시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Conservative Buffer ETF - April 과거 주가
FT Vest Nasdaq-100 Conservative Buffer ETF - April · QCAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Conservative Buffer ETF - April · QCAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,443 | ₩34,469 | ₩34,443 | ₩34,469 | +0.07% | 6.9천 |
| 2026.10.08 | ₩34,256 | ₩34,443 | ₩34,256 | ₩34,394 | +0.40% | 2.9천 |
| 2026.10.07 | ₩34,242 | ₩34,484 | ₩34,242 | ₩34,457 | +0.63% | 1.1만 |
| 2026.10.06 | ₩34,524 | ₩34,524 | ₩34,497 | ₩34,497 | -0.08% | 1.5천 |
| 2026.10.05 | ₩34,390 | ₩34,470 | ₩34,390 | ₩34,470 | +0.23% | 1.2만 |
| 2026.10.02 | ₩34,349 | ₩34,356 | ₩34,323 | ₩34,347 | -0.01% | 2.3천 |
| 2026.10.01 | ₩34,229 | ₩34,262 | ₩34,202 | ₩34,260 | +0.09% | 9.5천 |
| 2026.09.30 | ₩34,215 | ₩34,276 | ₩34,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,239 |
| +0.07% |
| 2.5천 |
| 2026.09.29 | ₩34,175 | ₩34,202 | ₩34,148 | ₩34,197 | +0.06% | 2.9천 |
|---|
| 2026.09.28 | ₩34,148 | ₩34,215 | ₩34,108 | ₩34,175 | +0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩34,215 | ₩34,262 | ₩34,215 | ₩34,250 | +0.10% | 1.2천 |
|---|
| 2026.09.24 | ₩34,195 | ₩34,195 | ₩34,162 | ₩34,162 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩34,209 | ₩34,209 | ₩34,148 | ₩34,179 | -0.09% | 1.4만 |
|---|
| 2026.09.22 | ₩34,256 | ₩34,262 | ₩34,229 | ₩34,262 | +0.02% | 1.4만 |
|---|
| 2026.09.21 | ₩34,041 | ₩34,188 | ₩34,041 | ₩34,180 | +0.41% | 4천 |
|---|
| 2026.09.18 | ₩33,840 | ₩33,935 | ₩33,840 | ₩33,935 | +0.28% | 1.2천 |
|---|
| 2026.09.17 | ₩33,813 | ₩33,879 | ₩33,813 | ₩33,867 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩33,773 | ₩33,773 | ₩33,632 | ₩33,679 | -0.28% | 2.3천 |
|---|
| 2026.09.15 | ₩33,612 | ₩33,680 | ₩33,612 | ₩33,680 | +0.20% | 600 |
|---|
| 2026.09.14 | ₩33,679 | ₩33,759 | ₩33,679 | ₩33,745 | +0.20% | 2.7천 |
|---|
| 2026.09.11 | ₩33,860 | ₩33,867 | ₩33,820 | ₩33,820 | -0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩33,719 | ₩33,754 | ₩33,679 | ₩33,679 | -0.12% | 4.4천 |
|---|
| 2026.09.09 | ₩33,826 | ₩33,826 | ₩33,812 | ₩33,812 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,867 | ₩33,907 | ₩33,840 | ₩33,873 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩33,800 | ₩33,893 | ₩33,759 | ₩33,853 | +0.16% | 1.7만 |
|---|
| 2026.09.02 | ₩33,719 | ₩33,732 | ₩33,719 | ₩33,732 | +0.04% | 3.4천 |
|---|
| 2026.09.01 | ₩33,706 | ₩33,706 | ₩33,612 | ₩33,672 | -0.10% | 8.9천 |
|---|
