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 | ₩22,111 | ₩22,111 | ₩21,990 | ₩22,097 | -0.06% | 2.1만 |
| 2026.10.08 | ₩21,669 | ₩21,962 | ₩21,669 | ₩21,876 | +0.96% | 1.1만 |
| 2026.10.07 | ₩21,869 | ₩21,887 | ₩21,749 | ₩21,801 | -0.31% | 1.2만 |
| 2026.10.06 | ₩21,990 | ₩22,044 | ₩21,856 | ₩21,936 | -0.24% | 9.8천 |
| 2026.10.05 | ₩22,044 | ₩22,044 | ₩21,869 | ₩21,911 | -0.60% | 1.4만 |
| 2026.10.02 | ₩22,030 | ₩22,044 | ₩21,883 | ₩21,936 | -0.43% | 9.1천 |
| 2026.10.01 | ₩21,883 | ₩22,070 | ₩21,883 | ₩22,044 | +0.73% | 9.4천 |
| 2026.09.30 | ₩22,070 | ₩22,070 | ₩21,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,869 |
| -0.91% |
| 1만 |
| 2026.09.29 | ₩22,017 | ₩22,070 | ₩21,923 | ₩22,070 | +0.24% | 1.6만 |
|---|
| 2026.09.28 | ₩21,803 | ₩21,950 | ₩21,789 | ₩21,789 | -0.06% | 1.4만 |
|---|
| 2026.09.25 | ₩22,177 | ₩22,392 | ₩22,177 | ₩22,325 | +0.66% | 3.6천 |
|---|
| 2026.09.24 | ₩22,218 | ₩22,352 | ₩22,204 | ₩22,286 | +0.31% | 1.4만 |
|---|
| 2026.09.23 | ₩22,271 | ₩22,378 | ₩22,244 | ₩22,365 | +0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩22,552 | ₩22,619 | ₩22,459 | ₩22,619 | +0.30% | 7.9천 |
|---|
| 2026.09.21 | ₩22,646 | ₩22,646 | ₩22,459 | ₩22,515 | -0.58% | 8천 |
|---|
| 2026.09.18 | ₩22,464 | ₩22,660 | ₩22,464 | ₩22,593 | +0.57% | 1.7만 |
|---|
| 2026.09.17 | ₩22,673 | ₩22,673 | ₩22,419 | ₩22,499 | -0.77% | 2.3천 |
|---|
| 2026.09.16 | ₩22,325 | ₩22,539 | ₩22,238 | ₩22,291 | -0.15% | 3.1천 |
|---|
| 2026.09.15 | ₩22,325 | ₩22,392 | ₩22,273 | ₩22,380 | +0.25% | 6.5천 |
|---|
| 2026.09.14 | ₩22,378 | ₩22,445 | ₩22,271 | ₩22,392 | +0.06% | 1.8만 |
|---|
| 2026.09.11 | ₩22,472 | ₩22,599 | ₩22,436 | ₩22,484 | +0.05% | 1만 |
|---|
| 2026.09.10 | ₩22,519 | ₩22,606 | ₩22,338 | ₩22,365 | -0.68% | 1.1만 |
|---|
| 2026.09.09 | ₩22,621 | ₩22,753 | ₩22,552 | ₩22,606 | -0.07% | 1.2만 |
|---|
| 2026.09.08 | ₩22,486 | ₩22,660 | ₩22,445 | ₩22,445 | -0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩22,759 | ₩22,759 | ₩22,619 | ₩22,727 | -0.14% | 5.8천 |
|---|
| 2026.09.03 | ₩22,753 | ₩22,902 | ₩22,753 | ₩22,848 | +0.42% | 1.7만 |
|---|
| 2026.09.02 | ₩22,432 | ₩22,619 | ₩22,432 | ₩22,606 | +0.78% | 7.1만 |
|---|
| 2026.09.01 | ₩22,566 | ₩22,566 | ₩22,365 | ₩22,445 | -0.53% | 2.5만 |
|---|
| 2026.08.31 | ₩22,832 | ₩22,860 | ₩22,593 | ₩22,860 | +0.12% | 2.7만 |
|---|
| 2026.08.28 | ₩23,557 | ₩23,557 | ₩22,834 | ₩22,901 | -2.79% | 3만 |
|---|
| 2026.08.27 | ₩23,396 | ₩23,664 | ₩23,396 | ₩23,651 | +1.09% | 1.3만 |
