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 | ₩22,097 | ₩22,097 | ₩21,977 | ₩22,084 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,655 | ₩21,949 | ₩21,655 | ₩21,863 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,856 | ₩21,874 | ₩21,736 | ₩21,788 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,977 | ₩22,030 | ₩21,843 | ₩21,923 | -0.24% | 9.8천 |
| 2026.10.05 | ₩22,030 | ₩22,030 | ₩21,856 | ₩21,898 | -0.60% | 1.4만 |
| 2026.10.02 | ₩22,017 | ₩22,030 | ₩21,870 | ₩21,923 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,870 | ₩22,057 | ₩21,870 | ₩22,030 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,057 | ₩22,057 | ₩21,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,856 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩22,003 | ₩22,057 | ₩21,910 | ₩22,057 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,789 | ₩21,937 | ₩21,776 | ₩21,776 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,164 | ₩22,378 | ₩22,164 | ₩22,311 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,204 | ₩22,338 | ₩22,191 | ₩22,272 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,258 | ₩22,365 | ₩22,231 | ₩22,351 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,539 | ₩22,606 | ₩22,445 | ₩22,606 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,633 | ₩22,633 | ₩22,445 | ₩22,501 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,450 | ₩22,646 | ₩22,450 | ₩22,579 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,659 | ₩22,659 | ₩22,405 | ₩22,485 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,311 | ₩22,525 | ₩22,224 | ₩22,278 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,311 | ₩22,378 | ₩22,259 | ₩22,366 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,365 | ₩22,432 | ₩22,258 | ₩22,378 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,459 | ₩22,586 | ₩22,422 | ₩22,471 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,505 | ₩22,592 | ₩22,325 | ₩22,351 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,607 | ₩22,740 | ₩22,539 | ₩22,592 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,472 | ₩22,646 | ₩22,432 | ₩22,432 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,745 | ₩22,745 | ₩22,606 | ₩22,713 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,740 | ₩22,888 | ₩22,740 | ₩22,835 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,418 | ₩22,606 | ₩22,418 | ₩22,592 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,552 | ₩22,552 | ₩22,351 | ₩22,432 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,819 | ₩22,847 | ₩22,579 | ₩22,847 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,543 | ₩23,543 | ₩22,820 | ₩22,887 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,382 | ₩23,650 | ₩23,382 | ₩23,636 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,583 | ₩23,715 | ₩23,476 | ₩23,496 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,717 | ₩23,891 | ₩23,516 | ₩23,864 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,877 | ₩23,958 | ₩23,676 | ₩23,864 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,436 | ₩23,703 | ₩23,436 | ₩23,676 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩22,994 | ₩23,262 | ₩22,994 | ₩23,262 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,979 | ₩23,136 | ₩22,907 | ₩23,136 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,766 | ₩22,766 | ₩22,525 | ₩22,525 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,686 | ₩22,833 | ₩22,646 | ₩22,753 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,606 | ₩23,208 | ₩22,550 | ₩22,620 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,633 | ₩22,686 | ₩22,499 | ₩22,619 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,713 | ₩22,927 | ₩22,713 | ₩22,832 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,809 | ₩23,809 | ₩22,579 | ₩22,726 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,418 | ₩22,726 | ₩22,418 | ₩22,699 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,619 | ₩22,670 | ₩22,499 | ₩22,606 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,512 | ₩22,512 | ₩22,285 | ₩22,372 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,218 | ₩22,472 | ₩22,177 | ₩22,418 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,950 | ₩22,123 | ₩21,950 | ₩22,041 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,910 | ₩22,038 | ₩21,870 | ₩22,038 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,044 | ₩22,044 | ₩21,915 | ₩21,982 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,937 | ₩22,151 | ₩21,937 | ₩22,016 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,922 | ₩22,077 | ₩21,922 | ₩21,998 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,923 | ₩22,003 | ₩21,816 | ₩21,896 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,084 | ₩22,097 | ₩21,937 | ₩22,097 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,896 | ₩22,044 | ₩21,896 | ₩21,958 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,057 | ₩22,057 | ₩21,796 | ₩21,930 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,129 | ₩22,204 | ₩22,057 | ₩22,084 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,829 | ₩22,057 | ₩21,829 | ₩22,037 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,829 | ₩21,896 | ₩21,776 | ₩21,858 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,629 | ₩21,910 | ₩21,629 | ₩21,910 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,709 | ₩21,842 | ₩21,669 | ₩21,787 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,843 | ₩22,030 | ₩21,843 | ₩21,950 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,816 | ₩22,070 | ₩21,816 | ₩21,922 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,910 | ₩21,950 | ₩21,749 | ₩21,781 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,044 | ₩22,111 | ₩21,977 | ₩22,065 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,057 | ₩22,137 | ₩21,990 | ₩22,076 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,957 | ₩22,003 | ₩21,876 | ₩21,987 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,177 | ₩22,204 | ₩22,057 | ₩22,072 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,057 | ₩22,271 | ₩22,057 | ₩22,211 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩22,003 | ₩22,164 | ₩22,003 | ₩22,112 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,803 | ₩22,097 | ₩21,803 | ₩21,890 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,722 | ₩21,937 | ₩21,722 | ₩21,803 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,870 | ₩21,950 | ₩21,809 | ₩21,856 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,763 | ₩22,070 | ₩21,763 | ₩21,977 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,776 | ₩21,883 | ₩21,722 | ₩21,796 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,562 | ₩21,816 | ₩21,562 | ₩21,684 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,963 | ₩22,111 | ₩21,963 | ₩22,050 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,365 | ₩22,365 | ₩22,151 | ₩22,177 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,351 | ₩22,566 | ₩22,291 | ₩22,291 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,753 | ₩22,793 | ₩22,302 | ₩22,341 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,693 | ₩22,753 | ₩22,611 | ₩22,669 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,687 | ₩22,740 | ₩22,546 | ₩22,699 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,305 | ₩22,418 | ₩21,870 | ₩22,309 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,923 | ₩22,314 | ₩21,890 | ₩22,314 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,231 | ₩22,231 | ₩21,883 | ₩21,933 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,833 | ₩22,833 | ₩22,426 | ₩22,459 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,780 | ₩22,780 | ₩22,592 | ₩22,592 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,820 | ₩22,820 | ₩22,554 | ₩22,606 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,074 | ₩23,154 | ₩23,021 | ₩23,080 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,887 | ₩23,074 | ₩22,887 | ₩22,974 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,275 | ₩23,275 | ₩23,034 | ₩23,093 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,195 | ₩23,262 | ₩22,940 | ₩23,112 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,154 | ₩23,304 | ₩23,154 | ₩23,255 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,873 | ₩23,154 | ₩22,873 | ₩23,154 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,766 | ₩23,101 | ₩22,766 | ₩23,033 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,154 | ₩23,275 | ₩23,128 | ₩23,152 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,221 | ₩23,221 | ₩23,046 | ₩23,154 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,054 | ₩23,128 | ₩23,034 | ₩23,070 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,955 | ₩23,074 | ₩22,954 | ₩23,066 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,793 | ₩23,021 | ₩22,793 | ₩22,967 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,980 | ₩23,128 | ₩22,980 | ₩23,077 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,914 | ₩23,101 | ₩22,914 | ₩23,019 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,302 | ₩23,302 | ₩23,195 | ₩23,215 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,101 | ₩23,262 | ₩23,101 | ₩23,241 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,195 | ₩23,262 | ₩23,128 | ₩23,208 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,262 | ₩23,328 | ₩23,181 | ₩23,255 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,235 | ₩23,288 | ₩23,154 | ₩23,168 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,195 | ₩23,342 | ₩23,165 | ₩23,165 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,873 | ₩23,248 | ₩22,873 | ₩23,188 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,847 | ₩23,001 | ₩22,847 | ₩22,914 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,061 | ₩23,061 | ₩22,790 | ₩22,790 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩23,007 | ₩23,154 | ₩23,007 | ₩23,088 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,980 | ₩23,114 | ₩22,954 | ₩23,011 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,820 | ₩22,860 | ₩22,780 | ₩22,825 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,940 | ₩22,940 | ₩22,869 | ₩22,887 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,235 | ₩23,235 | ₩23,053 | ₩23,093 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,114 | ₩23,195 | ₩23,101 | ₩23,114 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,114 | ₩23,248 | ₩23,027 | ₩23,073 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,288 | ₩23,288 | ₩23,121 | ₩23,205 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,395 | ₩23,395 | ₩23,061 | ₩23,084 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,476 | ₩23,476 | ₩23,288 | ₩23,377 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,516 | ₩23,596 | ₩23,482 | ₩23,529 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,462 | ₩23,462 | ₩23,275 | ₩23,342 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,315 | ₩23,489 | ₩23,300 | ₩23,369 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,208 | ₩23,422 | ₩23,208 | ₩23,411 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,154 | ₩23,235 | ₩23,101 | ₩23,101 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,395 | ₩23,395 | ₩23,221 | ₩23,302 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,221 | ₩23,407 | ₩23,221 | ₩23,310 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,315 | ₩23,328 | ₩23,114 | ₩23,195 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,061 | ₩23,128 | ₩22,766 | ₩23,128 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩22,994 | ₩23,034 | ₩22,807 | ₩22,807 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,793 | ₩23,061 | ₩22,726 | ₩22,994 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,241 | ₩23,355 | ₩23,181 | ₩23,235 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,633 | ₩23,061 | ₩22,633 | ₩22,940 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,653 | ₩22,673 | ₩22,351 | ₩22,351 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,231 | ₩22,537 | ₩22,231 | ₩22,485 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,338 | ₩22,351 | ₩22,010 | ₩22,010 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,592 | ₩22,686 | ₩22,485 | ₩22,543 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,044 | ₩22,244 | ₩22,003 | ₩22,191 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,271 | ₩22,459 | ₩22,044 | ₩22,070 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,927 | ₩23,026 | ₩22,473 | ₩22,512 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,114 | ₩23,114 | ₩22,733 | ₩23,034 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,837 | ₩23,837 | ₩23,422 | ₩23,422 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,958 | ₩24,145 | ₩23,837 | ₩23,971 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,950 | ₩23,998 | ₩23,824 | ₩23,897 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,078 | ₩24,239 | ₩23,944 | ₩23,944 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,346 | ₩24,346 | ₩24,091 | ₩24,091 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,332 | ₩24,480 | ₩24,306 | ₩24,319 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,426 | ₩24,536 | ₩24,332 | ₩24,359 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,111 | ₩24,279 | ₩24,078 | ₩24,279 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,212 | ₩24,346 | ₩24,172 | ₩24,319 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,212 | ₩24,212 | ₩23,931 | ₩24,078 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,219 | ₩24,225 | ₩24,091 | ₩24,105 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,520 | ₩24,520 | ₩23,837 | ₩24,105 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,667 | ₩24,761 | ₩24,560 | ₩24,761 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,524 | ₩24,553 | ₩24,453 | ₩24,514 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,613 | ₩24,613 | ₩24,413 | ₩24,446 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,466 | ₩24,546 | ₩24,439 | ₩24,473 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,453 | ₩24,560 | ₩24,453 | ₩24,560 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,458 | ₩24,546 | ₩24,439 | ₩24,480 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,558 | ₩24,558 | ₩24,406 | ₩24,413 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,413 | ₩24,431 | ₩24,386 | ₩24,413 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,480 | ₩24,505 | ₩24,372 | ₩24,372 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,372 | ₩24,545 | ₩24,319 | ₩24,453 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,426 | ₩24,466 | ₩24,372 | ₩24,372 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,386 | ₩24,426 | ₩24,292 | ₩24,319 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,480 | ₩24,493 | ₩24,359 | ₩24,493 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,426 | ₩24,493 | ₩24,359 | ₩24,480 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,379 | ₩24,453 | ₩24,346 | ₩24,359 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,252 | ₩24,372 | ₩24,252 | ₩24,351 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,091 | ₩24,185 | ₩24,038 | ₩24,158 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,132 | ₩24,225 | ₩24,105 | ₩24,197 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,784 | ₩24,174 | ₩23,757 | ₩24,091 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,784 | ₩23,891 | ₩23,733 | ₩23,757 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,757 | ₩24,197 | ₩23,638 | ₩23,891 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,359 | ₩24,372 | ₩24,225 | ₩24,252 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,493 | ₩24,493 | ₩24,279 | ₩24,292 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,292 | ₩24,319 | ₩24,265 | ₩24,292 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,359 | ₩24,386 | ₩24,216 | ₩24,225 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,306 | ₩24,359 | ₩24,225 | ₩24,239 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,212 | ₩24,327 | ₩24,158 | ₩24,198 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,265 | ₩24,265 | ₩24,091 | ₩24,132 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩24,038 | ₩24,172 | ₩23,928 | ₩24,132 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,884 | ₩23,904 | ₩23,738 | ₩23,850 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,784 | ₩23,904 | ₩23,784 | ₩23,850 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,797 | ₩23,904 | ₩23,757 | ₩23,765 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,810 | ₩23,857 | ₩23,703 | ₩23,784 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,743 | ₩23,877 | ₩23,650 | ₩23,797 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,476 | ₩23,556 | ₩23,409 | ₩23,509 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,181 | ₩23,462 | ₩23,181 | ₩23,262 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,308 | ₩23,369 | ₩23,235 | ₩23,262 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,302 | ₩23,462 | ₩23,302 | ₩23,449 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,262 | ₩23,409 | ₩23,168 | ₩23,395 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩23,021 | ₩23,168 | ₩22,914 | ₩23,034 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,114 | ₩23,114 | ₩22,820 | ₩22,900 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,101 | ₩23,262 | ₩23,021 | ₩23,034 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,221 | ₩23,221 | ₩22,860 | ₩23,007 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,808 | ₩33,915 | ₩33,728 | ₩33,915 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,581 | ₩33,741 | ₩33,567 | ₩33,581 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,621 | ₩33,808 | ₩33,541 | ₩33,795 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,500 | ₩33,594 | ₩33,340 | ₩33,594 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,965 | ₩33,259 | ₩32,965 | ₩33,179 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,164 | ₩33,273 | ₩33,039 | ₩33,118 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩33,019 | ₩33,219 | ₩33,001 | ₩33,069 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,978 | ₩33,124 | ₩32,925 | ₩32,982 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,898 | ₩33,112 | ₩32,831 | ₩33,019 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩33,005 | ₩33,112 | ₩32,831 | ₩33,005 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,510 | ₩32,866 | ₩32,510 | ₩32,858 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,390 | ₩32,684 | ₩32,336 | ₩32,456 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,510 | ₩32,577 | ₩32,404 | ₩32,577 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,416 | ₩32,497 | ₩32,256 | ₩32,430 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,537 | ₩32,610 | ₩32,390 | ₩32,523 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,430 | ₩32,550 | ₩31,961 | ₩32,363 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,430 | ₩32,614 | ₩32,349 | ₩32,349 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,376 | ₩32,657 | ₩32,216 | ₩32,657 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,858 | ₩33,085 | ₩32,510 | ₩32,671 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,537 | ₩32,604 | ₩32,450 | ₩32,590 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,644 | ₩32,711 | ₩32,477 | ₩32,577 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,537 | ₩32,630 | ₩32,537 | ₩32,590 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,510 | ₩32,610 | ₩32,483 | ₩32,517 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,562 | ₩32,564 | ₩32,352 | ₩32,515 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,523 | ₩32,562 | ₩32,403 | ₩32,430 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,550 | ₩32,564 | ₩32,376 | ₩32,443 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,630 | ₩32,630 | ₩32,456 | ₩32,483 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,537 | ₩32,585 | ₩32,363 | ₩32,459 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,510 | ₩32,537 | ₩32,349 | ₩32,537 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,497 | ₩32,537 | ₩32,379 | ₩32,537 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,604 | ₩32,604 | ₩32,400 | ₩32,464 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,269 | ₩32,510 | ₩32,269 | ₩32,497 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,577 | ₩32,577 | ₩32,323 | ₩32,418 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,537 | ₩32,537 | ₩32,296 | ₩32,411 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,456 | ₩32,483 | ₩32,284 | ₩32,438 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,189 | ₩32,456 | ₩32,189 | ₩32,456 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,189 | ₩32,416 | ₩32,189 | ₩32,276 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,363 | ₩32,363 | ₩32,229 | ₩32,363 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,282 | ₩32,363 | ₩32,189 | ₩32,189 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,222 | ₩32,363 | ₩32,189 | ₩32,286 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,309 | ₩32,349 | ₩32,162 | ₩32,309 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,068 | ₩32,282 | ₩32,068 | ₩32,108 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,202 | ₩32,323 | ₩32,187 | ₩32,323 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,430 | ₩32,430 | ₩32,309 | ₩32,390 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,316 | ₩32,375 | ₩32,256 | ₩32,256 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,309 | ₩32,336 | ₩32,187 | ₩32,246 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,349 | ₩32,349 | ₩32,111 | ₩32,269 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,470 | ₩32,470 | ₩32,270 | ₩32,343 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,309 | ₩32,347 | ₩32,210 | ₩32,238 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,430 | ₩32,430 | ₩32,175 | ₩32,363 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,390 | ₩32,390 | ₩32,175 | ₩32,282 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,189 | ₩32,349 | ₩32,135 | ₩32,349 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,470 | ₩32,470 | ₩32,082 | ₩32,122 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,229 | ₩32,363 | ₩31,988 | ₩32,363 | +0.42% | 3.6만 |
|---|