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 | ₩22,149 | ₩22,149 | ₩22,028 | ₩22,135 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,706 | ₩22,000 | ₩21,706 | ₩21,914 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,907 | ₩21,925 | ₩21,787 | ₩21,839 | -0.31% | 1.2만 |
| 2026.10.06 | ₩22,028 | ₩22,082 | ₩21,894 | ₩21,974 | -0.24% | 9.8천 |
| 2026.10.05 | ₩22,082 | ₩22,082 | ₩21,907 | ₩21,949 | -0.60% | 1.4만 |
| 2026.10.02 | ₩22,068 | ₩22,082 | ₩21,921 | ₩21,974 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,921 | ₩22,109 | ₩21,921 | ₩22,082 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,109 | ₩22,109 | ₩21,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,907 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩22,055 | ₩22,109 | ₩21,961 | ₩22,109 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,840 | ₩21,988 | ₩21,827 | ₩21,827 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,216 | ₩22,431 | ₩22,216 | ₩22,363 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,256 | ₩22,390 | ₩22,243 | ₩22,325 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,310 | ₩22,417 | ₩22,283 | ₩22,404 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,592 | ₩22,659 | ₩22,498 | ₩22,659 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,685 | ₩22,685 | ₩22,498 | ₩22,554 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,503 | ₩22,699 | ₩22,503 | ₩22,632 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,712 | ₩22,712 | ₩22,457 | ₩22,538 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,363 | ₩22,578 | ₩22,276 | ₩22,330 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,363 | ₩22,431 | ₩22,311 | ₩22,418 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,417 | ₩22,484 | ₩22,310 | ₩22,431 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,511 | ₩22,638 | ₩22,475 | ₩22,523 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,558 | ₩22,645 | ₩22,377 | ₩22,404 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,660 | ₩22,793 | ₩22,592 | ₩22,645 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,524 | ₩22,699 | ₩22,484 | ₩22,484 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,798 | ₩22,798 | ₩22,659 | ₩22,766 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,793 | ₩22,942 | ₩22,793 | ₩22,888 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,471 | ₩22,659 | ₩22,471 | ₩22,645 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,605 | ₩22,605 | ₩22,404 | ₩22,484 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,872 | ₩22,900 | ₩22,632 | ₩22,900 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,598 | ₩23,598 | ₩22,873 | ₩22,940 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,437 | ₩23,705 | ₩23,437 | ₩23,692 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,638 | ₩23,771 | ₩23,531 | ₩23,551 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,772 | ₩23,946 | ₩23,571 | ₩23,920 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,933 | ₩24,014 | ₩23,732 | ₩23,920 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,490 | ₩23,759 | ₩23,490 | ₩23,732 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩23,048 | ₩23,316 | ₩23,048 | ₩23,316 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩23,033 | ₩23,190 | ₩22,960 | ₩23,190 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,820 | ₩22,820 | ₩22,578 | ₩22,578 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,739 | ₩22,887 | ₩22,699 | ₩22,806 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,659 | ₩23,262 | ₩22,602 | ₩22,673 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,685 | ₩22,739 | ₩22,551 | ₩22,672 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,766 | ₩22,981 | ₩22,766 | ₩22,885 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,865 | ₩23,865 | ₩22,632 | ₩22,779 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,471 | ₩22,779 | ₩22,471 | ₩22,753 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,672 | ₩22,723 | ₩22,551 | ₩22,659 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,565 | ₩22,565 | ₩22,337 | ₩22,424 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,270 | ₩22,524 | ₩22,229 | ₩22,471 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩22,001 | ₩22,174 | ₩22,001 | ₩22,092 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,961 | ₩22,090 | ₩21,921 | ₩22,090 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,095 | ₩22,095 | ₩21,966 | ₩22,033 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,988 | ₩22,202 | ₩21,988 | ₩22,067 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,973 | ₩22,129 | ₩21,973 | ₩22,050 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,974 | ₩22,055 | ₩21,867 | ₩21,948 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,135 | ₩22,149 | ₩21,988 | ₩22,149 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,948 | ₩22,095 | ₩21,948 | ₩22,009 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,109 | ₩22,109 | ₩21,847 | ₩21,981 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,181 | ₩22,256 | ₩22,109 | ₩22,135 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,881 | ₩22,109 | ₩21,881 | ₩22,088 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,881 | ₩21,948 | ₩21,827 | ₩21,909 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,679 | ₩21,961 | ₩21,679 | ₩21,961 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,760 | ₩21,893 | ₩21,720 | ₩21,838 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,894 | ₩22,082 | ₩21,894 | ₩22,001 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,867 | ₩22,122 | ₩21,867 | ₩21,973 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,961 | ₩22,001 | ₩21,800 | ₩21,832 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,095 | ₩22,162 | ₩22,028 | ₩22,117 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,109 | ₩22,189 | ₩22,042 | ₩22,127 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩22,008 | ₩22,055 | ₩21,927 | ₩22,039 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,229 | ₩22,256 | ₩22,109 | ₩22,123 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,109 | ₩22,323 | ₩22,109 | ₩22,263 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩22,055 | ₩22,216 | ₩22,055 | ₩22,164 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,854 | ₩22,149 | ₩21,854 | ₩21,941 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,773 | ₩21,988 | ₩21,773 | ₩21,854 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,921 | ₩22,001 | ₩21,860 | ₩21,907 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,813 | ₩22,122 | ₩21,813 | ₩22,028 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,827 | ₩21,934 | ₩21,773 | ₩21,847 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,612 | ₩21,867 | ₩21,612 | ₩21,734 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩22,015 | ₩22,162 | ₩22,015 | ₩22,102 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,417 | ₩22,417 | ₩22,202 | ₩22,229 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,404 | ₩22,618 | ₩22,343 | ₩22,343 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,806 | ₩22,846 | ₩22,354 | ₩22,393 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,746 | ₩22,806 | ₩22,664 | ₩22,722 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,740 | ₩22,793 | ₩22,598 | ₩22,753 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,357 | ₩22,471 | ₩21,921 | ₩22,361 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,974 | ₩22,366 | ₩21,941 | ₩22,366 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,283 | ₩22,283 | ₩21,934 | ₩21,984 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,887 | ₩22,887 | ₩22,479 | ₩22,511 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,833 | ₩22,833 | ₩22,645 | ₩22,645 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,873 | ₩22,873 | ₩22,606 | ₩22,659 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,128 | ₩23,209 | ₩23,074 | ₩23,134 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,940 | ₩23,128 | ₩22,940 | ₩23,028 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,329 | ₩23,329 | ₩23,088 | ₩23,147 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,249 | ₩23,316 | ₩22,994 | ₩23,166 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,209 | ₩23,359 | ₩23,209 | ₩23,309 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,927 | ₩23,209 | ₩22,927 | ₩23,209 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,820 | ₩23,155 | ₩22,820 | ₩23,087 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,209 | ₩23,329 | ₩23,182 | ₩23,206 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,276 | ₩23,276 | ₩23,100 | ₩23,209 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,108 | ₩23,182 | ₩23,088 | ₩23,124 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩23,009 | ₩23,128 | ₩23,007 | ₩23,120 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,846 | ₩23,074 | ₩22,846 | ₩23,021 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩23,034 | ₩23,182 | ₩23,034 | ₩23,131 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,967 | ₩23,155 | ₩22,967 | ₩23,073 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,356 | ₩23,356 | ₩23,249 | ₩23,269 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,155 | ₩23,316 | ₩23,155 | ₩23,296 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,249 | ₩23,316 | ₩23,182 | ₩23,262 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,316 | ₩23,383 | ₩23,235 | ₩23,309 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,289 | ₩23,343 | ₩23,209 | ₩23,222 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,249 | ₩23,396 | ₩23,219 | ₩23,219 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,927 | ₩23,303 | ₩22,927 | ₩23,242 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,900 | ₩23,054 | ₩22,900 | ₩22,967 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,115 | ₩23,115 | ₩22,844 | ₩22,844 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩23,061 | ₩23,209 | ₩23,061 | ₩23,142 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩23,034 | ₩23,168 | ₩23,007 | ₩23,065 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,873 | ₩22,914 | ₩22,833 | ₩22,879 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,994 | ₩22,994 | ₩22,923 | ₩22,940 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,289 | ₩23,289 | ₩23,107 | ₩23,147 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,168 | ₩23,249 | ₩23,155 | ₩23,168 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,168 | ₩23,303 | ₩23,081 | ₩23,127 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,343 | ₩23,343 | ₩23,175 | ₩23,260 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,450 | ₩23,450 | ₩23,115 | ₩23,138 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,531 | ₩23,531 | ₩23,343 | ₩23,431 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,571 | ₩23,651 | ₩23,537 | ₩23,584 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,517 | ₩23,517 | ₩23,329 | ₩23,396 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,370 | ₩23,544 | ₩23,355 | ₩23,423 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,262 | ₩23,477 | ₩23,262 | ₩23,466 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,209 | ₩23,289 | ₩23,155 | ₩23,155 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,450 | ₩23,450 | ₩23,276 | ₩23,356 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,276 | ₩23,462 | ₩23,276 | ₩23,364 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,370 | ₩23,383 | ₩23,168 | ₩23,249 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,115 | ₩23,182 | ₩22,820 | ₩23,182 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩23,048 | ₩23,088 | ₩22,860 | ₩22,860 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,846 | ₩23,115 | ₩22,779 | ₩23,048 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,296 | ₩23,410 | ₩23,235 | ₩23,289 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,685 | ₩23,115 | ₩22,685 | ₩22,994 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,706 | ₩22,726 | ₩22,404 | ₩22,404 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,283 | ₩22,590 | ₩22,283 | ₩22,538 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,390 | ₩22,404 | ₩22,062 | ₩22,062 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,645 | ₩22,739 | ₩22,538 | ₩22,596 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,095 | ₩22,296 | ₩22,055 | ₩22,243 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,323 | ₩22,511 | ₩22,095 | ₩22,122 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,981 | ₩23,080 | ₩22,526 | ₩22,565 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,168 | ₩23,168 | ₩22,786 | ₩23,088 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,893 | ₩23,893 | ₩23,477 | ₩23,477 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩24,014 | ₩24,201 | ₩23,893 | ₩24,027 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩24,006 | ₩24,054 | ₩23,879 | ₩23,953 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,134 | ₩24,295 | ₩24,000 | ₩24,000 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,403 | ₩24,403 | ₩24,148 | ₩24,148 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,389 | ₩24,537 | ₩24,362 | ₩24,376 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,483 | ₩24,593 | ₩24,389 | ₩24,416 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,168 | ₩24,336 | ₩24,134 | ₩24,336 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,268 | ₩24,403 | ₩24,228 | ₩24,376 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,268 | ₩24,268 | ₩23,987 | ₩24,134 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,275 | ₩24,282 | ₩24,148 | ₩24,161 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,577 | ₩24,577 | ₩23,893 | ₩24,161 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,725 | ₩24,818 | ₩24,617 | ₩24,818 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,581 | ₩24,611 | ₩24,510 | ₩24,572 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,671 | ₩24,671 | ₩24,470 | ₩24,503 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,523 | ₩24,604 | ₩24,497 | ₩24,530 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,510 | ₩24,617 | ₩24,510 | ₩24,617 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,515 | ₩24,604 | ₩24,497 | ₩24,537 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,616 | ₩24,616 | ₩24,463 | ₩24,470 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,470 | ₩24,488 | ₩24,443 | ₩24,470 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,537 | ₩24,562 | ₩24,429 | ₩24,429 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,429 | ₩24,603 | ₩24,376 | ₩24,510 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,483 | ₩24,523 | ₩24,429 | ₩24,429 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,443 | ₩24,483 | ₩24,349 | ₩24,376 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,537 | ₩24,550 | ₩24,416 | ₩24,550 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,483 | ₩24,550 | ₩24,416 | ₩24,537 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,436 | ₩24,510 | ₩24,403 | ₩24,416 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,309 | ₩24,429 | ₩24,309 | ₩24,408 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,148 | ₩24,242 | ₩24,094 | ₩24,215 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,188 | ₩24,282 | ₩24,161 | ₩24,254 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,839 | ₩24,231 | ₩23,812 | ₩24,148 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,839 | ₩23,946 | ₩23,788 | ₩23,812 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,812 | ₩24,254 | ₩23,693 | ₩23,946 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,416 | ₩24,429 | ₩24,282 | ₩24,309 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,550 | ₩24,550 | ₩24,336 | ₩24,349 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,349 | ₩24,376 | ₩24,322 | ₩24,349 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,416 | ₩24,443 | ₩24,272 | ₩24,282 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,362 | ₩24,416 | ₩24,282 | ₩24,295 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,268 | ₩24,384 | ₩24,215 | ₩24,255 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,322 | ₩24,322 | ₩24,148 | ₩24,188 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩24,094 | ₩24,228 | ₩23,984 | ₩24,188 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,940 | ₩23,960 | ₩23,794 | ₩23,906 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,839 | ₩23,960 | ₩23,839 | ₩23,906 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,853 | ₩23,960 | ₩23,812 | ₩23,820 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,866 | ₩23,913 | ₩23,759 | ₩23,839 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,799 | ₩23,933 | ₩23,705 | ₩23,853 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,531 | ₩23,611 | ₩23,464 | ₩23,564 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,235 | ₩23,517 | ₩23,235 | ₩23,316 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,363 | ₩23,423 | ₩23,289 | ₩23,316 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,356 | ₩23,517 | ₩23,356 | ₩23,504 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,316 | ₩23,464 | ₩23,222 | ₩23,450 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩23,074 | ₩23,222 | ₩22,967 | ₩23,088 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,168 | ₩23,168 | ₩22,873 | ₩22,954 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,155 | ₩23,316 | ₩23,074 | ₩23,088 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,276 | ₩23,276 | ₩22,914 | ₩23,061 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,887 | ₩33,995 | ₩33,807 | ₩33,995 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,659 | ₩33,820 | ₩33,646 | ₩33,659 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,699 | ₩33,887 | ₩33,619 | ₩33,874 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,579 | ₩33,673 | ₩33,418 | ₩33,673 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩33,042 | ₩33,337 | ₩33,042 | ₩33,257 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,242 | ₩33,351 | ₩33,116 | ₩33,195 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩33,096 | ₩33,297 | ₩33,078 | ₩33,147 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩33,056 | ₩33,202 | ₩33,002 | ₩33,060 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,975 | ₩33,190 | ₩32,908 | ₩33,096 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩33,082 | ₩33,190 | ₩32,908 | ₩33,082 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,586 | ₩32,943 | ₩32,586 | ₩32,935 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,465 | ₩32,760 | ₩32,412 | ₩32,532 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,586 | ₩32,653 | ₩32,480 | ₩32,653 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,492 | ₩32,573 | ₩32,331 | ₩32,506 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,613 | ₩32,687 | ₩32,465 | ₩32,599 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,506 | ₩32,626 | ₩32,036 | ₩32,438 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,506 | ₩32,691 | ₩32,425 | ₩32,425 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,452 | ₩32,734 | ₩32,291 | ₩32,734 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,935 | ₩33,163 | ₩32,586 | ₩32,747 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,613 | ₩32,680 | ₩32,526 | ₩32,666 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,720 | ₩32,787 | ₩32,552 | ₩32,653 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,613 | ₩32,707 | ₩32,613 | ₩32,666 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,586 | ₩32,687 | ₩32,559 | ₩32,593 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,638 | ₩32,640 | ₩32,428 | ₩32,591 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,599 | ₩32,638 | ₩32,479 | ₩32,506 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,626 | ₩32,640 | ₩32,452 | ₩32,519 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,707 | ₩32,707 | ₩32,532 | ₩32,559 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,613 | ₩32,661 | ₩32,438 | ₩32,535 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,586 | ₩32,613 | ₩32,425 | ₩32,613 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,573 | ₩32,613 | ₩32,455 | ₩32,613 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,680 | ₩32,680 | ₩32,476 | ₩32,540 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,345 | ₩32,586 | ₩32,345 | ₩32,573 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,653 | ₩32,653 | ₩32,398 | ₩32,493 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,613 | ₩32,613 | ₩32,371 | ₩32,487 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,532 | ₩32,559 | ₩32,359 | ₩32,514 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,264 | ₩32,532 | ₩32,264 | ₩32,532 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,264 | ₩32,492 | ₩32,264 | ₩32,351 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,438 | ₩32,438 | ₩32,304 | ₩32,438 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,358 | ₩32,438 | ₩32,264 | ₩32,264 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,298 | ₩32,438 | ₩32,264 | ₩32,362 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,385 | ₩32,425 | ₩32,237 | ₩32,385 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,143 | ₩32,358 | ₩32,143 | ₩32,184 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,277 | ₩32,398 | ₩32,263 | ₩32,398 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,506 | ₩32,506 | ₩32,385 | ₩32,465 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,391 | ₩32,451 | ₩32,331 | ₩32,331 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,385 | ₩32,412 | ₩32,263 | ₩32,322 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,425 | ₩32,425 | ₩32,186 | ₩32,345 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,546 | ₩32,546 | ₩32,346 | ₩32,418 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,385 | ₩32,422 | ₩32,286 | ₩32,314 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,506 | ₩32,506 | ₩32,251 | ₩32,438 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,465 | ₩32,465 | ₩32,251 | ₩32,358 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,264 | ₩32,425 | ₩32,210 | ₩32,425 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,546 | ₩32,546 | ₩32,157 | ₩32,197 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,304 | ₩32,438 | ₩32,063 | ₩32,438 | +0.42% | 3.6만 |
|---|