|---|
| 2026.08.26 | ₩23,597 | ₩23,730 | ₩23,490 | ₩23,510 | -0.37% | 1.2만 |
|---|
| 2026.08.25 | ₩23,731 | ₩23,905 | ₩23,530 | ₩23,878 | +0.62% | 2만 |
|---|
| 2026.08.24 | ₩23,892 | ₩23,972 | ₩23,691 | ₩23,878 | -0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩23,450 | ₩23,718 | ₩23,450 | ₩23,691 | +1.03% | 2만 |
|---|
| 2026.08.20 | ₩23,008 | ₩23,276 | ₩23,008 | ₩23,276 | +1.16% | 7.4천 |
|---|
| 2026.08.19 | ₩22,993 | ₩23,150 | ₩22,921 | ₩23,150 | +0.68% | 2.1만 |
|---|
| 2026.08.18 | ₩22,780 | ₩22,780 | ₩22,539 | ₩22,539 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩22,700 | ₩22,847 | ₩22,660 | ₩22,767 | +0.29% | 4.1만 |
|---|
| 2026.08.14 | ₩22,619 | ₩23,222 | ₩22,563 | ₩22,634 | +0.07% | 1.5만 |
|---|
| 2026.08.13 | ₩22,646 | ₩22,700 | ₩22,512 | ₩22,633 | -0.06% | 3.7만 |
|---|
| 2026.08.12 | ₩22,727 | ₩22,941 | ₩22,727 | ₩22,846 | +0.52% | 31.7만 |
|---|
| 2026.08.11 | ₩23,823 | ₩23,823 | ₩22,593 | ₩22,740 | -4.55% | 2.5만 |
|---|
| 2026.08.10 | ₩22,432 | ₩22,740 | ₩22,432 | ₩22,713 | +1.25% | 1.6만 |
|---|
| 2026.08.07 | ₩22,633 | ₩22,684 | ₩22,512 | ₩22,619 | -0.06% | 5.1천 |
|---|
| 2026.08.06 | ₩22,526 | ₩22,526 | ₩22,298 | ₩22,385 | -0.62% | 3.1만 |
|---|
| 2026.08.05 | ₩22,231 | ₩22,486 | ₩22,191 | ₩22,432 | +0.90% | 1.7만 |
|---|
| 2026.08.04 | ₩21,963 | ₩22,136 | ₩21,963 | ₩22,054 | +0.41% | 2.8만 |
|---|
| 2026.08.03 | ₩21,923 | ₩22,052 | ₩21,883 | ₩22,052 | +0.59% | 4.2천 |
|---|
| 2026.07.31 | ₩22,057 | ₩22,057 | ₩21,928 | ₩21,995 | -0.28% | 8.6천 |
|---|
| 2026.07.30 | ₩21,950 | ₩22,164 | ₩21,950 | ₩22,029 | +0.36% | 7.5천 |
|---|
| 2026.07.29 | ₩21,935 | ₩22,090 | ₩21,935 | ₩22,011 | +0.35% | 3.8천 |
|---|
| 2026.07.28 | ₩21,936 | ₩22,017 | ₩21,829 | ₩21,910 | -0.12% | 6.7만 |
|---|
| 2026.07.27 | ₩22,097 | ₩22,111 | ₩21,950 | ₩22,111 | +0.06% | 4.7만 |
|---|
| 2026.07.24 | ₩21,910 | ₩22,057 | ₩21,910 | ₩21,971 | +0.28% | 2.7만 |
|---|
| 2026.07.23 | ₩22,070 | ₩22,070 | ₩21,809 | ₩21,943 | -0.58% | 2.1만 |
|---|
| 2026.07.22 | ₩22,143 | ₩22,218 | ₩22,070 | ₩22,097 | -0.21% | 1.2만 |
|---|
| 2026.07.21 | ₩21,843 | ₩22,070 | ₩21,843 | ₩22,050 | +0.95% | 8.1천 |
|---|
| 2026.07.20 | ₩21,843 | ₩21,910 | ₩21,789 | ₩21,871 | +0.13% | 8.6천 |
|---|
| 2026.07.17 | ₩21,642 | ₩21,923 | ₩21,642 | ₩21,923 | +1.30% | 3.6천 |
|---|
| 2026.07.16 | ₩21,722 | ₩21,855 | ₩21,682 | ₩21,800 | +0.36% | 2만 |
|---|
| 2026.07.15 | ₩21,856 | ₩22,044 | ₩21,856 | ₩21,963 | +0.49% | 6.7천 |
|---|
