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 | ₩34,412 | ₩34,437 | ₩34,412 | ₩34,437 | +0.07% | 6.9천 |
| 2026.10.08 | ₩34,224 | ₩34,412 | ₩34,224 | ₩34,362 | +0.40% | 2.9천 |
| 2026.10.07 | ₩34,211 | ₩34,452 | ₩34,211 | ₩34,425 | +0.63% | 1.1만 |
| 2026.10.06 | ₩34,492 | ₩34,492 | ₩34,465 | ₩34,465 | -0.08% | 1.5천 |
| 2026.10.05 | ₩34,358 | ₩34,439 | ₩34,358 | ₩34,439 | +0.23% | 1.2만 |
| 2026.10.02 | ₩34,318 | ₩34,325 | ₩34,291 | ₩34,315 | -0.01% | 2.3천 |
| 2026.10.01 | ₩34,197 | ₩34,231 | ₩34,171 | ₩34,228 | +0.09% | 9.5천 |
| 2026.09.30 | ₩34,184 | ₩34,244 | ₩34,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,208 |
| +0.07% |
| 2.5천 |
| 2026.09.29 | ₩34,144 | ₩34,171 | ₩34,117 | ₩34,165 | +0.06% | 2.9천 |
|---|
| 2026.09.28 | ₩34,117 | ₩34,184 | ₩34,077 | ₩34,144 | +0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩34,184 | ₩34,231 | ₩34,184 | ₩34,219 | +0.10% | 1.2천 |
|---|
| 2026.09.24 | ₩34,164 | ₩34,164 | ₩34,130 | ₩34,130 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩34,177 | ₩34,177 | ₩34,117 | ₩34,148 | -0.09% | 1.4만 |
|---|
| 2026.09.22 | ₩34,224 | ₩34,231 | ₩34,197 | ₩34,231 | +0.02% | 1.4만 |
|---|
| 2026.09.21 | ₩34,010 | ₩34,157 | ₩34,010 | ₩34,149 | +0.41% | 4천 |
|---|
| 2026.09.18 | ₩33,809 | ₩33,904 | ₩33,809 | ₩33,904 | +0.28% | 1.2천 |
|---|
| 2026.09.17 | ₩33,782 | ₩33,848 | ₩33,782 | ₩33,836 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩33,742 | ₩33,742 | ₩33,601 | ₩33,648 | -0.28% | 2.3천 |
|---|
| 2026.09.15 | ₩33,581 | ₩33,649 | ₩33,581 | ₩33,649 | +0.20% | 600 |
|---|
| 2026.09.14 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,714 | +0.20% | 2.7천 |
|---|
| 2026.09.11 | ₩33,829 | ₩33,836 | ₩33,789 | ₩33,789 | -0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩33,688 | ₩33,723 | ₩33,648 | ₩33,648 | -0.12% | 4.4천 |
|---|
| 2026.09.09 | ₩33,795 | ₩33,795 | ₩33,781 | ₩33,781 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,836 | ₩33,876 | ₩33,809 | ₩33,842 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩33,769 | ₩33,862 | ₩33,728 | ₩33,822 | +0.16% | 1.7만 |
|---|
| 2026.09.02 | ₩33,688 | ₩33,702 | ₩33,688 | ₩33,702 | +0.04% | 3.4천 |
|---|
| 2026.09.01 | ₩33,675 | ₩33,675 | ₩33,581 | ₩33,641 | -0.10% | 8.9천 |
|---|
| 2026.08.31 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,728 | ₩33,782 | ₩33,702 | ₩33,782 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩33,594 | ₩33,675 | ₩33,594 | ₩33,628 | +0.10% | 9.9천 |
|---|
| 2026.08.25 | ₩33,554 | ₩33,614 | ₩33,554 | ₩33,614 | +0.18% | 500 |
|---|
| 2026.08.24 | ₩33,494 | ₩33,581 | ₩33,474 | ₩33,539 | +0.14% | 5.9천 |
|---|
| 2026.08.21 | ₩33,562 | ₩33,621 | ₩33,562 | ₩33,621 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩33,555 | ₩33,567 | ₩33,541 | ₩33,567 | +0.04% | 1천 |
|---|
