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 | ₩22,087 | ₩22,087 | ₩21,966 | ₩22,073 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,645 | ₩21,938 | ₩21,645 | ₩21,853 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,846 | ₩21,863 | ₩21,726 | ₩21,778 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,966 | ₩22,020 | ₩21,833 | ₩21,913 | -0.24% | 9.8천 |
| 2026.10.05 | ₩22,020 | ₩22,020 | ₩21,846 | ₩21,887 | -0.60% | 1.4만 |
| 2026.10.02 | ₩22,006 | ₩22,020 | ₩21,859 | ₩21,913 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,859 | ₩22,047 | ₩21,859 | ₩22,020 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,047 | ₩22,047 | ₩21,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,846 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩21,993 | ₩22,047 | ₩21,899 | ₩22,047 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,779 | ₩21,926 | ₩21,766 | ₩21,766 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,154 | ₩22,368 | ₩22,154 | ₩22,301 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,194 | ₩22,328 | ₩22,180 | ₩22,262 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,247 | ₩22,354 | ₩22,221 | ₩22,341 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,528 | ₩22,595 | ₩22,435 | ₩22,595 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,622 | ₩22,622 | ₩22,435 | ₩22,491 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,440 | ₩22,635 | ₩22,440 | ₩22,568 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,649 | ₩22,649 | ₩22,394 | ₩22,475 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,301 | ₩22,515 | ₩22,214 | ₩22,267 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,301 | ₩22,368 | ₩22,249 | ₩22,356 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,354 | ₩22,421 | ₩22,247 | ₩22,368 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,448 | ₩22,575 | ₩22,412 | ₩22,460 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,495 | ₩22,582 | ₩22,314 | ₩22,341 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,596 | ₩22,729 | ₩22,528 | ₩22,582 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,461 | ₩22,635 | ₩22,421 | ₩22,421 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,734 | ₩22,734 | ₩22,595 | ₩22,702 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,729 | ₩22,877 | ₩22,729 | ₩22,824 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,408 | ₩22,595 | ₩22,408 | ₩22,582 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,542 | ₩22,542 | ₩22,341 | ₩22,421 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,808 | ₩22,836 | ₩22,568 | ₩22,836 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,532 | ₩23,532 | ₩22,809 | ₩22,876 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,371 | ₩23,639 | ₩23,371 | ₩23,625 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,572 | ₩23,704 | ₩23,465 | ₩23,485 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,705 | ₩23,879 | ₩23,505 | ₩23,853 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,866 | ₩23,946 | ₩23,665 | ₩23,853 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,425 | ₩23,692 | ₩23,425 | ₩23,665 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩22,983 | ₩23,251 | ₩22,983 | ₩23,251 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,968 | ₩23,125 | ₩22,896 | ₩23,125 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,756 | ₩22,756 | ₩22,515 | ₩22,515 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,675 | ₩22,823 | ₩22,635 | ₩22,742 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,595 | ₩23,197 | ₩22,539 | ₩22,610 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,622 | ₩22,675 | ₩22,488 | ₩22,608 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,702 | ₩22,916 | ₩22,702 | ₩22,821 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,798 | ₩23,798 | ₩22,568 | ₩22,716 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,408 | ₩22,716 | ₩22,408 | ₩22,689 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,608 | ₩22,659 | ₩22,488 | ₩22,595 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,501 | ₩22,501 | ₩22,274 | ₩22,361 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,207 | ₩22,461 | ₩22,167 | ₩22,408 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,940 | ₩22,112 | ₩21,940 | ₩22,031 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,899 | ₩22,028 | ₩21,859 | ₩22,028 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,033 | ₩22,033 | ₩21,905 | ₩21,972 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,926 | ₩22,140 | ₩21,926 | ₩22,005 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,911 | ₩22,067 | ₩21,911 | ₩21,988 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,913 | ₩21,993 | ₩21,806 | ₩21,886 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,073 | ₩22,087 | ₩21,926 | ₩22,087 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,886 | ₩22,033 | ₩21,886 | ₩21,948 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,047 | ₩22,047 | ₩21,786 | ₩21,920 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,119 | ₩22,194 | ₩22,047 | ₩22,073 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,819 | ₩22,047 | ₩21,819 | ₩22,027 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,819 | ₩21,886 | ₩21,766 | ₩21,847 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,619 | ₩21,899 | ₩21,619 | ₩21,899 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,699 | ₩21,831 | ₩21,659 | ₩21,776 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,833 | ₩22,020 | ₩21,833 | ₩21,940 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,806 | ₩22,060 | ₩21,806 | ₩21,911 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,899 | ₩21,940 | ₩21,739 | ₩21,771 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,033 | ₩22,100 | ₩21,966 | ₩22,055 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,047 | ₩22,127 | ₩21,980 | ₩22,065 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,946 | ₩21,993 | ₩21,866 | ₩21,977 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,167 | ₩22,194 | ₩22,047 | ₩22,061 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,047 | ₩22,261 | ₩22,047 | ₩22,200 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩21,993 | ₩22,154 | ₩21,993 | ₩22,101 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,792 | ₩22,087 | ₩21,792 | ₩21,879 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,712 | ₩21,926 | ₩21,712 | ₩21,792 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,859 | ₩21,940 | ₩21,799 | ₩21,846 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,752 | ₩22,060 | ₩21,752 | ₩21,966 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,766 | ₩21,873 | ₩21,712 | ₩21,786 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,552 | ₩21,806 | ₩21,552 | ₩21,673 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,953 | ₩22,100 | ₩21,953 | ₩22,040 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,354 | ₩22,354 | ₩22,140 | ₩22,167 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,341 | ₩22,555 | ₩22,281 | ₩22,281 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,742 | ₩22,782 | ₩22,291 | ₩22,330 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,682 | ₩22,742 | ₩22,600 | ₩22,658 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,677 | ₩22,729 | ₩22,535 | ₩22,689 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,294 | ₩22,408 | ₩21,859 | ₩22,298 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,913 | ₩22,303 | ₩21,879 | ₩22,303 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,221 | ₩22,221 | ₩21,873 | ₩21,922 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,823 | ₩22,823 | ₩22,416 | ₩22,448 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,769 | ₩22,769 | ₩22,582 | ₩22,582 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,809 | ₩22,809 | ₩22,543 | ₩22,595 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,063 | ₩23,144 | ₩23,010 | ₩23,069 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,876 | ₩23,063 | ₩22,876 | ₩22,963 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,264 | ₩23,264 | ₩23,023 | ₩23,082 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,184 | ₩23,251 | ₩22,930 | ₩23,101 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,144 | ₩23,293 | ₩23,144 | ₩23,244 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,863 | ₩23,144 | ₩22,863 | ₩23,144 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,756 | ₩23,090 | ₩22,756 | ₩23,022 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,144 | ₩23,264 | ₩23,117 | ₩23,141 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,210 | ₩23,210 | ₩23,035 | ₩23,144 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,043 | ₩23,117 | ₩23,023 | ₩23,059 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,944 | ₩23,063 | ₩22,943 | ₩23,055 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,782 | ₩23,010 | ₩22,782 | ₩22,956 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,970 | ₩23,117 | ₩22,970 | ₩23,066 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,903 | ₩23,090 | ₩22,903 | ₩23,008 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,291 | ₩23,291 | ₩23,184 | ₩23,204 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,090 | ₩23,251 | ₩23,090 | ₩23,231 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,184 | ₩23,251 | ₩23,117 | ₩23,197 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,251 | ₩23,318 | ₩23,170 | ₩23,244 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,224 | ₩23,277 | ₩23,144 | ₩23,157 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,184 | ₩23,331 | ₩23,154 | ₩23,154 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,863 | ₩23,237 | ₩22,863 | ₩23,177 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,836 | ₩22,990 | ₩22,836 | ₩22,903 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,050 | ₩23,050 | ₩22,780 | ₩22,780 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩22,996 | ₩23,144 | ₩22,996 | ₩23,077 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,970 | ₩23,103 | ₩22,943 | ₩23,000 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,809 | ₩22,849 | ₩22,769 | ₩22,815 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,930 | ₩22,930 | ₩22,859 | ₩22,876 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,224 | ₩23,224 | ₩23,042 | ₩23,082 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,103 | ₩23,184 | ₩23,090 | ₩23,103 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,103 | ₩23,237 | ₩23,017 | ₩23,062 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,277 | ₩23,277 | ₩23,110 | ₩23,194 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,384 | ₩23,384 | ₩23,050 | ₩23,073 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,465 | ₩23,465 | ₩23,277 | ₩23,366 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,505 | ₩23,585 | ₩23,471 | ₩23,518 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,451 | ₩23,451 | ₩23,264 | ₩23,331 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,304 | ₩23,478 | ₩23,289 | ₩23,358 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,197 | ₩23,411 | ₩23,197 | ₩23,400 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,144 | ₩23,224 | ₩23,090 | ₩23,090 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,384 | ₩23,384 | ₩23,210 | ₩23,291 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,210 | ₩23,396 | ₩23,210 | ₩23,299 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,304 | ₩23,318 | ₩23,103 | ₩23,184 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,050 | ₩23,117 | ₩22,756 | ₩23,117 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩22,983 | ₩23,023 | ₩22,796 | ₩22,796 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,782 | ₩23,050 | ₩22,716 | ₩22,983 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,231 | ₩23,344 | ₩23,170 | ₩23,224 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,622 | ₩23,050 | ₩22,622 | ₩22,930 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,642 | ₩22,662 | ₩22,341 | ₩22,341 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,221 | ₩22,527 | ₩22,221 | ₩22,475 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,328 | ₩22,341 | ₩22,000 | ₩22,000 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,582 | ₩22,675 | ₩22,475 | ₩22,532 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,033 | ₩22,234 | ₩21,993 | ₩22,180 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,261 | ₩22,448 | ₩22,033 | ₩22,060 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,916 | ₩23,015 | ₩22,463 | ₩22,501 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,103 | ₩23,103 | ₩22,722 | ₩23,023 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,826 | ₩23,826 | ₩23,411 | ₩23,411 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,946 | ₩24,134 | ₩23,826 | ₩23,960 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,938 | ₩23,986 | ₩23,812 | ₩23,886 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,067 | ₩24,227 | ₩23,933 | ₩23,933 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,334 | ₩24,334 | ₩24,080 | ₩24,080 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,321 | ₩24,468 | ₩24,294 | ₩24,307 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,414 | ₩24,524 | ₩24,321 | ₩24,348 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,100 | ₩24,267 | ₩24,067 | ₩24,267 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,200 | ₩24,334 | ₩24,160 | ₩24,307 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,200 | ₩24,200 | ₩23,920 | ₩24,067 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,207 | ₩24,214 | ₩24,080 | ₩24,093 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,508 | ₩24,508 | ₩23,826 | ₩24,093 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,655 | ₩24,749 | ₩24,548 | ₩24,749 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,512 | ₩24,542 | ₩24,441 | ₩24,503 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,602 | ₩24,602 | ₩24,401 | ₩24,435 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,455 | ₩24,535 | ₩24,428 | ₩24,461 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,441 | ₩24,548 | ₩24,441 | ₩24,548 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,447 | ₩24,535 | ₩24,428 | ₩24,468 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,547 | ₩24,547 | ₩24,394 | ₩24,401 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,401 | ₩24,420 | ₩24,374 | ₩24,401 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,468 | ₩24,493 | ₩24,361 | ₩24,361 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,361 | ₩24,534 | ₩24,307 | ₩24,441 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,414 | ₩24,455 | ₩24,361 | ₩24,361 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,374 | ₩24,414 | ₩24,281 | ₩24,307 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,468 | ₩24,481 | ₩24,348 | ₩24,481 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,414 | ₩24,481 | ₩24,348 | ₩24,468 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,368 | ₩24,441 | ₩24,334 | ₩24,348 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,241 | ₩24,361 | ₩24,241 | ₩24,340 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,080 | ₩24,174 | ₩24,027 | ₩24,147 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,120 | ₩24,214 | ₩24,093 | ₩24,186 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,772 | ₩24,163 | ₩23,746 | ₩24,080 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,772 | ₩23,879 | ₩23,722 | ₩23,746 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,746 | ₩24,186 | ₩23,627 | ₩23,879 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,348 | ₩24,361 | ₩24,214 | ₩24,241 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,481 | ₩24,481 | ₩24,267 | ₩24,281 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,281 | ₩24,307 | ₩24,254 | ₩24,281 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,348 | ₩24,374 | ₩24,204 | ₩24,214 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,294 | ₩24,348 | ₩24,214 | ₩24,227 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,200 | ₩24,315 | ₩24,147 | ₩24,187 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,254 | ₩24,254 | ₩24,080 | ₩24,120 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩24,027 | ₩24,160 | ₩23,917 | ₩24,120 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,873 | ₩23,893 | ₩23,727 | ₩23,839 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,772 | ₩23,893 | ₩23,772 | ₩23,839 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,786 | ₩23,893 | ₩23,746 | ₩23,754 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,799 | ₩23,846 | ₩23,692 | ₩23,772 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,732 | ₩23,866 | ₩23,639 | ₩23,786 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,465 | ₩23,545 | ₩23,398 | ₩23,498 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,170 | ₩23,451 | ₩23,170 | ₩23,251 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,297 | ₩23,358 | ₩23,224 | ₩23,251 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,291 | ₩23,451 | ₩23,291 | ₩23,438 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,251 | ₩23,398 | ₩23,157 | ₩23,384 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩23,010 | ₩23,157 | ₩22,903 | ₩23,023 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,103 | ₩23,103 | ₩22,809 | ₩22,889 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,090 | ₩23,251 | ₩23,010 | ₩23,023 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,210 | ₩23,210 | ₩22,849 | ₩22,996 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,792 | ₩33,899 | ₩33,712 | ₩33,899 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,565 | ₩33,725 | ₩33,552 | ₩33,565 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,605 | ₩33,792 | ₩33,525 | ₩33,779 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,485 | ₩33,578 | ₩33,324 | ₩33,578 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,950 | ₩33,244 | ₩32,950 | ₩33,164 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,149 | ₩33,257 | ₩33,023 | ₩33,102 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩33,003 | ₩33,204 | ₩32,986 | ₩33,054 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,963 | ₩33,109 | ₩32,909 | ₩32,967 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,883 | ₩33,097 | ₩32,816 | ₩33,003 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩32,990 | ₩33,097 | ₩32,816 | ₩32,990 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,495 | ₩32,851 | ₩32,495 | ₩32,842 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,374 | ₩32,669 | ₩32,321 | ₩32,441 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,495 | ₩32,562 | ₩32,389 | ₩32,562 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,401 | ₩32,481 | ₩32,240 | ₩32,414 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,521 | ₩32,595 | ₩32,374 | ₩32,508 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,414 | ₩32,535 | ₩31,946 | ₩32,348 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,414 | ₩32,599 | ₩32,334 | ₩32,334 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,361 | ₩32,642 | ₩32,200 | ₩32,642 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,842 | ₩33,070 | ₩32,495 | ₩32,655 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,521 | ₩32,588 | ₩32,434 | ₩32,575 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,628 | ₩32,695 | ₩32,461 | ₩32,562 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,521 | ₩32,615 | ₩32,521 | ₩32,575 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,495 | ₩32,595 | ₩32,468 | ₩32,501 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,547 | ₩32,548 | ₩32,337 | ₩32,500 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,508 | ₩32,547 | ₩32,388 | ₩32,414 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,535 | ₩32,548 | ₩32,361 | ₩32,428 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,615 | ₩32,615 | ₩32,441 | ₩32,468 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,521 | ₩32,570 | ₩32,348 | ₩32,444 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,495 | ₩32,521 | ₩32,334 | ₩32,521 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,481 | ₩32,521 | ₩32,364 | ₩32,521 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,588 | ₩32,588 | ₩32,385 | ₩32,449 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,254 | ₩32,495 | ₩32,254 | ₩32,481 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,562 | ₩32,562 | ₩32,307 | ₩32,402 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,521 | ₩32,521 | ₩32,281 | ₩32,396 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,441 | ₩32,468 | ₩32,269 | ₩32,422 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,174 | ₩32,441 | ₩32,174 | ₩32,441 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,174 | ₩32,401 | ₩32,174 | ₩32,261 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,348 | ₩32,348 | ₩32,214 | ₩32,348 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,267 | ₩32,348 | ₩32,174 | ₩32,174 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,207 | ₩32,348 | ₩32,174 | ₩32,271 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,294 | ₩32,334 | ₩32,147 | ₩32,294 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,053 | ₩32,267 | ₩32,053 | ₩32,093 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,187 | ₩32,307 | ₩32,172 | ₩32,307 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,414 | ₩32,414 | ₩32,294 | ₩32,374 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,301 | ₩32,360 | ₩32,240 | ₩32,240 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,294 | ₩32,321 | ₩32,172 | ₩32,231 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,334 | ₩32,334 | ₩32,096 | ₩32,254 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,455 | ₩32,455 | ₩32,255 | ₩32,327 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,294 | ₩32,331 | ₩32,195 | ₩32,223 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,414 | ₩32,414 | ₩32,160 | ₩32,348 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,374 | ₩32,374 | ₩32,160 | ₩32,267 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,174 | ₩32,334 | ₩32,120 | ₩32,334 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,455 | ₩32,455 | ₩32,067 | ₩32,107 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,214 | ₩32,348 | ₩31,973 | ₩32,348 | +0.42% | 3.6만 |
|---|