| 2026.08.31 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,759 | ₩33,813 | ₩33,732 | ₩33,813 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩33,625 | ₩33,706 | ₩33,625 | ₩33,659 | +0.10% | 9.9천 |
|---|
| 2026.08.25 | ₩33,585 | ₩33,645 | ₩33,585 | ₩33,645 | +0.18% | 500 |
|---|
| 2026.08.24 | ₩33,525 | ₩33,612 | ₩33,504 | ₩33,570 | +0.14% | 5.9천 |
|---|
| 2026.08.21 | ₩33,593 | ₩33,652 | ₩33,593 | ₩33,652 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩33,586 | ₩33,598 | ₩33,571 | ₩33,598 | +0.04% | 1천 |
|---|
| 2026.08.19 | ₩33,598 | ₩33,706 | ₩33,598 | ₩33,652 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩33,652 | ₩33,672 | ₩33,652 | ₩33,665 | +0.04% | 2.5천 |
|---|
| 2026.08.17 | ₩33,732 | ₩33,826 | ₩33,732 | ₩33,800 | +0.20% | 3.2천 |
|---|
| 2026.08.14 | ₩33,639 | ₩33,813 | ₩33,639 | ₩33,794 | +0.46% | 1.5만 |
|---|
| 2026.08.13 | ₩33,777 | ₩33,797 | ₩33,777 | ₩33,797 | +0.06% | 5.3천 |
|---|
| 2026.08.12 | ₩33,692 | ₩33,746 | ₩33,692 | ₩33,694 | +0.00% | 2.1만 |
|---|
| 2026.08.11 | ₩33,612 | ₩33,665 | ₩33,598 | ₩33,639 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩33,679 | ₩33,679 | ₩33,598 | ₩33,628 | -0.15% | 800 |
|---|
| 2026.08.07 | ₩33,571 | ₩33,629 | ₩33,571 | ₩33,629 | +0.17% | 2.8천 |
|---|
| 2026.08.06 | ₩33,479 | ₩33,510 | ₩33,479 | ₩33,510 | +0.09% | 5.9천 |
|---|
| 2026.08.05 | ₩33,531 | ₩33,571 | ₩33,504 | ₩33,527 | -0.01% | 1.2만 |
|---|
| 2026.08.04 | ₩33,464 | ₩33,571 | ₩33,464 | ₩33,530 | +0.20% | 1.5만 |
|---|
| 2026.08.03 | ₩33,142 | ₩33,357 | ₩33,142 | ₩33,295 | +0.46% | 4.2만 |
|---|
| 2026.07.31 | ₩33,102 | ₩33,142 | ₩33,062 | ₩33,129 | +0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩32,968 | ₩33,035 | ₩32,941 | ₩33,007 | +0.12% | 7.3천 |
|---|
| 2026.07.29 | ₩32,673 | ₩32,827 | ₩32,633 | ₩32,633 | -0.12% | 1.5만 |
|---|
| 2026.07.28 | ₩32,700 | ₩32,874 | ₩32,700 | ₩32,847 | +0.45% | 2.4만 |
|---|
| 2026.07.27 | ₩32,981 | ₩32,981 | ₩32,847 | ₩32,948 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩32,981 | ₩33,062 | ₩32,887 | ₩32,908 | -0.22% | 1.7만 |
|---|
| 2026.07.23 | ₩32,995 | ₩33,035 | ₩32,968 | ₩33,007 | +0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩33,209 | ₩33,250 | ₩33,209 | ₩33,223 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩33,115 | ₩33,263 | ₩33,115 | ₩33,263 | +0.45% | 4.7천 |
|---|
| 2026.07.20 | ₩33,156 | ₩33,183 | ₩33,089 | ₩33,090 | -0.20% | 2.5천 |
|---|
| 2026.07.17 | ₩32,928 | ₩33,130 | ₩32,914 | ₩33,075 | +0.45% | 3.2만 |
|---|
| 2026.07.16 | ₩33,283 | ₩33,303 | ₩33,169 | ₩33,169 | -0.34% | 5.9천 |
