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 | ₩34,440 | ₩34,466 | ₩34,440 | ₩34,466 | +0.07% | 6.9천 |
| 2026.10.08 | ₩34,253 | ₩34,440 | ₩34,253 | ₩34,391 | +0.40% | 2.9천 |
| 2026.10.07 | ₩34,239 | ₩34,481 | ₩34,239 | ₩34,454 | +0.63% | 1.1만 |
| 2026.10.06 | ₩34,521 | ₩34,521 | ₩34,494 | ₩34,494 | -0.08% | 1.5천 |
| 2026.10.05 | ₩34,387 | ₩34,467 | ₩34,387 | ₩34,467 | +0.23% | 1.2만 |
| 2026.10.02 | ₩34,347 | ₩34,353 | ₩34,320 | ₩34,344 | -0.01% | 2.3천 |
| 2026.10.01 | ₩34,226 | ₩34,259 | ₩34,199 | ₩34,257 | +0.09% | 9.5천 |
| 2026.09.30 | ₩34,212 | ₩34,273 | ₩34,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,237 |
| +0.07% |
| 2.5천 |
| 2026.09.29 | ₩34,172 | ₩34,199 | ₩34,145 | ₩34,194 | +0.06% | 2.9천 |
|---|
| 2026.09.28 | ₩34,145 | ₩34,212 | ₩34,105 | ₩34,172 | +0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩34,212 | ₩34,259 | ₩34,212 | ₩34,247 | +0.10% | 1.2천 |
|---|
| 2026.09.24 | ₩34,192 | ₩34,192 | ₩34,159 | ₩34,159 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩34,206 | ₩34,206 | ₩34,145 | ₩34,176 | -0.09% | 1.4만 |
|---|
| 2026.09.22 | ₩34,253 | ₩34,259 | ₩34,226 | ₩34,259 | +0.02% | 1.4만 |
|---|
| 2026.09.21 | ₩34,038 | ₩34,186 | ₩34,038 | ₩34,178 | +0.41% | 4천 |
|---|
| 2026.09.18 | ₩33,837 | ₩33,932 | ₩33,837 | ₩33,932 | +0.28% | 1.2천 |
|---|
| 2026.09.17 | ₩33,810 | ₩33,876 | ₩33,810 | ₩33,864 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩33,770 | ₩33,770 | ₩33,629 | ₩33,676 | -0.28% | 2.3천 |
|---|
| 2026.09.15 | ₩33,609 | ₩33,677 | ₩33,609 | ₩33,677 | +0.20% | 600 |
|---|
| 2026.09.14 | ₩33,676 | ₩33,756 | ₩33,676 | ₩33,742 | +0.20% | 2.7천 |
|---|
| 2026.09.11 | ₩33,857 | ₩33,864 | ₩33,817 | ₩33,817 | -0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩33,716 | ₩33,751 | ₩33,676 | ₩33,676 | -0.12% | 4.4천 |
|---|
| 2026.09.09 | ₩33,824 | ₩33,824 | ₩33,809 | ₩33,809 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,864 | ₩33,904 | ₩33,837 | ₩33,870 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩33,797 | ₩33,891 | ₩33,756 | ₩33,850 | +0.16% | 1.7만 |
|---|
| 2026.09.02 | ₩33,716 | ₩33,730 | ₩33,716 | ₩33,730 | +0.04% | 3.4천 |
|---|
| 2026.09.01 | ₩33,703 | ₩33,703 | ₩33,609 | ₩33,669 | -0.10% | 8.9천 |
|---|
| 2026.08.31 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,763 | ₩33,763 | ₩33,763 | ₩33,763 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,756 | ₩33,810 | ₩33,730 | ₩33,810 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩33,622 | ₩33,703 | ₩33,622 | ₩33,656 | +0.10% | 9.9천 |
