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 | ₩32,167 | ₩32,203 | ₩32,163 | ₩32,183 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,163 | ₩32,163 | ₩32,096 | ₩32,096 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,110 | ₩32,165 | ₩32,110 | ₩32,163 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,110 | ₩32,217 | ₩32,110 | ₩32,163 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,094 | ₩32,136 | ₩32,094 | ₩32,136 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,103 | ₩32,110 | ₩32,070 | ₩32,090 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,976 | ₩32,023 | ₩31,964 | ₩32,023 | +0.15% | 1만 |
| 2026.09.30 | ₩32,030 | ₩32,050 | ₩32,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,027 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,010 | ₩32,010 | ₩31,963 | ₩31,986 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,949 | ₩32,003 | ₩31,949 | ₩31,949 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,990 | ₩32,003 | ₩31,990 | ₩32,003 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,924 | ₩31,976 | ₩31,923 | ₩31,963 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,963 | ₩31,976 | ₩31,949 | ₩31,963 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,010 | ₩32,022 | ₩31,990 | ₩32,003 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,736 | ₩31,816 | ₩31,736 | ₩31,816 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,749 | ₩31,776 | ₩31,696 | ₩31,776 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,616 | ₩31,669 | ₩31,562 | ₩31,589 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,562 | ₩31,596 | ₩31,562 | ₩31,575 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,669 | ₩31,669 | ₩31,616 | ₩31,616 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,696 | ₩31,696 | ₩31,696 | ₩31,696 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,602 | ₩31,616 | ₩31,562 | ₩31,562 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,669 | ₩31,669 | ₩31,656 | ₩31,656 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,669 | ₩31,722 | ₩31,669 | ₩31,669 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,710 | ₩31,729 | ₩31,709 | ₩31,709 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,682 | ₩31,682 | ₩31,682 | ₩31,682 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,613 | ₩31,613 | ₩31,583 | ₩31,602 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,550 | ₩31,616 | ₩31,549 | ₩31,575 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,562 | ₩31,669 | ₩31,562 | ₩31,662 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,682 | ₩31,689 | ₩31,616 | ₩31,648 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,629 | ₩31,682 | ₩31,602 | ₩31,682 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,509 | ₩31,542 | ₩31,509 | ₩31,542 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,502 | ₩31,522 | ₩31,482 | ₩31,522 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,482 | ₩31,482 | ₩31,469 | ₩31,475 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,469 | ₩31,535 | ₩31,469 | ₩31,535 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,469 | ₩31,482 | ₩31,469 | ₩31,482 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,469 | ₩31,549 | ₩31,469 | ₩31,515 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,510 | ₩31,562 | ₩31,483 | ₩31,495 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,482 | ₩31,669 | ₩31,482 | ₩31,632 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,642 | ₩31,642 | ₩31,589 | ₩31,614 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,602 | ₩31,616 | ₩31,589 | ₩31,602 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,509 | ₩31,542 | ₩31,509 | ₩31,542 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,469 | ₩31,495 | ₩31,443 | ₩31,475 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,388 | ₩31,495 | ₩31,388 | ₩31,495 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,388 | ₩31,477 | ₩31,388 | ₩31,477 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,348 | ₩31,415 | ₩31,348 | ₩31,415 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,388 | ₩31,429 | ₩31,388 | ₩31,407 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,402 | ₩31,402 | ₩31,402 | ₩31,402 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,135 | ₩31,201 | ₩31,121 | ₩31,188 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,108 | ₩31,108 | ₩30,948 | ₩31,055 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,934 | ₩30,954 | ₩30,934 | ₩30,954 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,787 | ₩30,868 | ₩30,667 | ₩30,667 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,761 | ₩30,841 | ₩30,761 | ₩30,841 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,868 | ₩30,908 | ₩30,801 | ₩30,894 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,921 | ₩30,974 | ₩30,894 | ₩30,894 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,961 | ₩30,961 | ₩30,921 | ₩30,944 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,123 | ₩31,136 | ₩31,108 | ₩31,108 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,128 | ₩31,155 | ₩31,128 | ₩31,135 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,014 | ₩31,014 | ₩31,014 | ₩31,014 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,854 | ₩30,994 | ₩30,854 | ₩30,994 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,121 | ₩31,188 | ₩31,101 | ₩31,101 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,201 | ₩31,228 | ₩31,175 | ₩31,220 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,020 | ₩34,020 | ₩31,188 | ₩31,203 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,148 | ₩31,168 | ₩31,111 | ₩31,111 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,201 | ₩31,242 | ₩31,201 | ₩31,228 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,135 | ₩31,181 | ₩31,135 | ₩31,181 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,035 | ₩31,041 | ₩31,035 | ₩31,041 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,974 | ₩31,041 | ₩30,974 | ₩30,988 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,161 | ₩31,163 | ₩31,088 | ₩31,163 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,041 | ₩31,055 | ₩30,961 | ₩31,001 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,081 | ₩31,201 | ₩31,081 | ₩31,113 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,201 | ₩31,208 | ₩31,201 | ₩31,208 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,961 | ₩31,095 | ₩30,961 | ₩31,095 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,868 | ₩30,968 | ₩30,868 | ₩30,934 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,948 | ₩31,001 | ₩30,881 | ₩30,968 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,921 | ₩30,988 | ₩30,868 | ₩30,906 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,988 | ₩30,988 | ₩30,894 | ₩30,928 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,161 | ₩31,228 | ₩31,121 | ₩31,148 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,123 | ₩31,175 | ₩31,014 | ₩31,148 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,081 | ₩31,148 | ₩30,988 | ₩30,988 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,228 | ₩31,228 | ₩31,095 | ₩31,095 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,228 | ₩31,228 | ₩31,201 | ₩31,201 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,948 | ₩31,031 | ₩30,948 | ₩31,031 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,747 | ₩30,961 | ₩30,747 | ₩30,961 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,734 | ₩30,761 | ₩30,721 | ₩30,734 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,961 | ₩30,961 | ₩30,801 | ₩30,876 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩30,989 | ₩31,068 | ₩30,988 | ₩31,008 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,988 | ₩30,988 | ₩30,854 | ₩30,854 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,188 | ₩31,228 | ₩31,175 | ₩31,205 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,188 | ₩31,242 | ₩31,175 | ₩31,201 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,228 | ₩31,242 | ₩31,215 | ₩31,228 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,222 | ₩31,248 | ₩31,222 | ₩31,234 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,188 | ₩31,215 | ₩31,188 | ₩31,201 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,135 | ₩31,191 | ₩31,121 | ₩31,191 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,095 | ₩31,121 | ₩31,095 | ₩31,121 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,108 | ₩31,132 | ₩31,108 | ₩31,132 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,055 | ₩31,081 | ₩31,028 | ₩31,032 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,961 | ₩31,025 | ₩30,934 | ₩30,988 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,908 | ₩30,961 | ₩30,908 | ₩30,961 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,854 | ₩30,881 | ₩30,814 | ₩30,841 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,881 | ₩30,920 | ₩30,841 | ₩30,894 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,881 | ₩30,934 | ₩30,868 | ₩30,894 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,948 | ₩30,968 | ₩30,948 | ₩30,948 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,908 | ₩30,948 | ₩30,908 | ₩30,908 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,881 | ₩30,881 | ₩30,787 | ₩30,868 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,921 | ₩30,948 | ₩30,894 | ₩30,908 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,894 | ₩30,934 | ₩30,774 | ₩30,894 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,827 | ₩30,827 | ₩30,774 | ₩30,781 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,734 | ₩30,774 | ₩30,721 | ₩30,774 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,574 | ₩30,674 | ₩30,574 | ₩30,667 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,574 | ₩30,580 | ₩30,520 | ₩30,554 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,520 | ₩30,620 | ₩30,520 | ₩30,567 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,373 | ₩30,507 | ₩30,373 | ₩30,480 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,333 | ₩30,404 | ₩30,333 | ₩30,404 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,347 | ₩30,380 | ₩30,307 | ₩30,333 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,387 | ₩30,420 | ₩30,387 | ₩30,420 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,360 | ₩30,427 | ₩30,360 | ₩30,413 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,173 | ₩30,320 | ₩30,173 | ₩30,249 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,253 | ₩30,313 | ₩30,253 | ₩30,313 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,213 | ₩30,226 | ₩30,106 | ₩30,106 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,186 | ₩30,193 | ₩30,126 | ₩30,173 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,253 | ₩30,253 | ₩30,160 | ₩30,226 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩29,999 | ₩30,085 | ₩29,986 | ₩30,053 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,919 | ₩30,039 | ₩29,906 | ₩30,013 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,839 | ₩29,919 | ₩29,826 | ₩29,879 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,432 | ₩29,719 | ₩29,432 | ₩29,706 