| 2026.08.19 | ₩33,567 | ₩33,675 | ₩33,567 | ₩33,621 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩33,621 | ₩33,641 | ₩33,621 | ₩33,635 | +0.04% | 2.5천 |
|---|
| 2026.08.17 | ₩33,702 | ₩33,795 | ₩33,702 | ₩33,769 | +0.20% | 3.2천 |
|---|
| 2026.08.14 | ₩33,608 | ₩33,782 | ₩33,608 | ₩33,763 | +0.46% | 1.5만 |
|---|
| 2026.08.13 | ₩33,746 | ₩33,766 | ₩33,746 | ₩33,766 | +0.06% | 5.3천 |
|---|
| 2026.08.12 | ₩33,661 | ₩33,715 | ₩33,661 | ₩33,663 | +0.00% | 2.1만 |
|---|
| 2026.08.11 | ₩33,581 | ₩33,635 | ₩33,567 | ₩33,608 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩33,648 | ₩33,648 | ₩33,567 | ₩33,597 | -0.15% | 800 |
|---|
| 2026.08.07 | ₩33,541 | ₩33,598 | ₩33,541 | ₩33,598 | +0.17% | 2.8천 |
|---|
| 2026.08.06 | ₩33,448 | ₩33,479 | ₩33,448 | ₩33,479 | +0.09% | 5.9천 |
|---|
| 2026.08.05 | ₩33,501 | ₩33,541 | ₩33,474 | ₩33,496 | -0.01% | 1.2만 |
|---|
| 2026.08.04 | ₩33,434 | ₩33,541 | ₩33,434 | ₩33,499 | +0.20% | 1.5만 |
|---|
| 2026.08.03 | ₩33,112 | ₩33,326 | ₩33,112 | ₩33,265 | +0.46% | 4.2만 |
|---|
| 2026.07.31 | ₩33,072 | ₩33,112 | ₩33,031 | ₩33,098 | +0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩32,938 | ₩33,005 | ₩32,911 | ₩32,977 | +0.12% | 7.3천 |
|---|
| 2026.07.29 | ₩32,643 | ₩32,797 | ₩32,603 | ₩32,603 | -0.12% | 1.5만 |
|---|
| 2026.07.28 | ₩32,670 | ₩32,844 | ₩32,670 | ₩32,817 | +0.45% | 2.4만 |
|---|
| 2026.07.27 | ₩32,951 | ₩32,951 | ₩32,817 | ₩32,918 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩32,951 | ₩33,031 | ₩32,857 | ₩32,877 | -0.22% | 1.7만 |
|---|
| 2026.07.23 | ₩32,964 | ₩33,005 | ₩32,938 | ₩32,977 | +0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩33,179 | ₩33,219 | ₩33,179 | ₩33,192 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩33,085 | ₩33,232 | ₩33,085 | ₩33,232 | +0.45% | 4.7천 |
|---|
| 2026.07.20 | ₩33,125 | ₩33,152 | ₩33,058 | ₩33,060 | -0.20% | 2.5천 |
|---|
| 2026.07.17 | ₩32,897 | ₩33,100 | ₩32,884 | ₩33,045 | +0.45% | 3.2만 |
|---|
| 2026.07.16 | ₩33,253 | ₩33,273 | ₩33,139 | ₩33,139 | -0.34% | 5.9천 |
|---|
| 2026.07.15 | ₩33,353 | ₩33,353 | ₩33,286 | ₩33,333 | -0.06% | 5.3천 |
|---|
| 2026.07.14 | ₩33,152 | ₩33,353 | ₩33,152 | ₩33,333 | +0.55% | 3.4천 |
|---|
| 2026.07.13 | ₩33,313 | ₩33,313 | ₩33,232 | ₩33,239 | -0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩33,366 | ₩33,407 | ₩33,353 | ₩33,380 | +0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩33,299 | ₩33,353 | ₩33,299 | ₩33,332 | +0.10% | 1.7천 |
|---|
| 2026.07.08 | ₩33,045 | ₩33,179 | ₩33,045 | ₩33,152 | +0.32% | 4.9천 |
|---|
| 2026.07.07 | ₩33,098 | ₩33,179 | ₩33,085 | ₩33,135 | +0.11% | 3.4천 |
|---|
| 2026.07.06 | ₩33,326 | ₩33,353 | ₩33,287 | ₩33,302 | -0.07% | 4.1만 |
|---|
| 2026.07.02 | ₩33,219 | ₩33,219 | ₩33,098 | ₩33,179 | -0.12% | 1.1만 |
|---|
| 2026.07.01 | ₩33,313 | ₩33,326 | ₩33,271 | ₩33,271 | -0.12% | 500 |
|---|