|---|
| 2026.08.25 | ₩33,582 | ₩33,642 | ₩33,582 | ₩33,642 | +0.18% | 500 |
|---|
| 2026.08.24 | ₩33,522 | ₩33,609 | ₩33,502 | ₩33,567 | +0.14% | 5.9천 |
|---|
| 2026.08.21 | ₩33,590 | ₩33,649 | ₩33,590 | ₩33,649 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩33,583 | ₩33,596 | ₩33,569 | ₩33,596 | +0.04% | 1천 |
|---|
| 2026.08.19 | ₩33,596 | ₩33,703 | ₩33,596 | ₩33,649 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩33,649 | ₩33,669 | ₩33,649 | ₩33,663 | +0.04% | 2.5천 |
|---|
| 2026.08.17 | ₩33,730 | ₩33,824 | ₩33,730 | ₩33,797 | +0.20% | 3.2천 |
|---|
| 2026.08.14 | ₩33,636 | ₩33,810 | ₩33,636 | ₩33,791 | +0.46% | 1.5만 |
|---|
| 2026.08.13 | ₩33,774 | ₩33,794 | ₩33,774 | ₩33,794 | +0.06% | 5.3천 |
|---|
| 2026.08.12 | ₩33,689 | ₩33,743 | ₩33,689 | ₩33,691 | +0.00% | 2.1만 |
|---|
| 2026.08.11 | ₩33,609 | ₩33,663 | ₩33,596 | ₩33,636 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩33,676 | ₩33,676 | ₩33,596 | ₩33,625 | -0.15% | 800 |
|---|
| 2026.08.07 | ₩33,569 | ₩33,626 | ₩33,569 | ₩33,626 | +0.17% | 2.8천 |
|---|
| 2026.08.06 | ₩33,476 | ₩33,507 | ₩33,476 | ₩33,507 | +0.09% | 5.9천 |
|---|
| 2026.08.05 | ₩33,529 | ₩33,569 | ₩33,502 | ₩33,524 | -0.01% | 1.2만 |
|---|
| 2026.08.04 | ₩33,461 | ₩33,569 | ₩33,461 | ₩33,527 | +0.20% | 1.5만 |
|---|
| 2026.08.03 | ₩33,140 | ₩33,354 | ₩33,140 | ₩33,292 | +0.46% | 4.2만 |
|---|
| 2026.07.31 | ₩33,099 | ₩33,140 | ₩33,059 | ₩33,126 | +0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩32,965 | ₩33,032 | ₩32,938 | ₩33,004 | +0.12% | 7.3천 |
|---|
| 2026.07.29 | ₩32,670 | ₩32,824 | ₩32,630 | ₩32,630 | -0.12% | 1.5만 |
|---|
| 2026.07.28 | ₩32,697 | ₩32,871 | ₩32,697 | ₩32,845 | +0.45% | 2.4만 |
|---|
| 2026.07.27 | ₩32,979 | ₩32,979 | ₩32,845 | ₩32,945 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩32,979 | ₩33,059 | ₩32,885 | ₩32,905 | -0.22% | 1.7만 |
|---|
| 2026.07.23 | ₩32,992 | ₩33,032 | ₩32,965 | ₩33,004 | +0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩33,207 | ₩33,247 | ₩33,207 | ₩33,220 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩33,113 | ₩33,260 | ₩33,113 | ₩33,260 | +0.45% | 4.7천 |
|---|
| 2026.07.20 | ₩33,153 | ₩33,180 | ₩33,086 | ₩33,087 | -0.20% | 2.5천 |
|---|
| 2026.07.17 | ₩32,925 | ₩33,127 | ₩32,912 | ₩33,073 | +0.45% | 3.2만 |
|---|
| 2026.07.16 | ₩33,280 | ₩33,301 | ₩33,166 | ₩33,166 | -0.34% | 5.9천 |
|---|
| 2026.07.15 | ₩33,381 | ₩33,381 | ₩33,314 | ₩33,361 | -0.06% | 5.3천 |
|---|
