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 | ₩34,352 | ₩34,378 | ₩34,352 | ₩34,378 | +0.07% | 6.9천 |
| 2026.10.08 | ₩34,165 | ₩34,352 | ₩34,165 | ₩34,303 | +0.40% | 2.9천 |
| 2026.10.07 | ₩34,152 | ₩34,393 | ₩34,152 | ₩34,366 | +0.63% | 1.1만 |
| 2026.10.06 | ₩34,433 | ₩34,433 | ₩34,406 | ₩34,406 | -0.08% | 1.5천 |
| 2026.10.05 | ₩34,299 | ₩34,379 | ₩34,299 | ₩34,379 | +0.23% | 1.2만 |
| 2026.10.02 | ₩34,259 | ₩34,265 | ₩34,232 | ₩34,256 | -0.01% | 2.3천 |
| 2026.10.01 | ₩34,138 | ₩34,172 | ₩34,112 | ₩34,169 | +0.09% | 9.5천 |
| 2026.09.30 | ₩34,125 | ₩34,185 | ₩34,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,149 |
| +0.07% |
| 2.5천 |
| 2026.09.29 | ₩34,085 | ₩34,112 | ₩34,058 | ₩34,106 | +0.06% | 2.9천 |
|---|
| 2026.09.28 | ₩34,058 | ₩34,125 | ₩34,018 | ₩34,085 | +0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩34,125 | ₩34,172 | ₩34,125 | ₩34,160 | +0.10% | 1.2천 |
|---|
| 2026.09.24 | ₩34,105 | ₩34,105 | ₩34,071 | ₩34,071 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩34,118 | ₩34,118 | ₩34,058 | ₩34,089 | -0.09% | 1.4만 |
|---|
| 2026.09.22 | ₩34,165 | ₩34,172 | ₩34,138 | ₩34,172 | +0.02% | 1.4만 |
|---|
| 2026.09.21 | ₩33,951 | ₩34,098 | ₩33,951 | ₩34,090 | +0.41% | 4천 |
|---|
| 2026.09.18 | ₩33,750 | ₩33,845 | ₩33,750 | ₩33,845 | +0.28% | 1.2천 |
|---|
| 2026.09.17 | ₩33,724 | ₩33,789 | ₩33,724 | ₩33,777 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩33,684 | ₩33,684 | ₩33,543 | ₩33,590 | -0.28% | 2.3천 |
|---|
| 2026.09.15 | ₩33,523 | ₩33,591 | ₩33,523 | ₩33,591 | +0.20% | 600 |
|---|
| 2026.09.14 | ₩33,590 | ₩33,670 | ₩33,590 | ₩33,655 | +0.20% | 2.7천 |
|---|
| 2026.09.11 | ₩33,770 | ₩33,777 | ₩33,730 | ₩33,730 | -0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩33,630 | ₩33,665 | ₩33,590 | ₩33,590 | -0.12% | 4.4천 |
|---|
| 2026.09.09 | ₩33,737 | ₩33,737 | ₩33,722 | ₩33,722 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,777 | ₩33,817 | ₩33,750 | ₩33,784 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩33,710 | ₩33,804 | ₩33,670 | ₩33,764 | +0.16% | 1.7만 |
|---|
| 2026.09.02 | ₩33,630 | ₩33,643 | ₩33,630 | ₩33,643 | +0.04% | 3.4천 |
|---|
| 2026.09.01 | ₩33,617 | ₩33,617 | ₩33,523 | ₩33,583 | -0.10% | 8.9천 |
|---|
| 2026.08.31 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,670 | ₩33,724 | ₩33,643 | ₩33,724 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩33,536 | ₩33,617 | ₩33,536 | ₩33,570 | +0.10% | 9.9천 |
|---|
| 2026.08.25 | ₩33,496 | ₩33,556 | ₩33,496 | ₩33,556 | +0.18% | 500 |