| 2026.06.30 | ₩33,353 | ₩33,393 | ₩33,353 | ₩33,377 | +0.07% | 3.4만 |
|---|
| 2026.06.29 | ₩33,186 | ₩33,253 | ₩33,186 | ₩33,253 | +0.20% | 3천 |
|---|
| 2026.06.26 | ₩33,098 | ₩33,112 | ₩33,031 | ₩33,072 | -0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩33,072 | ₩33,139 | ₩33,072 | ₩33,098 | +0.08% | 5.6천 |
|---|
| 2026.06.24 | ₩33,125 | ₩33,125 | ₩32,958 | ₩32,991 | -0.40% | 8.3천 |
|---|
| 2026.06.23 | ₩33,031 | ₩33,139 | ₩33,005 | ₩33,045 | +0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩33,407 | ₩33,407 | ₩33,299 | ₩33,366 | -0.12% | 6.4천 |
|---|
| 2026.06.18 | ₩33,340 | ₩33,393 | ₩33,326 | ₩33,364 | +0.07% | 4천 |
|---|
| 2026.06.17 | ₩33,293 | ₩33,340 | ₩33,140 | ₩33,140 | -0.46% | 1.3만 |
|---|
| 2026.06.16 | ₩33,385 | ₩33,393 | ₩33,291 | ₩33,291 | -0.28% | 1천 |
|---|
| 2026.06.15 | ₩33,326 | ₩33,474 | ₩33,326 | ₩33,440 | +0.34% | 7.6천 |
|---|
| 2026.06.12 | ₩33,179 | ₩33,206 | ₩33,163 | ₩33,174 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩32,871 | ₩33,152 | ₩32,851 | ₩33,112 | +0.73% | 6.8만 |
|---|
| 2026.06.10 | ₩33,018 | ₩33,018 | ₩32,763 | ₩32,763 | -0.77% | 4.7만 |
|---|
| 2026.06.09 | ₩33,259 | ₩33,259 | ₩32,844 | ₩32,994 | -0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩33,152 | ₩33,206 | ₩33,125 | ₩33,132 | -0.06% | 1.7만 |
|---|
| 2026.06.05 | ₩33,273 | ₩33,273 | ₩32,973 | ₩32,973 | -0.90% | 8.9천 |
|---|
| 2026.06.04 | ₩33,393 | ₩33,460 | ₩33,393 | ₩33,442 | +0.14% | 4.9천 |
|---|
| 2026.06.03 | ₩33,474 | ₩33,474 | ₩33,412 | ₩33,440 | -0.10% | 3.5만 |
|---|
| 2026.06.02 | ₩33,460 | ₩33,487 | ₩33,434 | ₩33,467 | +0.02% | 9.5천 |
|---|
| 2026.06.01 | ₩33,715 | ₩33,715 | ₩33,427 | ₩33,447 | -0.79% | 1.6만 |
|---|
| 2026.05.29 | ₩33,454 | ₩33,460 | ₩33,420 | ₩33,454 | 0.00% | 3.2천 |
|---|
| 2026.05.28 | ₩33,353 | ₩33,447 | ₩33,353 | ₩33,420 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩33,353 | ₩33,366 | ₩33,259 | ₩33,326 | -0.08% | 2.7만 |
|---|
| 2026.05.26 | ₩33,373 | ₩33,373 | ₩33,313 | ₩33,344 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩33,273 | ₩33,286 | ₩33,231 | ₩33,231 | -0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩33,085 | ₩33,192 | ₩33,085 | ₩33,179 | +0.28% | 5.7천 |
|---|
| 2026.05.20 | ₩33,152 | ₩33,172 | ₩33,152 | ₩33,172 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩33,005 | ₩33,192 | ₩33,005 | ₩33,052 | +0.14% | 13.3만 |
|---|
| 2026.05.18 | ₩33,058 | ₩33,078 | ₩33,018 | ₩33,078 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩33,046 | ₩33,112 | ₩33,045 | ₩33,078 | +0.10% | 7.6천 |
|---|
| 2026.05.14 | ₩33,246 | ₩33,246 | ₩33,132 | ₩33,192 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩33,112 | ₩33,152 | ₩33,092 | ₩33,119 | +0.02% | 1.9만 |
|---|
| 2026.05.12 | ₩33,072 | ₩33,085 | ₩32,938 | ₩33,046 | -0.08% | 1만 |
|---|
