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 | ₩34,392 | ₩34,417 | ₩34,392 | ₩34,417 | +0.07% | 6.9천 |
| 2026.10.08 | ₩34,204 | ₩34,392 | ₩34,204 | ₩34,342 | +0.40% | 2.9천 |
| 2026.10.07 | ₩34,191 | ₩34,432 | ₩34,191 | ₩34,405 | +0.63% | 1.1만 |
| 2026.10.06 | ₩34,472 | ₩34,472 | ₩34,446 | ₩34,446 | -0.08% | 1.5천 |
| 2026.10.05 | ₩34,338 | ₩34,419 | ₩34,338 | ₩34,419 | +0.23% | 1.2만 |
| 2026.10.02 | ₩34,298 | ₩34,305 | ₩34,271 | ₩34,296 | -0.01% | 2.3천 |
| 2026.10.01 | ₩34,178 | ₩34,211 | ₩34,151 | ₩34,208 | +0.09% | 9.5천 |
| 2026.09.30 | ₩34,164 | ₩34,225 | ₩34,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,188 |
| +0.07% |
| 2.5천 |
| 2026.09.29 | ₩34,124 | ₩34,151 | ₩34,097 | ₩34,146 | +0.06% | 2.9천 |
|---|
| 2026.09.28 | ₩34,097 | ₩34,164 | ₩34,057 | ₩34,124 | +0.08% | 1.1만 |
|---|
| 2026.09.25 | ₩34,164 | ₩34,211 | ₩34,164 | ₩34,199 | +0.10% | 1.2천 |
|---|
| 2026.09.24 | ₩34,144 | ₩34,144 | ₩34,111 | ₩34,111 | -0.10% | 3.6천 |
|---|
| 2026.09.23 | ₩34,158 | ₩34,158 | ₩34,097 | ₩34,128 | -0.09% | 1.4만 |
|---|
| 2026.09.22 | ₩34,204 | ₩34,211 | ₩34,178 | ₩34,211 | +0.02% | 1.4만 |
|---|
| 2026.09.21 | ₩33,990 | ₩34,137 | ₩33,990 | ₩34,129 | +0.41% | 4천 |
|---|
| 2026.09.18 | ₩33,789 | ₩33,884 | ₩33,789 | ₩33,884 | +0.28% | 1.2천 |
|---|
| 2026.09.17 | ₩33,762 | ₩33,828 | ₩33,762 | ₩33,816 | +0.16% | 1.8천 |
|---|
| 2026.09.16 | ₩33,722 | ₩33,722 | ₩33,582 | ₩33,629 | -0.28% | 2.3천 |
|---|
| 2026.09.15 | ₩33,562 | ₩33,630 | ₩33,562 | ₩33,630 | +0.20% | 600 |
|---|
| 2026.09.14 | ₩33,629 | ₩33,709 | ₩33,629 | ₩33,694 | +0.20% | 2.7천 |
|---|
| 2026.09.11 | ₩33,809 | ₩33,816 | ₩33,769 | ₩33,769 | -0.12% | 6.2천 |
|---|
| 2026.09.10 | ₩33,669 | ₩33,704 | ₩33,629 | ₩33,629 | -0.12% | 4.4천 |
|---|
| 2026.09.09 | ₩33,776 | ₩33,776 | ₩33,761 | ₩33,761 | -0.04% | 500 |
|---|
| 2026.09.08 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,816 | ₩33,856 | ₩33,789 | ₩33,823 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩33,749 | ₩33,843 | ₩33,709 | ₩33,803 | +0.16% | 1.7만 |
|---|
| 2026.09.02 | ₩33,669 | ₩33,682 | ₩33,669 | ₩33,682 | +0.04% | 3.4천 |
|---|
| 2026.09.01 | ₩33,655 | ₩33,655 | ₩33,562 | ₩33,622 | -0.10% | 8.9천 |
|---|
| 2026.08.31 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,709 | ₩33,762 | ₩33,682 | ₩33,762 | +0.16% | 2.2만 |
|---|
| 2026.08.26 | ₩33,575 | ₩33,655 | ₩33,575 | ₩33,608 | +0.10% | 9.9천 |
|---|