| 2026.07.14 | ₩33,180 | ₩33,381 | ₩33,180 | ₩33,361 | +0.55% | 3.4천 |
|---|
| 2026.07.13 | ₩33,341 | ₩33,341 | ₩33,260 | ₩33,267 | -0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩33,394 | ₩33,435 | ₩33,381 | ₩33,408 | +0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩33,327 | ₩33,381 | ₩33,327 | ₩33,360 | +0.10% | 1.7천 |
|---|
| 2026.07.08 | ₩33,073 | ₩33,207 | ₩33,073 | ₩33,180 | +0.32% | 4.9천 |
|---|
| 2026.07.07 | ₩33,126 | ₩33,207 | ₩33,113 | ₩33,162 | +0.11% | 3.4천 |
|---|
| 2026.07.06 | ₩33,354 | ₩33,381 | ₩33,315 | ₩33,330 | -0.07% | 4.1만 |
|---|
| 2026.07.02 | ₩33,247 | ₩33,247 | ₩33,126 | ₩33,207 | -0.12% | 1.1만 |
|---|
| 2026.07.01 | ₩33,341 | ₩33,354 | ₩33,299 | ₩33,299 | -0.12% | 500 |
|---|
| 2026.06.30 | ₩33,381 | ₩33,421 | ₩33,381 | ₩33,405 | +0.07% | 3.4만 |
|---|
| 2026.06.29 | ₩33,213 | ₩33,280 | ₩33,213 | ₩33,280 | +0.20% | 3천 |
|---|
| 2026.06.26 | ₩33,126 | ₩33,140 | ₩33,059 | ₩33,099 | -0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩33,099 | ₩33,166 | ₩33,099 | ₩33,126 | +0.08% | 5.6천 |
|---|
| 2026.06.24 | ₩33,153 | ₩33,153 | ₩32,985 | ₩33,019 | -0.40% | 8.3천 |
|---|
| 2026.06.23 | ₩33,059 | ₩33,166 | ₩33,032 | ₩33,073 | +0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩33,435 | ₩33,435 | ₩33,327 | ₩33,394 | -0.12% | 6.4천 |
|---|
| 2026.06.18 | ₩33,368 | ₩33,421 | ₩33,354 | ₩33,392 | +0.07% | 4천 |
|---|
| 2026.06.17 | ₩33,321 | ₩33,368 | ₩33,168 | ₩33,168 | -0.46% | 1.3만 |
|---|
| 2026.06.16 | ₩33,413 | ₩33,421 | ₩33,319 | ₩33,319 | -0.28% | 1천 |
|---|
| 2026.06.15 | ₩33,354 | ₩33,502 | ₩33,354 | ₩33,468 | +0.34% | 7.6천 |
|---|
| 2026.06.12 | ₩33,207 | ₩33,233 | ₩33,191 | ₩33,201 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩32,898 | ₩33,180 | ₩32,878 | ₩33,140 | +0.73% | 6.8만 |
|---|
| 2026.06.10 | ₩33,046 | ₩33,046 | ₩32,791 | ₩32,791 | -0.77% | 4.7만 |
|---|
| 2026.06.09 | ₩33,287 | ₩33,287 | ₩32,871 | ₩33,022 | -0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩33,180 | ₩33,233 | ₩33,153 | ₩33,160 | -0.06% | 1.7만 |
|---|
| 2026.06.05 | ₩33,301 | ₩33,301 | ₩33,000 | ₩33,000 | -0.90% | 8.9천 |
|---|
| 2026.06.04 | ₩33,421 | ₩33,488 | ₩33,421 | ₩33,469 | +0.14% | 4.9천 |
|---|
| 2026.06.03 | ₩33,502 | ₩33,502 | ₩33,440 | ₩33,468 | -0.10% | 3.5만 |
|---|
| 2026.06.02 | ₩33,488 | ₩33,515 | ₩33,461 | ₩33,495 | +0.02% | 9.5천 |
|---|
| 2026.06.01 | ₩33,743 | ₩33,743 | ₩33,455 | ₩33,475 | -0.79% | 1.6만 |
|---|
| 2026.05.29 | ₩33,482 | ₩33,488 | ₩33,448 | ₩33,482 | 0.00% | 3.2천 |