|---|
| 2026.08.24 | ₩33,436 | ₩33,523 | ₩33,416 | ₩33,482 | +0.14% | 5.9천 |
|---|
| 2026.08.21 | ₩33,504 | ₩33,563 | ₩33,504 | ₩33,563 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩33,498 | ₩33,510 | ₩33,483 | ₩33,510 | +0.04% | 1천 |
|---|
| 2026.08.19 | ₩33,510 | ₩33,617 | ₩33,510 | ₩33,563 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩33,563 | ₩33,583 | ₩33,563 | ₩33,577 | +0.04% | 2.5천 |
|---|
| 2026.08.17 | ₩33,643 | ₩33,737 | ₩33,643 | ₩33,710 | +0.20% | 3.2천 |
|---|
| 2026.08.14 | ₩33,550 | ₩33,724 | ₩33,550 | ₩33,705 | +0.46% | 1.5만 |
|---|
| 2026.08.13 | ₩33,688 | ₩33,708 | ₩33,688 | ₩33,708 | +0.06% | 5.3천 |
|---|
| 2026.08.12 | ₩33,603 | ₩33,657 | ₩33,603 | ₩33,605 | +0.00% | 2.1만 |
|---|
| 2026.08.11 | ₩33,523 | ₩33,577 | ₩33,510 | ₩33,550 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩33,590 | ₩33,590 | ₩33,510 | ₩33,539 | -0.15% | 800 |
|---|
| 2026.08.07 | ₩33,483 | ₩33,540 | ₩33,483 | ₩33,540 | +0.17% | 2.8천 |
|---|
| 2026.08.06 | ₩33,391 | ₩33,421 | ₩33,391 | ₩33,421 | +0.09% | 5.9천 |
|---|
| 2026.08.05 | ₩33,443 | ₩33,483 | ₩33,416 | ₩33,439 | -0.01% | 1.2만 |
|---|
| 2026.08.04 | ₩33,376 | ₩33,483 | ₩33,376 | ₩33,441 | +0.20% | 1.5만 |
|---|
| 2026.08.03 | ₩33,055 | ₩33,269 | ₩33,055 | ₩33,207 | +0.46% | 4.2만 |
|---|
| 2026.07.31 | ₩33,015 | ₩33,055 | ₩32,975 | ₩33,041 | +0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩32,881 | ₩32,948 | ₩32,854 | ₩32,920 | +0.12% | 7.3천 |
|---|
| 2026.07.29 | ₩32,587 | ₩32,740 | ₩32,546 | ₩32,546 | -0.12% | 1.5만 |
|---|
| 2026.07.28 | ₩32,613 | ₩32,787 | ₩32,613 | ₩32,761 | +0.45% | 2.4만 |
|---|
| 2026.07.27 | ₩32,894 | ₩32,894 | ₩32,761 | ₩32,861 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩32,894 | ₩32,975 | ₩32,801 | ₩32,821 | -0.22% | 1.7만 |
|---|
| 2026.07.23 | ₩32,908 | ₩32,948 | ₩32,881 | ₩32,920 | +0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩33,122 | ₩33,162 | ₩33,122 | ₩33,135 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩33,028 | ₩33,175 | ₩33,028 | ₩33,175 | +0.45% | 4.7천 |
|---|
| 2026.07.20 | ₩33,068 | ₩33,095 | ₩33,001 | ₩33,003 | -0.20% | 2.5천 |
|---|
| 2026.07.17 | ₩32,841 | ₩33,043 | ₩32,827 | ₩32,988 | +0.45% | 3.2만 |
|---|
| 2026.07.16 | ₩33,195 | ₩33,215 | ₩33,082 | ₩33,082 | -0.34% | 5.9천 |
|---|
| 2026.07.15 | ₩33,296 | ₩33,296 | ₩33,229 | ₩33,276 | -0.06% | 5.3천 |
|---|
| 2026.07.14 | ₩33,095 | ₩33,296 | ₩33,095 | ₩33,276 | +0.55% | 3.4천 |
|---|