| 2026.08.25 | ₩33,535 | ₩33,595 | ₩33,535 | ₩33,595 | +0.18% | 500 |
|---|
| 2026.08.24 | ₩33,475 | ₩33,562 | ₩33,454 | ₩33,520 | +0.14% | 5.9천 |
|---|
| 2026.08.21 | ₩33,543 | ₩33,602 | ₩33,543 | ₩33,602 | +0.18% | 400 |
|---|
| 2026.08.20 | ₩33,536 | ₩33,548 | ₩33,521 | ₩33,548 | +0.04% | 1천 |
|---|
| 2026.08.19 | ₩33,548 | ₩33,655 | ₩33,548 | ₩33,602 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩33,602 | ₩33,622 | ₩33,602 | ₩33,615 | +0.04% | 2.5천 |
|---|
| 2026.08.17 | ₩33,682 | ₩33,776 | ₩33,682 | ₩33,749 | +0.20% | 3.2천 |
|---|
| 2026.08.14 | ₩33,588 | ₩33,762 | ₩33,588 | ₩33,744 | +0.46% | 1.5만 |
|---|
| 2026.08.13 | ₩33,726 | ₩33,746 | ₩33,726 | ₩33,746 | +0.06% | 5.3천 |
|---|
| 2026.08.12 | ₩33,642 | ₩33,696 | ₩33,642 | ₩33,643 | +0.00% | 2.1만 |
|---|
| 2026.08.11 | ₩33,562 | ₩33,615 | ₩33,548 | ₩33,588 | +0.08% | 1.1만 |
|---|
| 2026.08.10 | ₩33,629 | ₩33,629 | ₩33,548 | ₩33,578 | -0.15% | 800 |
|---|
| 2026.08.07 | ₩33,521 | ₩33,579 | ₩33,521 | ₩33,579 | +0.17% | 2.8천 |
|---|
| 2026.08.06 | ₩33,429 | ₩33,460 | ₩33,429 | ₩33,460 | +0.09% | 5.9천 |
|---|
| 2026.08.05 | ₩33,481 | ₩33,521 | ₩33,454 | ₩33,477 | -0.01% | 1.2만 |
|---|
| 2026.08.04 | ₩33,414 | ₩33,521 | ₩33,414 | ₩33,480 | +0.20% | 1.5만 |
|---|
| 2026.08.03 | ₩33,093 | ₩33,307 | ₩33,093 | ₩33,246 | +0.46% | 4.2만 |
|---|
| 2026.07.31 | ₩33,053 | ₩33,093 | ₩33,013 | ₩33,079 | +0.08% | 1.8만 |
|---|
| 2026.07.30 | ₩32,919 | ₩32,986 | ₩32,892 | ₩32,958 | +0.12% | 7.3천 |
|---|
| 2026.07.29 | ₩32,624 | ₩32,778 | ₩32,584 | ₩32,584 | -0.12% | 1.5만 |
|---|
| 2026.07.28 | ₩32,651 | ₩32,825 | ₩32,651 | ₩32,798 | +0.45% | 2.4만 |
|---|
| 2026.07.27 | ₩32,932 | ₩32,932 | ₩32,798 | ₩32,899 | -0.10% | 1.4만 |
|---|
| 2026.07.24 | ₩32,932 | ₩33,013 | ₩32,838 | ₩32,858 | -0.22% | 1.7만 |
|---|
| 2026.07.23 | ₩32,946 | ₩32,986 | ₩32,919 | ₩32,958 | +0.04% | 1.4만 |
|---|
| 2026.07.22 | ₩33,160 | ₩33,200 | ₩33,160 | ₩33,173 | +0.04% | 5.3천 |
|---|
| 2026.07.21 | ₩33,066 | ₩33,213 | ₩33,066 | ₩33,213 | +0.45% | 4.7천 |
|---|
| 2026.07.20 | ₩33,106 | ₩33,133 | ₩33,039 | ₩33,041 | -0.20% | 2.5천 |
|---|
| 2026.07.17 | ₩32,879 | ₩33,081 | ₩32,865 | ₩33,026 | +0.45% | 3.2만 |
|---|
| 2026.07.16 | ₩33,233 | ₩33,254 | ₩33,120 | ₩33,120 | -0.34% | 5.9천 |
|---|
| 2026.07.15 | ₩33,334 | ₩33,334 | ₩33,267 | ₩33,314 | -0.06% | 5.3천 |
|---|
| 2026.07.14 | ₩33,133 | ₩33,334 | ₩33,133 | ₩33,314 | +0.55% | 3.4천 |
|---|
