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 | ₩22,108 | ₩22,108 | ₩21,988 | ₩22,095 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,666 | ₩21,960 | ₩21,666 | ₩21,874 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,867 | ₩21,885 | ₩21,747 | ₩21,799 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,988 | ₩22,041 | ₩21,854 | ₩21,934 | -0.24% | 9.8천 |
| 2026.10.05 | ₩22,041 | ₩22,041 | ₩21,867 | ₩21,909 | -0.60% | 1.4만 |
| 2026.10.02 | ₩22,028 | ₩22,041 | ₩21,881 | ₩21,934 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,881 | ₩22,068 | ₩21,881 | ₩22,041 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,068 | ₩22,068 | ₩21,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,867 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩22,014 | ₩22,068 | ₩21,921 | ₩22,068 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,800 | ₩21,948 | ₩21,787 | ₩21,787 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,175 | ₩22,389 | ₩22,175 | ₩22,322 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,215 | ₩22,349 | ₩22,202 | ₩22,284 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,269 | ₩22,376 | ₩22,242 | ₩22,363 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,550 | ₩22,617 | ₩22,456 | ₩22,617 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,644 | ₩22,644 | ₩22,456 | ₩22,513 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,462 | ₩22,657 | ₩22,462 | ₩22,590 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,671 | ₩22,671 | ₩22,416 | ₩22,497 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,322 | ₩22,537 | ₩22,235 | ₩22,289 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,322 | ₩22,389 | ₩22,270 | ₩22,377 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,376 | ₩22,443 | ₩22,269 | ₩22,389 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,470 | ₩22,597 | ₩22,434 | ₩22,482 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,517 | ₩22,604 | ₩22,336 | ₩22,363 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,618 | ₩22,751 | ₩22,550 | ₩22,604 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,483 | ₩22,657 | ₩22,443 | ₩22,443 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,756 | ₩22,756 | ₩22,617 | ₩22,724 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,751 | ₩22,900 | ₩22,751 | ₩22,846 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,430 | ₩22,617 | ₩22,430 | ₩22,604 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,563 | ₩22,563 | ₩22,363 | ₩22,443 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,830 | ₩22,858 | ₩22,590 | ₩22,858 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,554 | ₩23,554 | ₩22,831 | ₩22,898 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,394 | ₩23,662 | ₩23,394 | ₩23,648 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,595 | ₩23,727 | ₩23,487 | ₩23,508 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,728 | ₩23,903 | ₩23,528 | ₩23,876 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,889 | ₩23,970 | ₩23,688 | ₩23,876 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,447 | ₩23,715 | ₩23,447 | ₩23,688 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩23,005 | ₩23,273 | ₩23,005 | ₩23,273 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,991 | ₩23,147 | ₩22,918 | ₩23,147 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,778 | ₩22,778 | ₩22,537 | ₩22,537 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,697 | ₩22,845 | ₩22,657 | ₩22,764 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,617 | ₩23,220 | ₩22,561 | ₩22,632 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,644 | ₩22,697 | ₩22,510 | ₩22,630 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,724 | ₩22,938 | ₩22,724 | ₩22,843 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,821 | ₩23,821 | ₩22,590 | ₩22,738 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,430 | ₩22,738 | ₩22,430 | ₩22,711 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,630 | ₩22,681 | ₩22,510 | ₩22,617 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,523 | ₩22,523 | ₩22,296 | ₩22,383 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,229 | ₩22,483 | ₩22,189 | ₩22,430 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,961 | ₩22,134 | ₩21,961 | ₩22,052 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,921 | ₩22,049 | ₩21,881 | ₩22,049 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,055 | ₩22,055 | ₩21,926 | ₩21,993 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,948 | ₩22,162 | ₩21,948 | ₩22,027 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,933 | ₩22,088 | ₩21,933 | ₩22,009 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,934 | ₩22,014 | ₩21,827 | ₩21,907 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,095 | ₩22,108 | ₩21,948 | ₩22,108 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,907 | ₩22,055 | ₩21,907 | ₩21,969 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,068 | ₩22,068 | ₩21,807 | ₩21,941 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,140 | ₩22,215 | ₩22,068 | ₩22,095 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,840 | ₩22,068 | ₩21,840 | ₩22,048 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,840 | ₩21,907 | ₩21,787 | ₩21,869 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,640 | ₩21,921 | ₩21,640 | ₩21,921 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,720 | ₩21,852 | ₩21,680 | ₩21,798 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,854 | ₩22,041 | ₩21,854 | ₩21,961 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,827 | ₩22,081 | ₩21,827 | ₩21,933 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,921 | ₩21,961 | ₩21,760 | ₩21,792 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,055 | ₩22,122 | ₩21,988 | ₩22,076 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,068 | ₩22,148 | ₩22,001 | ₩22,087 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,968 | ₩22,014 | ₩21,887 | ₩21,998 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,189 | ₩22,215 | ₩22,068 | ₩22,083 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,068 | ₩22,282 | ₩22,068 | ₩22,222 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩22,014 | ₩22,175 | ₩22,014 | ₩22,123 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,814 | ₩22,108 | ₩21,814 | ₩21,901 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,733 | ₩21,948 | ₩21,733 | ₩21,814 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,881 | ₩21,961 | ₩21,820 | ₩21,867 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,773 | ₩22,081 | ₩21,773 | ₩21,988 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,787 | ₩21,894 | ₩21,733 | ₩21,807 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,573 | ₩21,827 | ₩21,573 | ₩21,694 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,974 | ₩22,122 | ₩21,974 | ₩22,061 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,376 | ₩22,376 | ₩22,162 | ₩22,189 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,363 | ₩22,577 | ₩22,302 | ₩22,302 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,764 | ₩22,805 | ₩22,313 | ₩22,352 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,704 | ₩22,764 | ₩22,622 | ₩22,680 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,699 | ₩22,751 | ₩22,557 | ₩22,711 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,316 | ₩22,430 | ₩21,881 | ₩22,320 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,934 | ₩22,325 | ₩21,901 | ₩22,325 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,242 | ₩22,242 | ₩21,894 | ₩21,944 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,845 | ₩22,845 | ₩22,438 | ₩22,470 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,791 | ₩22,791 | ₩22,604 | ₩22,604 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,831 | ₩22,831 | ₩22,565 | ₩22,617 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,086 | ₩23,166 | ₩23,032 | ₩23,091 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,898 | ₩23,086 | ₩22,898 | ₩22,985 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,287 | ₩23,287 | ₩23,046 | ₩23,104 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,206 | ₩23,273 | ₩22,952 | ₩23,123 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,166 | ₩23,316 | ₩23,166 | ₩23,267 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,885 | ₩23,166 | ₩22,885 | ₩23,166 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,778 | ₩23,113 | ₩22,778 | ₩23,044 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,166 | ₩23,287 | ₩23,139 | ₩23,163 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,233 | ₩23,233 | ₩23,058 | ₩23,166 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,066 | ₩23,139 | ₩23,046 | ₩23,082 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,967 | ₩23,086 | ₩22,965 | ₩23,078 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,805 | ₩23,032 | ₩22,805 | ₩22,979 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,992 | ₩23,139 | ₩22,992 | ₩23,088 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,925 | ₩23,113 | ₩22,925 | ₩23,031 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,313 | ₩23,313 | ₩23,206 | ₩23,226 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,113 | ₩23,273 | ₩23,113 | ₩23,253 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,206 | ₩23,273 | ₩23,139 | ₩23,220 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,273 | ₩23,340 | ₩23,193 | ₩23,267 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,246 | ₩23,300 | ₩23,166 | ₩23,179 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,206 | ₩23,354 | ₩23,177 | ₩23,177 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,885 | ₩23,260 | ₩22,885 | ₩23,200 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,858 | ₩23,012 | ₩22,858 | ₩22,925 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,072 | ₩23,072 | ₩22,802 | ₩22,802 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩23,019 | ₩23,166 | ₩23,019 | ₩23,099 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,992 | ₩23,126 | ₩22,965 | ₩23,023 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,831 | ₩22,871 | ₩22,791 | ₩22,837 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,952 | ₩22,952 | ₩22,881 | ₩22,898 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,246 | ₩23,246 | ₩23,064 | ₩23,104 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,126 | ₩23,206 | ₩23,113 | ₩23,126 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,126 | ₩23,260 | ₩23,039 | ₩23,084 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,300 | ₩23,300 | ₩23,133 | ₩23,217 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,407 | ₩23,407 | ₩23,072 | ₩23,095 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,487 | ₩23,487 | ₩23,300 | ₩23,388 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,528 | ₩23,608 | ₩23,494 | ₩23,541 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,474 | ₩23,474 | ₩23,287 | ₩23,354 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,327 | ₩23,501 | ₩23,312 | ₩23,380 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,220 | ₩23,434 | ₩23,220 | ₩23,423 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,166 | ₩23,246 | ₩23,113 | ₩23,113 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,407 | ₩23,407 | ₩23,233 | ₩23,313 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,233 | ₩23,419 | ₩23,233 | ₩23,321 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,327 | ₩23,340 | ₩23,126 | ₩23,206 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,072 | ₩23,139 | ₩22,778 | ₩23,139 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩23,005 | ₩23,046 | ₩22,818 | ₩22,818 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,805 | ₩23,072 | ₩22,738 | ₩23,005 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,253 | ₩23,367 | ₩23,193 | ₩23,246 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,644 | ₩23,072 | ₩22,644 | ₩22,952 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,664 | ₩22,684 | ₩22,363 | ₩22,363 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,242 | ₩22,549 | ₩22,242 | ₩22,497 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,349 | ₩22,363 | ₩22,021 | ₩22,021 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,604 | ₩22,697 | ₩22,497 | ₩22,554 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,055 | ₩22,256 | ₩22,014 | ₩22,202 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,282 | ₩22,470 | ₩22,055 | ₩22,081 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,938 | ₩23,038 | ₩22,484 | ₩22,523 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,126 | ₩23,126 | ₩22,744 | ₩23,046 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,849 | ₩23,849 | ₩23,434 | ₩23,434 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,970 | ₩24,157 | ₩23,849 | ₩23,983 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,961 | ₩24,010 | ₩23,836 | ₩23,909 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,090 | ₩24,251 | ₩23,956 | ₩23,956 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,358 | ₩24,358 | ₩24,103 | ₩24,103 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,344 | ₩24,492 | ₩24,318 | ₩24,331 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,438 | ₩24,548 | ₩24,344 | ₩24,371 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,124 | ₩24,291 | ₩24,090 | ₩24,291 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,224 | ₩24,358 | ₩24,184 | ₩24,331 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,224 | ₩24,224 | ₩23,943 | ₩24,090 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,231 | ₩24,237 | ₩24,103 | ₩24,117 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,532 | ₩24,532 | ₩23,849 | ₩24,117 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,679 | ₩24,773 | ₩24,572 | ₩24,773 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,536 | ₩24,565 | ₩24,465 | ₩24,527 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,626 | ₩24,626 | ₩24,425 | ₩24,458 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,478 | ₩24,559 | ₩24,452 | ₩24,485 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,465 | ₩24,572 | ₩24,465 | ₩24,572 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,470 | ₩24,559 | ₩24,452 | ₩24,492 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,571 | ₩24,571 | ₩24,418 | ₩24,425 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,425 | ₩24,444 | ₩24,398 | ₩24,425 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,492 | ₩24,517 | ₩24,385 | ₩24,385 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,385 | ₩24,557 | ₩24,331 | ₩24,465 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,438 | ₩24,478 | ₩24,385 | ₩24,385 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,398 | ₩24,438 | ₩24,304 | ₩24,331 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,492 | ₩24,505 | ₩24,371 | ₩24,505 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,438 | ₩24,505 | ₩24,371 | ₩24,492 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,391 | ₩24,465 | ₩24,358 | ₩24,371 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,264 | ₩24,385 | ₩24,264 | ₩24,363 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,103 | ₩24,197 | ₩24,050 | ₩24,170 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,144 | ₩24,237 | ₩24,117 | ₩24,209 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,795 | ₩24,186 | ₩23,769 | ₩24,103 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,795 | ₩23,903 | ₩23,745 | ₩23,769 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,769 | ₩24,209 | ₩23,649 | ₩23,903 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,371 | ₩24,385 | ₩24,237 | ₩24,264 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,505 | ₩24,505 | ₩24,291 | ₩24,304 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,304 | ₩24,331 | ₩24,278 | ₩24,304 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,371 | ₩24,398 | ₩24,228 | ₩24,237 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,318 | ₩24,371 | ₩24,237 | ₩24,251 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,224 | ₩24,339 | ₩24,170 | ₩24,211 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,278 | ₩24,278 | ₩24,103 | ₩24,144 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩24,050 | ₩24,184 | ₩23,940 | ₩24,144 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,896 | ₩23,916 | ₩23,750 | ₩23,862 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,795 | ₩23,916 | ₩23,795 | ₩23,862 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,809 | ₩23,916 | ₩23,769 | ₩23,777 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,822 | ₩23,869 | ₩23,715 | ₩23,795 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,755 | ₩23,889 | ₩23,662 | ₩23,809 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,487 | ₩23,568 | ₩23,421 | ₩23,521 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,193 | ₩23,474 | ₩23,193 | ₩23,273 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,320 | ₩23,380 | ₩23,246 | ₩23,273 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,313 | ₩23,474 | ₩23,313 | ₩23,461 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,273 | ₩23,421 | ₩23,179 | ₩23,407 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩23,032 | ₩23,179 | ₩22,925 | ₩23,046 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,126 | ₩23,126 | ₩22,831 | ₩22,912 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,113 | ₩23,273 | ₩23,032 | ₩23,046 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,233 | ₩23,233 | ₩22,871 | ₩23,019 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,825 | ₩33,932 | ₩33,745 | ₩33,932 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,598 | ₩33,758 | ₩33,584 | ₩33,598 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,638 | ₩33,825 | ₩33,557 | ₩33,812 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,517 | ₩33,611 | ₩33,356 | ₩33,611 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,982 | ₩33,276 | ₩32,982 | ₩33,196 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,181 | ₩33,290 | ₩33,055 | ₩33,134 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩33,035 | ₩33,236 | ₩33,018 | ₩33,086 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,995 | ₩33,141 | ₩32,941 | ₩32,999 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,915 | ₩33,129 | ₩32,848 | ₩33,035 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩33,022 | ₩33,129 | ₩32,848 | ₩33,022 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,526 | ₩32,882 | ₩32,526 | ₩32,874 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,406 | ₩32,700 | ₩32,352 | ₩32,473 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,526 | ₩32,593 | ₩32,420 | ₩32,593 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,433 | ₩32,513 | ₩32,272 | ₩32,446 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,553 | ₩32,627 | ₩32,406 | ₩32,540 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,446 | ₩32,566 | ₩31,977 | ₩32,379 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,446 | ₩32,631 | ₩32,366 | ₩32,366 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,392 | ₩32,674 | ₩32,232 | ₩32,674 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,874 | ₩33,102 | ₩32,526 | ₩32,687 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,553 | ₩32,620 | ₩32,466 | ₩32,607 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,660 | ₩32,727 | ₩32,493 | ₩32,593 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,553 | ₩32,647 | ₩32,553 | ₩32,607 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,526 | ₩32,627 | ₩32,499 | ₩32,533 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,578 | ₩32,580 | ₩32,368 | ₩32,532 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,540 | ₩32,578 | ₩32,419 | ₩32,446 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,566 | ₩32,580 | ₩32,392 | ₩32,459 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,647 | ₩32,647 | ₩32,473 | ₩32,499 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,553 | ₩32,601 | ₩32,379 | ₩32,475 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,526 | ₩32,553 | ₩32,366 | ₩32,553 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,513 | ₩32,553 | ₩32,395 | ₩32,553 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,620 | ₩32,620 | ₩32,416 | ₩32,481 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,285 | ₩32,526 | ₩32,285 | ₩32,513 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,593 | ₩32,593 | ₩32,339 | ₩32,434 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,553 | ₩32,553 | ₩32,312 | ₩32,427 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,473 | ₩32,499 | ₩32,300 | ₩32,454 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,205 | ₩32,473 | ₩32,205 | ₩32,473 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,205 | ₩32,433 | ₩32,205 | ₩32,292 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,379 | ₩32,379 | ₩32,245 | ₩32,379 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,299 | ₩32,379 | ₩32,205 | ₩32,205 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,238 | ₩32,379 | ₩32,205 | ₩32,303 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,325 | ₩32,366 | ₩32,178 | ₩32,325 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,084 | ₩32,299 | ₩32,084 | ₩32,125 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,218 | ₩32,339 | ₩32,204 | ₩32,339 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,446 | ₩32,446 | ₩32,325 | ₩32,406 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,332 | ₩32,391 | ₩32,272 | ₩32,272 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,325 | ₩32,352 | ₩32,204 | ₩32,262 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,366 | ₩32,366 | ₩32,127 | ₩32,285 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,486 | ₩32,486 | ₩32,287 | ₩32,359 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,325 | ₩32,363 | ₩32,226 | ₩32,254 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,446 | ₩32,446 | ₩32,191 | ₩32,379 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,406 | ₩32,406 | ₩32,191 | ₩32,299 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,205 | ₩32,366 | ₩32,151 | ₩32,366 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,486 | ₩32,486 | ₩32,098 | ₩32,138 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,245 | ₩32,379 | ₩32,004 | ₩32,379 | +0.42% | 3.6만 |
|---|