|---|
| 2026.05.28 | ₩33,381 | ₩33,475 | ₩33,381 | ₩33,448 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩33,381 | ₩33,394 | ₩33,287 | ₩33,354 | -0.08% | 2.7만 |
|---|
| 2026.05.26 | ₩33,401 | ₩33,401 | ₩33,341 | ₩33,372 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩33,301 | ₩33,314 | ₩33,259 | ₩33,259 | -0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩33,113 | ₩33,220 | ₩33,113 | ₩33,207 | +0.28% | 5.7천 |
|---|
| 2026.05.20 | ₩33,180 | ₩33,200 | ₩33,180 | ₩33,200 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩33,032 | ₩33,220 | ₩33,032 | ₩33,079 | +0.14% | 13.3만 |
|---|
| 2026.05.18 | ₩33,086 | ₩33,106 | ₩33,046 | ₩33,106 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩33,074 | ₩33,140 | ₩33,073 | ₩33,106 | +0.10% | 7.6천 |
|---|
| 2026.05.14 | ₩33,274 | ₩33,274 | ₩33,160 | ₩33,220 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩33,140 | ₩33,180 | ₩33,119 | ₩33,146 | +0.02% | 1.9만 |
|---|
| 2026.05.12 | ₩33,099 | ₩33,113 | ₩32,965 | ₩33,074 | -0.08% | 1만 |
|---|
| 2026.05.11 | ₩33,032 | ₩33,193 | ₩33,032 | ₩33,153 | +0.37% | 4.8만 |
|---|
| 2026.05.08 | ₩33,052 | ₩33,166 | ₩33,052 | ₩33,140 | +0.26% | 1.4만 |
|---|
| 2026.05.07 | ₩33,019 | ₩33,073 | ₩32,952 | ₩33,019 | 0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩32,912 | ₩32,995 | ₩32,912 | ₩32,995 | +0.25% | 3.2만 |
|---|
| 2026.05.05 | ₩32,818 | ₩32,845 | ₩32,777 | ₩32,845 | +0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩32,724 | ₩32,751 | ₩32,657 | ₩32,704 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩32,710 | ₩32,764 | ₩32,657 | ₩32,724 | +0.04% | 3.9만 |
|---|
| 2026.04.30 | ₩32,389 | ₩32,684 | ₩32,389 | ₩32,630 | +0.75% | 5.9만 |
|---|
| 2026.04.29 | ₩32,429 | ₩32,523 | ₩32,429 | ₩32,509 | +0.25% | 4.7만 |
|---|
| 2026.04.28 | ₩32,362 | ₩32,469 | ₩32,362 | ₩32,469 | +0.33% | 9.1만 |
|---|
| 2026.04.27 | ₩32,549 | ₩32,563 | ₩32,469 | ₩32,536 | -0.04% | 8.9만 |
|---|
| 2026.04.24 | ₩32,469 | ₩32,590 | ₩32,449 | ₩32,590 | +0.37% | 12.6만 |
|---|
| 2026.04.23 | ₩32,362 | ₩32,449 | ₩32,254 | ₩32,311 | -0.16% | 4.8만 |
|---|
| 2026.04.22 | ₩32,335 | ₩32,442 | ₩32,268 | ₩32,429 | +0.29% | 17.2만 |
|---|
| 2026.04.21 | ₩32,254 | ₩32,362 | ₩32,201 | ₩32,252 | -0.01% | 298.1만 |
|---|
| 2026.04.20 | ₩32,254 | ₩32,308 | ₩32,201 | ₩32,281 | +0.08% | 10.2만 |
|---|
| 2026.04.17 | ₩32,187 | ₩32,335 | ₩32,187 | ₩32,335 | +0.46% | 10.7만 |
|---|
| 2026.04.16 | ₩32,281 | ₩32,321 | ₩32,268 | ₩32,321 | +0.12% | 3만 |
|---|