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,559 | ₩29,632 | ₩29,545 | ₩29,572 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,485 | ₩29,572 | ₩29,425 | ₩29,532 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,412 | ₩29,501 | ₩29,398 | ₩29,432 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,031 | ₩29,064 | ₩28,690 | ₩29,051 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,078 | ₩29,104 | ₩29,038 | ₩29,091 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,757 | ₩29,099 | ₩28,744 | ₩29,099 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,917 | ₩29,078 | ₩28,917 | ₩28,971 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,650 | ₩28,857 | ₩28,598 | ₩28,771 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,474 | ₩28,505 | ₩28,350 | ₩28,370 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,650 | ₩28,650 | ₩28,477 | ₩28,485 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,884 | ₩28,944 | ₩28,730 | ₩28,730 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,051 | ₩29,104 | ₩29,024 | ₩29,028 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,917 | ₩29,038 | ₩28,892 | ₩28,936 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,118 | ₩29,129 | ₩29,011 | ₩29,072 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,038 | ₩29,038 | ₩28,797 | ₩28,824 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,038 | ₩29,158 | ₩29,011 | ₩29,104 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,291 | ₩29,318 | ₩29,145 | ₩29,145 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,318 | ₩29,385 | ₩29,305 | ₩29,325 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,279 | ₩29,305 | ₩29,231 | ₩29,266 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,185 | ₩29,185 | ₩29,024 | ₩29,145 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,238 | ₩29,238 | ₩29,171 | ₩29,185 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,412 | ₩29,452 | ₩29,342 | ₩29,393 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,465 | ₩29,478 | ₩29,398 | ₩29,398 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,158 | ₩29,397 | ₩29,024 | ₩29,397 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,205 | ₩29,349 | ₩29,158 | ₩29,205 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,478 | ₩29,478 | ₩29,238 | ₩29,398 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,361 | ₩30,200 | ₩29,332 | ₩29,470 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,158 | ₩29,345 | ₩29,091 | ₩29,318 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,211 | ₩29,465 | ₩29,211 | ₩29,465 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,251 | ₩29,412 | ₩29,251 | ₩29,398 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,358 | ₩29,472 | ₩29,332 | ₩29,438 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,478 | ₩29,628 | ₩29,478 | ₩29,507 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,265 | ₩29,438 | ₩29,265 | ₩29,402 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,321 | ₩29,345 | ₩29,225 | ₩29,251 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,358 | ₩29,478 | ₩29,332 | ₩29,438 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,301 | ₩29,358 | ₩29,251 | ₩29,358 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,318 | ₩29,452 | ₩29,291 | ₩29,372 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,198 | ₩29,305 | ₩29,145 | ₩29,238 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,251 | ₩29,372 | ₩29,238 | ₩29,251 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,545 | ₩29,545 | ₩29,265 | ₩29,273 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,539 | ₩29,572 | ₩29,412 | ₩29,492 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,492 | ₩29,559 | ₩29,465 | ₩29,505 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,385 | ₩29,572 | ₩29,358 | ₩29,572 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,225 | ₩30,053 | ₩29,225 | ₩29,492 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,231 | ₩29,251 | ₩29,103 | ₩29,151 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,545 | ₩29,545 | ₩29,205 | ₩29,306 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,599 | ₩29,599 | ₩29,425 | ₩29,505 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,639 | ₩29,746 | ₩29,639 | ₩29,719 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,679 | ₩29,683 | ₩29,565 | ₩29,625 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,719 | ₩29,755 | ₩29,519 | ₩29,746 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,819 | ₩29,856 | ₩29,759 | ₩29,856 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,719 | ₩29,799 | ₩29,719 | ₩29,799 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,679 | ₩29,732 | ₩29,639 | ₩29,719 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,599 | ₩29,692 | ₩29,572 | ₩29,652 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,652 | ₩29,652 | ₩29,531 | ₩29,612 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,372 | ₩29,585 | ₩29,325 | ₩29,505 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,425 | ₩29,612 | ₩29,318 | ₩29,345 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,612 | ₩29,639 | ₩29,579 | ₩29,639 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,545 | ₩29,599 | ₩29,545 | ₩29,599 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,519 | ₩29,585 | ₩29,519 | ₩29,545 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,599 | ₩29,599 | ₩29,545 | ₩29,567 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,599 | ₩29,599 | ₩29,559 | ₩29,585 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,572 | ₩29,599 | ₩29,536 | ₩29,572 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,501 | ₩29,572 | ₩29,498 | ₩29,532 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,498 | ₩29,505 | ₩29,492 | ₩29,504 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,505 | ₩29,519 | ₩29,492 | ₩29,502 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,498 | ₩29,501 | ₩29,478 | ₩29,498 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,438 | ₩29,492 | ₩29,425 | ₩29,472 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,505 | ₩29,505 | ₩29,438 | ₩29,458 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,452 | ₩29,461 | ₩29,452 | ₩29,461 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,465 | ₩29,465 | ₩29,437 | ₩29,457 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,412 | ₩29,438 | ₩29,412 | ₩29,438 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,438 | ₩29,438 | ₩29,425 | ₩29,436 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,385 | ₩29,418 | ₩29,362 | ₩29,362 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,372 | ₩29,393 | ₩29,358 | ₩29,384 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,334 | ₩29,372 | ₩29,291 | ₩29,337 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,251 | ₩29,265 | ₩29,198 | ₩29,229 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,265 | ₩29,291 | ₩29,108 | ₩29,108 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,265 | ₩29,285 | ₩29,198 | ₩29,243 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,258 | ₩29,258 | ₩29,211 | ₩29,217 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,287 | ₩29,287 | ₩29,145 | ₩29,211 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,251 | ₩29,291 | ₩29,238 | ₩29,290 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,238 | ₩29,290 | ₩29,225 | ₩29,290 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,211 | ₩29,278 | ₩29,211 | ₩29,245 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,251 | ₩29,251 | ₩29,217 | ₩29,217 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,265 | ₩29,265 | ₩29,198 | ₩29,230 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,185 | ₩29,190 | ₩29,171 | ₩29,190 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,198 | ₩29,198 | ₩29,158 | ₩29,186 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,151 | ₩29,151 | ₩29,104 | ₩29,150 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,103 | ₩29,131 | ₩29,082 | ₩29,103 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,064 | ₩29,145 | ₩29,064 | ₩29,131 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,024 | ₩29,078 | ₩29,024 | ₩29,038 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,837 | ₩28,984 | ₩28,837 | ₩28,984 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,677 | ₩28,901 | ₩28,677 | ₩28,901 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,572 | ₩28,650 | ₩28,437 | ₩28,626 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,851 | ₩28,851 | ₩28,490 | ₩28,509 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,757 | ₩28,771 | ₩28,677 | ₩28,734 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,733 | ₩28,733 | ₩28,678 | ₩28,678 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,811 | ₩28,812 | ₩28,717 | ₩28,760 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,677 | ₩28,877 | ₩28,664 | ₩28,825 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,892 | ₩28,924 | ₩28,764 | ₩28,784 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩28,998 | ₩28,998 | ₩28,917 | ₩28,944 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,944 | ₩28,964 | ₩28,931 | ₩28,964 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,877 | ₩28,998 | ₩28,877 | ₩28,958 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,755 | ₩28,797 | ₩28,650 | ₩28,797 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,877 | ₩28,891 | ₩28,757 | ₩28,797 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,864 | ₩28,998 | ₩28,860 | ₩28,935 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,877 | ₩28,971 | ₩28,864 | ₩28,871 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩28,998 | ₩29,022 | ₩28,958 | ₩28,984 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,984 | ₩28,998 | ₩28,944 | ₩28,944 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,958 | ₩28,984 | ₩28,958 | ₩28,971 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,984 | ₩29,003 | ₩28,984 | ₩29,003 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,984 | ₩29,004 | ₩28,984 | ₩29,002 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,978 | ₩28,978 | ₩28,976 | ₩28,976 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,851 | ₩28,931 | ₩28,851 | ₩28,885 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,784 | ₩28,816 | ₩28,693 | ₩28,816 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,771 | ₩28,777 | ₩28,677 | ₩28,744 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,784 | ₩28,816 | ₩28,784 | ₩28,816 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,744 | ₩28,792 | ₩28,744 | ₩28,771 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,597 | ₩28,666 | ₩28,562 | ₩28,656 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,690 | ₩28,690 | ₩28,573 | ₩28,573 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,584 | ₩28,670 | ₩28,584 | ₩28,630 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,530 | ₩28,664 | ₩28,530 | ₩28,624 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,704 | ₩28,704 | ₩28,637 | ₩28,662 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,543 | ₩28,543 | ₩28,469 | ₩28,469 | -0.26% | 4.8천 |
|---|