| 2026.07.14 | ₩21,829 | ₩22,084 | ₩21,829 | ₩21,935 | +0.48% | 3.9천 |
|---|
| 2026.07.13 | ₩21,923 | ₩21,963 | ₩21,762 | ₩21,794 | -0.59% | 1.2만 |
|---|
| 2026.07.10 | ₩22,057 | ₩22,124 | ₩21,990 | ₩22,078 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩22,070 | ₩22,151 | ₩22,003 | ₩22,089 | +0.08% | 2만 |
|---|
| 2026.07.08 | ₩21,970 | ₩22,017 | ₩21,890 | ₩22,001 | +0.14% | 4.4천 |
|---|
| 2026.07.07 | ₩22,191 | ₩22,218 | ₩22,070 | ₩22,085 | -0.48% | 7.9천 |
|---|
| 2026.07.06 | ₩22,070 | ₩22,285 | ₩22,070 | ₩22,224 | +0.70% | 1.4만 |
|---|
| 2026.07.02 | ₩22,017 | ₩22,177 | ₩22,017 | ₩22,125 | +0.49% | 3.8만 |
|---|
| 2026.07.01 | ₩21,816 | ₩22,111 | ₩21,816 | ₩21,903 | +0.40% | 1.7만 |
|---|
| 2026.06.30 | ₩21,736 | ₩21,950 | ₩21,736 | ₩21,816 | +0.37% | 14.8만 |
|---|
| 2026.06.29 | ₩21,883 | ₩21,963 | ₩21,823 | ₩21,869 | -0.06% | 7.4천 |
|---|
| 2026.06.26 | ₩21,776 | ₩22,084 | ₩21,776 | ₩21,990 | +0.98% | 1.2만 |
|---|
| 2026.06.25 | ₩21,789 | ₩21,896 | ₩21,736 | ₩21,809 | +0.09% | 6.3천 |
|---|
| 2026.06.24 | ₩21,575 | ₩21,829 | ₩21,575 | ₩21,697 | +0.56% | 1.1만 |
|---|
| 2026.06.23 | ₩21,977 | ₩22,124 | ₩21,977 | ₩22,064 | +0.40% | 1.4만 |
|---|
| 2026.06.22 | ₩22,378 | ₩22,378 | ₩22,164 | ₩22,191 | -0.84% | 2.2만 |
|---|
| 2026.06.18 | ₩22,365 | ₩22,579 | ₩22,305 | ₩22,305 | -0.27% | 7.2천 |
|---|
| 2026.06.17 | ₩22,767 | ₩22,807 | ₩22,315 | ₩22,354 | -1.81% | 5.4천 |
|---|
| 2026.06.16 | ₩22,706 | ₩22,767 | ₩22,625 | ₩22,682 | -0.11% | 7.6천 |
|---|
| 2026.06.15 | ₩22,701 | ₩22,753 | ₩22,559 | ₩22,713 | +0.05% | 7.3천 |
|---|
| 2026.06.12 | ₩22,318 | ₩22,432 | ₩21,883 | ₩22,322 | +0.02% | 1.5만 |
|---|
| 2026.06.11 | ₩21,936 | ₩22,327 | ₩21,903 | ₩22,327 | +1.78% | 1.4만 |
|---|
| 2026.06.10 | ₩22,244 | ₩22,244 | ₩21,896 | ₩21,946 | -1.34% | 6.3천 |
|---|
| 2026.06.09 | ₩22,847 | ₩22,847 | ₩22,440 | ₩22,472 | -1.64% | 1.5만 |
|---|
| 2026.06.08 | ₩22,794 | ₩22,794 | ₩22,606 | ₩22,606 | -0.82% | 10.1만 |
|---|
| 2026.06.05 | ₩22,834 | ₩22,834 | ₩22,567 | ₩22,619 | -0.94% | 7.5천 |
|---|
| 2026.06.04 | ₩23,088 | ₩23,169 | ₩23,035 | ₩23,094 | +0.02% | 3.9천 |
|---|
| 2026.06.03 | ₩22,901 | ₩23,088 | ₩22,901 | ₩22,988 | +0.38% | 1만 |
|---|
| 2026.06.02 | ₩23,289 | ₩23,289 | ₩23,048 | ₩23,107 | -0.78% | 3.8만 |
|---|
| 2026.06.01 | ₩23,209 | ₩23,276 | ₩22,954 | ₩23,126 | -0.36% | 7.8천 |
|---|
| 2026.05.29 | ₩23,169 | ₩23,318 | ₩23,169 | ₩23,269 | +0.43% | 7.8천 |
|---|
| 2026.05.28 | ₩22,887 | ₩23,169 | ₩22,887 | ₩23,169 | +1.23% | 7.9천 |
