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 | ₩32,166 | ₩32,202 | ₩32,162 | ₩32,182 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,162 | ₩32,162 | ₩32,095 | ₩32,095 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,108 | ₩32,163 | ₩32,108 | ₩32,162 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,108 | ₩32,215 | ₩32,108 | ₩32,162 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,092 | ₩32,135 | ₩32,092 | ₩32,135 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,102 | ₩32,108 | ₩32,068 | ₩32,088 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,975 | ₩32,021 | ₩31,963 | ₩32,021 | +0.15% | 1만 |
| 2026.09.30 | ₩32,028 | ₩32,048 | ₩32,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,025 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,008 | ₩32,008 | ₩31,961 | ₩31,984 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,948 | ₩32,001 | ₩31,948 | ₩31,948 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,988 | ₩32,001 | ₩31,988 | ₩32,001 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,923 | ₩31,975 | ₩31,921 | ₩31,961 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,961 | ₩31,975 | ₩31,948 | ₩31,961 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,008 | ₩32,020 | ₩31,988 | ₩32,001 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,734 | ₩31,814 | ₩31,734 | ₩31,814 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,748 | ₩31,774 | ₩31,694 | ₩31,774 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,614 | ₩31,668 | ₩31,561 | ₩31,587 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,561 | ₩31,594 | ₩31,561 | ₩31,574 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,668 | ₩31,668 | ₩31,614 | ₩31,614 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,694 | ₩31,694 | ₩31,694 | ₩31,694 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,601 | ₩31,614 | ₩31,561 | ₩31,561 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,668 | ₩31,668 | ₩31,654 | ₩31,654 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,668 | ₩31,721 | ₩31,668 | ₩31,668 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,709 | ₩31,728 | ₩31,708 | ₩31,708 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,611 | ₩31,611 | ₩31,582 | ₩31,601 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,549 | ₩31,614 | ₩31,547 | ₩31,574 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,561 | ₩31,668 | ₩31,561 | ₩31,661 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,681 | ₩31,688 | ₩31,614 | ₩31,646 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,627 | ₩31,681 | ₩31,601 | ₩31,681 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,507 | ₩31,541 | ₩31,507 | ₩31,541 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,501 | ₩31,521 | ₩31,481 | ₩31,521 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,481 | ₩31,481 | ₩31,467 | ₩31,474 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,467 | ₩31,534 | ₩31,467 | ₩31,534 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,467 | ₩31,481 | ₩31,467 | ₩31,481 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,467 | ₩31,547 | ₩31,467 | ₩31,514 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,509 | ₩31,561 | ₩31,482 | ₩31,494 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,481 | ₩31,668 | ₩31,481 | ₩31,630 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,641 | ₩31,641 | ₩31,587 | ₩31,613 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,601 | ₩31,614 | ₩31,587 | ₩31,601 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,507 | ₩31,541 | ₩31,507 | ₩31,541 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,467 | ₩31,494 | ₩31,442 | ₩31,474 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,387 | ₩31,494 | ₩31,387 | ₩31,494 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,387 | ₩31,475 | ₩31,387 | ₩31,475 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,347 | ₩31,414 | ₩31,347 | ₩31,414 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,387 | ₩31,427 | ₩31,387 | ₩31,406 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,400 | ₩31,400 | ₩31,400 | ₩31,400 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,133 | ₩31,200 | ₩31,120 | ₩31,187 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,107 | ₩31,107 | ₩30,946 | ₩31,053 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,933 | ₩30,953 | ₩30,933 | ₩30,953 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,786 | ₩30,866 | ₩30,666 | ₩30,666 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,759 | ₩30,839 | ₩30,759 | ₩30,839 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,866 | ₩30,906 | ₩30,799 | ₩30,893 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,920 | ₩30,973 | ₩30,893 | ₩30,893 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,960 | ₩30,960 | ₩30,920 | ₩30,942 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,121 | ₩31,135 | ₩31,107 | ₩31,107 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,127 | ₩31,153 | ₩31,127 | ₩31,133 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,013 | ₩31,013 | ₩31,013 | ₩31,013 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,853 | ₩30,993 | ₩30,853 | ₩30,993 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,120 | ₩31,187 | ₩31,100 | ₩31,100 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,200 | ₩31,227 | ₩31,173 | ₩31,219 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,018 | ₩34,018 | ₩31,187 | ₩31,201 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,147 | ₩31,167 | ₩31,109 | ₩31,109 