| 2026.07.13 | ₩33,255 | ₩33,255 | ₩33,175 | ₩33,182 | -0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩33,309 | ₩33,349 | ₩33,296 | ₩33,322 | +0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩33,242 | ₩33,296 | ₩33,242 | ₩33,274 | +0.10% | 1.7천 |
|---|
| 2026.07.08 | ₩32,988 | ₩33,122 | ₩32,988 | ₩33,095 | +0.32% | 4.9천 |
|---|
| 2026.07.07 | ₩33,041 | ₩33,122 | ₩33,028 | ₩33,078 | +0.11% | 3.4천 |
|---|
| 2026.07.06 | ₩33,269 | ₩33,296 | ₩33,230 | ₩33,245 | -0.07% | 4.1만 |
|---|
| 2026.07.02 | ₩33,162 | ₩33,162 | ₩33,041 | ₩33,122 | -0.12% | 1.1만 |
|---|
| 2026.07.01 | ₩33,255 | ₩33,269 | ₩33,214 | ₩33,214 | -0.12% | 500 |
|---|
| 2026.06.30 | ₩33,296 | ₩33,336 | ₩33,296 | ₩33,320 | +0.07% | 3.4만 |
|---|
| 2026.06.29 | ₩33,128 | ₩33,195 | ₩33,128 | ₩33,195 | +0.20% | 3천 |
|---|
| 2026.06.26 | ₩33,041 | ₩33,055 | ₩32,975 | ₩33,015 | -0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩33,015 | ₩33,082 | ₩33,015 | ₩33,041 | +0.08% | 5.6천 |
|---|
| 2026.06.24 | ₩33,068 | ₩33,068 | ₩32,901 | ₩32,934 | -0.40% | 8.3천 |
|---|
| 2026.06.23 | ₩32,975 | ₩33,082 | ₩32,948 | ₩32,988 | +0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩33,349 | ₩33,349 | ₩33,242 | ₩33,309 | -0.12% | 6.4천 |
|---|
| 2026.06.18 | ₩33,282 | ₩33,336 | ₩33,269 | ₩33,306 | +0.07% | 4천 |
|---|
| 2026.06.17 | ₩33,235 | ₩33,282 | ₩33,083 | ₩33,083 | -0.46% | 1.3만 |
|---|
| 2026.06.16 | ₩33,328 | ₩33,336 | ₩33,234 | ₩33,234 | -0.28% | 1천 |
|---|
| 2026.06.15 | ₩33,269 | ₩33,416 | ₩33,269 | ₩33,383 | +0.34% | 7.6천 |
|---|
| 2026.06.12 | ₩33,122 | ₩33,148 | ₩33,106 | ₩33,116 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩32,814 | ₩33,095 | ₩32,794 | ₩33,055 | +0.73% | 6.8만 |
|---|
| 2026.06.10 | ₩32,961 | ₩32,961 | ₩32,707 | ₩32,707 | -0.77% | 4.7만 |
|---|
| 2026.06.09 | ₩33,202 | ₩33,202 | ₩32,787 | ₩32,937 | -0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩33,095 | ₩33,148 | ₩33,068 | ₩33,075 | -0.06% | 1.7만 |
|---|
| 2026.06.05 | ₩33,215 | ₩33,215 | ₩32,916 | ₩32,916 | -0.90% | 8.9천 |
|---|
| 2026.06.04 | ₩33,336 | ₩33,403 | ₩33,336 | ₩33,384 | +0.14% | 4.9천 |
|---|
| 2026.06.03 | ₩33,416 | ₩33,416 | ₩33,354 | ₩33,383 | -0.10% | 3.5만 |
|---|
| 2026.06.02 | ₩33,403 | ₩33,429 | ₩33,376 | ₩33,409 | +0.02% | 9.5천 |
|---|
| 2026.06.01 | ₩33,657 | ₩33,657 | ₩33,369 | ₩33,389 | -0.79% | 1.6만 |
|---|
| 2026.05.29 | ₩33,396 | ₩33,403 | ₩33,362 | ₩33,396 | 0.00% | 3.2천 |
|---|