|---|
| 2026.05.27 | ₩22,780 | ₩23,115 | ₩22,780 | ₩23,047 | +1.17% | 5.3만 |
|---|
| 2026.05.26 | ₩23,169 | ₩23,289 | ₩23,142 | ₩23,166 | -0.01% | 4.5만 |
|---|
| 2026.05.22 | ₩23,235 | ₩23,235 | ₩23,060 | ₩23,169 | -0.29% | 6.4천 |
|---|
| 2026.05.21 | ₩23,068 | ₩23,142 | ₩23,048 | ₩23,084 | +0.07% | 1.3만 |
|---|
| 2026.05.20 | ₩22,969 | ₩23,088 | ₩22,968 | ₩23,080 | +0.48% | 1.4만 |
|---|
| 2026.05.19 | ₩22,807 | ₩23,035 | ₩22,807 | ₩22,981 | +0.76% | 6.8천 |
|---|
| 2026.05.18 | ₩22,994 | ₩23,142 | ₩22,994 | ₩23,091 | +0.42% | 5.7만 |
|---|
| 2026.05.15 | ₩22,927 | ₩23,115 | ₩22,927 | ₩23,033 | +0.46% | 5.3천 |
|---|
| 2026.05.14 | ₩23,316 | ₩23,316 | ₩23,209 | ₩23,229 | -0.37% | 1.3만 |
|---|
| 2026.05.13 | ₩23,115 | ₩23,276 | ₩23,115 | ₩23,256 | +0.61% | 9천 |
|---|
| 2026.05.12 | ₩23,209 | ₩23,276 | ₩23,142 | ₩23,222 | +0.06% | 1.2만 |
|---|
| 2026.05.11 | ₩23,276 | ₩23,343 | ₩23,195 | ₩23,269 | -0.03% | 4.5만 |
|---|
| 2026.05.08 | ₩23,249 | ₩23,302 | ₩23,169 | ₩23,182 | -0.29% | 1만 |
|---|
| 2026.05.07 | ₩23,209 | ₩23,356 | ₩23,179 | ₩23,179 | -0.13% | 7.6천 |
|---|
| 2026.05.06 | ₩22,887 | ₩23,262 | ₩22,887 | ₩23,202 | +1.38% | 3만 |
|---|
| 2026.05.05 | ₩22,860 | ₩23,014 | ₩22,860 | ₩22,927 | +0.29% | 6.6만 |
|---|
| 2026.05.04 | ₩23,075 | ₩23,075 | ₩22,804 | ₩22,804 | -1.17% | 1만 |
|---|
| 2026.05.01 | ₩23,021 | ₩23,169 | ₩23,021 | ₩23,102 | +0.35% | 4.4천 |
|---|
| 2026.04.30 | ₩22,994 | ₩23,128 | ₩22,968 | ₩23,025 | +0.13% | 1.5만 |
|---|
| 2026.04.29 | ₩22,834 | ₩22,874 | ₩22,794 | ₩22,839 | +0.02% | 7.7천 |
|---|
| 2026.04.28 | ₩22,954 | ₩22,954 | ₩22,883 | ₩22,901 | -0.23% | 6.3만 |
|---|
| 2026.04.27 | ₩23,249 | ₩23,249 | ₩23,067 | ₩23,107 | -0.61% | 2.4만 |
|---|
| 2026.04.24 | ₩23,128 | ₩23,209 | ₩23,115 | ₩23,128 | 0.00% | 7.4천 |
|---|
| 2026.04.23 | ₩23,128 | ₩23,262 | ₩23,041 | ₩23,087 | -0.18% | 1.9만 |
|---|
| 2026.04.22 | ₩23,302 | ₩23,302 | ₩23,135 | ₩23,219 | -0.36% | 1.3만 |
|---|
| 2026.04.21 | ₩23,410 | ₩23,410 | ₩23,075 | ₩23,098 | -1.33% | 7.9천 |
|---|
| 2026.04.20 | ₩23,490 | ₩23,490 | ₩23,302 | ₩23,391 | -0.42% | 2만 |
|---|
| 2026.04.17 | ₩23,530 | ₩23,610 | ₩23,497 | ₩23,543 | +0.06% | 1.7만 |
|---|
| 2026.04.16 | ₩23,477 | ₩23,477 | ₩23,289 | ₩23,356 | -0.51% | 7.5천 |
|---|
| 2026.04.15 | ₩23,329 | ₩23,503 | ₩23,314 | ₩23,383 | +0.23% | 4.4천 |
|---|
| 2026.04.14 | ₩23,222 | ₩23,436 | ₩23,222 | ₩23,426 | +0.88% | 7.7천 |
|---|
| 2026.04.13 | ₩23,169 | ₩23,249 | ₩23,115 | ₩23,115 | -0.23% | 8천 |