|---|
| 2026.07.15 | ₩33,384 | ₩33,384 | ₩33,317 | ₩33,364 | -0.06% | 5.3천 |
|---|
| 2026.07.14 | ₩33,183 | ₩33,384 | ₩33,183 | ₩33,364 | +0.55% | 3.4천 |
|---|
| 2026.07.13 | ₩33,343 | ₩33,343 | ₩33,263 | ₩33,270 | -0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩33,397 | ₩33,437 | ₩33,384 | ₩33,411 | +0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩33,330 | ₩33,384 | ₩33,330 | ₩33,362 | +0.10% | 1.7천 |
|---|
| 2026.07.08 | ₩33,075 | ₩33,209 | ₩33,075 | ₩33,183 | +0.32% | 4.9천 |
|---|
| 2026.07.07 | ₩33,129 | ₩33,209 | ₩33,115 | ₩33,165 | +0.11% | 3.4천 |
|---|
| 2026.07.06 | ₩33,357 | ₩33,384 | ₩33,318 | ₩33,333 | -0.07% | 4.1만 |
|---|
| 2026.07.02 | ₩33,250 | ₩33,250 | ₩33,129 | ₩33,209 | -0.12% | 1.1만 |
|---|
| 2026.07.01 | ₩33,343 | ₩33,357 | ₩33,302 | ₩33,302 | -0.12% | 500 |
|---|
| 2026.06.30 | ₩33,384 | ₩33,424 | ₩33,384 | ₩33,408 | +0.07% | 3.4만 |
|---|
| 2026.06.29 | ₩33,216 | ₩33,283 | ₩33,216 | ₩33,283 | +0.20% | 3천 |
|---|
| 2026.06.26 | ₩33,129 | ₩33,142 | ₩33,062 | ₩33,102 | -0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩33,102 | ₩33,169 | ₩33,102 | ₩33,129 | +0.08% | 5.6천 |
|---|
| 2026.06.24 | ₩33,156 | ₩33,156 | ₩32,988 | ₩33,022 | -0.40% | 8.3천 |
|---|
| 2026.06.23 | ₩33,062 | ₩33,169 | ₩33,035 | ₩33,075 | +0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩33,437 | ₩33,437 | ₩33,330 | ₩33,397 | -0.12% | 6.4천 |
|---|
| 2026.06.18 | ₩33,370 | ₩33,424 | ₩33,357 | ₩33,394 | +0.07% | 4천 |
|---|
| 2026.06.17 | ₩33,323 | ₩33,370 | ₩33,170 | ₩33,170 | -0.46% | 1.3만 |
|---|
| 2026.06.16 | ₩33,416 | ₩33,424 | ₩33,322 | ₩33,322 | -0.28% | 1천 |
|---|
| 2026.06.15 | ₩33,357 | ₩33,504 | ₩33,357 | ₩33,471 | +0.34% | 7.6천 |
|---|
| 2026.06.12 | ₩33,209 | ₩33,236 | ₩33,193 | ₩33,204 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩32,901 | ₩33,183 | ₩32,881 | ₩33,142 | +0.73% | 6.8만 |
|---|
| 2026.06.10 | ₩33,048 | ₩33,048 | ₩32,794 | ₩32,794 | -0.77% | 4.7만 |
|---|
| 2026.06.09 | ₩33,290 | ₩33,290 | ₩32,874 | ₩33,024 | -0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩33,183 | ₩33,236 | ₩33,156 | ₩33,162 | -0.06% | 1.7만 |
|---|
| 2026.06.05 | ₩33,303 | ₩33,303 | ₩33,003 | ₩33,003 | -0.90% | 8.9천 |
|---|
| 2026.06.04 | ₩33,424 | ₩33,491 | ₩33,424 | ₩33,472 | +0.14% | 4.9천 |
|---|
| 2026.06.03 | ₩33,504 | ₩33,504 | ₩33,443 | ₩33,471 | -0.10% | 3.5만 |
|---|
| 2026.06.02 | ₩33,491 | ₩33,518 | ₩33,464 | ₩33,498 | +0.02% | 9.5천 |
|---|
| 2026.06.01 | ₩33,746 | ₩33,746 | ₩33,457 | ₩33,478 | -0.79% | 1.6만 |