| 2026.07.13 | ₩33,294 | ₩33,294 | ₩33,213 | ₩33,220 | -0.22% | 1.4만 |
|---|
| 2026.07.10 | ₩33,347 | ₩33,388 | ₩33,334 | ₩33,361 | +0.04% | 1.3천 |
|---|
| 2026.07.09 | ₩33,280 | ₩33,334 | ₩33,280 | ₩33,313 | +0.10% | 1.7천 |
|---|
| 2026.07.08 | ₩33,026 | ₩33,160 | ₩33,026 | ₩33,133 | +0.32% | 4.9천 |
|---|
| 2026.07.07 | ₩33,079 | ₩33,160 | ₩33,066 | ₩33,116 | +0.11% | 3.4천 |
|---|
| 2026.07.06 | ₩33,307 | ₩33,334 | ₩33,268 | ₩33,283 | -0.07% | 4.1만 |
|---|
| 2026.07.02 | ₩33,200 | ₩33,200 | ₩33,079 | ₩33,160 | -0.12% | 1.1만 |
|---|
| 2026.07.01 | ₩33,294 | ₩33,307 | ₩33,252 | ₩33,252 | -0.12% | 500 |
|---|
| 2026.06.30 | ₩33,334 | ₩33,374 | ₩33,334 | ₩33,358 | +0.07% | 3.4만 |
|---|
| 2026.06.29 | ₩33,167 | ₩33,233 | ₩33,167 | ₩33,233 | +0.20% | 3천 |
|---|
| 2026.06.26 | ₩33,079 | ₩33,093 | ₩33,013 | ₩33,053 | -0.08% | 8.8천 |
|---|
| 2026.06.25 | ₩33,053 | ₩33,120 | ₩33,053 | ₩33,079 | +0.08% | 5.6천 |
|---|
| 2026.06.24 | ₩33,106 | ₩33,106 | ₩32,939 | ₩32,972 | -0.40% | 8.3천 |
|---|
| 2026.06.23 | ₩33,013 | ₩33,120 | ₩32,986 | ₩33,026 | +0.04% | 1.8만 |
|---|
| 2026.06.22 | ₩33,388 | ₩33,388 | ₩33,280 | ₩33,347 | -0.12% | 6.4천 |
|---|
| 2026.06.18 | ₩33,321 | ₩33,374 | ₩33,307 | ₩33,345 | +0.07% | 4천 |
|---|
| 2026.06.17 | ₩33,274 | ₩33,321 | ₩33,121 | ₩33,121 | -0.46% | 1.3만 |
|---|
| 2026.06.16 | ₩33,366 | ₩33,374 | ₩33,272 | ₩33,272 | -0.28% | 1천 |
|---|
| 2026.06.15 | ₩33,307 | ₩33,454 | ₩33,307 | ₩33,421 | +0.34% | 7.6천 |
|---|
| 2026.06.12 | ₩33,160 | ₩33,187 | ₩33,144 | ₩33,154 | -0.02% | 1.1천 |
|---|
| 2026.06.11 | ₩32,852 | ₩33,133 | ₩32,832 | ₩33,093 | +0.73% | 6.8만 |
|---|
| 2026.06.10 | ₩32,999 | ₩32,999 | ₩32,745 | ₩32,745 | -0.77% | 4.7만 |
|---|
| 2026.06.09 | ₩33,240 | ₩33,240 | ₩32,825 | ₩32,975 | -0.80% | 3.6만 |
|---|
| 2026.06.08 | ₩33,133 | ₩33,187 | ₩33,106 | ₩33,113 | -0.06% | 1.7만 |
|---|
| 2026.06.05 | ₩33,254 | ₩33,254 | ₩32,954 | ₩32,954 | -0.90% | 8.9천 |
|---|
| 2026.06.04 | ₩33,374 | ₩33,441 | ₩33,374 | ₩33,422 | +0.14% | 4.9천 |
|---|
| 2026.06.03 | ₩33,454 | ₩33,454 | ₩33,393 | ₩33,421 | -0.10% | 3.5만 |
|---|
| 2026.06.02 | ₩33,441 | ₩33,468 | ₩33,414 | ₩33,448 | +0.02% | 9.5천 |
|---|
| 2026.06.01 | ₩33,696 | ₩33,696 | ₩33,408 | ₩33,428 | -0.79% | 1.6만 |
|---|
| 2026.05.29 | ₩33,434 | ₩33,441 | ₩33,401 | ₩33,434 | 0.00% | 3.2천 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,428 | ₩33,334 | ₩33,401 | +0.20% | 4.2천 |
|---|