|---|
| 2026.04.10 | ₩23,410 | ₩23,410 | ₩23,235 | ₩23,316 | -0.40% | 6.3만 |
|---|
| 2026.04.09 | ₩23,235 | ₩23,422 | ₩23,235 | ₩23,324 | +0.38% | 8.6천 |
|---|
| 2026.04.08 | ₩23,329 | ₩23,343 | ₩23,128 | ₩23,209 | -0.52% | 9.5천 |
|---|
| 2026.04.07 | ₩23,075 | ₩23,142 | ₩22,780 | ₩23,142 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩23,008 | ₩23,048 | ₩22,820 | ₩22,820 | -0.81% | 4.6만 |
|---|
| 2026.04.02 | ₩22,807 | ₩23,075 | ₩22,740 | ₩23,008 | +0.88% | 7.5만 |
|---|
| 2026.04.01 | ₩23,256 | ₩23,369 | ₩23,195 | ₩23,249 | -0.03% | 8.7천 |
|---|
| 2026.03.31 | ₩22,646 | ₩23,075 | ₩22,646 | ₩22,954 | +1.36% | 2.4만 |
|---|
| 2026.03.30 | ₩22,666 | ₩22,686 | ₩22,365 | ₩22,365 | -1.33% | 2.9만 |
|---|
| 2026.03.27 | ₩22,244 | ₩22,551 | ₩22,244 | ₩22,499 | +1.14% | 4만 |
|---|
| 2026.03.26 | ₩22,352 | ₩22,365 | ₩22,023 | ₩22,023 | -1.47% | 9.2천 |
|---|
| 2026.03.25 | ₩22,606 | ₩22,700 | ₩22,499 | ₩22,556 | -0.22% | 4.9천 |
|---|
| 2026.03.24 | ₩22,057 | ₩22,258 | ₩22,017 | ₩22,204 | +0.67% | 1.5만 |
|---|
| 2026.03.23 | ₩22,285 | ₩22,472 | ₩22,057 | ₩22,084 | -0.90% | 11.4만 |
|---|
| 2026.03.20 | ₩22,941 | ₩23,040 | ₩22,487 | ₩22,526 | -1.81% | 1.7만 |
|---|
| 2026.03.19 | ₩23,128 | ₩23,128 | ₩22,747 | ₩23,048 | -0.35% | 3.7만 |
|---|
| 2026.03.18 | ₩23,852 | ₩23,852 | ₩23,436 | ₩23,436 | -1.74% | 3.7만 |
|---|
| 2026.03.17 | ₩23,972 | ₩24,160 | ₩23,852 | ₩23,985 | +0.06% | 1.6만 |
|---|
| 2026.03.16 | ₩23,964 | ₩24,012 | ₩23,838 | ₩23,912 | -0.22% | 1.2만 |
|---|
| 2026.03.13 | ₩24,093 | ₩24,253 | ₩23,959 | ₩23,959 | -0.56% | 1.1만 |
|---|
| 2026.03.12 | ₩24,360 | ₩24,360 | ₩24,106 | ₩24,106 | -1.04% | 1.8만 |
|---|
| 2026.03.11 | ₩24,347 | ₩24,494 | ₩24,320 | ₩24,334 | -0.06% | 5만 |
|---|
| 2026.03.10 | ₩24,441 | ₩24,551 | ₩24,347 | ₩24,374 | -0.27% | 2.9만 |
|---|
| 2026.03.09 | ₩24,126 | ₩24,293 | ₩24,093 | ₩24,293 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩24,226 | ₩24,360 | ₩24,186 | ₩24,334 | +0.44% | 29.2만 |
|---|
| 2026.03.05 | ₩24,226 | ₩24,226 | ₩23,945 | ₩24,093 | -0.55% | 6.1만 |
|---|
| 2026.03.04 | ₩24,233 | ₩24,240 | ₩24,106 | ₩24,119 | -0.47% | 2.3만 |
|---|
| 2026.03.03 | ₩24,535 | ₩24,535 | ₩23,852 | ₩24,119 | -1.69% | 2.8만 |
|---|
| 2026.03.02 | ₩24,682 | ₩24,776 | ₩24,575 | ₩24,776 | +0.38% | 3.6만 |
|---|
| 2026.02.27 | ₩24,539 | ₩24,568 | ₩24,468 | ₩24,529 | -0.04% | 5.7천 |
|---|
| 2026.02.26 | ₩24,628 | ₩24,628 | ₩24,427 | ₩24,461 | -0.68% | 3.5만 |
