316 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,236 | ₩32,316 | ₩32,142 | ₩32,142 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,176 | ₩32,316 | ₩32,142 | ₩32,240 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,263 | ₩32,303 | ₩32,116 | ₩32,263 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,022 | ₩32,236 | ₩32,022 | ₩32,062 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,156 | ₩32,276 | ₩32,141 | ₩32,276 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,383 | ₩32,383 | ₩32,263 | ₩32,343 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,269 | ₩32,328 | ₩32,209 | ₩32,209 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,263 | ₩32,289 | ₩32,141 | ₩32,200 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,303 | ₩32,303 | ₩32,065 | ₩32,223 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,423 | ₩32,423 | ₩32,224 | ₩32,296 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,263 | ₩32,300 | ₩32,164 | ₩32,192 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,383 | ₩32,383 | ₩32,129 | ₩32,316 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,343 | ₩32,343 | ₩32,129 | ₩32,236 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,142 | ₩32,303 | ₩32,089 | ₩32,303 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,423 | ₩32,423 | ₩32,035 | ₩32,076 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,182 | ₩32,316 | ₩31,942 | ₩32,316 | +0.42% | 3.6만 |
|---|