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 | ₩32,175 | ₩32,211 | ₩32,171 | ₩32,191 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,171 | ₩32,171 | ₩32,104 | ₩32,104 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,118 | ₩32,172 | ₩32,118 | ₩32,171 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,118 | ₩32,225 | ₩32,118 | ₩32,171 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,102 | ₩32,144 | ₩32,102 | ₩32,144 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,111 | ₩32,118 | ₩32,078 | ₩32,098 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,984 | ₩32,031 | ₩31,972 | ₩32,031 | +0.15% | 1만 |
| 2026.09.30 | ₩32,038 | ₩32,058 | ₩32,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,035 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,017 | ₩32,017 | ₩31,971 | ₩31,993 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,957 | ₩32,011 | ₩31,957 | ₩31,957 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,997 | ₩32,011 | ₩31,997 | ₩32,011 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,932 | ₩31,984 | ₩31,931 | ₩31,971 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,971 | ₩31,984 | ₩31,957 | ₩31,971 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,017 | ₩32,030 | ₩31,997 | ₩32,011 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,984 | ₩31,984 | ₩31,984 | ₩31,984 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,744 | ₩31,824 | ₩31,744 | ₩31,824 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,757 | ₩31,784 | ₩31,704 | ₩31,784 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,623 | ₩31,677 | ₩31,570 | ₩31,597 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,570 | ₩31,603 | ₩31,570 | ₩31,583 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,677 | ₩31,677 | ₩31,623 | ₩31,623 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,610 | ₩31,623 | ₩31,570 | ₩31,570 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,677 | ₩31,677 | ₩31,663 | ₩31,663 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,677 | ₩31,730 | ₩31,677 | ₩31,677 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,718 | ₩31,737 | ₩31,717 | ₩31,717 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,621 | ₩31,621 | ₩31,591 | ₩31,610 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,558 | ₩31,623 | ₩31,557 | ₩31,583 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,570 | ₩31,677 | ₩31,570 | ₩31,670 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,690 | ₩31,697 | ₩31,623 | ₩31,655 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,637 | ₩31,690 | ₩31,610 | ₩31,690 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,516 | ₩31,550 | ₩31,516 | ₩31,550 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,510 | ₩31,530 | ₩31,490 | ₩31,530 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,490 | ₩31,490 | ₩31,476 | ₩31,483 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,476 | ₩31,543 | ₩31,476 | ₩31,543 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,476 | ₩31,490 | ₩31,476 | ₩31,490 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,476 | ₩31,557 | ₩31,476 | ₩31,523 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,518 | ₩31,570 | ₩31,491 | ₩31,503 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,490 | ₩31,677 | ₩31,490 | ₩31,639 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,650 | ₩31,650 | ₩31,597 | ₩31,622 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,610 | ₩31,623 | ₩31,597 | ₩31,610 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,516 | ₩31,550 | ₩31,516 | ₩31,550 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,476 | ₩31,503 | ₩31,451 | ₩31,483 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,396 | ₩31,503 | ₩31,396 | ₩31,503 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,396 | ₩31,484 | ₩31,396 | ₩31,484 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,356 | ₩31,423 | ₩31,356 | ₩31,423 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,396 | ₩31,436 | ₩31,396 | ₩31,415 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,410 | ₩31,410 | ₩31,410 | ₩31,410 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,142 | ₩31,209 | ₩31,129 | ₩31,196 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,116 | ₩31,116 | ₩30,955 | ₩31,062 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,942 | ₩30,962 | ₩30,942 | ₩30,962 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,795 | ₩30,875 | ₩30,675 | ₩30,675 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,768 | ₩30,848 | ₩30,768 | ₩30,848 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,875 | ₩30,915 | ₩30,808 | ₩30,902 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,929 | ₩30,982 | ₩30,902 | ₩30,902 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,969 | ₩30,969 | ₩30,929 | ₩30,951 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,130 | ₩31,144 | ₩31,116 | ₩31,116 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,136 | ₩31,162 | ₩31,136 | ₩31,142 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,022 | ₩31,022 | ₩31,022 | ₩31,022 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,862 | ₩31,002 | ₩30,862 | ₩31,002 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,129 | ₩31,196 | ₩31,109 | ₩31,109 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,209 | ₩31,236 | ₩31,182 | ₩31,228 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,028 | ₩34,028 | ₩31,196 | ₩31,211 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,156 | ₩31,176 | ₩31,118 | ₩31,118 