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,200 | ₩31,240 | ₩31,200 | ₩31,227 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,133 | ₩31,180 | ₩31,133 | ₩31,180 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,033 | ₩31,040 | ₩31,033 | ₩31,040 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,973 | ₩31,040 | ₩30,973 | ₩30,986 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,160 | ₩31,161 | ₩31,087 | ₩31,161 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,040 | ₩31,053 | ₩30,960 | ₩31,000 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,080 | ₩31,200 | ₩31,080 | ₩31,112 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,200 | ₩31,207 | ₩31,200 | ₩31,207 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,960 | ₩31,093 | ₩30,960 | ₩31,093 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,866 | ₩30,966 | ₩30,866 | ₩30,933 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,946 | ₩31,000 | ₩30,880 | ₩30,966 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,920 | ₩30,986 | ₩30,866 | ₩30,905 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,986 | ₩30,986 | ₩30,893 | ₩30,926 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,160 | ₩31,227 | ₩31,120 | ₩31,147 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,121 | ₩31,173 | ₩31,013 | ₩31,147 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,080 | ₩31,147 | ₩30,986 | ₩30,986 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,227 | ₩31,227 | ₩31,093 | ₩31,093 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,227 | ₩31,227 | ₩31,200 | ₩31,200 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,946 | ₩31,029 | ₩30,946 | ₩31,029 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,746 | ₩30,960 | ₩30,746 | ₩30,960 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,733 | ₩30,759 | ₩30,719 | ₩30,733 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,960 | ₩30,960 | ₩30,799 | ₩30,874 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩30,988 | ₩31,067 | ₩30,986 | ₩31,006 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,986 | ₩30,986 | ₩30,853 | ₩30,853 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,187 | ₩31,227 | ₩31,173 | ₩31,204 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,187 | ₩31,240 | ₩31,173 | ₩31,200 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,227 | ₩31,240 | ₩31,213 | ₩31,227 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,220 | ₩31,247 | ₩31,220 | ₩31,232 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,187 | ₩31,213 | ₩31,187 | ₩31,200 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,133 | ₩31,189 | ₩31,120 | ₩31,189 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,093 | ₩31,120 | ₩31,093 | ₩31,120 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,107 | ₩31,131 | ₩31,107 | ₩31,131 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,053 | ₩31,080 | ₩31,026 | ₩31,030 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,960 | ₩31,024 | ₩30,933 | ₩30,986 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,906 | ₩30,960 | ₩30,906 | ₩30,960 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,853 | ₩30,880 | ₩30,813 | ₩30,839 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,880 | ₩30,918 | ₩30,839 | ₩30,893 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,880 | ₩30,933 | ₩30,866 | ₩30,893 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,946 | ₩30,966 | ₩30,946 | ₩30,946 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,906 | ₩30,946 | ₩30,906 | ₩30,906 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,880 | ₩30,880 | ₩30,786 | ₩30,866 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,920 | ₩30,946 | ₩30,893 | ₩30,906 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,893 | ₩30,933 | ₩30,773 | ₩30,893 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,826 | ₩30,826 | ₩30,773 | ₩30,779 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,733 | ₩30,773 | ₩30,719 | ₩30,773 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,572 | ₩30,673 | ₩30,572 | ₩30,666 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,572 | ₩30,579 | ₩30,519 | ₩30,552 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,519 | ₩30,619 | ₩30,519 | ₩30,566 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,372 | ₩30,506 | ₩30,372 | ₩30,479 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,332 | ₩30,403 | ₩30,332 | ₩30,403 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,345 | ₩30,379 | ₩30,305 | ₩30,332 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,385 | ₩30,419 | ₩30,385 | ₩30,419 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,359 | ₩30,425 | ₩30,359 | ₩30,412 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,172 | ₩30,319 | ₩30,172 | ₩30,248 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,252 | ₩30,312 | ₩30,252 | ₩30,312 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,212 | ₩30,225 | ₩30,105 | ₩30,105 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,185 | ₩30,192 | ₩30,125 | ₩30,172 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,252 | ₩30,252 | ₩30,158 | ₩30,225 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩29,998 | ₩30,084 | ₩29,985 | ₩30,051 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,918 | ₩30,038 | ₩29,905 | ₩30,011 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,838 | ₩29,918 | ₩29,824 | ₩29,878 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,430 | ₩29,718 | ₩29,430 | ₩29,704 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,557 | ₩29,631 | ₩29,544 | ₩29,571 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,484 | ₩29,571 | ₩29,424 | ₩29,531 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,410 | ₩29,500 | ₩29,397 | ₩29,430 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,030 | ₩29,063 | ₩28,689 | ₩29,050 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,076 | ₩29,103 | ₩29,036 | ₩29,090 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,756 | ₩29,098 | ₩28,743 | ₩29,098 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,916 | ₩29,076 | ₩28,916 | ₩28,970 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,649 | ₩28,856 | ₩28,597 | ₩28,769 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,473 | ₩28,503 | ₩28,349 | ₩28,369 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,649 | ₩28,649 | ₩28,475 | ₩28,483 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,883 | ₩28,943 | ₩28,729 | ₩28,729 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,050 | ₩29,103 | ₩29,023 | ₩29,027 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,916 | ₩29,036 | ₩28,891 | ₩28,935 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,117 | ₩29,127 | ₩29,010 | ₩29,071 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,036 | ₩29,036 | ₩28,796 | ₩28,823 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,036 | ₩29,157 | ₩29,010 | ₩29,103 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,290 | ₩29,317 | ₩29,143 | ₩29,143 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,317 | ₩29,384 | ₩29,304 | ₩29,324 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,278 | ₩29,304 | ₩29,230 | ₩29,265 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,183 | ₩29,183 | ₩29,023 | ₩29,143 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,237 | ₩29,237 | ₩29,170 | ₩29,183 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,410 | ₩29,450 | ₩29,341 | ₩29,392 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,464 | ₩29,477 | ₩29,397 | ₩29,397 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,157 | ₩29,396 | ₩29,023 | ₩29,396 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,203 | ₩29,348 | ₩29,157 | ₩29,203 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,477 | ₩29,477 | ₩29,237 | ₩29,397 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,360 | ₩30,198 | ₩29,330 | ₩29,469 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,157 | ₩29,344 | ₩29,090 | ₩29,317 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,210 | ₩29,464 | ₩29,210 | ₩29,464 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,250 | ₩29,410 | ₩29,250 | ₩29,397 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,357 | ₩29,470 | ₩29,330 | ₩29,437 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,477 | ₩29,627 | ₩29,477 | ₩29,505 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,263 | ₩29,437 | ₩29,263 | ₩29,401 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,320 | ₩29,344 | ₩29,223 | ₩29,250 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,357 | ₩29,477 | ₩29,330 | ₩29,437 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,299 | ₩29,357 | ₩29,250 | ₩29,357 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,317 | ₩29,450 | ₩29,290 | ₩29,370 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,197 | ₩29,304 | ₩29,143 | ₩29,237 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,250 | ₩29,370 | ₩29,237 | ₩29,250 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,544 | ₩29,544 | ₩29,263 | ₩29,271 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,537 | ₩29,571 | ₩29,410 | ₩29,490 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,490 | ₩29,557 | ₩29,464 | ₩29,504 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,384 | ₩29,571 | ₩29,357 | ₩29,571 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,223 | ₩30,051 | ₩29,223 | ₩29,490 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,230 | ₩29,250 | ₩29,102 | ₩29,150 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,544 | ₩29,544 | ₩29,203 | ₩29,305 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,597 | ₩29,597 | ₩29,424 | ₩29,504 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,637 | ₩29,744 | ₩29,637 | ₩29,718 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,677 | ₩29,681 | ₩29,564 | ₩29,624 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,718 | ₩29,754 | ₩29,517 | ₩29,744 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,818 | ₩29,855 | ₩29,758 | ₩29,855 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,718 | ₩29,798 | ₩29,718 | ₩29,798 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,677 | ₩29,731 | ₩29,637 | ₩29,718 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,597 | ₩29,691 | ₩29,571 | ₩29,651 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,651 | ₩29,651 | ₩29,529 | ₩29,611 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,370 | ₩29,584 | ₩29,324 | ₩29,504 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,424 | ₩29,611 | ₩29,317 | ₩29,344 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,611 | ₩29,637 | ₩29,577 | ₩29,637 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,544 | ₩29,597 | ₩29,544 | ₩29,597 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,517 | ₩29,584 | ₩29,517 | ₩29,544 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,597 | ₩29,597 | ₩29,544 | ₩29,565 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,597 | ₩29,597 | ₩29,557 | ₩29,584 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,571 | ₩29,597 | ₩29,535 | ₩29,571 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,500 | ₩29,571 | ₩29,497 | ₩29,531 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,497 | ₩29,504 | ₩29,490 | ₩29,503 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,504 | ₩29,517 | ₩29,490 | ₩29,501 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,497 | ₩29,500 | ₩29,477 | ₩29,497 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,437 | ₩29,490 | ₩29,424 | ₩29,470 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,504 | ₩29,504 | ₩29,437 | ₩29,457 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,450 | ₩29,460 | ₩29,450 | ₩29,460 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,464 | ₩29,464 | ₩29,436 | ₩29,456 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,410 | ₩29,437 | ₩29,410 | ₩29,437 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,437 | ₩29,437 | ₩29,424 | ₩29,434 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,384 | ₩29,417 | ₩29,361 | ₩29,361 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,370 | ₩29,392 | ₩29,357 | ₩29,382 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,333 | ₩29,370 | ₩29,290 | ₩29,336 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,250 | ₩29,263 | ₩29,197 | ₩29,227 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,263 | ₩29,290 | ₩29,107 | ₩29,107 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,263 | ₩29,283 | ₩29,197 | ₩29,242 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,257 | ₩29,257 | ₩29,210 | ₩29,215 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,286 | ₩29,286 | ₩29,143 | ₩29,210 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,250 | ₩29,290 | ₩29,237 | ₩29,289 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,237 | ₩29,289 | ₩29,223 | ₩29,289 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,210 | ₩29,277 | ₩29,210 | ₩29,243 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,250 | ₩29,250 | ₩29,215 | ₩29,215 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,263 | ₩29,263 | ₩29,197 | ₩29,229 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,183 | ₩29,189 | ₩29,170 | ₩29,189 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,197 | ₩29,197 | ₩29,157 | ₩29,185 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,150 | ₩29,150 | ₩29,103 | ₩29,149 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,102 | ₩29,130 | ₩29,080 | ₩29,102 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,063 | ₩29,143 | ₩29,063 | ₩29,130 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,023 | ₩29,076 | ₩29,023 | ₩29,036 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,836 | ₩28,983 | ₩28,836 | ₩28,983 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,676 | ₩28,900 | ₩28,676 | ₩28,900 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,570 | ₩28,649 | ₩28,435 | ₩28,625 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,849 | ₩28,849 | ₩28,489 | ₩28,507 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,756 | ₩28,769 | ₩28,676 | ₩28,733 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,732 | ₩28,732 | ₩28,677 | ₩28,677 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,809 | ₩28,811 | ₩28,716 | ₩28,759 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,676 | ₩28,876 | ₩28,662 | ₩28,824 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,891 | ₩28,923 | ₩28,763 | ₩28,783 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩28,996 | ₩28,996 | ₩28,916 | ₩28,943 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,943 | ₩28,963 | ₩28,930 | ₩28,963 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,876 | ₩28,996 | ₩28,876 | ₩28,956 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,753 | ₩28,796 | ₩28,649 | ₩28,796 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,876 | ₩28,889 | ₩28,756 | ₩28,796 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,863 | ₩28,996 | ₩28,859 | ₩28,934 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,876 | ₩28,970 | ₩28,863 | ₩28,869 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩28,996 | ₩29,020 | ₩28,956 | ₩28,983 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,983 | ₩28,996 | ₩28,943 | ₩28,943 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,956 | ₩28,983 | ₩28,956 | ₩28,970 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,983 | ₩29,002 | ₩28,983 | ₩29,002 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,983 | ₩29,003 | ₩28,983 | ₩29,000 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,976 | ₩28,976 | ₩28,975 | ₩28,975 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,849 | ₩28,930 | ₩28,849 | ₩28,884 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,783 | ₩28,815 | ₩28,692 | ₩28,815 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,769 | ₩28,776 | ₩28,676 | ₩28,743 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,783 | ₩28,815 | ₩28,783 | ₩28,815 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,743 | ₩28,791 | ₩28,743 | ₩28,769 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,596 | ₩28,665 | ₩28,561 | ₩28,654 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,689 | ₩28,689 | ₩28,572 | ₩28,572 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,582 | ₩28,669 | ₩28,582 | ₩28,629 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,529 | ₩28,662 | ₩28,529 | ₩28,622 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,702 | ₩28,702 | ₩28,636 | ₩28,661 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,542 | ₩28,542 | ₩28,467 | ₩28,467 | -0.26% | 4.8천 |
|---|