|---|
| 2026.02.25 | ₩24,481 | ₩24,561 | ₩24,454 | ₩24,488 | +0.03% | 3만 |
|---|
| 2026.02.24 | ₩24,468 | ₩24,575 | ₩24,468 | ₩24,575 | +0.44% | 8.9천 |
|---|
| 2026.02.23 | ₩24,473 | ₩24,561 | ₩24,454 | ₩24,494 | +0.09% | 9.4천 |
|---|
| 2026.02.20 | ₩24,573 | ₩24,573 | ₩24,421 | ₩24,427 | -0.59% | 1.9만 |
|---|
| 2026.02.19 | ₩24,427 | ₩24,446 | ₩24,401 | ₩24,427 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩24,494 | ₩24,520 | ₩24,387 | ₩24,387 | -0.44% | 17.1만 |
|---|
| 2026.02.17 | ₩24,387 | ₩24,560 | ₩24,334 | ₩24,468 | +0.33% | 2.4만 |
|---|
| 2026.02.13 | ₩24,441 | ₩24,481 | ₩24,387 | ₩24,387 | -0.22% | 1.6만 |
|---|
| 2026.02.12 | ₩24,401 | ₩24,441 | ₩24,307 | ₩24,334 | -0.27% | 6.9천 |
|---|
| 2026.02.11 | ₩24,494 | ₩24,508 | ₩24,374 | ₩24,508 | +0.05% | 1.2만 |
|---|
| 2026.02.10 | ₩24,441 | ₩24,508 | ₩24,374 | ₩24,494 | +0.22% | 8.6천 |
|---|
| 2026.02.09 | ₩24,394 | ₩24,468 | ₩24,360 | ₩24,374 | -0.08% | 6.6만 |
|---|
| 2026.02.06 | ₩24,267 | ₩24,387 | ₩24,267 | ₩24,366 | +0.41% | 1.8만 |
|---|
| 2026.02.05 | ₩24,106 | ₩24,200 | ₩24,052 | ₩24,173 | +0.28% | 2.6만 |
|---|
| 2026.02.04 | ₩24,146 | ₩24,240 | ₩24,119 | ₩24,212 | +0.27% | 1.7만 |
|---|
| 2026.02.03 | ₩23,798 | ₩24,189 | ₩23,771 | ₩24,106 | +1.29% | 5.7만 |
|---|
| 2026.02.02 | ₩23,798 | ₩23,905 | ₩23,747 | ₩23,771 | -0.11% | 5.5만 |
|---|
| 2026.01.30 | ₩23,771 | ₩24,212 | ₩23,652 | ₩23,905 | +0.56% | 7.7만 |
|---|
| 2026.01.29 | ₩24,374 | ₩24,387 | ₩24,240 | ₩24,267 | -0.44% | 3.3만 |
|---|
| 2026.01.28 | ₩24,508 | ₩24,508 | ₩24,293 | ₩24,307 | -0.82% | 4.2만 |
|---|
| 2026.01.27 | ₩24,307 | ₩24,334 | ₩24,280 | ₩24,307 | 0.00% | 5.2만 |
|---|
| 2026.01.26 | ₩24,374 | ₩24,401 | ₩24,231 | ₩24,240 | -0.55% | 2만 |
|---|
| 2026.01.23 | ₩24,320 | ₩24,374 | ₩24,240 | ₩24,253 | -0.28% | 1.5만 |
|---|
| 2026.01.22 | ₩24,226 | ₩24,342 | ₩24,173 | ₩24,213 | -0.06% | 26.1만 |
|---|
| 2026.01.21 | ₩24,280 | ₩24,280 | ₩24,106 | ₩24,146 | -0.55% | 4.7만 |
|---|
| 2026.01.20 | ₩24,052 | ₩24,186 | ₩23,943 | ₩24,146 | +0.39% | 4만 |
|---|
| 2026.01.16 | ₩23,898 | ₩23,918 | ₩23,752 | ₩23,865 | -0.14% | 1.8만 |
|---|
| 2026.01.15 | ₩23,798 | ₩23,918 | ₩23,798 | ₩23,865 | +0.28% | 2.8만 |
|---|
| 2026.01.14 | ₩23,811 | ₩23,918 | ₩23,771 | ₩23,779 | -0.13% | 3.5만 |
|---|
| 2026.01.13 | ₩23,825 | ₩23,872 | ₩23,718 | ₩23,798 | -0.11% | 1.8만 |
|---|
| 2026.01.12 | ₩23,758 | ₩23,892 | ₩23,664 | ₩23,811 | +0.23% | 11.8만 |
|---|