| 2026.05.27 | ₩33,334 | ₩33,347 | ₩33,240 | ₩33,307 | -0.08% | 2.7만 |
|---|
| 2026.05.26 | ₩33,354 | ₩33,354 | ₩33,294 | ₩33,325 | -0.09% | 6.4천 |
|---|
| 2026.05.22 | ₩33,254 | ₩33,267 | ₩33,212 | ₩33,212 | -0.12% | 1.5만 |
|---|
| 2026.05.21 | ₩33,066 | ₩33,173 | ₩33,066 | ₩33,160 | +0.28% | 5.7천 |
|---|
| 2026.05.20 | ₩33,133 | ₩33,153 | ₩33,133 | ₩33,153 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩32,986 | ₩33,173 | ₩32,986 | ₩33,033 | +0.14% | 13.3만 |
|---|
| 2026.05.18 | ₩33,039 | ₩33,059 | ₩32,999 | ₩33,059 | +0.06% | 1천 |
|---|
| 2026.05.15 | ₩33,027 | ₩33,093 | ₩33,026 | ₩33,059 | +0.10% | 7.6천 |
|---|
| 2026.05.14 | ₩33,227 | ₩33,227 | ₩33,113 | ₩33,173 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩33,093 | ₩33,133 | ₩33,073 | ₩33,100 | +0.02% | 1.9만 |
|---|
| 2026.05.12 | ₩33,053 | ₩33,066 | ₩32,919 | ₩33,027 | -0.08% | 1만 |
|---|
| 2026.05.11 | ₩32,986 | ₩33,146 | ₩32,986 | ₩33,106 | +0.37% | 4.8만 |
|---|
| 2026.05.08 | ₩33,006 | ₩33,120 | ₩33,006 | ₩33,093 | +0.26% | 1.4만 |
|---|
| 2026.05.07 | ₩32,972 | ₩33,026 | ₩32,905 | ₩32,972 | 0.00% | 2.2만 |
|---|
| 2026.05.06 | ₩32,865 | ₩32,948 | ₩32,865 | ₩32,948 | +0.25% | 3.2만 |
|---|
| 2026.05.05 | ₩32,771 | ₩32,798 | ₩32,731 | ₩32,798 | +0.08% | 1.5만 |
|---|
| 2026.05.04 | ₩32,678 | ₩32,704 | ₩32,611 | ₩32,658 | -0.06% | 1.8만 |
|---|
| 2026.05.01 | ₩32,664 | ₩32,718 | ₩32,611 | ₩32,678 | +0.04% | 3.9만 |
|---|
| 2026.04.30 | ₩32,343 | ₩32,638 | ₩32,343 | ₩32,584 | +0.75% | 5.9만 |
|---|
| 2026.04.29 | ₩32,383 | ₩32,477 | ₩32,383 | ₩32,463 | +0.25% | 4.7만 |
|---|
| 2026.04.28 | ₩32,316 | ₩32,423 | ₩32,316 | ₩32,423 | +0.33% | 9.1만 |
|---|
| 2026.04.27 | ₩32,504 | ₩32,517 | ₩32,423 | ₩32,490 | -0.04% | 8.9만 |
|---|
| 2026.04.24 | ₩32,423 | ₩32,544 | ₩32,403 | ₩32,544 | +0.37% | 12.6만 |
|---|
| 2026.04.23 | ₩32,316 | ₩32,403 | ₩32,209 | ₩32,265 | -0.16% | 4.8만 |
|---|
| 2026.04.22 | ₩32,289 | ₩32,396 | ₩32,222 | ₩32,383 | +0.29% | 17.2만 |
|---|
| 2026.04.21 | ₩32,209 | ₩32,316 | ₩32,155 | ₩32,206 | -0.01% | 298.1만 |
|---|
| 2026.04.20 | ₩32,209 | ₩32,263 | ₩32,155 | ₩32,236 | +0.08% | 10.2만 |
|---|
| 2026.04.17 | ₩32,142 | ₩32,289 | ₩32,142 | ₩32,289 | +0.46% | 10.7만 |
|---|
| 2026.04.16 | ₩32,236 | ₩32,276 | ₩32,222 | ₩32,276 | +0.12% | 3만 |
|---|
| 2026.04.15 | ₩32,242 | ₩32,276 | ₩32,236 | ₩32,242 | 0.00% | 9.5천 |
|---|
| 2026.04.14 | ₩32,263 | ₩32,276 | ₩32,236 | ₩32,242 | -0.06% | 8천 |
|---|