| 2026.05.11 | ₩33,005 | ₩33,165 | ₩33,005 | ₩33,125 | +0.37% | 4.8만 |
|---|
| 2026.05.08 | ₩33,025 | ₩33,139 | ₩33,025 | ₩33,112 | +0.26% | 1.4만 |
|---|
| 2026.05.07 | ₩32,991 | ₩33,045 | ₩32,924 | ₩32,991 | 0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩32,884 | ₩32,967 | ₩32,884 | ₩32,967 | +0.25% | 3.2만 |
|---|
| 2026.05.05 | ₩32,790 | ₩32,817 | ₩32,750 | ₩32,817 | +0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩32,696 | ₩32,723 | ₩32,629 | ₩32,676 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩32,683 | ₩32,737 | ₩32,629 | ₩32,696 | +0.04% | 3.9만 |
|---|
| 2026.04.30 | ₩32,361 | ₩32,656 | ₩32,361 | ₩32,603 | +0.75% | 5.9만 |
|---|
| 2026.04.29 | ₩32,402 | ₩32,495 | ₩32,402 | ₩32,482 | +0.25% | 4.7만 |
|---|
| 2026.04.28 | ₩32,335 | ₩32,442 | ₩32,335 | ₩32,442 | +0.33% | 9.1만 |
|---|
| 2026.04.27 | ₩32,522 | ₩32,536 | ₩32,442 | ₩32,509 | -0.04% | 8.9만 |
|---|
| 2026.04.24 | ₩32,442 | ₩32,562 | ₩32,422 | ₩32,562 | +0.37% | 12.6만 |
|---|
| 2026.04.23 | ₩32,335 | ₩32,422 | ₩32,227 | ₩32,284 | -0.16% | 4.8만 |
|---|
| 2026.04.22 | ₩32,308 | ₩32,415 | ₩32,241 | ₩32,402 | +0.29% | 17.2만 |
|---|
| 2026.04.21 | ₩32,227 | ₩32,335 | ₩32,174 | ₩32,225 | -0.01% | 298.1만 |
|---|
| 2026.04.20 | ₩32,227 | ₩32,281 | ₩32,174 | ₩32,254 | +0.08% | 10.2만 |
|---|
| 2026.04.17 | ₩32,160 | ₩32,308 | ₩32,160 | ₩32,308 | +0.46% | 10.7만 |
|---|
| 2026.04.16 | ₩32,254 | ₩32,294 | ₩32,241 | ₩32,294 | +0.12% | 3만 |
|---|
| 2026.04.15 | ₩32,261 | ₩32,294 | ₩32,254 | ₩32,261 | 0.00% | 9.5천 |
|---|
| 2026.04.14 | ₩32,281 | ₩32,294 | ₩32,254 | ₩32,261 | -0.06% | 8천 |
|---|
| 2026.04.13 | ₩32,221 | ₩32,281 | ₩32,214 | ₩32,254 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩32,261 | ₩32,281 | ₩32,261 | ₩32,261 | 0.00% | 2.4천 |
|---|
| 2026.04.09 | ₩32,335 | ₩32,335 | ₩32,248 | ₩32,248 | -0.27% | 3.5천 |
|---|
| 2026.04.08 | ₩32,229 | ₩32,248 | ₩32,229 | ₩32,248 | +0.06% | 300 |
|---|
| 2026.04.07 | ₩32,160 | ₩32,241 | ₩32,160 | ₩32,207 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩32,227 | ₩32,227 | ₩32,214 | ₩32,214 | -0.04% | 600 |
|---|
| 2026.04.02 | ₩32,214 | ₩32,214 | ₩32,147 | ₩32,201 | -0.04% | 900 |
|---|
| 2026.04.01 | ₩32,174 | ₩32,174 | ₩32,138 | ₩32,147 | -0.08% | 1.2천 |
|---|
| 2026.03.31 | ₩32,154 | ₩32,154 | ₩32,154 | ₩32,154 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,040 | ₩32,053 | ₩32,013 | ₩32,041 | +0.00% | 5.6천 |
|---|
| 2026.03.27 | ₩32,067 | ₩32,067 | ₩32,000 | ₩32,022 | -0.14% | 2.6천 |
|---|
| 2026.03.26 | ₩32,053 | ₩32,080 | ₩32,053 | ₩32,067 | +0.04% | 500 |
|---|
| 2026.03.25 | ₩32,080 | ₩32,120 | ₩32,040 | ₩32,120 | +0.13% | 1.1천 |
|---|
| 2026.03.24 | ₩32,067 | ₩32,120 | ₩32,067 | ₩32,093 | +0.08% | 3.1천 |
|---|
| 2026.03.23 | ₩32,120 | ₩32,120 | ₩32,081 | ₩32,093 | -0.08% | 4천 |
|---|