| 2026.05.28 | ₩33,296 | ₩33,389 | ₩33,296 | ₩33,362 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩33,296 | ₩33,309 | ₩33,202 | ₩33,269 | -0.08% | 2.7만 |
|---|
| 2026.05.26 | ₩33,316 | ₩33,316 | ₩33,255 | ₩33,286 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩33,215 | ₩33,229 | ₩33,174 | ₩33,174 | -0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩33,028 | ₩33,135 | ₩33,028 | ₩33,122 | +0.28% | 5.7천 |
|---|
| 2026.05.20 | ₩33,095 | ₩33,115 | ₩33,095 | ₩33,115 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩32,948 | ₩33,135 | ₩32,948 | ₩32,995 | +0.14% | 13.3만 |
|---|
| 2026.05.18 | ₩33,001 | ₩33,021 | ₩32,961 | ₩33,021 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩32,989 | ₩33,055 | ₩32,988 | ₩33,021 | +0.10% | 7.6천 |
|---|
| 2026.05.14 | ₩33,189 | ₩33,189 | ₩33,075 | ₩33,135 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩33,055 | ₩33,095 | ₩33,035 | ₩33,062 | +0.02% | 1.9만 |
|---|
| 2026.05.12 | ₩33,015 | ₩33,028 | ₩32,881 | ₩32,989 | -0.08% | 1만 |
|---|
| 2026.05.11 | ₩32,948 | ₩33,108 | ₩32,948 | ₩33,068 | +0.37% | 4.8만 |
|---|
| 2026.05.08 | ₩32,968 | ₩33,082 | ₩32,968 | ₩33,055 | +0.26% | 1.4만 |
|---|
| 2026.05.07 | ₩32,934 | ₩32,988 | ₩32,868 | ₩32,934 | 0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩32,827 | ₩32,910 | ₩32,827 | ₩32,910 | +0.25% | 3.2만 |
|---|
| 2026.05.05 | ₩32,734 | ₩32,761 | ₩32,694 | ₩32,761 | +0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩32,640 | ₩32,667 | ₩32,573 | ₩32,620 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩32,627 | ₩32,680 | ₩32,573 | ₩32,640 | +0.04% | 3.9만 |
|---|
| 2026.04.30 | ₩32,306 | ₩32,600 | ₩32,306 | ₩32,546 | +0.75% | 5.9만 |
|---|
| 2026.04.29 | ₩32,346 | ₩32,439 | ₩32,346 | ₩32,426 | +0.25% | 4.7만 |
|---|
| 2026.04.28 | ₩32,279 | ₩32,386 | ₩32,279 | ₩32,386 | +0.33% | 9.1만 |
|---|
| 2026.04.27 | ₩32,466 | ₩32,480 | ₩32,386 | ₩32,453 | -0.04% | 8.9만 |
|---|
| 2026.04.24 | ₩32,386 | ₩32,506 | ₩32,366 | ₩32,506 | +0.37% | 12.6만 |
|---|
| 2026.04.23 | ₩32,279 | ₩32,366 | ₩32,172 | ₩32,228 | -0.16% | 4.8만 |
|---|
| 2026.04.22 | ₩32,252 | ₩32,359 | ₩32,185 | ₩32,346 | +0.29% | 17.2만 |
|---|
| 2026.04.21 | ₩32,172 | ₩32,279 | ₩32,118 | ₩32,169 | -0.01% | 298.1만 |
|---|
| 2026.04.20 | ₩32,172 | ₩32,225 | ₩32,118 | ₩32,199 | +0.08% | 10.2만 |
|---|
| 2026.04.17 | ₩32,105 | ₩32,252 | ₩32,105 | ₩32,252 | +0.46% | 10.7만 |
|---|
| 2026.04.16 | ₩32,199 | ₩32,239 | ₩32,185 | ₩32,239 | +0.12% | 3만 |
|---|
| 2026.04.15 | ₩32,205 | ₩32,239 | ₩32,199 | ₩32,205 | 0.00% | 9.5천 |
|---|