| 2026.04.13 | ₩32,202 | ₩32,263 | ₩32,196 | ₩32,236 | +0.10% | 1.5만 |
|---|
| 2026.04.10 | ₩32,242 | ₩32,263 | ₩32,242 | ₩32,242 | 0.00% | 2.4천 |
|---|
| 2026.04.09 | ₩32,316 | ₩32,316 | ₩32,229 | ₩32,229 | -0.27% | 3.5천 |
|---|
| 2026.04.08 | ₩32,210 | ₩32,229 | ₩32,210 | ₩32,229 | +0.06% | 300 |
|---|
| 2026.04.07 | ₩32,142 | ₩32,222 | ₩32,142 | ₩32,189 | +0.15% | 400 |
|---|
| 2026.04.06 | ₩32,209 | ₩32,209 | ₩32,196 | ₩32,196 | -0.04% | 600 |
|---|
| 2026.04.02 | ₩32,196 | ₩32,196 | ₩32,129 | ₩32,182 | -0.04% | 900 |
|---|
| 2026.04.01 | ₩32,155 | ₩32,155 | ₩32,119 | ₩32,129 | -0.08% | 1.2천 |
|---|
| 2026.03.31 | ₩32,135 | ₩32,135 | ₩32,135 | ₩32,135 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩32,021 | ₩32,035 | ₩31,995 | ₩32,023 | +0.00% | 5.6천 |
|---|
| 2026.03.27 | ₩32,048 | ₩32,048 | ₩31,981 | ₩32,004 | -0.14% | 2.6천 |
|---|
| 2026.03.26 | ₩32,035 | ₩32,062 | ₩32,035 | ₩32,048 | +0.04% | 500 |
|---|
| 2026.03.25 | ₩32,062 | ₩32,102 | ₩32,021 | ₩32,102 | +0.13% | 1.1천 |
|---|
| 2026.03.24 | ₩32,048 | ₩32,102 | ₩32,048 | ₩32,075 | +0.08% | 3.1천 |
|---|
| 2026.03.23 | ₩32,102 | ₩32,102 | ₩32,063 | ₩32,075 | -0.08% | 4천 |
|---|
| 2026.03.20 | ₩32,003 | ₩32,003 | ₩32,003 | ₩32,003 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩32,048 | ₩32,088 | ₩32,048 | ₩32,075 | +0.08% | 26.4만 |
|---|
| 2026.03.18 | ₩32,088 | ₩32,088 | ₩32,068 | ₩32,068 | -0.06% | 800 |
|---|
| 2026.03.17 | ₩32,115 | ₩32,115 | ₩32,091 | ₩32,091 | -0.08% | 100 |
|---|
| 2026.03.16 | ₩32,024 | ₩32,102 | ₩32,024 | ₩32,068 | +0.14% | 3.1천 |
|---|
| 2026.03.13 | ₩31,995 | ₩32,008 | ₩31,981 | ₩32,001 | +0.02% | 2.5천 |
|---|
| 2026.03.12 | ₩31,995 | ₩32,001 | ₩31,981 | ₩32,001 | +0.02% | 4.3천 |
|---|
| 2026.03.11 | ₩32,039 | ₩32,039 | ₩32,035 | ₩32,035 | -0.01% | 500 |
|---|
| 2026.03.10 | ₩32,021 | ₩32,035 | ₩32,021 | ₩32,021 | 0.00% | 1천 |
|---|
| 2026.03.09 | ₩31,821 | ₩32,025 | ₩31,821 | ₩32,025 | +0.64% | 1.3만 |
|---|
| 2026.03.06 | ₩32,008 | ₩32,008 | ₩31,940 | ₩31,940 | -0.21% | 400 |
|---|
| 2026.03.05 | ₩31,955 | ₩31,988 | ₩31,955 | ₩31,988 | +0.10% | 2.5천 |
|---|
| 2026.03.04 | ₩31,981 | ₩32,015 | ₩31,981 | ₩32,015 | +0.10% | 300 |
|---|
| 2026.03.03 | ₩31,861 | ₩31,968 | ₩31,847 | ₩31,968 | +0.34% | 4.6천 |
|---|
| 2026.03.02 | ₩31,914 | ₩32,021 | ₩31,914 | ₩31,999 | +0.26% | 800 |
|---|
| 2026.02.27 | ₩31,997 | ₩31,997 | ₩31,955 | ₩31,989 | -0.03% | 1.1천 |
|---|