| 2026.04.15 | ₩32,288 | ₩32,321 | ₩32,281 | ₩32,288 | 0.00% | 9.5천 |
|---|
| 2026.04.14 | ₩32,308 | ₩32,321 | ₩32,281 | ₩32,288 | -0.06% | 8천 |
|---|
| 2026.04.13 | ₩32,248 | ₩32,308 | ₩32,241 | ₩32,281 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩32,288 | ₩32,308 | ₩32,288 | ₩32,288 | 0.00% | 2.4천 |
|---|
| 2026.04.09 | ₩32,362 | ₩32,362 | ₩32,275 | ₩32,275 | -0.27% | 3.5천 |
|---|
| 2026.04.08 | ₩32,256 | ₩32,275 | ₩32,256 | ₩32,275 | +0.06% | 300 |
|---|
| 2026.04.07 | ₩32,187 | ₩32,268 | ₩32,187 | ₩32,234 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩32,254 | ₩32,254 | ₩32,241 | ₩32,241 | -0.04% | 600 |
|---|
| 2026.04.02 | ₩32,241 | ₩32,241 | ₩32,174 | ₩32,228 | -0.04% | 900 |
|---|
| 2026.04.01 | ₩32,201 | ₩32,201 | ₩32,165 | ₩32,174 | -0.08% | 1.2천 |
|---|
| 2026.03.31 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,067 | ₩32,080 | ₩32,040 | ₩32,068 | +0.00% | 5.6천 |
|---|
| 2026.03.27 | ₩32,093 | ₩32,093 | ₩32,026 | ₩32,049 | -0.14% | 2.6천 |
|---|
| 2026.03.26 | ₩32,080 | ₩32,107 | ₩32,080 | ₩32,093 | +0.04% | 500 |
|---|
| 2026.03.25 | ₩32,107 | ₩32,147 | ₩32,067 | ₩32,147 | +0.13% | 1.1천 |
|---|
| 2026.03.24 | ₩32,093 | ₩32,147 | ₩32,093 | ₩32,120 | +0.08% | 3.1천 |
|---|
| 2026.03.23 | ₩32,147 | ₩32,147 | ₩32,108 | ₩32,120 | -0.08% | 4천 |
|---|
| 2026.03.20 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,093 | ₩32,134 | ₩32,093 | ₩32,120 | +0.08% | 26.4만 |
|---|
| 2026.03.18 | ₩32,134 | ₩32,134 | ₩32,114 | ₩32,114 | -0.06% | 800 |
|---|
| 2026.03.17 | ₩32,161 | ₩32,161 | ₩32,136 | ₩32,136 | -0.08% | 100 |
|---|
| 2026.03.16 | ₩32,069 | ₩32,147 | ₩32,069 | ₩32,114 | +0.14% | 3.1천 |
|---|
| 2026.03.13 | ₩32,040 | ₩32,053 | ₩32,026 | ₩32,047 | +0.02% | 2.5천 |
|---|
| 2026.03.12 | ₩32,040 | ₩32,047 | ₩32,026 | ₩32,047 | +0.02% | 4.3천 |
|---|
| 2026.03.11 | ₩32,084 | ₩32,084 | ₩32,080 | ₩32,080 | -0.01% | 500 |
|---|
| 2026.03.10 | ₩32,067 | ₩32,080 | ₩32,067 | ₩32,067 | 0.00% | 1천 |
|---|
| 2026.03.09 | ₩31,865 | ₩32,071 | ₩31,865 | ₩32,071 | +0.64% | 1.3만 |
|---|
| 2026.03.06 | ₩32,053 | ₩32,053 | ₩31,985 | ₩31,985 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩32,000 | ₩32,033 | ₩32,000 | ₩32,033 | +0.10% | 2.5천 |
|---|
| 2026.03.04 | ₩32,026 | ₩32,060 | ₩32,026 | ₩32,060 | +0.10% | 300 |
|---|
| 2026.03.03 | ₩31,906 | ₩32,013 | ₩31,892 | ₩32,013 | +0.34% | 4.6천 |
|---|
| 2026.03.02 | ₩31,959 | ₩32,067 | ₩31,959 | ₩32,044 | +0.26% | 800 |
|---|