| 2026.04.14 | ₩32,225 | ₩32,239 | ₩32,199 | ₩32,205 | -0.06% | 8천 |
|---|
| 2026.04.13 | ₩32,165 | ₩32,225 | ₩32,159 | ₩32,199 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩32,205 | ₩32,225 | ₩32,205 | ₩32,205 | 0.00% | 2.4천 |
|---|
| 2026.04.09 | ₩32,279 | ₩32,279 | ₩32,192 | ₩32,192 | -0.27% | 3.5천 |
|---|
| 2026.04.08 | ₩32,173 | ₩32,192 | ₩32,173 | ₩32,192 | +0.06% | 300 |
|---|
| 2026.04.07 | ₩32,105 | ₩32,185 | ₩32,105 | ₩32,152 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩32,172 | ₩32,172 | ₩32,159 | ₩32,159 | -0.04% | 600 |
|---|
| 2026.04.02 | ₩32,159 | ₩32,159 | ₩32,092 | ₩32,145 | -0.04% | 900 |
|---|
| 2026.04.01 | ₩32,118 | ₩32,118 | ₩32,082 | ₩32,092 | -0.08% | 1.2천 |
|---|
| 2026.03.31 | ₩32,098 | ₩32,098 | ₩32,098 | ₩32,098 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,985 | ₩31,998 | ₩31,958 | ₩31,986 | +0.00% | 5.6천 |
|---|
| 2026.03.27 | ₩32,011 | ₩32,011 | ₩31,945 | ₩31,967 | -0.14% | 2.6천 |
|---|
| 2026.03.26 | ₩31,998 | ₩32,025 | ₩31,998 | ₩32,011 | +0.04% | 500 |
|---|
| 2026.03.25 | ₩32,025 | ₩32,065 | ₩31,985 | ₩32,065 | +0.13% | 1.1천 |
|---|
| 2026.03.24 | ₩32,011 | ₩32,065 | ₩32,011 | ₩32,038 | +0.08% | 3.1천 |
|---|
| 2026.03.23 | ₩32,065 | ₩32,065 | ₩32,026 | ₩32,038 | -0.08% | 4천 |
|---|
| 2026.03.20 | ₩31,966 | ₩31,966 | ₩31,966 | ₩31,966 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,011 | ₩32,052 | ₩32,011 | ₩32,038 | +0.08% | 26.4만 |
|---|
| 2026.03.18 | ₩32,052 | ₩32,052 | ₩32,031 | ₩32,031 | -0.06% | 800 |
|---|
| 2026.03.17 | ₩32,078 | ₩32,078 | ₩32,054 | ₩32,054 | -0.08% | 100 |
|---|
| 2026.03.16 | ₩31,987 | ₩32,065 | ₩31,987 | ₩32,031 | +0.14% | 3.1천 |
|---|
| 2026.03.13 | ₩31,958 | ₩31,971 | ₩31,945 | ₩31,965 | +0.02% | 2.5천 |
|---|
| 2026.03.12 | ₩31,958 | ₩31,965 | ₩31,945 | ₩31,965 | +0.02% | 4.3천 |
|---|
| 2026.03.11 | ₩32,002 | ₩32,002 | ₩31,998 | ₩31,998 | -0.01% | 500 |
|---|
| 2026.03.10 | ₩31,985 | ₩31,998 | ₩31,985 | ₩31,985 | 0.00% | 1천 |
|---|
| 2026.03.09 | ₩31,784 | ₩31,989 | ₩31,784 | ₩31,989 | +0.64% | 1.3만 |
|---|
| 2026.03.06 | ₩31,971 | ₩31,971 | ₩31,903 | ₩31,903 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩31,918 | ₩31,951 | ₩31,918 | ₩31,951 | +0.10% | 2.5천 |
|---|
| 2026.03.04 | ₩31,945 | ₩31,978 | ₩31,945 | ₩31,978 | +0.10% | 300 |
|---|
| 2026.03.03 | ₩31,824 | ₩31,931 | ₩31,811 | ₩31,931 | +0.34% | 4.6천 |
|---|
| 2026.03.02 | ₩31,878 | ₩31,985 | ₩31,878 | ₩31,962 | +0.26% | 800 |
|---|
