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 | ₩32,185 | ₩32,222 | ₩32,181 | ₩32,202 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,181 | ₩32,181 | ₩32,115 | ₩32,115 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,128 | ₩32,183 | ₩32,128 | ₩32,181 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,128 | ₩32,235 | ₩32,128 | ₩32,181 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,112 | ₩32,155 | ₩32,112 | ₩32,155 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,121 | ₩32,128 | ₩32,088 | ₩32,108 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,994 | ₩32,041 | ₩31,982 | ₩32,041 | +0.15% | 1만 |
| 2026.09.30 | ₩32,048 | ₩32,068 | ₩32,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,045 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,028 | ₩32,028 | ₩31,981 | ₩32,004 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,968 | ₩32,021 | ₩31,968 | ₩31,968 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,008 | ₩32,021 | ₩32,008 | ₩32,021 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,942 | ₩31,994 | ₩31,941 | ₩31,981 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,981 | ₩31,994 | ₩31,968 | ₩31,981 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,028 | ₩32,040 | ₩32,008 | ₩32,021 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,994 | ₩31,994 | ₩31,994 | ₩31,994 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,754 | ₩31,834 | ₩31,754 | ₩31,834 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,767 | ₩31,794 | ₩31,714 | ₩31,794 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,634 | ₩31,687 | ₩31,580 | ₩31,607 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,580 | ₩31,613 | ₩31,580 | ₩31,593 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,687 | ₩31,687 | ₩31,634 | ₩31,634 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,620 | ₩31,634 | ₩31,580 | ₩31,580 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,687 | ₩31,687 | ₩31,674 | ₩31,674 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,687 | ₩31,740 | ₩31,687 | ₩31,687 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,728 | ₩31,747 | ₩31,727 | ₩31,727 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,631 | ₩31,631 | ₩31,601 | ₩31,620 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,568 | ₩31,634 | ₩31,567 | ₩31,593 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,580 | ₩31,687 | ₩31,580 | ₩31,680 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,700 | ₩31,707 | ₩31,634 | ₩31,666 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,647 | ₩31,700 | ₩31,620 | ₩31,700 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,527 | ₩31,560 | ₩31,527 | ₩31,560 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,520 | ₩31,540 | ₩31,500 | ₩31,540 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,500 | ₩31,500 | ₩31,487 | ₩31,493 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,487 | ₩31,553 | ₩31,487 | ₩31,553 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,487 | ₩31,500 | ₩31,487 | ₩31,500 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,487 | ₩31,567 | ₩31,487 | ₩31,533 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,528 | ₩31,580 | ₩31,501 | ₩31,513 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,500 | ₩31,687 | ₩31,500 | ₩31,650 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,660 | ₩31,660 | ₩31,607 | ₩31,632 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,620 | ₩31,634 | ₩31,607 | ₩31,620 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,527 | ₩31,560 | ₩31,527 | ₩31,560 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,487 | ₩31,513 | ₩31,461 | ₩31,493 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,406 | ₩31,513 | ₩31,406 | ₩31,513 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,406 | ₩31,495 | ₩31,406 | ₩31,495 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,366 | ₩31,433 | ₩31,366 | ₩31,433 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,406 | ₩31,446 | ₩31,406 | ₩31,425 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,420 | ₩31,420 | ₩31,420 | ₩31,420 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,152 | ₩31,219 | ₩31,139 | ₩31,206 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,126 | ₩31,126 | ₩30,965 | ₩31,072 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,952 | ₩30,972 | ₩30,952 | ₩30,972 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,805 | ₩30,885 | ₩30,685 | ₩30,685 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,778 | ₩30,858 | ₩30,778 | ₩30,858 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,885 | ₩30,925 | ₩30,818 | ₩30,912 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,939 | ₩30,992 | ₩30,912 | ₩30,912 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,979 | ₩30,979 | ₩30,939 | ₩30,961 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,140 | ₩31,154 | ₩31,126 | ₩31,126 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,146 | ₩31,172 | ₩31,146 | ₩31,152 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,032 | ₩31,032 | ₩31,032 | ₩31,032 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,872 | ₩31,012 | ₩30,872 | ₩31,012 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,139 | ₩31,206 | ₩31,119 | ₩31,119 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,219 | ₩31,246 | ₩31,193 | ₩31,238 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,039 | ₩34,039 | ₩31,206 | ₩31,221 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,166 | ₩31,186 | ₩31,128 | ₩31,128 