| 2026.03.20 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,067 | ₩32,107 | ₩32,067 | ₩32,093 | +0.08% | 26.4만 |
|---|
| 2026.03.18 | ₩32,107 | ₩32,107 | ₩32,087 | ₩32,087 | -0.06% | 800 |
|---|
| 2026.03.17 | ₩32,134 | ₩32,134 | ₩32,110 | ₩32,110 | -0.08% | 100 |
|---|
| 2026.03.16 | ₩32,043 | ₩32,120 | ₩32,043 | ₩32,087 | +0.14% | 3.1천 |
|---|
| 2026.03.13 | ₩32,013 | ₩32,026 | ₩32,000 | ₩32,020 | +0.02% | 2.5천 |
|---|
| 2026.03.12 | ₩32,013 | ₩32,020 | ₩32,000 | ₩32,020 | +0.02% | 4.3천 |
|---|
| 2026.03.11 | ₩32,057 | ₩32,057 | ₩32,053 | ₩32,053 | -0.01% | 500 |
|---|
| 2026.03.10 | ₩32,040 | ₩32,053 | ₩32,040 | ₩32,040 | 0.00% | 1천 |
|---|
| 2026.03.09 | ₩31,839 | ₩32,044 | ₩31,839 | ₩32,044 | +0.64% | 1.3만 |
|---|
| 2026.03.06 | ₩32,026 | ₩32,026 | ₩31,958 | ₩31,958 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩31,973 | ₩32,006 | ₩31,973 | ₩32,006 | +0.10% | 2.5천 |
|---|
| 2026.03.04 | ₩32,000 | ₩32,033 | ₩32,000 | ₩32,033 | +0.10% | 300 |
|---|
| 2026.03.03 | ₩31,879 | ₩31,986 | ₩31,866 | ₩31,986 | +0.34% | 4.6천 |
|---|
| 2026.03.02 | ₩31,933 | ₩32,040 | ₩31,933 | ₩32,017 | +0.26% | 800 |
|---|
| 2026.02.27 | ₩32,016 | ₩32,016 | ₩31,973 | ₩32,008 | -0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩32,006 | ₩32,013 | ₩32,006 | ₩32,013 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩31,959 | ₩32,026 | ₩31,959 | ₩32,026 | +0.21% | 4.8천 |
|---|
| 2026.02.24 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩31,933 | ₩31,947 | ₩31,933 | ₩31,947 | +0.05% | 1천 |
|---|
| 2026.02.20 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩31,933 | ₩31,959 | ₩31,933 | ₩31,959 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩31,906 | ₩31,933 | ₩31,906 | ₩31,933 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩31,886 | ₩31,933 | ₩31,886 | ₩31,907 | +0.07% | 1.7천 |
|---|
| 2026.02.12 | ₩31,919 | ₩31,933 | ₩31,887 | ₩31,887 | -0.10% | 3.9천 |
|---|
| 2026.02.11 | ₩31,959 | ₩31,959 | ₩31,933 | ₩31,955 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩31,866 | ₩31,941 | ₩31,866 | ₩31,941 | +0.24% | 1.8천 |
|---|
| 2026.02.09 | ₩31,973 | ₩31,973 | ₩31,946 | ₩31,946 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩31,879 | ₩31,918 | ₩31,827 | ₩31,918 | +0.12% | 5.3천 |
|---|
| 2026.02.05 | ₩31,799 | ₩31,839 | ₩31,799 | ₩31,799 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩31,892 | ₩31,892 | ₩31,852 | ₩31,875 | -0.05% | 1.1천 |
|---|
| 2026.02.03 | ₩31,933 | ₩31,933 | ₩31,892 | ₩31,911 | -0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩31,812 | ₩31,946 | ₩31,812 | ₩31,946 | +0.42% | 700 |
|---|
| 2026.01.30 | ₩31,919 | ₩31,919 | ₩31,918 | ₩31,918 | -0.00% | 900 |
|---|
| 2026.01.29 | ₩31,906 | ₩31,925 | ₩31,906 | ₩31,925 | +0.06% | 2.1천 |
|---|
| 2026.01.28 | ₩31,946 | ₩31,946 | ₩31,933 | ₩31,933 | -0.04% | 2.7천 |
|---|