|---|
| 2026.05.29 | ₩33,484 | ₩33,491 | ₩33,451 | ₩33,484 | 0.00% | 3.2천 |
|---|
| 2026.05.28 | ₩33,384 | ₩33,478 | ₩33,384 | ₩33,451 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩33,384 | ₩33,397 | ₩33,290 | ₩33,357 | -0.08% | 2.7만 |
|---|
| 2026.05.26 | ₩33,404 | ₩33,404 | ₩33,343 | ₩33,374 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩33,303 | ₩33,317 | ₩33,262 | ₩33,262 | -0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩33,115 | ₩33,223 | ₩33,115 | ₩33,209 | +0.28% | 5.7천 |
|---|
| 2026.05.20 | ₩33,183 | ₩33,203 | ₩33,183 | ₩33,203 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩33,035 | ₩33,223 | ₩33,035 | ₩33,082 | +0.14% | 13.3만 |
|---|
| 2026.05.18 | ₩33,089 | ₩33,109 | ₩33,048 | ₩33,109 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩33,077 | ₩33,142 | ₩33,075 | ₩33,109 | +0.10% | 7.6천 |
|---|
| 2026.05.14 | ₩33,276 | ₩33,276 | ₩33,162 | ₩33,223 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩33,142 | ₩33,183 | ₩33,122 | ₩33,149 | +0.02% | 1.9만 |
|---|
| 2026.05.12 | ₩33,102 | ₩33,115 | ₩32,968 | ₩33,077 | -0.08% | 1만 |
|---|
| 2026.05.11 | ₩33,035 | ₩33,196 | ₩33,035 | ₩33,156 | +0.37% | 4.8만 |
|---|
| 2026.05.08 | ₩33,055 | ₩33,169 | ₩33,055 | ₩33,142 | +0.26% | 1.4만 |
|---|
| 2026.05.07 | ₩33,022 | ₩33,075 | ₩32,955 | ₩33,022 | 0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩32,914 | ₩32,997 | ₩32,914 | ₩32,997 | +0.25% | 3.2만 |
|---|
| 2026.05.05 | ₩32,820 | ₩32,847 | ₩32,780 | ₩32,847 | +0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩32,726 | ₩32,753 | ₩32,659 | ₩32,706 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩32,713 | ₩32,767 | ₩32,659 | ₩32,726 | +0.04% | 3.9만 |
|---|
| 2026.04.30 | ₩32,391 | ₩32,686 | ₩32,391 | ₩32,633 | +0.75% | 5.9만 |
|---|
| 2026.04.29 | ₩32,431 | ₩32,525 | ₩32,431 | ₩32,512 | +0.25% | 4.7만 |
|---|
| 2026.04.28 | ₩32,364 | ₩32,472 | ₩32,364 | ₩32,472 | +0.33% | 9.1만 |
|---|
| 2026.04.27 | ₩32,552 | ₩32,566 | ₩32,472 | ₩32,539 | -0.04% | 8.9만 |
|---|
| 2026.04.24 | ₩32,472 | ₩32,592 | ₩32,452 | ₩32,592 | +0.37% | 12.6만 |
|---|
| 2026.04.23 | ₩32,364 | ₩32,452 | ₩32,257 | ₩32,313 | -0.16% | 4.8만 |
|---|
| 2026.04.22 | ₩32,338 | ₩32,445 | ₩32,270 | ₩32,431 | +0.29% | 17.2만 |
|---|
| 2026.04.21 | ₩32,257 | ₩32,364 | ₩32,203 | ₩32,254 | -0.01% | 298.1만 |
|---|
| 2026.04.20 | ₩32,257 | ₩32,311 | ₩32,203 | ₩32,284 | +0.08% | 10.2만 |
|---|
| 2026.04.17 | ₩32,190 | ₩32,338 | ₩32,190 | ₩32,338 | +0.46% | 10.7만 |
|---|