| 2026.02.27 | ₩32,043 | ₩32,043 | ₩32,000 | ₩32,034 | -0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩32,033 | ₩32,040 | ₩32,033 | ₩32,040 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩31,986 | ₩32,053 | ₩31,986 | ₩32,053 | +0.21% | 4.8천 |
|---|
| 2026.02.24 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩31,959 | ₩31,974 | ₩31,959 | ₩31,974 | +0.05% | 1천 |
|---|
| 2026.02.20 | ₩32,006 | ₩32,006 | ₩32,006 | ₩32,006 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩31,959 | ₩31,986 | ₩31,959 | ₩31,986 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩31,933 | ₩31,959 | ₩31,933 | ₩31,959 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩31,912 | ₩31,959 | ₩31,912 | ₩31,934 | +0.07% | 1.7천 |
|---|
| 2026.02.12 | ₩31,946 | ₩31,959 | ₩31,914 | ₩31,914 | -0.10% | 3.9천 |
|---|
| 2026.02.11 | ₩31,986 | ₩31,986 | ₩31,959 | ₩31,982 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩31,892 | ₩31,967 | ₩31,892 | ₩31,967 | +0.24% | 1.8천 |
|---|
| 2026.02.09 | ₩32,000 | ₩32,000 | ₩31,973 | ₩31,973 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩31,906 | ₩31,945 | ₩31,853 | ₩31,945 | +0.12% | 5.3천 |
|---|
| 2026.02.05 | ₩31,825 | ₩31,865 | ₩31,825 | ₩31,825 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩31,919 | ₩31,919 | ₩31,879 | ₩31,902 | -0.05% | 1.1천 |
|---|
| 2026.02.03 | ₩31,959 | ₩31,959 | ₩31,919 | ₩31,938 | -0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩31,839 | ₩31,973 | ₩31,839 | ₩31,973 | +0.42% | 700 |
|---|
| 2026.01.30 | ₩31,946 | ₩31,946 | ₩31,945 | ₩31,945 | -0.00% | 900 |
|---|
| 2026.01.29 | ₩31,933 | ₩31,951 | ₩31,933 | ₩31,951 | +0.06% | 2.1천 |
|---|
| 2026.01.28 | ₩31,973 | ₩31,973 | ₩31,959 | ₩31,959 | -0.04% | 2.7천 |
|---|
| 2026.01.27 | ₩31,946 | ₩31,974 | ₩31,919 | ₩31,969 | +0.07% | 1.3천 |
|---|
| 2026.01.26 | ₩31,879 | ₩31,986 | ₩31,879 | ₩31,939 | +0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩31,953 | ₩31,953 | ₩31,933 | ₩31,934 | -0.06% | 700 |
|---|
| 2026.01.22 | ₩31,906 | ₩31,946 | ₩31,892 | ₩31,906 | 0.00% | 5.5천 |
|---|
| 2026.01.21 | ₩31,852 | ₩31,902 | ₩31,839 | ₩31,902 | +0.16% | 3.7천 |
|---|
| 2026.01.20 | ₩31,825 | ₩31,839 | ₩31,785 | ₩31,832 | +0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩31,876 | ₩31,886 | ₩31,852 | ₩31,879 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩31,879 | ₩31,946 | ₩31,865 | ₩31,879 | 0.00% | 2.2만 |
|---|
| 2026.01.14 | ₩31,798 | ₩31,859 | ₩31,798 | ₩31,845 | +0.15% | 5.9천 |
|---|