| 2026.01.27 | ₩31,919 | ₩31,947 | ₩31,892 | ₩31,942 | +0.07% | 1.3천 |
|---|
| 2026.01.26 | ₩31,852 | ₩31,959 | ₩31,852 | ₩31,913 | +0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩31,926 | ₩31,926 | ₩31,906 | ₩31,907 | -0.06% | 700 |
|---|
| 2026.01.22 | ₩31,879 | ₩31,919 | ₩31,866 | ₩31,879 | 0.00% | 5.5천 |
|---|
| 2026.01.21 | ₩31,825 | ₩31,875 | ₩31,812 | ₩31,875 | +0.16% | 3.7천 |
|---|
| 2026.01.20 | ₩31,799 | ₩31,812 | ₩31,758 | ₩31,805 | +0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩31,850 | ₩31,859 | ₩31,825 | ₩31,852 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩31,852 | ₩31,919 | ₩31,839 | ₩31,852 | 0.00% | 2.2만 |
|---|
| 2026.01.14 | ₩31,772 | ₩31,832 | ₩31,772 | ₩31,819 | +0.15% | 5.9천 |
|---|
| 2026.01.13 | ₩31,846 | ₩31,892 | ₩31,812 | ₩31,856 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩31,859 | ₩31,892 | ₩31,825 | ₩31,866 | +0.02% | 8.1천 |
|---|
| 2026.01.09 | ₩31,832 | ₩31,846 | ₩31,805 | ₩31,846 | +0.04% | 2.7천 |
|---|
| 2026.01.08 | ₩31,812 | ₩31,825 | ₩31,799 | ₩31,825 | +0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩31,866 | ₩31,879 | ₩31,825 | ₩31,825 | -0.13% | 2.7천 |
|---|
| 2026.01.06 | ₩31,792 | ₩31,832 | ₩31,792 | ₩31,832 | +0.13% | 1.4천 |
|---|
| 2026.01.05 | ₩31,812 | ₩31,812 | ₩31,789 | ₩31,805 | -0.02% | 1.6천 |
|---|
| 2026.01.02 | ₩31,758 | ₩31,765 | ₩31,732 | ₩31,765 | +0.02% | 1.7만 |
|---|
| 2025.12.31 | ₩31,745 | ₩31,777 | ₩31,745 | ₩31,777 | +0.10% | 200 |
|---|
| 2025.12.30 | ₩31,773 | ₩31,795 | ₩31,758 | ₩31,785 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩31,718 | ₩31,760 | ₩31,718 | ₩31,758 | +0.13% | 700 |
|---|
| 2025.12.24 | ₩31,752 | ₩31,752 | ₩31,752 | ₩31,752 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,758 | ₩31,758 | ₩31,732 | ₩31,740 | -0.06% | 2.7만 |
|---|
| 2025.12.22 | ₩31,825 | ₩31,825 | ₩31,726 | ₩31,726 | -0.31% | 5.9천 |
|---|
| 2025.12.19 | ₩31,687 | ₩31,718 | ₩31,685 | ₩31,697 | +0.03% | 900 |
|---|
| 2025.12.18 | ₩31,642 | ₩31,642 | ₩31,642 | ₩31,642 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,584 | ₩31,595 | ₩31,584 | ₩31,595 | +0.03% | 300 |
|---|
| 2025.12.16 | ₩31,574 | ₩31,658 | ₩31,574 | ₩31,658 | +0.27% | 900 |
|---|
| 2025.12.15 | ₩31,598 | ₩31,665 | ₩31,598 | ₩31,624 | +0.08% | 1.9천 |
|---|
| 2025.12.12 | ₩31,624 | ₩31,624 | ₩31,584 | ₩31,584 | -0.13% | 2.6천 |
|---|
| 2025.12.11 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,571 | ₩31,650 | ₩31,571 | ₩31,650 | +0.25% | 1.3천 |
|---|
| 2025.12.09 | ₩31,584 | ₩31,604 | ₩31,584 | ₩31,604 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩31,584 | ₩31,638 | ₩31,571 | ₩31,571 | -0.04% | 1.1만 |
|---|
| 2025.12.05 | ₩31,604 | ₩31,604 | ₩31,584 | ₩31,604 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,570 | ₩31,584 | ₩31,543 | ₩31,584 | +0.05% | 1.2천 |
|---|