| 2026.02.27 | ₩31,961 | ₩31,961 | ₩31,918 | ₩31,953 | -0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩31,951 | ₩31,958 | ₩31,951 | ₩31,958 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩31,904 | ₩31,971 | ₩31,904 | ₩31,971 | +0.21% | 4.8천 |
|---|
| 2026.02.24 | ₩31,938 | ₩31,938 | ₩31,938 | ₩31,938 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩31,878 | ₩31,892 | ₩31,878 | ₩31,892 | +0.05% | 1천 |
|---|
| 2026.02.20 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩31,878 | ₩31,904 | ₩31,878 | ₩31,904 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩31,851 | ₩31,878 | ₩31,851 | ₩31,878 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩31,831 | ₩31,878 | ₩31,831 | ₩31,852 | +0.07% | 1.7천 |
|---|
| 2026.02.12 | ₩31,864 | ₩31,878 | ₩31,832 | ₩31,832 | -0.10% | 3.9천 |
|---|
| 2026.02.11 | ₩31,904 | ₩31,904 | ₩31,878 | ₩31,900 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩31,811 | ₩31,886 | ₩31,811 | ₩31,886 | +0.24% | 1.8천 |
|---|
| 2026.02.09 | ₩31,918 | ₩31,918 | ₩31,891 | ₩31,891 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩31,824 | ₩31,863 | ₩31,772 | ₩31,863 | +0.12% | 5.3천 |
|---|
| 2026.02.05 | ₩31,744 | ₩31,784 | ₩31,744 | ₩31,744 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩31,837 | ₩31,837 | ₩31,797 | ₩31,820 | -0.05% | 1.1천 |
|---|
| 2026.02.03 | ₩31,878 | ₩31,878 | ₩31,837 | ₩31,856 | -0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩31,757 | ₩31,891 | ₩31,757 | ₩31,891 | +0.42% | 700 |
|---|
| 2026.01.30 | ₩31,864 | ₩31,864 | ₩31,863 | ₩31,863 | -0.00% | 900 |
|---|
| 2026.01.29 | ₩31,851 | ₩31,870 | ₩31,851 | ₩31,870 | +0.06% | 2.1천 |
|---|
| 2026.01.28 | ₩31,891 | ₩31,891 | ₩31,878 | ₩31,878 | -0.04% | 2.7천 |
|---|
| 2026.01.27 | ₩31,864 | ₩31,892 | ₩31,837 | ₩31,887 | +0.07% | 1.3천 |
|---|
| 2026.01.26 | ₩31,797 | ₩31,904 | ₩31,797 | ₩31,858 | +0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩31,871 | ₩31,871 | ₩31,851 | ₩31,852 | -0.06% | 700 |
|---|
| 2026.01.22 | ₩31,824 | ₩31,864 | ₩31,811 | ₩31,824 | 0.00% | 5.5천 |
|---|
| 2026.01.21 | ₩31,771 | ₩31,820 | ₩31,757 | ₩31,820 | +0.16% | 3.7천 |
|---|
| 2026.01.20 | ₩31,744 | ₩31,757 | ₩31,704 | ₩31,751 | +0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩31,795 | ₩31,804 | ₩31,771 | ₩31,797 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩31,797 | ₩31,864 | ₩31,784 | ₩31,797 | 0.00% | 2.2만 |
|---|
| 2026.01.14 | ₩31,717 | ₩31,777 | ₩31,717 | ₩31,764 | +0.15% | 5.9천 |
|---|