| 2026.01.13 | ₩31,872 | ₩31,919 | ₩31,839 | ₩31,883 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩31,886 | ₩31,919 | ₩31,852 | ₩31,892 | +0.02% | 8.1천 |
|---|
| 2026.01.09 | ₩31,859 | ₩31,872 | ₩31,832 | ₩31,872 | +0.04% | 2.7천 |
|---|
| 2026.01.08 | ₩31,839 | ₩31,852 | ₩31,825 | ₩31,852 | +0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩31,892 | ₩31,906 | ₩31,852 | ₩31,852 | -0.13% | 2.7천 |
|---|
| 2026.01.06 | ₩31,819 | ₩31,859 | ₩31,819 | ₩31,859 | +0.13% | 1.4천 |
|---|
| 2026.01.05 | ₩31,839 | ₩31,839 | ₩31,816 | ₩31,832 | -0.02% | 1.6천 |
|---|
| 2026.01.02 | ₩31,785 | ₩31,792 | ₩31,758 | ₩31,792 | +0.02% | 1.7만 |
|---|
| 2025.12.31 | ₩31,772 | ₩31,804 | ₩31,772 | ₩31,804 | +0.10% | 200 |
|---|
| 2025.12.30 | ₩31,800 | ₩31,821 | ₩31,785 | ₩31,812 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩31,745 | ₩31,786 | ₩31,745 | ₩31,785 | +0.13% | 700 |
|---|
| 2025.12.24 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,785 | ₩31,785 | ₩31,758 | ₩31,766 | -0.06% | 2.7만 |
|---|
| 2025.12.22 | ₩31,852 | ₩31,852 | ₩31,753 | ₩31,753 | -0.31% | 5.9천 |
|---|
| 2025.12.19 | ₩31,714 | ₩31,745 | ₩31,711 | ₩31,723 | +0.03% | 900 |
|---|
| 2025.12.18 | ₩31,668 | ₩31,668 | ₩31,668 | ₩31,668 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,611 | ₩31,621 | ₩31,611 | ₩31,621 | +0.03% | 300 |
|---|
| 2025.12.16 | ₩31,600 | ₩31,684 | ₩31,600 | ₩31,684 | +0.27% | 900 |
|---|
| 2025.12.15 | ₩31,624 | ₩31,691 | ₩31,624 | ₩31,651 | +0.08% | 1.9천 |
|---|
| 2025.12.12 | ₩31,651 | ₩31,651 | ₩31,611 | ₩31,611 | -0.13% | 2.6천 |
|---|
| 2025.12.11 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,597 | ₩31,676 | ₩31,597 | ₩31,676 | +0.25% | 1.3천 |
|---|
| 2025.12.09 | ₩31,611 | ₩31,631 | ₩31,611 | ₩31,631 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩31,611 | ₩31,664 | ₩31,597 | ₩31,597 | -0.04% | 1.1만 |
|---|
| 2025.12.05 | ₩31,631 | ₩31,631 | ₩31,611 | ₩31,631 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,596 | ₩31,611 | ₩31,569 | ₩31,611 | +0.05% | 1.2천 |
|---|
| 2025.12.03 | ₩31,570 | ₩31,637 | ₩31,570 | ₩31,597 | +0.08% | 2.3천 |
|---|
| 2025.12.02 | ₩31,557 | ₩31,584 | ₩31,557 | ₩31,584 | +0.08% | 2.7천 |
|---|
| 2025.12.01 | ₩31,530 | ₩31,557 | ₩31,517 | ₩31,557 | +0.09% | 400 |
|---|
| 2025.11.28 | ₩31,517 | ₩31,544 | ₩31,517 | ₩31,544 | +0.09% | 100 |
|---|
| 2025.11.26 | ₩31,463 | ₩31,503 | ₩31,463 | ₩31,503 | +0.13% | 700 |
|---|
| 2025.11.25 | ₩31,380 | ₩31,450 | ₩31,369 | ₩31,436 | +0.18% | 1.1만 |
|---|
| 2025.11.24 | ₩31,342 | ₩31,420 | ₩31,316 | ₩31,420 | +0.25% | 1.2만 |