| 2026.02.26 | ₩31,988 | ₩31,995 | ₩31,988 | ₩31,995 | +0.02% | 600 |
|---|
| 2026.02.25 | ₩31,941 | ₩32,008 | ₩31,941 | ₩32,008 | +0.21% | 4.8천 |
|---|
| 2026.02.24 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩31,914 | ₩31,929 | ₩31,914 | ₩31,929 | +0.05% | 1천 |
|---|
| 2026.02.20 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩31,928 | ₩31,928 | ₩31,928 | ₩31,928 | 0.00% | 400 |
|---|
| 2026.02.18 | ₩31,914 | ₩31,941 | ₩31,914 | ₩31,941 | +0.08% | 2.4천 |
|---|
| 2026.02.17 | ₩31,888 | ₩31,914 | ₩31,888 | ₩31,914 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩31,867 | ₩31,914 | ₩31,867 | ₩31,889 | +0.07% | 1.7천 |
|---|
| 2026.02.12 | ₩31,901 | ₩31,914 | ₩31,869 | ₩31,869 | -0.10% | 3.9천 |
|---|
| 2026.02.11 | ₩31,941 | ₩31,941 | ₩31,914 | ₩31,937 | -0.01% | 1.7천 |
|---|
| 2026.02.10 | ₩31,847 | ₩31,922 | ₩31,847 | ₩31,922 | +0.24% | 1.8천 |
|---|
| 2026.02.09 | ₩31,955 | ₩31,955 | ₩31,928 | ₩31,928 | -0.08% | 400 |
|---|
| 2026.02.06 | ₩31,861 | ₩31,900 | ₩31,809 | ₩31,900 | +0.12% | 5.3천 |
|---|
| 2026.02.05 | ₩31,780 | ₩31,821 | ₩31,780 | ₩31,780 | 0.00% | 1.2천 |
|---|
| 2026.02.04 | ₩31,874 | ₩31,874 | ₩31,834 | ₩31,857 | -0.05% | 1.1천 |
|---|
| 2026.02.03 | ₩31,914 | ₩31,914 | ₩31,874 | ₩31,893 | -0.07% | 1.9천 |
|---|
| 2026.02.02 | ₩31,794 | ₩31,928 | ₩31,794 | ₩31,928 | +0.42% | 700 |
|---|
| 2026.01.30 | ₩31,901 | ₩31,901 | ₩31,900 | ₩31,900 | -0.00% | 900 |
|---|
| 2026.01.29 | ₩31,888 | ₩31,906 | ₩31,888 | ₩31,906 | +0.06% | 2.1천 |
|---|
| 2026.01.28 | ₩31,928 | ₩31,928 | ₩31,914 | ₩31,914 | -0.04% | 2.7천 |
|---|
| 2026.01.27 | ₩31,901 | ₩31,929 | ₩31,874 | ₩31,924 | +0.07% | 1.3천 |
|---|
| 2026.01.26 | ₩31,834 | ₩31,941 | ₩31,834 | ₩31,894 | +0.19% | 1.9천 |
|---|
| 2026.01.23 | ₩31,908 | ₩31,908 | ₩31,888 | ₩31,889 | -0.06% | 700 |
|---|
| 2026.01.22 | ₩31,861 | ₩31,901 | ₩31,847 | ₩31,861 | 0.00% | 5.5천 |
|---|
| 2026.01.21 | ₩31,807 | ₩31,857 | ₩31,794 | ₩31,857 | +0.16% | 3.7천 |
|---|
| 2026.01.20 | ₩31,780 | ₩31,794 | ₩31,740 | ₩31,787 | +0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩31,831 | ₩31,841 | ₩31,807 | ₩31,834 | +0.01% | 1.1만 |
|---|
| 2026.01.15 | ₩31,834 | ₩31,901 | ₩31,821 | ₩31,834 | 0.00% | 2.2만 |
|---|
| 2026.01.14 | ₩31,754 | ₩31,814 | ₩31,754 | ₩31,800 | +0.15% | 5.9천 |
|---|
| 2026.01.13 | ₩31,827 | ₩31,874 | ₩31,794 | ₩31,838 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩31,841 | ₩31,874 | ₩31,807 | ₩31,847 | +0.02% | 8.1천 |