| 2026.01.13 | ₩31,791 | ₩31,837 | ₩31,757 | ₩31,801 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩31,804 | ₩31,837 | ₩31,771 | ₩31,811 | +0.02% | 8.1천 |
|---|
| 2026.01.09 | ₩31,777 | ₩31,791 | ₩31,751 | ₩31,791 | +0.04% | 2.7천 |
|---|
| 2026.01.08 | ₩31,757 | ₩31,771 | ₩31,744 | ₩31,771 | +0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩31,811 | ₩31,824 | ₩31,771 | ₩31,771 | -0.13% | 2.7천 |
|---|
| 2026.01.06 | ₩31,737 | ₩31,777 | ₩31,737 | ₩31,777 | +0.13% | 1.4천 |
|---|
| 2026.01.05 | ₩31,757 | ₩31,757 | ₩31,734 | ₩31,751 | -0.02% | 1.6천 |
|---|
| 2026.01.02 | ₩31,704 | ₩31,710 | ₩31,677 | ₩31,710 | +0.02% | 1.7만 |
|---|
| 2025.12.31 | ₩31,690 | ₩31,722 | ₩31,690 | ₩31,722 | +0.10% | 200 |
|---|
| 2025.12.30 | ₩31,718 | ₩31,740 | ₩31,704 | ₩31,730 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩31,664 | ₩31,705 | ₩31,664 | ₩31,704 | +0.13% | 700 |
|---|
| 2025.12.24 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,704 | ₩31,704 | ₩31,677 | ₩31,685 | -0.06% | 2.7만 |
|---|
| 2025.12.22 | ₩31,771 | ₩31,771 | ₩31,672 | ₩31,672 | -0.31% | 5.9천 |
|---|
| 2025.12.19 | ₩31,633 | ₩31,664 | ₩31,630 | ₩31,642 | +0.03% | 900 |
|---|
| 2025.12.18 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,530 | ₩31,541 | ₩31,530 | ₩31,541 | +0.03% | 300 |
|---|
| 2025.12.16 | ₩31,519 | ₩31,603 | ₩31,519 | ₩31,603 | +0.27% | 900 |
|---|
| 2025.12.15 | ₩31,543 | ₩31,610 | ₩31,543 | ₩31,570 | +0.08% | 1.9천 |
|---|
| 2025.12.12 | ₩31,570 | ₩31,570 | ₩31,530 | ₩31,530 | -0.13% | 2.6천 |
|---|
| 2025.12.11 | ₩31,570 | ₩31,570 | ₩31,570 | ₩31,570 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,516 | ₩31,595 | ₩31,516 | ₩31,595 | +0.25% | 1.3천 |
|---|
| 2025.12.09 | ₩31,530 | ₩31,550 | ₩31,530 | ₩31,550 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩31,530 | ₩31,583 | ₩31,516 | ₩31,516 | -0.04% | 1.1만 |
|---|
| 2025.12.05 | ₩31,550 | ₩31,550 | ₩31,530 | ₩31,550 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,515 | ₩31,530 | ₩31,488 | ₩31,530 | +0.05% | 1.2천 |
|---|
| 2025.12.03 | ₩31,490 | ₩31,557 | ₩31,490 | ₩31,516 | +0.08% | 2.3천 |
|---|
| 2025.12.02 | ₩31,476 | ₩31,503 | ₩31,476 | ₩31,503 | +0.08% | 2.7천 |
|---|
| 2025.12.01 | ₩31,450 | ₩31,476 | ₩31,436 | ₩31,476 | +0.09% | 400 |
|---|
| 2025.11.28 | ₩31,436 | ₩31,463 | ₩31,436 | ₩31,463 | +0.09% | 100 |
|---|
| 2025.11.26 | ₩31,383 | ₩31,423 | ₩31,383 | ₩31,423 | +0.13% | 700 |
|---|
| 2025.11.25 | ₩31,300 | ₩31,369 | ₩31,289 | ₩31,356 | +0.18% | 1.1만 |
|---|
| 2025.11.24 | ₩31,262 | ₩31,340 | ₩31,236 | ₩31,340 | +0.25% | 1.2만 |