| 2026.01.09 | ₩23,490 | ₩23,570 | ₩23,423 | ₩23,523 | +0.14% | 2만 |
|---|
| 2026.01.08 | ₩23,195 | ₩23,477 | ₩23,195 | ₩23,276 | +0.35% | 3.5만 |
|---|
| 2026.01.07 | ₩23,323 | ₩23,383 | ₩23,249 | ₩23,276 | -0.20% | 3.7만 |
|---|
| 2026.01.06 | ₩23,316 | ₩23,477 | ₩23,316 | ₩23,463 | +0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩23,276 | ₩23,423 | ₩23,182 | ₩23,410 | +0.58% | 6.3만 |
|---|
| 2026.01.02 | ₩23,035 | ₩23,182 | ₩22,927 | ₩23,048 | +0.06% | 5.9만 |
|---|
| 2025.12.31 | ₩23,128 | ₩23,128 | ₩22,834 | ₩22,914 | -0.93% | 11.2만 |
|---|
| 2025.12.30 | ₩23,115 | ₩23,276 | ₩23,035 | ₩23,048 | -0.29% | 16.7만 |
|---|
| 2025.12.29 | ₩23,235 | ₩23,235 | ₩22,874 | ₩23,021 | -0.92% | 6만 |
|---|
| 2025.12.26 | ₩33,829 | ₩33,936 | ₩33,748 | ₩33,936 | +0.32% | 9.5천 |
|---|
| 2025.12.24 | ₩33,601 | ₩33,762 | ₩33,588 | ₩33,601 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩33,641 | ₩33,829 | ₩33,561 | ₩33,815 | +0.52% | 1.4만 |
|---|
| 2025.12.22 | ₩33,521 | ₩33,614 | ₩33,360 | ₩33,614 | +0.28% | 16만 |
|---|
| 2025.12.19 | ₩32,985 | ₩33,280 | ₩32,985 | ₩33,199 | +0.65% | 2.5만 |
|---|
| 2025.12.18 | ₩33,185 | ₩33,293 | ₩33,059 | ₩33,138 | -0.14% | 1.5만 |
|---|
| 2025.12.17 | ₩33,039 | ₩33,239 | ₩33,021 | ₩33,089 | +0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩32,998 | ₩33,144 | ₩32,945 | ₩33,002 | +0.01% | 1.7만 |
|---|
| 2025.12.15 | ₩32,918 | ₩33,132 | ₩32,851 | ₩33,039 | +0.37% | 2.4만 |
|---|
| 2025.12.12 | ₩33,025 | ₩33,132 | ₩32,851 | ₩33,025 | 0.00% | 6.3천 |
|---|
| 2025.12.11 | ₩32,530 | ₩32,886 | ₩32,530 | ₩32,878 | +1.07% | 1.2만 |
|---|
| 2025.12.10 | ₩32,409 | ₩32,704 | ₩32,356 | ₩32,476 | +0.21% | 1.7만 |
|---|
| 2025.12.09 | ₩32,530 | ₩32,597 | ₩32,424 | ₩32,597 | +0.21% | 1.6만 |
|---|
| 2025.12.08 | ₩32,436 | ₩32,516 | ₩32,275 | ₩32,449 | +0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩32,556 | ₩32,630 | ₩32,409 | ₩32,543 | -0.04% | 1.4만 |
|---|
| 2025.12.04 | ₩32,449 | ₩32,570 | ₩31,981 | ₩32,382 | -0.21% | 5.5만 |
|---|
| 2025.12.03 | ₩32,449 | ₩32,634 | ₩32,369 | ₩32,369 | -0.25% | 2.7만 |
|---|
| 2025.12.02 | ₩32,396 | ₩32,677 | ₩32,235 | ₩32,677 | +0.87% | 8.3만 |
|---|
| 2025.12.01 | ₩32,878 | ₩33,106 | ₩32,530 | ₩32,690 | -0.57% | 32.1만 |
|---|
| 2025.11.28 | ₩32,556 | ₩32,623 | ₩32,469 | ₩32,610 | +0.16% | 3.2만 |
|---|
| 2025.11.26 | ₩32,664 | ₩32,731 | ₩32,496 | ₩32,597 | -0.20% | 2.4만 |
|---|
| 2025.11.25 | ₩32,556 | ₩32,650 | ₩32,556 | ₩32,610 | +0.16% | 4.1만 |
|---|
