시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Conservative Buffer ETF - January 과거 주가
FT Vest Nasdaq-100 Conservative Buffer ETF - January · QCJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Conservative Buffer ETF - January · QCJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,272 | ₩32,308 | ₩32,268 | ₩32,288 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,268 | ₩32,268 | ₩32,201 | ₩32,201 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,214 | ₩32,269 | ₩32,214 | ₩32,268 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,214 | ₩32,321 | ₩32,214 | ₩32,268 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,198 | ₩32,241 | ₩32,198 | ₩32,241 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,207 | ₩32,214 | ₩32,174 | ₩32,194 | -0.04% | 3.6천 |
| 2026.10.01 | ₩32,080 | ₩32,127 | ₩32,068 | ₩32,127 | +0.15% | 1만 |
| 2026.09.30 | ₩32,134 | ₩32,154 | ₩32,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,131 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,114 | ₩32,114 | ₩32,067 | ₩32,089 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩32,053 | ₩32,107 | ₩32,053 | ₩32,053 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,093 | ₩32,107 | ₩32,093 | ₩32,107 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩32,028 | ₩32,080 | ₩32,026 | ₩32,067 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩32,067 | ₩32,080 | ₩32,053 | ₩32,067 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,114 | ₩32,126 | ₩32,093 | ₩32,107 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩32,080 | ₩32,080 | ₩32,080 | ₩32,080 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,839 | ₩31,919 | ₩31,839 | ₩31,919 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,852 | ₩31,879 | ₩31,799 | ₩31,879 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,718 | ₩31,772 | ₩31,665 | ₩31,691 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,665 | ₩31,698 | ₩31,665 | ₩31,678 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,772 | ₩31,772 | ₩31,718 | ₩31,718 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,799 | ₩31,799 | ₩31,799 | ₩31,799 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,705 | ₩31,718 | ₩31,665 | ₩31,665 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,772 | ₩31,772 | ₩31,758 | ₩31,758 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,772 | ₩31,825 | ₩31,772 | ₩31,772 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,813 | ₩31,832 | ₩31,812 | ₩31,812 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,716 | ₩31,716 | ₩31,686 | ₩31,705 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,653 | ₩31,718 | ₩31,651 | ₩31,678 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,665 | ₩31,772 | ₩31,665 | ₩31,765 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,785 | ₩31,792 | ₩31,718 | ₩31,750 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,732 | ₩31,785 | ₩31,705 | ₩31,785 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,611 | ₩31,645 | ₩31,611 | ₩31,645 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,604 | ₩31,624 | ₩31,584 | ₩31,624 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,584 | ₩31,584 | ₩31,571 | ₩31,578 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,571 | ₩31,638 | ₩31,571 | ₩31,638 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,571 | ₩31,584 | ₩31,571 | ₩31,584 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,571 | ₩31,651 | ₩31,571 | ₩31,618 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,612 | ₩31,665 | ₩31,586 | ₩31,598 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,584 | ₩31,772 | ₩31,584 | ₩31,734 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,745 | ₩31,745 | ₩31,691 | ₩31,717 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,705 | ₩31,718 | ₩31,691 | ₩31,705 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,611 | ₩31,645 | ₩31,611 | ₩31,645 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,571 | ₩31,598 | ₩31,545 | ₩31,578 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,490 | ₩31,598 | ₩31,490 | ₩31,598 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,490 | ₩31,579 | ₩31,490 | ₩31,579 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,450 | ₩31,517 | ₩31,450 | ₩31,517 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,490 | ₩31,531 | ₩31,490 | ₩31,509 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,236 | ₩31,303 | ₩31,222 | ₩31,289 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,209 | ₩31,209 | ₩31,048 | ₩31,155 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩31,035 | ₩31,055 | ₩31,035 | ₩31,055 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,887 | ₩30,968 | ₩30,767 | ₩30,767 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,861 | ₩30,941 | ₩30,861 | ₩30,941 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,968 | ₩31,008 | ₩30,901 | ₩30,995 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩31,021 | ₩31,075 | ₩30,995 | ₩30,995 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩31,062 | ₩31,062 | ₩31,021 | ₩31,044 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,224 | ₩31,237 | ₩31,209 | ₩31,209 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,229 | ₩31,256 | ₩31,229 | ₩31,236 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,954 | ₩31,095 | ₩30,954 | ₩31,095 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,222 | ₩31,289 | ₩31,202 | ₩31,202 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,303 | ₩31,330 | ₩31,276 | ₩31,322 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,130 | ₩34,130 | ₩31,289 | ₩31,304 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,249 | ₩31,269 | ₩31,212 | ₩31,212 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,303 | ₩31,343 | ₩31,303 | ₩31,330 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,236 | ₩31,283 | ₩31,236 | ₩31,283 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,135 | ₩31,142 | ₩31,135 | ₩31,142 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩31,075 | ₩31,142 | ₩31,075 | ₩31,088 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,263 | ₩31,264 | ₩31,189 | ₩31,264 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,142 | ₩31,155 | ₩31,062 | ₩31,102 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,182 | ₩31,303 | ₩31,182 | ₩31,214 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,303 | ₩31,310 | ₩31,303 | ₩31,310 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩31,062 | ₩31,196 | ₩31,062 | ₩31,196 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,968 | ₩31,068 | ₩30,968 | ₩31,035 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩31,048 | ₩31,102 | ₩30,981 | ₩31,068 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩31,021 | ₩31,088 | ₩30,968 | ₩31,007 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,088 | ₩31,088 | ₩30,995 | ₩31,028 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,263 | ₩31,330 | ₩31,222 | ₩31,249 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,224 | ₩31,276 | ₩31,115 | ₩31,249 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,182 | ₩31,249 | ₩31,088 | ₩31,088 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,330 | ₩31,330 | ₩31,196 | ₩31,196 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,330 | ₩31,330 | ₩31,303 | ₩31,303 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩31,048 | ₩31,131 | ₩31,048 | ₩31,131 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,847 | ₩31,062 | ₩30,847 | ₩31,062 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,834 | ₩30,861 | ₩30,820 | ₩30,834 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩31,062 | ₩31,062 | ₩30,901 | ₩30,976 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,090 | ₩31,169 | ₩31,088 | ₩31,109 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,088 | ₩31,088 | ₩30,954 | ₩30,954 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,289 | ₩31,330 | ₩31,276 | ₩31,307 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,289 | ₩31,343 | ₩31,276 | ₩31,303 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,330 | ₩31,343 | ₩31,316 | ₩31,330 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,323 | ₩31,350 | ₩31,323 | ₩31,335 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,289 | ₩31,316 | ₩31,289 | ₩31,303 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,236 | ₩31,292 | ₩31,222 | ₩31,292 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,196 | ₩31,222 | ₩31,196 | ₩31,222 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,209 | ₩31,233 | ₩31,209 | ₩31,233 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,155 | ₩31,182 | ₩31,129 | ₩31,133 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩31,062 | ₩31,126 | ₩31,035 | ₩31,088 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩31,008 | ₩31,062 | ₩31,008 | ₩31,062 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,954 | ₩30,981 | ₩30,914 | ₩30,941 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,981 | ₩31,020 | ₩30,941 | ₩30,995 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,981 | ₩31,035 | ₩30,968 | ₩30,995 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩31,048 | ₩31,068 | ₩31,048 | ₩31,048 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩31,008 | ₩31,048 | ₩31,008 | ₩31,008 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,981 | ₩30,981 | ₩30,887 | ₩30,968 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩31,021 | ₩31,048 | ₩30,995 | ₩31,008 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,995 | ₩31,035 | ₩30,874 | ₩30,995 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,928 | ₩30,928 | ₩30,874 | ₩30,881 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,834 | ₩30,874 | ₩30,820 | ₩30,874 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,673 | ₩30,774 | ₩30,673 | ₩30,767 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,673 | ₩30,680 | ₩30,619 | ₩30,653 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,619 | ₩30,720 | ₩30,619 | ₩30,666 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,472 | ₩30,606 | ₩30,472 | ₩30,579 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,432 | ₩30,503 | ₩30,432 | ₩30,503 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,445 | ₩30,479 | ₩30,405 | ₩30,432 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,485 | ₩30,519 | ₩30,485 | ₩30,519 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,459 | ₩30,526 | ₩30,459 | ₩30,512 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,271 | ₩30,418 | ₩30,271 | ₩30,347 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,351 | ₩30,412 | ₩30,351 | ₩30,412 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,311 | ₩30,325 | ₩30,204 | ₩30,204 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,284 | ₩30,291 | ₩30,224 | ₩30,271 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,351 | ₩30,351 | ₩30,258 | ₩30,325 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,097 | ₩30,183 | ₩30,083 | ₩30,150 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩30,016 | ₩30,137 | ₩30,003 | ₩30,110 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,936 | ₩30,016 | ₩29,923 | ₩29,976 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,527 | ₩29,815 | ₩29,527 | ₩29,802 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,655 | ₩29,728 | ₩29,641 | ₩29,668 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,581 | ₩29,668 | ₩29,521 | ₩29,628 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,507 | ₩29,597 | ₩29,494 | ₩29,527 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,125 | ₩29,159 | ₩28,784 | ₩29,145 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,172 | ₩29,199 | ₩29,132 | ₩29,186 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,851 | ₩29,194 | ₩28,837 | ₩29,194 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩29,011 | ₩29,172 | ₩29,011 | ₩29,065 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,743 | ₩28,951 | ₩28,691 | ₩28,864 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,567 | ₩28,597 | ₩28,442 | ₩28,462 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,743 | ₩28,743 | ₩28,569 | ₩28,577 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,978 | ₩29,038 | ₩28,824 | ₩28,824 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,145 | ₩29,199 | ₩29,119 | ₩29,123 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩29,011 | ₩29,132 | ₩28,986 | ₩29,030 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,212 | ₩29,223 | ₩29,105 | ₩29,167 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,132 | ₩29,132 | ₩28,891 | ₩28,918 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,132 | ₩29,253 | ₩29,105 | ₩29,199 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,387 | ₩29,413 | ₩29,239 | ₩29,239 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,413 | ₩29,480 | ₩29,400 | ₩29,420 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,375 | ₩29,400 | ₩29,326 | ₩29,361 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,279 | ₩29,279 | ₩29,119 | ₩29,239 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,333 | ₩29,333 | ₩29,266 | ₩29,279 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,507 | ₩29,547 | ₩29,438 | ₩29,488 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,561 | ₩29,574 | ₩29,494 | ₩29,494 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,253 | ₩29,493 | ₩29,119 | ₩29,493 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,300 | ₩29,444 | ₩29,253 | ₩29,300 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,574 | ₩29,574 | ₩29,333 | ₩29,494 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,456 | ₩30,298 | ₩29,427 | ₩29,566 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,253 | ₩29,440 | ₩29,186 | ₩29,413 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,306 | ₩29,561 | ₩29,306 | ₩29,561 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,346 | ₩29,507 | ₩29,346 | ₩29,494 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,454 | ₩29,568 | ₩29,427 | ₩29,534 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,574 | ₩29,724 | ₩29,574 | ₩29,602 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,360 | ₩29,534 | ₩29,360 | ₩29,498 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,416 | ₩29,440 | ₩29,320 | ₩29,346 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,454 | ₩29,574 | ₩29,427 | ₩29,534 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,396 | ₩29,454 | ₩29,346 | ₩29,454 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,413 | ₩29,547 | ₩29,387 | ₩29,467 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,293 | ₩29,400 | ₩29,239 | ₩29,333 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,346 | ₩29,467 | ₩29,333 | ₩29,346 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,641 | ₩29,641 | ₩29,360 | ₩29,368 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,635 | ₩29,668 | ₩29,507 | ₩29,588 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,588 | ₩29,655 | ₩29,561 | ₩29,601 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,480 | ₩29,668 | ₩29,454 | ₩29,668 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,320 | ₩30,150 | ₩29,320 | ₩29,588 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,326 | ₩29,346 | ₩29,198 | ₩29,246 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,641 | ₩29,641 | ₩29,300 | ₩29,401 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,695 | ₩29,695 | ₩29,521 | ₩29,601 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,735 | ₩29,842 | ₩29,735 | ₩29,815 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,775 | ₩29,779 | ₩29,661 | ₩29,722 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,815 | ₩29,852 | ₩29,614 | ₩29,842 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,916 | ₩29,953 | ₩29,856 | ₩29,953 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,815 | ₩29,896 | ₩29,815 | ₩29,896 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,775 | ₩29,829 | ₩29,735 | ₩29,815 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,695 | ₩29,789 | ₩29,668 | ₩29,748 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,748 | ₩29,748 | ₩29,627 | ₩29,708 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,467 | ₩29,681 | ₩29,420 | ₩29,601 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,521 | ₩29,708 | ₩29,413 | ₩29,440 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,708 | ₩29,735 | ₩29,675 | ₩29,735 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,641 | ₩29,695 | ₩29,641 | ₩29,695 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,614 | ₩29,681 | ₩29,614 | ₩29,641 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,695 | ₩29,695 | ₩29,641 | ₩29,663 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,695 | ₩29,695 | ₩29,655 | ₩29,681 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,668 | ₩29,695 | ₩29,632 | ₩29,668 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,597 | ₩29,668 | ₩29,594 | ₩29,628 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,594 | ₩29,601 | ₩29,588 | ₩29,600 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,601 | ₩29,614 | ₩29,588 | ₩29,598 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,594 | ₩29,597 | ₩29,574 | ₩29,594 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,534 | ₩29,588 | ₩29,521 | ₩29,568 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,601 | ₩29,601 | ₩29,534 | ₩29,554 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,547 | ₩29,557 | ₩29,547 | ₩29,557 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,561 | ₩29,561 | ₩29,533 | ₩29,553 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,507 | ₩29,534 | ₩29,507 | ₩29,534 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,534 | ₩29,534 | ₩29,521 | ₩29,531 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,480 | ₩29,514 | ₩29,458 | ₩29,458 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,467 | ₩29,488 | ₩29,454 | ₩29,479 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,430 | ₩29,467 | ₩29,387 | ₩29,432 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,346 | ₩29,360 | ₩29,293 | ₩29,324 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,360 | ₩29,387 | ₩29,203 | ₩29,203 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,360 | ₩29,380 | ₩29,293 | ₩29,338 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,353 | ₩29,353 | ₩29,306 | ₩29,312 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,383 | ₩29,383 | ₩29,239 | ₩29,306 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,346 | ₩29,387 | ₩29,333 | ₩29,385 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,333 | ₩29,385 | ₩29,320 | ₩29,385 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,306 | ₩29,373 | ₩29,306 | ₩29,340 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,346 | ₩29,346 | ₩29,312 | ₩29,312 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,360 | ₩29,360 | ₩29,293 | ₩29,325 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,279 | ₩29,285 | ₩29,266 | ₩29,285 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,293 | ₩29,293 | ₩29,253 | ₩29,281 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,246 | ₩29,246 | ₩29,199 | ₩29,245 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,198 | ₩29,226 | ₩29,176 | ₩29,198 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,159 | ₩29,239 | ₩29,159 | ₩29,226 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,119 | ₩29,172 | ₩29,119 | ₩29,132 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,931 | ₩29,078 | ₩28,931 | ₩29,078 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,770 | ₩28,995 | ₩28,770 | ₩28,995 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,664 | ₩28,743 | ₩28,529 | ₩28,719 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,944 | ₩28,944 | ₩28,583 | ₩28,601 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,851 | ₩28,864 | ₩28,770 | ₩28,828 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,827 | ₩28,827 | ₩28,772 | ₩28,772 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,904 | ₩28,906 | ₩28,810 | ₩28,853 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,770 | ₩28,971 | ₩28,757 | ₩28,919 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,986 | ₩29,018 | ₩28,857 | ₩28,877 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,092 | ₩29,092 | ₩29,011 | ₩29,038 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩29,038 | ₩29,058 | ₩29,025 | ₩29,058 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,971 | ₩29,092 | ₩28,971 | ₩29,052 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,848 | ₩28,891 | ₩28,743 | ₩28,891 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,971 | ₩28,985 | ₩28,851 | ₩28,891 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,958 | ₩29,092 | ₩28,954 | ₩29,029 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,971 | ₩29,065 | ₩28,958 | ₩28,965 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,092 | ₩29,116 | ₩29,052 | ₩29,078 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,078 | ₩29,092 | ₩29,038 | ₩29,038 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩29,052 | ₩29,078 | ₩29,052 | ₩29,065 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,078 | ₩29,097 | ₩29,078 | ₩29,097 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,078 | ₩29,099 | ₩29,078 | ₩29,096 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩29,072 | ₩29,072 | ₩29,070 | ₩29,070 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,944 | ₩29,025 | ₩28,944 | ₩28,979 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,877 | ₩28,910 | ₩28,786 | ₩28,910 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,864 | ₩28,871 | ₩28,770 | ₩28,837 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,877 | ₩28,910 | ₩28,877 | ₩28,910 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,837 | ₩28,885 | ₩28,837 | ₩28,864 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,690 | ₩28,760 | ₩28,655 | ₩28,749 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,784 | ₩28,784 | ₩28,666 | ₩28,666 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,676 | ₩28,764 | ₩28,676 | ₩28,723 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,623 | ₩28,757 | ₩28,623 | ₩28,717 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,797 | ₩28,797 | ₩28,730 | ₩28,755 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,636 | ₩28,636 | ₩28,561 | ₩28,561 | -0.26% | 4.8천 |
|---|