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,209 | ₩31,249 | ₩31,209 | ₩31,236 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,142 | ₩31,189 | ₩31,142 | ₩31,189 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,042 | ₩31,049 | ₩31,042 | ₩31,049 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,982 | ₩31,049 | ₩30,982 | ₩30,995 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,169 | ₩31,170 | ₩31,096 | ₩31,170 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,049 | ₩31,062 | ₩30,969 | ₩31,009 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,089 | ₩31,209 | ₩31,089 | ₩31,121 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,209 | ₩31,216 | ₩31,209 | ₩31,216 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,969 | ₩31,102 | ₩30,969 | ₩31,102 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,875 | ₩30,975 | ₩30,875 | ₩30,942 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,955 | ₩31,009 | ₩30,889 | ₩30,975 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,929 | ₩30,995 | ₩30,875 | ₩30,914 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,995 | ₩30,995 | ₩30,902 | ₩30,935 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,169 | ₩31,236 | ₩31,129 | ₩31,156 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,130 | ₩31,182 | ₩31,022 | ₩31,156 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,089 | ₩31,156 | ₩30,995 | ₩30,995 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,236 | ₩31,236 | ₩31,102 | ₩31,102 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,236 | ₩31,236 | ₩31,209 | ₩31,209 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,955 | ₩31,038 | ₩30,955 | ₩31,038 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,755 | ₩30,969 | ₩30,755 | ₩30,969 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,742 | ₩30,768 | ₩30,728 | ₩30,742 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,969 | ₩30,969 | ₩30,808 | ₩30,883 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩30,997 | ₩31,076 | ₩30,995 | ₩31,015 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,995 | ₩30,995 | ₩30,862 | ₩30,862 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,196 | ₩31,236 | ₩31,182 | ₩31,213 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,196 | ₩31,249 | ₩31,182 | ₩31,209 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,236 | ₩31,249 | ₩31,223 | ₩31,236 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,229 | ₩31,256 | ₩31,229 | ₩31,241 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,196 | ₩31,223 | ₩31,196 | ₩31,209 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,142 | ₩31,199 | ₩31,129 | ₩31,199 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,102 | ₩31,129 | ₩31,102 | ₩31,129 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,116 | ₩31,140 | ₩31,116 | ₩31,140 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,062 | ₩31,089 | ₩31,036 | ₩31,040 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,969 | ₩31,033 | ₩30,942 | ₩30,995 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,915 | ₩30,969 | ₩30,915 | ₩30,969 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,862 | ₩30,889 | ₩30,822 | ₩30,848 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,889 | ₩30,927 | ₩30,848 | ₩30,902 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,889 | ₩30,942 | ₩30,875 | ₩30,902 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,955 | ₩30,975 | ₩30,955 | ₩30,955 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,915 | ₩30,955 | ₩30,915 | ₩30,915 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,889 | ₩30,889 | ₩30,795 | ₩30,875 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,929 | ₩30,955 | ₩30,902 | ₩30,915 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,902 | ₩30,942 | ₩30,782 | ₩30,902 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,835 | ₩30,835 | ₩30,782 | ₩30,788 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,742 | ₩30,782 | ₩30,728 | ₩30,782 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,581 | ₩30,681 | ₩30,581 | ₩30,675 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,581 | ₩30,588 | ₩30,528 | ₩30,561 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,528 | ₩30,628 | ₩30,528 | ₩30,575 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,381 | ₩30,514 | ₩30,381 | ₩30,488 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,341 | ₩30,412 | ₩30,341 | ₩30,412 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,354 | ₩30,388 | ₩30,314 | ₩30,341 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,394 | ₩30,428 | ₩30,394 | ₩30,428 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,368 | ₩30,434 | ₩30,368 | ₩30,421 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,180 | ₩30,327 | ₩30,180 | ₩30,257 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,261 | ₩30,321 | ₩30,261 | ₩30,321 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,221 | ₩30,234 | ₩30,114 | ₩30,114 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,194 | ₩30,201 | ₩30,134 | ₩30,180 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,261 | ₩30,261 | ₩30,167 | ₩30,234 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,007 | ₩30,092 | ₩29,993 | ₩30,060 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,927 | ₩30,047 | ₩29,913 | ₩30,020 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,846 | ₩29,927 | ₩29,833 | ₩29,887 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,439 | ₩29,726 | ₩29,439 | ₩29,713 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,566 | ₩29,639 | ₩29,553 | ₩29,579 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,492 | ₩29,579 | ₩29,432 | ₩29,539 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,419 | ₩29,508 | ₩29,406 | ₩29,439 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,038 | ₩29,072 | ₩28,697 | ₩29,058 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,085 | ₩29,112 | ₩29,045 | ₩29,098 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,764 | ₩29,106 | ₩28,751 | ₩29,106 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,925 | ₩29,085 | ₩28,925 | ₩28,978 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,657 | ₩28,864 | ₩28,605 | ₩28,778 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,481 | ₩28,512 | ₩28,357 | ₩28,377 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,657 | ₩28,657 | ₩28,484 | ₩28,492 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,891 | ₩28,951 | ₩28,738 | ₩28,738 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,058 | ₩29,112 | ₩29,031 | ₩29,036 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,925 | ₩29,045 | ₩28,899 | ₩28,943 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,125 | ₩29,136 | ₩29,018 | ₩29,080 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,045 | ₩29,045 | ₩28,804 | ₩28,831 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,045 | ₩29,165 | ₩29,018 | ₩29,112 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,299 | ₩29,325 | ₩29,152 | ₩29,152 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,325 | ₩29,392 | ₩29,312 | ₩29,332 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,287 | ₩29,312 | ₩29,239 | ₩29,273 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,192 | ₩29,192 | ₩29,031 | ₩29,152 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,245 | ₩29,245 | ₩29,178 | ₩29,192 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,419 | ₩29,459 | ₩29,349 | ₩29,400 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,472 | ₩29,486 | ₩29,406 | ₩29,406 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,165 | ₩29,404 | ₩29,031 | ₩29,404 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,212 | ₩29,356 | ₩29,165 | ₩29,212 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,486 | ₩29,486 | ₩29,245 | ₩29,406 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,368 | ₩30,207 | ₩29,339 | ₩29,478 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,165 | ₩29,352 | ₩29,098 | ₩29,325 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,219 | ₩29,472 | ₩29,219 | ₩29,472 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,259 | ₩29,419 | ₩29,259 | ₩29,406 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,365 | ₩29,479 | ₩29,339 | ₩29,446 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,486 | ₩29,635 | ₩29,486 | ₩29,514 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,272 | ₩29,446 | ₩29,272 | ₩29,410 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,328 | ₩29,352 | ₩29,232 | ₩29,259 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,365 | ₩29,486 | ₩29,339 | ₩29,446 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,308 | ₩29,365 | ₩29,259 | ₩29,365 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,325 | ₩29,459 | ₩29,299 | ₩29,379 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,205 | ₩29,312 | ₩29,152 | ₩29,245 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,259 | ₩29,379 | ₩29,245 | ₩29,259 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,553 | ₩29,553 | ₩29,272 | ₩29,280 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,546 | ₩29,579 | ₩29,419 | ₩29,499 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,499 | ₩29,566 | ₩29,472 | ₩29,512 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,392 | ₩29,579 | ₩29,365 | ₩29,579 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,232 | ₩30,060 | ₩29,232 | ₩29,499 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,239 | ₩29,259 | ₩29,110 | ₩29,158 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,553 | ₩29,553 | ₩29,212 | ₩29,313 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,606 | ₩29,606 | ₩29,432 | ₩29,512 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,646 | ₩29,753 | ₩29,646 | ₩29,726 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,686 | ₩29,690 | ₩29,573 | ₩29,633 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,726 | ₩29,762 | ₩29,526 | ₩29,753 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,826 | ₩29,864 | ₩29,766 | ₩29,864 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,726 | ₩29,806 | ₩29,726 | ₩29,806 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,686 | ₩29,740 | ₩29,646 | ₩29,726 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,606 | ₩29,700 | ₩29,579 | ₩29,659 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,659 | ₩29,659 | ₩29,538 | ₩29,619 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,379 | ₩29,593 | ₩29,332 | ₩29,512 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,432 | ₩29,619 | ₩29,325 | ₩29,352 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,619 | ₩29,646 | ₩29,586 | ₩29,646 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,553 | ₩29,606 | ₩29,553 | ₩29,606 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,526 | ₩29,593 | ₩29,526 | ₩29,553 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,606 | ₩29,606 | ₩29,553 | ₩29,574 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,606 | ₩29,606 | ₩29,566 | ₩29,593 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,579 | ₩29,606 | ₩29,543 | ₩29,579 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,508 | ₩29,579 | ₩29,506 | ₩29,539 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,506 | ₩29,512 | ₩29,499 | ₩29,511 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,512 | ₩29,526 | ₩29,499 | ₩29,510 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,506 | ₩29,508 | ₩29,486 | ₩29,506 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,446 | ₩29,499 | ₩29,432 | ₩29,479 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,512 | ₩29,512 | ₩29,446 | ₩29,466 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,459 | ₩29,468 | ₩29,459 | ₩29,468 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,472 | ₩29,472 | ₩29,444 | ₩29,464 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,419 | ₩29,446 | ₩29,419 | ₩29,446 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,446 | ₩29,446 | ₩29,432 | ₩29,443 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,392 | ₩29,426 | ₩29,370 | ₩29,370 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,379 | ₩29,400 | ₩29,365 | ₩29,391 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,341 | ₩29,379 | ₩29,299 | ₩29,344 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,259 | ₩29,272 | ₩29,205 | ₩29,236 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,272 | ₩29,299 | ₩29,116 | ₩29,116 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,272 | ₩29,292 | ₩29,205 | ₩29,251 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,265 | ₩29,265 | ₩29,219 | ₩29,224 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,295 | ₩29,295 | ₩29,152 | ₩29,219 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,259 | ₩29,299 | ₩29,245 | ₩29,297 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,245 | ₩29,297 | ₩29,232 | ₩29,297 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,219 | ₩29,285 | ₩29,219 | ₩29,252 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,259 | ₩29,259 | ₩29,224 | ₩29,224 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,272 | ₩29,272 | ₩29,205 | ₩29,237 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,192 | ₩29,197 | ₩29,178 | ₩29,197 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,205 | ₩29,205 | ₩29,165 | ₩29,193 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,158 | ₩29,158 | ₩29,112 | ₩29,157 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,110 | ₩29,138 | ₩29,089 | ₩29,110 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,072 | ₩29,152 | ₩29,072 | ₩29,138 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,031 | ₩29,085 | ₩29,031 | ₩29,045 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,844 | ₩28,991 | ₩28,844 | ₩28,991 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,684 | ₩28,909 | ₩28,684 | ₩28,909 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,579 | ₩28,657 | ₩28,444 | ₩28,633 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,858 | ₩28,858 | ₩28,497 | ₩28,516 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,764 | ₩28,778 | ₩28,684 | ₩28,742 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,740 | ₩28,740 | ₩28,685 | ₩28,685 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,818 | ₩28,819 | ₩28,724 | ₩28,767 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,684 | ₩28,885 | ₩28,671 | ₩28,832 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,899 | ₩28,931 | ₩28,771 | ₩28,791 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,005 | ₩29,005 | ₩28,925 | ₩28,951 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,951 | ₩28,971 | ₩28,938 | ₩28,971 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,885 | ₩29,005 | ₩28,885 | ₩28,965 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,762 | ₩28,804 | ₩28,657 | ₩28,804 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,885 | ₩28,898 | ₩28,764 | ₩28,804 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,871 | ₩29,005 | ₩28,867 | ₩28,942 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,885 | ₩28,978 | ₩28,871 | ₩28,878 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,005 | ₩29,029 | ₩28,965 | ₩28,991 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,991 | ₩29,005 | ₩28,951 | ₩28,951 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,965 | ₩28,991 | ₩28,965 | ₩28,978 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,991 | ₩29,010 | ₩28,991 | ₩29,010 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,991 | ₩29,011 | ₩28,991 | ₩29,009 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,985 | ₩28,985 | ₩28,983 | ₩28,983 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,858 | ₩28,938 | ₩28,858 | ₩28,893 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,791 | ₩28,823 | ₩28,700 | ₩28,823 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,778 | ₩28,784 | ₩28,684 | ₩28,751 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,791 | ₩28,823 | ₩28,791 | ₩28,823 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,751 | ₩28,799 | ₩28,751 | ₩28,778 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,604 | ₩28,673 | ₩28,569 | ₩28,663 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,697 | ₩28,697 | ₩28,580 | ₩28,580 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,591 | ₩28,677 | ₩28,591 | ₩28,637 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,537 | ₩28,671 | ₩28,537 | ₩28,631 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,711 | ₩28,711 | ₩28,644 | ₩28,669 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,551 | ₩28,551 | ₩28,476 | ₩28,476 | -0.26% | 4.8천 |
|---|