| 2025.11.24 | ₩32,530 | ₩32,630 | ₩32,503 | ₩32,536 | +0.02% | 6만 |
|---|
| 2025.11.21 | ₩32,582 | ₩32,583 | ₩32,372 | ₩32,535 | -0.14% | 1.7만 |
|---|
| 2025.11.20 | ₩32,543 | ₩32,582 | ₩32,423 | ₩32,449 | -0.29% | 1.1만 |
|---|
| 2025.11.19 | ₩32,570 | ₩32,583 | ₩32,396 | ₩32,463 | -0.33% | 1.5만 |
|---|
| 2025.11.18 | ₩32,650 | ₩32,650 | ₩32,476 | ₩32,503 | -0.45% | 1.1만 |
|---|
| 2025.11.17 | ₩32,556 | ₩32,605 | ₩32,382 | ₩32,479 | -0.24% | 3.7만 |
|---|
| 2025.11.14 | ₩32,530 | ₩32,556 | ₩32,369 | ₩32,556 | +0.08% | 5.8만 |
|---|
| 2025.11.13 | ₩32,516 | ₩32,556 | ₩32,398 | ₩32,556 | +0.12% | 6.1천 |
|---|
| 2025.11.12 | ₩32,623 | ₩32,623 | ₩32,420 | ₩32,484 | -0.43% | 3.1만 |
|---|
| 2025.11.11 | ₩32,289 | ₩32,530 | ₩32,289 | ₩32,516 | +0.71% | 2.1만 |
|---|
| 2025.11.10 | ₩32,597 | ₩32,597 | ₩32,342 | ₩32,437 | -0.49% | 2.3만 |
|---|
| 2025.11.07 | ₩32,556 | ₩32,556 | ₩32,315 | ₩32,431 | -0.39% | 3.6만 |
|---|
| 2025.11.06 | ₩32,476 | ₩32,503 | ₩32,303 | ₩32,457 | -0.06% | 2.3만 |
|---|
| 2025.11.05 | ₩32,208 | ₩32,476 | ₩32,208 | ₩32,476 | +0.83% | 4.1만 |
|---|
| 2025.11.04 | ₩32,208 | ₩32,436 | ₩32,208 | ₩32,295 | +0.27% | 6천 |
|---|
| 2025.11.03 | ₩32,382 | ₩32,382 | ₩32,248 | ₩32,382 | 0.00% | 1.8만 |
|---|
| 2025.10.31 | ₩32,302 | ₩32,382 | ₩32,208 | ₩32,208 | -0.29% | 3.7천 |
|---|
| 2025.10.30 | ₩32,242 | ₩32,382 | ₩32,208 | ₩32,306 | +0.20% | 3.7천 |
|---|
| 2025.10.29 | ₩32,329 | ₩32,369 | ₩32,181 | ₩32,329 | 0.00% | 9.5천 |
|---|
| 2025.10.28 | ₩32,088 | ₩32,302 | ₩32,088 | ₩32,128 | +0.13% | 1.4만 |
|---|
| 2025.10.27 | ₩32,222 | ₩32,342 | ₩32,207 | ₩32,342 | +0.37% | 3.9만 |
|---|
| 2025.10.24 | ₩32,449 | ₩32,449 | ₩32,329 | ₩32,409 | -0.12% | 7.9천 |
|---|
| 2025.10.23 | ₩32,335 | ₩32,394 | ₩32,275 | ₩32,275 | -0.19% | 8.5천 |
|---|
| 2025.10.22 | ₩32,329 | ₩32,356 | ₩32,207 | ₩32,266 | -0.19% | 5.7천 |
|---|
| 2025.10.21 | ₩32,369 | ₩32,369 | ₩32,131 | ₩32,289 | -0.25% | 6.2천 |
|---|
| 2025.10.20 | ₩32,489 | ₩32,489 | ₩32,290 | ₩32,362 | -0.39% | 8.9천 |
|---|
| 2025.10.17 | ₩32,329 | ₩32,366 | ₩32,230 | ₩32,258 | -0.22% | 9.4천 |
|---|
| 2025.10.16 | ₩32,449 | ₩32,449 | ₩32,195 | ₩32,382 | -0.21% | 9.3천 |
|---|
| 2025.10.15 | ₩32,409 | ₩32,409 | ₩32,195 | ₩32,302 | -0.33% | 8.8천 |
|---|
| 2025.10.14 | ₩32,208 | ₩32,369 | ₩32,155 | ₩32,369 | +0.50% | 2.2만 |
|---|
| 2025.10.13 | ₩32,489 | ₩32,489 | ₩32,101 | ₩32,141 | -1.07% | 2.4만 |
|---|
| 2025.10.10 | ₩32,248 | ₩32,382 | ₩32,007 | ₩32,382 | +0.42% | 3.6만 |
|---|