|---|
| 2026.01.09 | ₩31,814 | ₩31,827 | ₩31,787 | ₩31,827 | +0.04% | 2.7천 |
|---|
| 2026.01.08 | ₩31,794 | ₩31,807 | ₩31,780 | ₩31,807 | +0.04% | 5.8천 |
|---|
| 2026.01.07 | ₩31,847 | ₩31,861 | ₩31,807 | ₩31,807 | -0.13% | 2.7천 |
|---|
| 2026.01.06 | ₩31,774 | ₩31,814 | ₩31,774 | ₩31,814 | +0.13% | 1.4천 |
|---|
| 2026.01.05 | ₩31,794 | ₩31,794 | ₩31,771 | ₩31,787 | -0.02% | 1.6천 |
|---|
| 2026.01.02 | ₩31,740 | ₩31,747 | ₩31,713 | ₩31,747 | +0.02% | 1.7만 |
|---|
| 2025.12.31 | ₩31,727 | ₩31,759 | ₩31,727 | ₩31,759 | +0.10% | 200 |
|---|
| 2025.12.30 | ₩31,755 | ₩31,776 | ₩31,740 | ₩31,767 | +0.04% | 3.1천 |
|---|
| 2025.12.29 | ₩31,767 | ₩31,767 | ₩31,767 | ₩31,767 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩31,700 | ₩31,742 | ₩31,700 | ₩31,740 | +0.13% | 700 |
|---|
| 2025.12.24 | ₩31,734 | ₩31,734 | ₩31,734 | ₩31,734 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩31,740 | ₩31,740 | ₩31,713 | ₩31,721 | -0.06% | 2.7만 |
|---|
| 2025.12.22 | ₩31,807 | ₩31,807 | ₩31,708 | ₩31,708 | -0.31% | 5.9천 |
|---|
| 2025.12.19 | ₩31,669 | ₩31,700 | ₩31,667 | ₩31,679 | +0.03% | 900 |
|---|
| 2025.12.18 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩31,566 | ₩31,577 | ₩31,566 | ₩31,577 | +0.03% | 300 |
|---|
| 2025.12.16 | ₩31,555 | ₩31,640 | ₩31,555 | ₩31,640 | +0.27% | 900 |
|---|
| 2025.12.15 | ₩31,580 | ₩31,646 | ₩31,580 | ₩31,606 | +0.08% | 1.9천 |
|---|
| 2025.12.12 | ₩31,606 | ₩31,606 | ₩31,566 | ₩31,566 | -0.13% | 2.6천 |
|---|
| 2025.12.11 | ₩31,606 | ₩31,606 | ₩31,606 | ₩31,606 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩31,553 | ₩31,632 | ₩31,553 | ₩31,632 | +0.25% | 1.3천 |
|---|
| 2025.12.09 | ₩31,566 | ₩31,586 | ₩31,566 | ₩31,586 | +0.06% | 100 |
|---|
| 2025.12.08 | ₩31,566 | ₩31,620 | ₩31,553 | ₩31,553 | -0.04% | 1.1만 |
|---|
| 2025.12.05 | ₩31,586 | ₩31,586 | ₩31,566 | ₩31,586 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩31,551 | ₩31,566 | ₩31,525 | ₩31,566 | +0.05% | 1.2천 |
|---|
| 2025.12.03 | ₩31,526 | ₩31,593 | ₩31,526 | ₩31,553 | +0.08% | 2.3천 |
|---|
| 2025.12.02 | ₩31,513 | ₩31,539 | ₩31,513 | ₩31,539 | +0.08% | 2.7천 |
|---|
| 2025.12.01 | ₩31,486 | ₩31,513 | ₩31,472 | ₩31,513 | +0.09% | 400 |
|---|
| 2025.11.28 | ₩31,472 | ₩31,499 | ₩31,472 | ₩31,499 | +0.09% | 100 |
|---|
| 2025.11.26 | ₩31,419 | ₩31,459 | ₩31,419 | ₩31,459 | +0.13% | 700 |
|---|
| 2025.11.25 | ₩31,336 | ₩31,405 | ₩31,325 | ₩31,392 | +0.18% | 1.1만 |