| 2026.04.16 | ₩32,284 | ₩32,324 | ₩32,270 | ₩32,324 | +0.12% | 3만 |
|---|
| 2026.04.15 | ₩32,291 | ₩32,324 | ₩32,284 | ₩32,291 | 0.00% | 9.5천 |
|---|
| 2026.04.14 | ₩32,311 | ₩32,324 | ₩32,284 | ₩32,291 | -0.06% | 8천 |
|---|
| 2026.04.13 | ₩32,250 | ₩32,311 | ₩32,244 | ₩32,284 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩32,291 | ₩32,311 | ₩32,291 | ₩32,291 | 0.00% | 2.4천 |
|---|
| 2026.04.09 | ₩32,364 | ₩32,364 | ₩32,277 | ₩32,277 | -0.27% | 3.5천 |
|---|
| 2026.04.08 | ₩32,258 | ₩32,277 | ₩32,258 | ₩32,277 | +0.06% | 300 |
|---|
| 2026.04.07 | ₩32,190 | ₩32,270 | ₩32,190 | ₩32,237 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩32,257 | ₩32,257 | ₩32,244 | ₩32,244 | -0.04% | 600 |
|---|
| 2026.04.02 | ₩32,244 | ₩32,244 | ₩32,177 | ₩32,230 | -0.04% | 900 |
|---|
| 2026.04.01 | ₩32,203 | ₩32,203 | ₩32,167 | ₩32,177 | -0.08% | 1.2천 |
|---|
| 2026.03.31 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,069 | ₩32,083 | ₩32,042 | ₩32,071 | +0.00% | 5.6천 |
|---|
| 2026.03.27 | ₩32,096 | ₩32,096 | ₩32,029 | ₩32,052 | -0.14% | 2.6천 |
|---|
| 2026.03.26 | ₩32,083 | ₩32,110 | ₩32,083 | ₩32,096 | +0.04% | 500 |
|---|
| 2026.03.25 | ₩32,110 | ₩32,150 | ₩32,069 | ₩32,150 | +0.13% | 1.1천 |
|---|
| 2026.03.24 | ₩32,096 | ₩32,150 | ₩32,096 | ₩32,123 | +0.08% | 3.1천 |
|---|
| 2026.03.23 | ₩32,150 | ₩32,150 | ₩32,111 | ₩32,123 | -0.08% | 4천 |
|---|
| 2026.03.20 | ₩32,051 | ₩32,051 | ₩32,051 | ₩32,051 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,096 | ₩32,136 | ₩32,096 | ₩32,123 | +0.08% | 26.4만 |
|---|
| 2026.03.18 | ₩32,136 | ₩32,136 | ₩32,116 | ₩32,116 | -0.06% | 800 |
|---|
| 2026.03.17 | ₩32,163 | ₩32,163 | ₩32,139 | ₩32,139 | -0.08% | 100 |
|---|
| 2026.03.16 | ₩32,072 | ₩32,150 | ₩32,072 | ₩32,116 | +0.14% | 3.1천 |
|---|
| 2026.03.13 | ₩32,042 | ₩32,056 | ₩32,029 | ₩32,049 | +0.02% | 2.5천 |
|---|
| 2026.03.12 | ₩32,042 | ₩32,049 | ₩32,029 | ₩32,049 | +0.02% | 4.3천 |
|---|
| 2026.03.11 | ₩32,087 | ₩32,087 | ₩32,083 | ₩32,083 | -0.01% | 500 |
|---|
| 2026.03.10 | ₩32,069 | ₩32,083 | ₩32,069 | ₩32,069 | 0.00% | 1천 |
|---|
| 2026.03.09 | ₩31,868 | ₩32,073 | ₩31,868 | ₩32,073 | +0.64% | 1.3만 |
|---|
| 2026.03.06 | ₩32,056 | ₩32,056 | ₩31,987 | ₩31,987 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩32,002 | ₩32,036 | ₩32,002 | ₩32,036 | +0.10% | 2.5천 |
|---|
| 2026.03.04 | ₩32,029 | ₩32,063 | ₩32,029 | ₩32,063 | +0.10% | 300 |
|---|
| 2026.03.03 | ₩31,908 | ₩32,016 | ₩31,895 | ₩32,016 | +0.34% | 4.6천 |
|---|
| 2026.03.02 | ₩31,962 | ₩32,069 | ₩31,962 | ₩32,046 | +0.26% | 800 |