|---|
| 2025.11.21 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,342 | ₩31,342 | ₩31,204 | ₩31,204 | -0.44% | 7.1천 |
|---|
| 2025.11.19 | ₩31,309 | ₩31,317 | ₩31,309 | ₩31,317 | +0.03% | 400 |
|---|
| 2025.11.18 | ₩31,275 | ₩31,282 | ₩31,275 | ₩31,282 | +0.02% | 300 |
|---|
| 2025.11.17 | ₩31,365 | ₩31,365 | ₩31,338 | ₩31,338 | -0.09% | 3.6천 |
|---|
| 2025.11.14 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩31,342 | ₩31,342 | ₩31,342 | ₩31,342 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩31,397 | ₩31,450 | ₩31,397 | ₩31,436 | +0.12% | 5.4천 |
|---|
| 2025.11.11 | ₩31,438 | ₩31,438 | ₩31,438 | ₩31,438 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,423 | ₩31,450 | ₩31,396 | ₩31,450 | +0.09% | 1.1만 |
|---|
| 2025.11.07 | ₩31,289 | ₩31,349 | ₩31,289 | ₩31,349 | +0.19% | 500 |
|---|
| 2025.11.06 | ₩31,342 | ₩31,409 | ₩31,342 | ₩31,344 | +0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩31,329 | ₩31,416 | ₩31,329 | ₩31,416 | +0.28% | 400 |
|---|
| 2025.11.04 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,435 | ₩31,436 | ₩31,435 | ₩31,436 | +0.00% | 300 |
|---|
| 2025.10.31 | ₩31,450 | ₩31,450 | ₩31,428 | ₩31,428 | -0.07% | 6.3천 |
|---|
| 2025.10.30 | ₩31,409 | ₩31,450 | ₩31,409 | ₩31,409 | 0.00% | 7.5천 |
|---|
| 2025.10.29 | ₩31,463 | ₩31,469 | ₩31,435 | ₩31,435 | -0.09% | 2.1천 |
|---|
| 2025.10.28 | ₩31,436 | ₩31,463 | ₩31,436 | ₩31,463 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩31,451 | ₩31,451 | ₩31,436 | ₩31,450 | -0.00% | 900 |
|---|
| 2025.10.24 | ₩31,396 | ₩31,450 | ₩31,396 | ₩31,409 | +0.04% | 8.1천 |
|---|
| 2025.10.23 | ₩31,342 | ₩31,369 | ₩31,333 | ₩31,356 | +0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩31,342 | ₩31,342 | ₩31,302 | ₩31,316 | -0.09% | 2.7천 |
|---|
| 2025.10.21 | ₩31,359 | ₩31,359 | ₩31,356 | ₩31,356 | -0.01% | 2천 |
|---|
| 2025.10.20 | ₩31,326 | ₩31,349 | ₩31,326 | ₩31,329 | +0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩31,222 | ₩31,289 | ₩31,222 | ₩31,289 | +0.21% | 1천 |
|---|
| 2025.10.16 | ₩31,215 | ₩31,215 | ₩31,215 | ₩31,215 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,290 | ₩31,290 | ₩31,235 | ₩31,235 | -0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩31,222 | ₩31,235 | ₩31,208 | ₩31,226 | +0.01% | 800 |
|---|
| 2025.10.13 | ₩31,235 | ₩31,255 | ₩31,208 | ₩31,255 | +0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩31,222 | ₩31,249 | ₩31,160 | ₩31,160 | -0.20% | 800 |
|---|