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,219 | ₩31,259 | ₩31,219 | ₩31,246 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,152 | ₩31,199 | ₩31,152 | ₩31,199 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,052 | ₩31,059 | ₩31,052 | ₩31,059 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,992 | ₩31,059 | ₩30,992 | ₩31,005 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,179 | ₩31,180 | ₩31,106 | ₩31,180 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,059 | ₩31,072 | ₩30,979 | ₩31,019 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,099 | ₩31,219 | ₩31,099 | ₩31,131 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,219 | ₩31,226 | ₩31,219 | ₩31,226 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,979 | ₩31,112 | ₩30,979 | ₩31,112 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,885 | ₩30,985 | ₩30,885 | ₩30,952 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,965 | ₩31,019 | ₩30,898 | ₩30,985 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,939 | ₩31,005 | ₩30,885 | ₩30,924 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,005 | ₩31,005 | ₩30,912 | ₩30,945 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,179 | ₩31,246 | ₩31,139 | ₩31,166 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,140 | ₩31,193 | ₩31,032 | ₩31,166 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,099 | ₩31,166 | ₩31,005 | ₩31,005 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,246 | ₩31,246 | ₩31,112 | ₩31,112 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,246 | ₩31,246 | ₩31,219 | ₩31,219 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,965 | ₩31,048 | ₩30,965 | ₩31,048 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,765 | ₩30,979 | ₩30,765 | ₩30,979 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,751 | ₩30,778 | ₩30,738 | ₩30,751 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,979 | ₩30,979 | ₩30,818 | ₩30,893 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,007 | ₩31,086 | ₩31,005 | ₩31,025 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,005 | ₩31,005 | ₩30,872 | ₩30,872 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,206 | ₩31,246 | ₩31,193 | ₩31,223 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,206 | ₩31,259 | ₩31,193 | ₩31,219 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,246 | ₩31,259 | ₩31,233 | ₩31,246 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,239 | ₩31,266 | ₩31,239 | ₩31,251 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,206 | ₩31,233 | ₩31,206 | ₩31,219 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,152 | ₩31,209 | ₩31,139 | ₩31,209 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,112 | ₩31,139 | ₩31,112 | ₩31,139 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,126 | ₩31,150 | ₩31,126 | ₩31,150 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,072 | ₩31,099 | ₩31,046 | ₩31,050 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,979 | ₩31,043 | ₩30,952 | ₩31,005 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,925 | ₩30,979 | ₩30,925 | ₩30,979 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,872 | ₩30,898 | ₩30,832 | ₩30,858 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,898 | ₩30,937 | ₩30,858 | ₩30,912 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,898 | ₩30,952 | ₩30,885 | ₩30,912 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,965 | ₩30,985 | ₩30,965 | ₩30,965 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,925 | ₩30,965 | ₩30,925 | ₩30,925 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,898 | ₩30,898 | ₩30,805 | ₩30,885 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,939 | ₩30,965 | ₩30,912 | ₩30,925 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,912 | ₩30,952 | ₩30,792 | ₩30,912 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,845 | ₩30,845 | ₩30,792 | ₩30,798 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,751 | ₩30,792 | ₩30,738 | ₩30,792 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,591 | ₩30,691 | ₩30,591 | ₩30,685 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,591 | ₩30,598 | ₩30,538 | ₩30,571 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,538 | ₩30,638 | ₩30,538 | ₩30,584 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,391 | ₩30,524 | ₩30,391 | ₩30,498 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,351 | ₩30,421 | ₩30,351 | ₩30,421 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,364 | ₩30,397 | ₩30,324 | ₩30,351 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,404 | ₩30,437 | ₩30,404 | ₩30,437 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,377 | ₩30,444 | ₩30,377 | ₩30,431 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,190 | ₩30,337 | ₩30,190 | ₩30,266 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,270 | ₩30,331 | ₩30,270 | ₩30,331 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,230 | ₩30,244 | ₩30,123 | ₩30,123 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,204 | ₩30,210 | ₩30,143 | ₩30,190 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,270 | ₩30,270 | ₩30,177 | ₩30,244 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,016 | ₩30,102 | ₩30,003 | ₩30,070 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,936 | ₩30,057 | ₩29,923 | ₩30,030 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,856 | ₩29,936 | ₩29,843 | ₩29,896 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,448 | ₩29,736 | ₩29,448 | ₩29,722 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,575 | ₩29,649 | ₩29,562 | ₩29,589 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,502 | ₩29,589 | ₩29,442 | ₩29,549 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,428 | ₩29,518 | ₩29,415 | ₩29,448 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,048 | ₩29,081 | ₩28,707 | ₩29,068 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,094 | ₩29,121 | ₩29,054 | ₩29,108 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,774 | ₩29,116 | ₩28,760 | ₩29,116 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,934 | ₩29,094 | ₩28,934 | ₩28,987 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,667 | ₩28,874 | ₩28,615 | ₩28,787 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,490 | ₩28,521 | ₩28,366 | ₩28,386 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,667 | ₩28,667 | ₩28,493 | ₩28,501 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,901 | ₩28,961 | ₩28,747 | ₩28,747 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,068 | ₩29,121 | ₩29,041 | ₩29,045 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,934 | ₩29,054 | ₩28,909 | ₩28,953 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,134 | ₩29,145 | ₩29,027 | ₩29,089 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,054 | ₩29,054 | ₩28,814 | ₩28,840 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,054 | ₩29,174 | ₩29,027 | ₩29,121 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,308 | ₩29,335 | ₩29,161 | ₩29,161 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,335 | ₩29,402 | ₩29,321 | ₩29,342 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,296 | ₩29,321 | ₩29,248 | ₩29,283 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,201 | ₩29,201 | ₩29,041 | ₩29,161 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,255 | ₩29,255 | ₩29,188 | ₩29,201 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,428 | ₩29,469 | ₩29,359 | ₩29,410 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,482 | ₩29,495 | ₩29,415 | ₩29,415 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,174 | ₩29,414 | ₩29,041 | ₩29,414 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,221 | ₩29,366 | ₩29,174 | ₩29,221 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,495 | ₩29,495 | ₩29,255 | ₩29,415 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,378 | ₩30,217 | ₩29,348 | ₩29,487 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,174 | ₩29,362 | ₩29,108 | ₩29,335 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,228 | ₩29,482 | ₩29,228 | ₩29,482 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,268 | ₩29,428 | ₩29,268 | ₩29,415 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,375 | ₩29,489 | ₩29,348 | ₩29,455 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,495 | ₩29,645 | ₩29,495 | ₩29,523 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,281 | ₩29,455 | ₩29,281 | ₩29,419 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,338 | ₩29,362 | ₩29,241 | ₩29,268 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,375 | ₩29,495 | ₩29,348 | ₩29,455 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,317 | ₩29,375 | ₩29,268 | ₩29,375 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,335 | ₩29,469 | ₩29,308 | ₩29,388 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,215 | ₩29,321 | ₩29,161 | ₩29,255 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,268 | ₩29,388 | ₩29,255 | ₩29,268 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,562 | ₩29,562 | ₩29,281 | ₩29,289 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,555 | ₩29,589 | ₩29,428 | ₩29,509 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,509 | ₩29,575 | ₩29,482 | ₩29,522 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,402 | ₩29,589 | ₩29,375 | ₩29,589 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,241 | ₩30,070 | ₩29,241 | ₩29,509 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,248 | ₩29,268 | ₩29,120 | ₩29,168 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,562 | ₩29,562 | ₩29,221 | ₩29,323 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,616 | ₩29,616 | ₩29,442 | ₩29,522 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,656 | ₩29,763 | ₩29,656 | ₩29,736 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,696 | ₩29,700 | ₩29,582 | ₩29,642 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,736 | ₩29,772 | ₩29,535 | ₩29,763 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,836 | ₩29,873 | ₩29,776 | ₩29,873 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,736 | ₩29,816 | ₩29,736 | ₩29,816 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,696 | ₩29,749 | ₩29,656 | ₩29,736 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,616 | ₩29,709 | ₩29,589 | ₩29,669 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,669 | ₩29,669 | ₩29,547 | ₩29,629 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,388 | ₩29,602 | ₩29,342 | ₩29,522 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,442 | ₩29,629 | ₩29,335 | ₩29,362 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,629 | ₩29,656 | ₩29,595 | ₩29,656 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,562 | ₩29,616 | ₩29,562 | ₩29,616 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,535 | ₩29,602 | ₩29,535 | ₩29,562 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,616 | ₩29,616 | ₩29,562 | ₩29,583 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,616 | ₩29,616 | ₩29,575 | ₩29,602 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,589 | ₩29,616 | ₩29,553 | ₩29,589 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,518 | ₩29,589 | ₩29,515 | ₩29,549 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,515 | ₩29,522 | ₩29,509 | ₩29,521 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,522 | ₩29,535 | ₩29,509 | ₩29,519 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,515 | ₩29,518 | ₩29,495 | ₩29,515 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,455 | ₩29,509 | ₩29,442 | ₩29,489 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,522 | ₩29,522 | ₩29,455 | ₩29,475 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,469 | ₩29,478 | ₩29,469 | ₩29,478 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,482 | ₩29,482 | ₩29,454 | ₩29,474 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,428 | ₩29,455 | ₩29,428 | ₩29,455 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,455 | ₩29,455 | ₩29,442 | ₩29,452 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,402 | ₩29,435 | ₩29,379 | ₩29,379 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,388 | ₩29,410 | ₩29,375 | ₩29,400 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,351 | ₩29,388 | ₩29,308 | ₩29,354 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,268 | ₩29,281 | ₩29,215 | ₩29,245 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,281 | ₩29,308 | ₩29,125 | ₩29,125 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,281 | ₩29,301 | ₩29,215 | ₩29,260 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,275 | ₩29,275 | ₩29,228 | ₩29,233 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,304 | ₩29,304 | ₩29,161 | ₩29,228 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,268 | ₩29,308 | ₩29,255 | ₩29,307 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,255 | ₩29,307 | ₩29,241 | ₩29,307 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,228 | ₩29,295 | ₩29,228 | ₩29,261 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,268 | ₩29,268 | ₩29,233 | ₩29,233 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,281 | ₩29,281 | ₩29,215 | ₩29,247 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,201 | ₩29,207 | ₩29,188 | ₩29,207 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,215 | ₩29,215 | ₩29,174 | ₩29,203 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,168 | ₩29,168 | ₩29,121 | ₩29,166 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,120 | ₩29,148 | ₩29,098 | ₩29,120 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,081 | ₩29,161 | ₩29,081 | ₩29,148 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,041 | ₩29,094 | ₩29,041 | ₩29,054 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,854 | ₩29,001 | ₩28,854 | ₩29,001 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,693 | ₩28,918 | ₩28,693 | ₩28,918 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,588 | ₩28,667 | ₩28,453 | ₩28,643 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,867 | ₩28,867 | ₩28,506 | ₩28,525 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,774 | ₩28,787 | ₩28,693 | ₩28,751 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,749 | ₩28,749 | ₩28,695 | ₩28,695 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,827 | ₩28,828 | ₩28,733 | ₩28,776 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,693 | ₩28,894 | ₩28,680 | ₩28,842 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,909 | ₩28,941 | ₩28,780 | ₩28,800 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,014 | ₩29,014 | ₩28,934 | ₩28,961 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,961 | ₩28,981 | ₩28,947 | ₩28,981 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,894 | ₩29,014 | ₩28,894 | ₩28,974 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,771 | ₩28,814 | ₩28,667 | ₩28,814 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,894 | ₩28,907 | ₩28,774 | ₩28,814 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,880 | ₩29,014 | ₩28,876 | ₩28,951 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,894 | ₩28,987 | ₩28,880 | ₩28,887 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,014 | ₩29,038 | ₩28,974 | ₩29,001 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,001 | ₩29,014 | ₩28,961 | ₩28,961 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,974 | ₩29,001 | ₩28,974 | ₩28,987 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,001 | ₩29,019 | ₩29,001 | ₩29,019 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,001 | ₩29,021 | ₩29,001 | ₩29,018 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,994 | ₩28,994 | ₩28,993 | ₩28,993 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,867 | ₩28,947 | ₩28,867 | ₩28,902 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,800 | ₩28,832 | ₩28,709 | ₩28,832 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,787 | ₩28,794 | ₩28,693 | ₩28,760 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,800 | ₩28,832 | ₩28,800 | ₩28,832 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,760 | ₩28,808 | ₩28,760 | ₩28,787 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,613 | ₩28,683 | ₩28,578 | ₩28,672 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,707 | ₩28,707 | ₩28,589 | ₩28,589 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,600 | ₩28,687 | ₩28,600 | ₩28,647 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,546 | ₩28,680 | ₩28,546 | ₩28,640 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,720 | ₩28,720 | ₩28,653 | ₩28,679 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,560 | ₩28,560 | ₩28,485 | ₩28,485 | -0.26% | 4.8천 |
|---|