|---|
| 2026.02.27 | ₩32,045 | ₩32,045 | ₩32,002 | ₩32,037 | -0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩32,036 | ₩32,042 | ₩32,036 | ₩32,042 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩31,989 | ₩32,056 | ₩31,989 | ₩32,056 | +0.21% | 4.8천 |
|---|
| 2026.02.24 | ₩32,022 | ₩32,022 | ₩32,022 | ₩32,022 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩31,962 | ₩31,977 | ₩31,962 | ₩31,977 | +0.05% | 1천 |
|---|
| 2026.02.20 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩31,962 | ₩31,989 | ₩31,962 | ₩31,989 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩31,935 | ₩31,962 | ₩31,935 | ₩31,962 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩31,915 | ₩31,962 | ₩31,915 | ₩31,937 | +0.07% | 1.7천 |
|---|
| 2026.02.12 | ₩31,949 | ₩31,962 | ₩31,916 | ₩31,916 | -0.10% | 3.9천 |
|---|
| 2026.02.11 | ₩31,989 | ₩31,989 | ₩31,962 | ₩31,985 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩31,895 | ₩31,970 | ₩31,895 | ₩31,970 | +0.24% | 1.8천 |
|---|
| 2026.02.09 | ₩32,002 | ₩32,002 | ₩31,975 | ₩31,975 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩31,908 | ₩31,947 | ₩31,856 | ₩31,947 | +0.12% | 5.3천 |
|---|
| 2026.02.05 | ₩31,828 | ₩31,868 | ₩31,828 | ₩31,828 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩31,922 | ₩31,922 | ₩31,882 | ₩31,904 | -0.05% | 1.1천 |
|---|
| 2026.02.03 | ₩31,962 | ₩31,962 | ₩31,922 | ₩31,941 | -0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩31,841 | ₩31,975 | ₩31,841 | ₩31,975 | +0.42% | 700 |
|---|
| 2026.01.30 | ₩31,949 | ₩31,949 | ₩31,947 | ₩31,947 | -0.00% | 900 |
|---|
| 2026.01.29 | ₩31,935 | ₩31,954 | ₩31,935 | ₩31,954 | +0.06% | 2.1천 |
|---|
| 2026.01.28 | ₩31,975 | ₩31,975 | ₩31,962 | ₩31,962 | -0.04% | 2.7천 |
|---|
| 2026.01.27 | ₩31,949 | ₩31,977 | ₩31,922 | ₩31,971 | +0.07% | 1.3천 |
|---|
| 2026.01.26 | ₩31,882 | ₩31,989 | ₩31,882 | ₩31,942 | +0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩31,955 | ₩31,955 | ₩31,935 | ₩31,937 | -0.06% | 700 |
|---|
| 2026.01.22 | ₩31,908 | ₩31,949 | ₩31,895 | ₩31,908 | 0.00% | 5.5천 |
|---|
| 2026.01.21 | ₩31,855 | ₩31,904 | ₩31,841 | ₩31,904 | +0.16% | 3.7천 |
|---|
| 2026.01.20 | ₩31,828 | ₩31,841 | ₩31,788 | ₩31,835 | +0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩31,879 | ₩31,888 | ₩31,855 | ₩31,882 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩31,882 | ₩31,949 | ₩31,868 | ₩31,882 | 0.00% | 2.2만 |
|---|
| 2026.01.14 | ₩31,801 | ₩31,861 | ₩31,801 | ₩31,848 | +0.15% | 5.9천 |
|---|