|---|
| 2025.11.21 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,262 | ₩31,262 | ₩31,124 | ₩31,124 | -0.44% | 7.1천 |
|---|
| 2025.11.19 | ₩31,229 | ₩31,237 | ₩31,229 | ₩31,237 | +0.03% | 400 |
|---|
| 2025.11.18 | ₩31,195 | ₩31,202 | ₩31,195 | ₩31,202 | +0.02% | 300 |
|---|
| 2025.11.17 | ₩31,285 | ₩31,285 | ₩31,258 | ₩31,258 | -0.09% | 3.6천 |
|---|
| 2025.11.14 | ₩31,282 | ₩31,282 | ₩31,282 | ₩31,282 | 0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩31,262 | ₩31,262 | ₩31,262 | ₩31,262 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩31,317 | ₩31,369 | ₩31,317 | ₩31,356 | +0.12% | 5.4천 |
|---|
| 2025.11.11 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,343 | ₩31,369 | ₩31,316 | ₩31,369 | +0.09% | 1.1만 |
|---|
| 2025.11.07 | ₩31,209 | ₩31,269 | ₩31,209 | ₩31,269 | +0.19% | 500 |
|---|
| 2025.11.06 | ₩31,262 | ₩31,329 | ₩31,262 | ₩31,264 | +0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩31,249 | ₩31,336 | ₩31,249 | ₩31,336 | +0.28% | 400 |
|---|
| 2025.11.04 | ₩31,296 | ₩31,296 | ₩31,296 | ₩31,296 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,355 | ₩31,356 | ₩31,355 | ₩31,356 | +0.00% | 300 |
|---|
| 2025.10.31 | ₩31,369 | ₩31,369 | ₩31,348 | ₩31,348 | -0.07% | 6.3천 |
|---|
| 2025.10.30 | ₩31,329 | ₩31,369 | ₩31,329 | ₩31,329 | 0.00% | 7.5천 |
|---|
| 2025.10.29 | ₩31,383 | ₩31,388 | ₩31,355 | ₩31,355 | -0.09% | 2.1천 |
|---|
| 2025.10.28 | ₩31,356 | ₩31,383 | ₩31,356 | ₩31,383 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩31,371 | ₩31,371 | ₩31,356 | ₩31,369 | -0.00% | 900 |
|---|
| 2025.10.24 | ₩31,316 | ₩31,369 | ₩31,316 | ₩31,329 | +0.04% | 8.1천 |
|---|
| 2025.10.23 | ₩31,262 | ₩31,289 | ₩31,253 | ₩31,276 | +0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩31,262 | ₩31,262 | ₩31,222 | ₩31,236 | -0.09% | 2.7천 |
|---|
| 2025.10.21 | ₩31,278 | ₩31,278 | ₩31,276 | ₩31,276 | -0.01% | 2천 |
|---|
| 2025.10.20 | ₩31,246 | ₩31,269 | ₩31,246 | ₩31,249 | +0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩31,142 | ₩31,209 | ₩31,142 | ₩31,209 | +0.21% | 1천 |
|---|
| 2025.10.16 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,210 | ₩31,210 | ₩31,155 | ₩31,155 | -0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩31,142 | ₩31,155 | ₩31,129 | ₩31,146 | +0.01% | 800 |
|---|
| 2025.10.13 | ₩31,155 | ₩31,175 | ₩31,129 | ₩31,175 | +0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩31,142 | ₩31,169 | ₩31,080 | ₩31,080 | -0.20% | 800 |
|---|