| 2025.12.03 | ₩31,544 | ₩31,611 | ₩31,544 | ₩31,571 | +0.08% | 2.3천 |
|---|
| 2025.12.02 | ₩31,531 | ₩31,557 | ₩31,531 | ₩31,557 | +0.08% | 2.7천 |
|---|
| 2025.12.01 | ₩31,504 | ₩31,531 | ₩31,490 | ₩31,531 | +0.09% | 400 |
|---|
| 2025.11.28 | ₩31,490 | ₩31,517 | ₩31,490 | ₩31,517 | +0.09% | 100 |
|---|
| 2025.11.26 | ₩31,437 | ₩31,477 | ₩31,437 | ₩31,477 | +0.13% | 700 |
|---|
| 2025.11.25 | ₩31,354 | ₩31,423 | ₩31,343 | ₩31,410 | +0.18% | 1.1만 |
|---|
| 2025.11.24 | ₩31,316 | ₩31,394 | ₩31,289 | ₩31,394 | +0.25% | 1.2만 |
|---|
| 2025.11.21 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,316 | ₩31,316 | ₩31,178 | ₩31,178 | -0.44% | 7.1천 |
|---|
| 2025.11.19 | ₩31,283 | ₩31,291 | ₩31,283 | ₩31,291 | +0.03% | 400 |
|---|
| 2025.11.18 | ₩31,249 | ₩31,256 | ₩31,249 | ₩31,256 | +0.02% | 300 |
|---|
| 2025.11.17 | ₩31,339 | ₩31,339 | ₩31,312 | ₩31,312 | -0.09% | 3.6천 |
|---|
| 2025.11.14 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩31,371 | ₩31,423 | ₩31,371 | ₩31,410 | +0.12% | 5.4천 |
|---|
| 2025.11.11 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,397 | ₩31,423 | ₩31,370 | ₩31,423 | +0.09% | 1.1만 |
|---|
| 2025.11.07 | ₩31,263 | ₩31,323 | ₩31,263 | ₩31,323 | +0.19% | 500 |
|---|
| 2025.11.06 | ₩31,316 | ₩31,383 | ₩31,316 | ₩31,318 | +0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩31,303 | ₩31,390 | ₩31,303 | ₩31,390 | +0.28% | 400 |
|---|
| 2025.11.04 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,409 | ₩31,410 | ₩31,409 | ₩31,410 | +0.00% | 300 |
|---|
| 2025.10.31 | ₩31,423 | ₩31,423 | ₩31,402 | ₩31,402 | -0.07% | 6.3천 |
|---|
| 2025.10.30 | ₩31,383 | ₩31,423 | ₩31,383 | ₩31,383 | 0.00% | 7.5천 |
|---|
| 2025.10.29 | ₩31,437 | ₩31,442 | ₩31,409 | ₩31,409 | -0.09% | 2.1천 |
|---|
| 2025.10.28 | ₩31,410 | ₩31,437 | ₩31,410 | ₩31,437 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩31,425 | ₩31,425 | ₩31,410 | ₩31,423 | -0.00% | 900 |
|---|
| 2025.10.24 | ₩31,370 | ₩31,423 | ₩31,370 | ₩31,383 | +0.04% | 8.1천 |
|---|
| 2025.10.23 | ₩31,316 | ₩31,343 | ₩31,307 | ₩31,330 | +0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩31,316 | ₩31,316 | ₩31,276 | ₩31,289 | -0.09% | 2.7천 |
|---|
| 2025.10.21 | ₩31,332 | ₩31,332 | ₩31,330 | ₩31,330 | -0.01% | 2천 |
|---|
| 2025.10.20 | ₩31,300 | ₩31,323 | ₩31,300 | ₩31,303 | +0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩31,196 | ₩31,263 | ₩31,196 | ₩31,263 | +0.21% | 1천 |
|---|
| 2025.10.16 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,264 | ₩31,264 | ₩31,209 | ₩31,209 | -0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩31,196 | ₩31,209 | ₩31,182 | ₩31,200 | +0.01% | 800 |
|---|
| 2025.10.13 | ₩31,209 | ₩31,229 | ₩31,182 | ₩31,229 | +0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩31,196 | ₩31,222 | ₩31,134 | ₩31,134 | -0.20% | 800 |
|---|