| 2026.01.13 | ₩31,875 | ₩31,922 | ₩31,841 | ₩31,886 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩31,888 | ₩31,922 | ₩31,855 | ₩31,895 | +0.02% | 8.1천 |
|---|
| 2026.01.09 | ₩31,861 | ₩31,875 | ₩31,835 | ₩31,875 | +0.04% | 2.7천 |
|---|
| 2026.01.08 | ₩31,841 | ₩31,855 | ₩31,828 | ₩31,855 | +0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩31,895 | ₩31,908 | ₩31,855 | ₩31,855 | -0.13% | 2.7천 |
|---|
| 2026.01.06 | ₩31,821 | ₩31,861 | ₩31,821 | ₩31,861 | +0.13% | 1.4천 |
|---|
| 2026.01.05 | ₩31,841 | ₩31,841 | ₩31,818 | ₩31,835 | -0.02% | 1.6천 |
|---|
| 2026.01.02 | ₩31,788 | ₩31,794 | ₩31,761 | ₩31,794 | +0.02% | 1.7만 |
|---|
| 2025.12.31 | ₩31,774 | ₩31,806 | ₩31,774 | ₩31,806 | +0.10% | 200 |
|---|
| 2025.12.30 | ₩31,802 | ₩31,824 | ₩31,788 | ₩31,814 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩31,747 | ₩31,789 | ₩31,747 | ₩31,788 | +0.13% | 700 |
|---|
| 2025.12.24 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,788 | ₩31,788 | ₩31,761 | ₩31,769 | -0.06% | 2.7만 |
|---|
| 2025.12.22 | ₩31,855 | ₩31,855 | ₩31,755 | ₩31,755 | -0.31% | 5.9천 |
|---|
| 2025.12.19 | ₩31,717 | ₩31,747 | ₩31,714 | ₩31,726 | +0.03% | 900 |
|---|
| 2025.12.18 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,613 | ₩31,624 | ₩31,613 | ₩31,624 | +0.03% | 300 |
|---|
| 2025.12.16 | ₩31,603 | ₩31,687 | ₩31,603 | ₩31,687 | +0.27% | 900 |
|---|
| 2025.12.15 | ₩31,627 | ₩31,694 | ₩31,627 | ₩31,654 | +0.08% | 1.9천 |
|---|
| 2025.12.12 | ₩31,654 | ₩31,654 | ₩31,613 | ₩31,613 | -0.13% | 2.6천 |
|---|
| 2025.12.11 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,600 | ₩31,679 | ₩31,600 | ₩31,679 | +0.25% | 1.3천 |
|---|
| 2025.12.09 | ₩31,613 | ₩31,633 | ₩31,613 | ₩31,633 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩31,613 | ₩31,667 | ₩31,600 | ₩31,600 | -0.04% | 1.1만 |
|---|
| 2025.12.05 | ₩31,633 | ₩31,633 | ₩31,613 | ₩31,633 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,599 | ₩31,613 | ₩31,572 | ₩31,613 | +0.05% | 1.2천 |
|---|
| 2025.12.03 | ₩31,573 | ₩31,640 | ₩31,573 | ₩31,600 | +0.08% | 2.3천 |
|---|
| 2025.12.02 | ₩31,560 | ₩31,586 | ₩31,560 | ₩31,586 | +0.08% | 2.7천 |
|---|
| 2025.12.01 | ₩31,533 | ₩31,560 | ₩31,519 | ₩31,560 | +0.09% | 400 |
|---|
| 2025.11.28 | ₩31,519 | ₩31,546 | ₩31,519 | ₩31,546 | +0.09% | 100 |
|---|
| 2025.11.26 | ₩31,466 | ₩31,506 | ₩31,466 | ₩31,506 | +0.13% | 700 |
|---|
| 2025.11.25 | ₩31,383 | ₩31,452 | ₩31,372 | ₩31,439 | +0.18% | 1.1만 |
|---|
| 2025.11.24 | ₩31,345 | ₩31,423 | ₩31,318 | ₩31,423 | +0.25% | 1.2만 |
