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 | ₩22,037 | ₩22,037 | ₩21,917 | ₩22,024 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,597 | ₩21,889 | ₩21,597 | ₩21,803 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,797 | ₩21,814 | ₩21,677 | ₩21,729 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,917 | ₩21,970 | ₩21,783 | ₩21,864 | -0.24% | 9.8천 |
| 2026.10.05 | ₩21,970 | ₩21,970 | ₩21,797 | ₩21,838 | -0.60% | 1.4만 |
| 2026.10.02 | ₩21,957 | ₩21,970 | ₩21,810 | ₩21,864 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,810 | ₩21,997 | ₩21,810 | ₩21,970 | +0.73% | 9.4천 |
| 2026.09.30 | ₩21,997 | ₩21,997 | ₩21,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,797 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩21,944 | ₩21,997 | ₩21,850 | ₩21,997 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,730 | ₩21,877 | ₩21,717 | ₩21,717 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,104 | ₩22,317 | ₩22,104 | ₩22,251 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,144 | ₩22,277 | ₩22,130 | ₩22,212 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,197 | ₩22,304 | ₩22,171 | ₩22,291 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,478 | ₩22,544 | ₩22,384 | ₩22,544 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,571 | ₩22,571 | ₩22,384 | ₩22,440 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,389 | ₩22,584 | ₩22,389 | ₩22,518 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,598 | ₩22,598 | ₩22,344 | ₩22,424 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,251 | ₩22,464 | ₩22,164 | ₩22,217 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,251 | ₩22,317 | ₩22,199 | ₩22,305 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,304 | ₩22,371 | ₩22,197 | ₩22,317 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,397 | ₩22,524 | ₩22,361 | ₩22,409 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,444 | ₩22,531 | ₩22,264 | ₩22,291 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,546 | ₩22,678 | ₩22,478 | ₩22,531 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,411 | ₩22,584 | ₩22,371 | ₩22,371 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,683 | ₩22,683 | ₩22,544 | ₩22,651 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,678 | ₩22,826 | ₩22,678 | ₩22,773 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,357 | ₩22,544 | ₩22,357 | ₩22,531 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,491 | ₩22,491 | ₩22,291 | ₩22,371 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,756 | ₩22,785 | ₩22,518 | ₩22,785 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,479 | ₩23,479 | ₩22,758 | ₩22,825 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,318 | ₩23,585 | ₩23,318 | ₩23,572 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,519 | ₩23,651 | ₩23,412 | ₩23,432 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,652 | ₩23,826 | ₩23,452 | ₩23,799 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,812 | ₩23,892 | ₩23,612 | ₩23,799 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,372 | ₩23,639 | ₩23,372 | ₩23,612 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩22,931 | ₩23,198 | ₩22,931 | ₩23,198 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,917 | ₩23,073 | ₩22,845 | ₩23,073 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,704 | ₩22,704 | ₩22,464 | ₩22,464 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,624 | ₩22,771 | ₩22,584 | ₩22,691 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,544 | ₩23,145 | ₩22,488 | ₩22,559 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,571 | ₩22,624 | ₩22,437 | ₩22,558 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,651 | ₩22,865 | ₩22,651 | ₩22,770 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,744 | ₩23,744 | ₩22,518 | ₩22,664 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,357 | ₩22,664 | ₩22,357 | ₩22,638 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,558 | ₩22,608 | ₩22,437 | ₩22,544 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,451 | ₩22,451 | ₩22,224 | ₩22,311 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,157 | ₩22,411 | ₩22,117 | ₩22,357 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,890 | ₩22,062 | ₩21,890 | ₩21,981 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,850 | ₩21,978 | ₩21,810 | ₩21,978 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩21,984 | ₩21,984 | ₩21,856 | ₩21,922 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,877 | ₩22,090 | ₩21,877 | ₩21,956 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,862 | ₩22,017 | ₩21,862 | ₩21,938 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,864 | ₩21,944 | ₩21,757 | ₩21,837 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,024 | ₩22,037 | ₩21,877 | ₩22,037 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,837 | ₩21,984 | ₩21,837 | ₩21,898 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩21,997 | ₩21,997 | ₩21,737 | ₩21,870 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,069 | ₩22,144 | ₩21,997 | ₩22,024 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,770 | ₩21,997 | ₩21,770 | ₩21,977 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,770 | ₩21,837 | ₩21,717 | ₩21,798 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,570 | ₩21,850 | ₩21,570 | ₩21,850 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,650 | ₩21,782 | ₩21,610 | ₩21,727 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,783 | ₩21,970 | ₩21,783 | ₩21,890 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,757 | ₩22,010 | ₩21,757 | ₩21,862 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,850 | ₩21,890 | ₩21,690 | ₩21,722 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩21,984 | ₩22,050 | ₩21,917 | ₩22,005 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩21,997 | ₩22,077 | ₩21,930 | ₩22,016 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,897 | ₩21,944 | ₩21,817 | ₩21,928 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,117 | ₩22,144 | ₩21,997 | ₩22,012 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩21,997 | ₩22,211 | ₩21,997 | ₩22,151 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩21,944 | ₩22,104 | ₩21,944 | ₩22,052 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,743 | ₩22,037 | ₩21,743 | ₩21,830 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,663 | ₩21,877 | ₩21,663 | ₩21,743 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,810 | ₩21,890 | ₩21,750 | ₩21,797 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,703 | ₩22,010 | ₩21,703 | ₩21,917 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,717 | ₩21,823 | ₩21,663 | ₩21,737 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,503 | ₩21,757 | ₩21,503 | ₩21,625 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,904 | ₩22,050 | ₩21,904 | ₩21,990 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,304 | ₩22,304 | ₩22,090 | ₩22,117 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,291 | ₩22,504 | ₩22,231 | ₩22,231 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,691 | ₩22,731 | ₩22,241 | ₩22,280 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,631 | ₩22,691 | ₩22,550 | ₩22,607 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,626 | ₩22,678 | ₩22,484 | ₩22,638 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,244 | ₩22,357 | ₩21,810 | ₩22,248 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,864 | ₩22,253 | ₩21,830 | ₩22,253 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,171 | ₩22,171 | ₩21,823 | ₩21,873 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,771 | ₩22,771 | ₩22,365 | ₩22,397 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,718 | ₩22,718 | ₩22,531 | ₩22,531 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,758 | ₩22,758 | ₩22,492 | ₩22,544 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,011 | ₩23,092 | ₩22,958 | ₩23,017 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,825 | ₩23,011 | ₩22,825 | ₩22,911 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,212 | ₩23,212 | ₩22,971 | ₩23,030 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,132 | ₩23,198 | ₩22,878 | ₩23,049 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,092 | ₩23,241 | ₩23,092 | ₩23,192 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,811 | ₩23,092 | ₩22,811 | ₩23,092 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,704 | ₩23,038 | ₩22,704 | ₩22,970 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,092 | ₩23,212 | ₩23,065 | ₩23,089 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,158 | ₩23,158 | ₩22,983 | ₩23,092 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩22,991 | ₩23,065 | ₩22,971 | ₩23,007 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,893 | ₩23,011 | ₩22,891 | ₩23,003 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,731 | ₩22,958 | ₩22,731 | ₩22,905 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,918 | ₩23,065 | ₩22,918 | ₩23,014 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,851 | ₩23,038 | ₩22,851 | ₩22,957 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,238 | ₩23,238 | ₩23,132 | ₩23,152 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,038 | ₩23,198 | ₩23,038 | ₩23,178 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,132 | ₩23,198 | ₩23,065 | ₩23,145 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,198 | ₩23,265 | ₩23,118 | ₩23,192 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,172 | ₩23,225 | ₩23,092 | ₩23,105 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,132 | ₩23,278 | ₩23,102 | ₩23,102 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,811 | ₩23,185 | ₩22,811 | ₩23,125 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,785 | ₩22,938 | ₩22,785 | ₩22,851 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩22,998 | ₩22,998 | ₩22,728 | ₩22,728 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩22,945 | ₩23,092 | ₩22,945 | ₩23,025 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,918 | ₩23,051 | ₩22,891 | ₩22,949 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,758 | ₩22,798 | ₩22,718 | ₩22,763 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,878 | ₩22,878 | ₩22,807 | ₩22,825 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,172 | ₩23,172 | ₩22,990 | ₩23,030 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,051 | ₩23,132 | ₩23,038 | ₩23,051 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,051 | ₩23,185 | ₩22,965 | ₩23,010 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,225 | ₩23,225 | ₩23,058 | ₩23,142 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,332 | ₩23,332 | ₩22,998 | ₩23,021 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,412 | ₩23,412 | ₩23,225 | ₩23,313 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,452 | ₩23,532 | ₩23,419 | ₩23,465 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,399 | ₩23,399 | ₩23,212 | ₩23,278 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,252 | ₩23,425 | ₩23,237 | ₩23,305 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,145 | ₩23,358 | ₩23,145 | ₩23,348 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,092 | ₩23,172 | ₩23,038 | ₩23,038 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,332 | ₩23,332 | ₩23,158 | ₩23,238 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,158 | ₩23,344 | ₩23,158 | ₩23,246 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,252 | ₩23,265 | ₩23,051 | ₩23,132 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩22,998 | ₩23,065 | ₩22,704 | ₩23,065 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩22,931 | ₩22,971 | ₩22,744 | ₩22,744 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,731 | ₩22,998 | ₩22,664 | ₩22,931 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,178 | ₩23,292 | ₩23,118 | ₩23,172 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,571 | ₩22,998 | ₩22,571 | ₩22,878 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,591 | ₩22,611 | ₩22,291 | ₩22,291 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,171 | ₩22,476 | ₩22,171 | ₩22,424 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,277 | ₩22,291 | ₩21,950 | ₩21,950 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,531 | ₩22,624 | ₩22,424 | ₩22,482 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩21,984 | ₩22,184 | ₩21,944 | ₩22,130 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,211 | ₩22,397 | ₩21,984 | ₩22,010 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,865 | ₩22,963 | ₩22,412 | ₩22,451 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,051 | ₩23,051 | ₩22,671 | ₩22,971 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,772 | ₩23,772 | ₩23,358 | ₩23,358 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,892 | ₩24,079 | ₩23,772 | ₩23,906 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,884 | ₩23,932 | ₩23,759 | ₩23,832 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,013 | ₩24,173 | ₩23,879 | ₩23,879 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,279 | ₩24,279 | ₩24,026 | ₩24,026 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,266 | ₩24,413 | ₩24,239 | ₩24,253 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,360 | ₩24,469 | ₩24,266 | ₩24,293 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,046 | ₩24,213 | ₩24,013 | ₩24,213 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,146 | ₩24,279 | ₩24,106 | ₩24,253 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,146 | ₩24,146 | ₩23,866 | ₩24,013 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,153 | ₩24,159 | ₩24,026 | ₩24,039 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,453 | ₩24,453 | ₩23,772 | ₩24,039 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,600 | ₩24,693 | ₩24,493 | ₩24,693 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,457 | ₩24,486 | ₩24,386 | ₩24,448 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,546 | ₩24,546 | ₩24,346 | ₩24,380 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,400 | ₩24,480 | ₩24,373 | ₩24,406 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,386 | ₩24,493 | ₩24,386 | ₩24,493 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,392 | ₩24,480 | ₩24,373 | ₩24,413 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,492 | ₩24,492 | ₩24,340 | ₩24,346 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,346 | ₩24,365 | ₩24,320 | ₩24,346 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,413 | ₩24,438 | ₩24,306 | ₩24,306 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,306 | ₩24,478 | ₩24,253 | ₩24,386 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,360 | ₩24,400 | ₩24,306 | ₩24,306 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,320 | ₩24,360 | ₩24,226 | ₩24,253 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,413 | ₩24,426 | ₩24,293 | ₩24,426 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,360 | ₩24,426 | ₩24,293 | ₩24,413 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,313 | ₩24,386 | ₩24,279 | ₩24,293 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,186 | ₩24,306 | ₩24,186 | ₩24,285 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,026 | ₩24,119 | ₩23,972 | ₩24,093 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,066 | ₩24,159 | ₩24,039 | ₩24,131 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,719 | ₩24,109 | ₩23,692 | ₩24,026 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,719 | ₩23,826 | ₩23,668 | ₩23,692 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,692 | ₩24,131 | ₩23,573 | ₩23,826 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,293 | ₩24,306 | ₩24,159 | ₩24,186 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,426 | ₩24,426 | ₩24,213 | ₩24,226 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,226 | ₩24,253 | ₩24,199 | ₩24,226 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,293 | ₩24,320 | ₩24,150 | ₩24,159 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,239 | ₩24,293 | ₩24,159 | ₩24,173 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,146 | ₩24,261 | ₩24,093 | ₩24,133 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,199 | ₩24,199 | ₩24,026 | ₩24,066 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩23,972 | ₩24,106 | ₩23,863 | ₩24,066 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,819 | ₩23,839 | ₩23,673 | ₩23,786 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,719 | ₩23,839 | ₩23,719 | ₩23,786 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,732 | ₩23,839 | ₩23,692 | ₩23,700 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,746 | ₩23,792 | ₩23,639 | ₩23,719 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,679 | ₩23,812 | ₩23,585 | ₩23,732 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,412 | ₩23,492 | ₩23,345 | ₩23,445 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,118 | ₩23,399 | ₩23,118 | ₩23,198 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,245 | ₩23,305 | ₩23,172 | ₩23,198 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,238 | ₩23,399 | ₩23,238 | ₩23,385 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,198 | ₩23,345 | ₩23,105 | ₩23,332 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩22,958 | ₩23,105 | ₩22,851 | ₩22,971 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,051 | ₩23,051 | ₩22,758 | ₩22,838 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,038 | ₩23,198 | ₩22,958 | ₩22,971 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,158 | ₩23,158 | ₩22,798 | ₩22,945 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,716 | ₩33,823 | ₩33,636 | ₩33,823 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,489 | ₩33,650 | ₩33,476 | ₩33,489 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,529 | ₩33,716 | ₩33,449 | ₩33,703 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,409 | ₩33,503 | ₩33,249 | ₩33,503 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,875 | ₩33,169 | ₩32,875 | ₩33,089 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,074 | ₩33,182 | ₩32,949 | ₩33,028 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩32,929 | ₩33,129 | ₩32,911 | ₩32,979 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,889 | ₩33,034 | ₩32,835 | ₩32,893 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,809 | ₩33,022 | ₩32,742 | ₩32,929 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩32,915 | ₩33,022 | ₩32,742 | ₩32,915 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,422 | ₩32,777 | ₩32,422 | ₩32,769 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,301 | ₩32,595 | ₩32,248 | ₩32,368 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,422 | ₩32,488 | ₩32,316 | ₩32,488 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,328 | ₩32,408 | ₩32,168 | ₩32,341 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,448 | ₩32,522 | ₩32,301 | ₩32,435 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,341 | ₩32,462 | ₩31,874 | ₩32,275 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,341 | ₩32,526 | ₩32,261 | ₩32,261 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,288 | ₩32,568 | ₩32,128 | ₩32,568 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,769 | ₩32,996 | ₩32,422 | ₩32,582 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,448 | ₩32,515 | ₩32,361 | ₩32,502 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,555 | ₩32,622 | ₩32,388 | ₩32,488 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,448 | ₩32,542 | ₩32,448 | ₩32,502 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,422 | ₩32,522 | ₩32,395 | ₩32,428 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,474 | ₩32,475 | ₩32,264 | ₩32,427 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,435 | ₩32,474 | ₩32,315 | ₩32,341 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,462 | ₩32,475 | ₩32,288 | ₩32,355 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,542 | ₩32,542 | ₩32,368 | ₩32,395 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,448 | ₩32,496 | ₩32,275 | ₩32,371 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,422 | ₩32,448 | ₩32,261 | ₩32,448 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,408 | ₩32,448 | ₩32,291 | ₩32,448 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,515 | ₩32,515 | ₩32,312 | ₩32,376 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,181 | ₩32,422 | ₩32,181 | ₩32,408 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,488 | ₩32,488 | ₩32,235 | ₩32,329 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,448 | ₩32,448 | ₩32,208 | ₩32,323 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,368 | ₩32,395 | ₩32,196 | ₩32,349 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,101 | ₩32,368 | ₩32,101 | ₩32,368 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,101 | ₩32,328 | ₩32,101 | ₩32,188 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,275 | ₩32,275 | ₩32,141 | ₩32,275 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,195 | ₩32,275 | ₩32,101 | ₩32,101 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,135 | ₩32,275 | ₩32,101 | ₩32,199 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,221 | ₩32,261 | ₩32,075 | ₩32,221 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩31,981 | ₩32,195 | ₩31,981 | ₩32,021 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,115 | ₩32,235 | ₩32,100 | ₩32,235 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,341 | ₩32,341 | ₩32,221 | ₩32,301 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,228 | ₩32,287 | ₩32,168 | ₩32,168 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,221 | ₩32,248 | ₩32,100 | ₩32,159 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,261 | ₩32,261 | ₩32,024 | ₩32,181 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,382 | ₩32,382 | ₩32,183 | ₩32,255 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,221 | ₩32,259 | ₩32,123 | ₩32,151 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,341 | ₩32,341 | ₩32,088 | ₩32,275 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,301 | ₩32,301 | ₩32,088 | ₩32,195 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,101 | ₩32,261 | ₩32,048 | ₩32,261 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,382 | ₩32,382 | ₩31,994 | ₩32,034 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,141 | ₩32,275 | ₩31,901 | ₩32,275 | +0.42% | 3.6만 |
|---|