|---|
| 2025.11.24 | ₩31,298 | ₩31,376 | ₩31,271 | ₩31,376 | +0.25% | 1.2만 |
|---|
| 2025.11.21 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,298 | ₩31,298 | ₩31,160 | ₩31,160 | -0.44% | 7.1천 |
|---|
| 2025.11.19 | ₩31,265 | ₩31,273 | ₩31,265 | ₩31,273 | +0.03% | 400 |
|---|
| 2025.11.18 | ₩31,231 | ₩31,238 | ₩31,231 | ₩31,238 | +0.02% | 300 |
|---|
| 2025.11.17 | ₩31,321 | ₩31,321 | ₩31,294 | ₩31,294 | -0.09% | 3.6천 |
|---|
| 2025.11.14 | ₩31,318 | ₩31,318 | ₩31,318 | ₩31,318 | 0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩31,353 | ₩31,405 | ₩31,353 | ₩31,392 | +0.12% | 5.4천 |
|---|
| 2025.11.11 | ₩31,393 | ₩31,393 | ₩31,393 | ₩31,393 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,379 | ₩31,405 | ₩31,352 | ₩31,405 | +0.09% | 1.1만 |
|---|
| 2025.11.07 | ₩31,245 | ₩31,305 | ₩31,245 | ₩31,305 | +0.19% | 500 |
|---|
| 2025.11.06 | ₩31,298 | ₩31,365 | ₩31,298 | ₩31,300 | +0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩31,285 | ₩31,372 | ₩31,285 | ₩31,372 | +0.28% | 400 |
|---|
| 2025.11.04 | ₩31,332 | ₩31,332 | ₩31,332 | ₩31,332 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩31,391 | ₩31,392 | ₩31,391 | ₩31,392 | +0.00% | 300 |
|---|
| 2025.10.31 | ₩31,405 | ₩31,405 | ₩31,384 | ₩31,384 | -0.07% | 6.3천 |
|---|
| 2025.10.30 | ₩31,365 | ₩31,405 | ₩31,365 | ₩31,365 | 0.00% | 7.5천 |
|---|
| 2025.10.29 | ₩31,419 | ₩31,424 | ₩31,391 | ₩31,391 | -0.09% | 2.1천 |
|---|
| 2025.10.28 | ₩31,392 | ₩31,419 | ₩31,392 | ₩31,419 | +0.09% | 400 |
|---|
| 2025.10.27 | ₩31,407 | ₩31,407 | ₩31,392 | ₩31,405 | -0.00% | 900 |
|---|
| 2025.10.24 | ₩31,352 | ₩31,405 | ₩31,352 | ₩31,365 | +0.04% | 8.1천 |
|---|
| 2025.10.23 | ₩31,298 | ₩31,325 | ₩31,289 | ₩31,312 | +0.04% | 1.8천 |
|---|
| 2025.10.22 | ₩31,298 | ₩31,298 | ₩31,258 | ₩31,271 | -0.09% | 2.7천 |
|---|
| 2025.10.21 | ₩31,314 | ₩31,314 | ₩31,312 | ₩31,312 | -0.01% | 2천 |
|---|
| 2025.10.20 | ₩31,282 | ₩31,305 | ₩31,282 | ₩31,285 | +0.01% | 1.1만 |
|---|
| 2025.10.17 | ₩31,178 | ₩31,245 | ₩31,178 | ₩31,245 | +0.21% | 1천 |
|---|
| 2025.10.16 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,246 | ₩31,246 | ₩31,191 | ₩31,191 | -0.18% | 1.9천 |
|---|
| 2025.10.14 | ₩31,178 | ₩31,191 | ₩31,164 | ₩31,182 | +0.01% | 800 |
|---|
| 2025.10.13 | ₩31,191 | ₩31,211 | ₩31,164 | ₩31,211 | +0.06% | 1.4천 |
|---|
| 2025.10.10 | ₩31,178 | ₩31,205 | ₩31,116 | ₩31,116 | -0.20% | 800 |
|---|