|---|
| 2025.11.21 | ₩31,279 | ₩31,279 | ₩31,279 | ₩31,279 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,345 | ₩31,345 | ₩31,207 | ₩31,207 | -0.44% | 7.1천 |
|---|
| 2025.11.19 | ₩31,311 | ₩31,320 | ₩31,311 | ₩31,320 | +0.03% | 400 |
|---|
| 2025.11.18 | ₩31,278 | ₩31,285 | ₩31,278 | ₩31,285 | +0.02% | 300 |
|---|
| 2025.11.17 | ₩31,368 | ₩31,368 | ₩31,341 | ₩31,341 | -0.09% | 3.6천 |
|---|
| 2025.11.14 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩31,345 | ₩31,345 | ₩31,345 | ₩31,345 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩31,400 | ₩31,452 | ₩31,400 | ₩31,439 | +0.12% | 5.4천 |
|---|
| 2025.11.11 | ₩31,440 | ₩31,440 | ₩31,440 | ₩31,440 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,425 | ₩31,452 | ₩31,399 | ₩31,452 | +0.09% | 1.1만 |
|---|
| 2025.11.07 | ₩31,291 | ₩31,352 | ₩31,291 | ₩31,352 | +0.19% | 500 |
|---|
| 2025.11.06 | ₩31,345 | ₩31,412 | ₩31,345 | ₩31,346 | +0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩31,332 | ₩31,419 | ₩31,332 | ₩31,419 | +0.28% | 400 |
|---|
| 2025.11.04 | ₩31,379 | ₩31,379 | ₩31,379 | ₩31,379 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,438 | ₩31,439 | ₩31,438 | ₩31,439 | +0.00% | 300 |
|---|
| 2025.10.31 | ₩31,452 | ₩31,452 | ₩31,431 | ₩31,431 | -0.07% | 6.3천 |
|---|
| 2025.10.30 | ₩31,412 | ₩31,452 | ₩31,412 | ₩31,412 | 0.00% | 7.5천 |
|---|
| 2025.10.29 | ₩31,466 | ₩31,471 | ₩31,438 | ₩31,438 | -0.09% | 2.1천 |
|---|
| 2025.10.28 | ₩31,439 | ₩31,466 | ₩31,439 | ₩31,466 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩31,454 | ₩31,454 | ₩31,439 | ₩31,452 | -0.00% | 900 |
|---|
| 2025.10.24 | ₩31,399 | ₩31,452 | ₩31,399 | ₩31,412 | +0.04% | 8.1천 |
|---|
| 2025.10.23 | ₩31,345 | ₩31,372 | ₩31,336 | ₩31,358 | +0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩31,345 | ₩31,345 | ₩31,305 | ₩31,318 | -0.09% | 2.7천 |
|---|
| 2025.10.21 | ₩31,361 | ₩31,361 | ₩31,358 | ₩31,358 | -0.01% | 2천 |
|---|
| 2025.10.20 | ₩31,329 | ₩31,352 | ₩31,329 | ₩31,332 | +0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩31,224 | ₩31,291 | ₩31,224 | ₩31,291 | +0.21% | 1천 |
|---|
| 2025.10.16 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,293 | ₩31,293 | ₩31,238 | ₩31,238 | -0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩31,224 | ₩31,238 | ₩31,211 | ₩31,228 | +0.01% | 800 |
|---|
| 2025.10.13 | ₩31,238 | ₩31,258 | ₩31,211 | ₩31,258 | +0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩31,224 | ₩31,251 | ₩31,163 | ₩31,163 | -0.20% | 800 |
|---|