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 | ₩32,178 | ₩32,214 | ₩32,174 | ₩32,194 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,174 | ₩32,174 | ₩32,107 | ₩32,107 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,121 | ₩32,176 | ₩32,121 | ₩32,174 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,121 | ₩32,228 | ₩32,121 | ₩32,174 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,105 | ₩32,148 | ₩32,105 | ₩32,148 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,114 | ₩32,121 | ₩32,081 | ₩32,101 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,987 | ₩32,034 | ₩31,975 | ₩32,034 | +0.15% | 1만 |
| 2026.09.30 | ₩32,041 | ₩32,061 | ₩32,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,038 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,021 | ₩32,021 | ₩31,974 | ₩31,997 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,960 | ₩32,014 | ₩31,960 | ₩31,960 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,001 | ₩32,014 | ₩32,001 | ₩32,014 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,935 | ₩31,987 | ₩31,934 | ₩31,974 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,974 | ₩31,987 | ₩31,960 | ₩31,974 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,021 | ₩32,033 | ₩32,001 | ₩32,014 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,987 | ₩31,987 | ₩31,987 | ₩31,987 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,747 | ₩31,827 | ₩31,747 | ₩31,827 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,760 | ₩31,787 | ₩31,707 | ₩31,787 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,626 | ₩31,680 | ₩31,573 | ₩31,600 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,573 | ₩31,606 | ₩31,573 | ₩31,586 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,680 | ₩31,680 | ₩31,626 | ₩31,626 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,707 | ₩31,707 | ₩31,707 | ₩31,707 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,613 | ₩31,626 | ₩31,573 | ₩31,573 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,680 | ₩31,680 | ₩31,667 | ₩31,667 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,680 | ₩31,733 | ₩31,680 | ₩31,680 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,721 | ₩31,740 | ₩31,720 | ₩31,720 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,693 | ₩31,693 | ₩31,693 | ₩31,693 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,624 | ₩31,624 | ₩31,594 | ₩31,613 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,561 | ₩31,626 | ₩31,560 | ₩31,586 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,573 | ₩31,680 | ₩31,573 | ₩31,673 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,693 | ₩31,700 | ₩31,626 | ₩31,659 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,640 | ₩31,693 | ₩31,613 | ₩31,693 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,520 | ₩31,553 | ₩31,520 | ₩31,553 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,513 | ₩31,533 | ₩31,493 | ₩31,533 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,493 | ₩31,493 | ₩31,479 | ₩31,486 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,479 | ₩31,546 | ₩31,479 | ₩31,546 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,479 | ₩31,493 | ₩31,479 | ₩31,493 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,479 | ₩31,560 | ₩31,479 | ₩31,526 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,521 | ₩31,573 | ₩31,494 | ₩31,506 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,493 | ₩31,680 | ₩31,493 | ₩31,642 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,653 | ₩31,653 | ₩31,600 | ₩31,625 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,613 | ₩31,626 | ₩31,600 | ₩31,613 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,520 | ₩31,553 | ₩31,520 | ₩31,553 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,479 | ₩31,506 | ₩31,454 | ₩31,486 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,399 | ₩31,506 | ₩31,399 | ₩31,506 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,399 | ₩31,487 | ₩31,399 | ₩31,487 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,359 | ₩31,426 | ₩31,359 | ₩31,426 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,399 | ₩31,439 | ₩31,399 | ₩31,418 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,413 | ₩31,413 | ₩31,413 | ₩31,413 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,145 | ₩31,212 | ₩31,132 | ₩31,199 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,119 | ₩31,119 | ₩30,958 | ₩31,065 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,945 | ₩30,965 | ₩30,945 | ₩30,965 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,798 | ₩30,878 | ₩30,678 | ₩30,678 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,771 | ₩30,851 | ₩30,771 | ₩30,851 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,878 | ₩30,918 | ₩30,811 | ₩30,905 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,932 | ₩30,985 | ₩30,905 | ₩30,905 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,972 | ₩30,972 | ₩30,932 | ₩30,954 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,133 | ₩31,147 | ₩31,119 | ₩31,119 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,139 | ₩31,165 | ₩31,139 | ₩31,145 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,025 | ₩31,025 | ₩31,025 | ₩31,025 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,865 | ₩31,005 | ₩30,865 | ₩31,005 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,132 | ₩31,199 | ₩31,112 | ₩31,112 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,212 | ₩31,239 | ₩31,186 | ₩31,231 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,031 | ₩34,031 | ₩31,199 | ₩31,214 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,159 | ₩31,179 | ₩31,121 | ₩31,121 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,212 | ₩31,252 | ₩31,212 | ₩31,239 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,145 | ₩31,192 | ₩31,145 | ₩31,192 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,045 | ₩31,052 | ₩31,045 | ₩31,052 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,985 | ₩31,052 | ₩30,985 | ₩30,998 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,172 | ₩31,173 | ₩31,099 | ₩31,173 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,052 | ₩31,065 | ₩30,972 | ₩31,012 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,092 | ₩31,212 | ₩31,092 | ₩31,124 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,212 | ₩31,219 | ₩31,212 | ₩31,219 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,972 | ₩31,105 | ₩30,972 | ₩31,105 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,878 | ₩30,978 | ₩30,878 | ₩30,945 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,958 | ₩31,012 | ₩30,892 | ₩30,978 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,932 | ₩30,998 | ₩30,878 | ₩30,917 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,998 | ₩30,998 | ₩30,905 | ₩30,938 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,172 | ₩31,239 | ₩31,132 | ₩31,159 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,133 | ₩31,186 | ₩31,025 | ₩31,159 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,092 | ₩31,159 | ₩30,998 | ₩30,998 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,239 | ₩31,239 | ₩31,105 | ₩31,105 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,239 | ₩31,239 | ₩31,212 | ₩31,212 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,958 | ₩31,041 | ₩30,958 | ₩31,041 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,758 | ₩30,972 | ₩30,758 | ₩30,972 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,745 | ₩30,771 | ₩30,731 | ₩30,745 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,972 | ₩30,972 | ₩30,811 | ₩30,886 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,000 | ₩31,079 | ₩30,998 | ₩31,018 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,998 | ₩30,998 | ₩30,865 | ₩30,865 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,199 | ₩31,239 | ₩31,186 | ₩31,216 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,199 | ₩31,252 | ₩31,186 | ₩31,212 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,239 | ₩31,252 | ₩31,226 | ₩31,239 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,232 | ₩31,259 | ₩31,232 | ₩31,244 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,199 | ₩31,226 | ₩31,199 | ₩31,212 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,145 | ₩31,202 | ₩31,132 | ₩31,202 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,105 | ₩31,132 | ₩31,105 | ₩31,132 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,119 | ₩31,143 | ₩31,119 | ₩31,143 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,065 | ₩31,092 | ₩31,039 | ₩31,043 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,972 | ₩31,036 | ₩30,945 | ₩30,998 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,918 | ₩30,972 | ₩30,918 | ₩30,972 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,865 | ₩30,892 | ₩30,825 | ₩30,851 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,892 | ₩30,930 | ₩30,851 | ₩30,905 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,892 | ₩30,945 | ₩30,878 | ₩30,905 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,958 | ₩30,978 | ₩30,958 | ₩30,958 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,918 | ₩30,958 | ₩30,918 | ₩30,918 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,892 | ₩30,892 | ₩30,798 | ₩30,878 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,932 | ₩30,958 | ₩30,905 | ₩30,918 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,905 | ₩30,945 | ₩30,785 | ₩30,905 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,838 | ₩30,838 | ₩30,785 | ₩30,791 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,745 | ₩30,785 | ₩30,731 | ₩30,785 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,584 | ₩30,684 | ₩30,584 | ₩30,678 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,584 | ₩30,591 | ₩30,531 | ₩30,564 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,531 | ₩30,631 | ₩30,531 | ₩30,578 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,384 | ₩30,517 | ₩30,384 | ₩30,491 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,344 | ₩30,415 | ₩30,344 | ₩30,415 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,357 | ₩30,391 | ₩30,317 | ₩30,344 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,397 | ₩30,431 | ₩30,397 | ₩30,431 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,370 | ₩30,437 | ₩30,370 | ₩30,424 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,183 | ₩30,330 | ₩30,183 | ₩30,260 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,264 | ₩30,324 | ₩30,264 | ₩30,324 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,223 | ₩30,237 | ₩30,117 | ₩30,117 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,197 | ₩30,203 | ₩30,137 | ₩30,183 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,264 | ₩30,264 | ₩30,170 | ₩30,237 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,010 | ₩30,095 | ₩29,996 | ₩30,063 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,930 | ₩30,050 | ₩29,916 | ₩30,023 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,849 | ₩29,930 | ₩29,836 | ₩29,889 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,442 | ₩29,729 | ₩29,442 | ₩29,716 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,569 | ₩29,642 | ₩29,555 | ₩29,582 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,495 | ₩29,582 | ₩29,435 | ₩29,542 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,422 | ₩29,511 | ₩29,408 | ₩29,442 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,041 | ₩29,074 | ₩28,700 | ₩29,061 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,088 | ₩29,114 | ₩29,048 | ₩29,101 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,767 | ₩29,109 | ₩28,754 | ₩29,109 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,927 | ₩29,088 | ₩28,927 | ₩28,981 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,660 | ₩28,867 | ₩28,608 | ₩28,780 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,484 | ₩28,515 | ₩28,360 | ₩28,380 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,660 | ₩28,660 | ₩28,487 | ₩28,495 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,894 | ₩28,954 | ₩28,740 | ₩28,740 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,061 | ₩29,114 | ₩29,034 | ₩29,038 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,927 | ₩29,048 | ₩28,902 | ₩28,946 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,128 | ₩29,139 | ₩29,021 | ₩29,082 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,048 | ₩29,048 | ₩28,807 | ₩28,834 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,048 | ₩29,168 | ₩29,021 | ₩29,114 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,302 | ₩29,328 | ₩29,155 | ₩29,155 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,328 | ₩29,395 | ₩29,315 | ₩29,335 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,290 | ₩29,315 | ₩29,241 | ₩29,276 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,195 | ₩29,195 | ₩29,034 | ₩29,155 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,248 | ₩29,248 | ₩29,181 | ₩29,195 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,422 | ₩29,462 | ₩29,352 | ₩29,403 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,475 | ₩29,489 | ₩29,408 | ₩29,408 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,168 | ₩29,407 | ₩29,034 | ₩29,407 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,215 | ₩29,359 | ₩29,168 | ₩29,215 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,489 | ₩29,489 | ₩29,248 | ₩29,408 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,371 | ₩30,210 | ₩29,342 | ₩29,481 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,168 | ₩29,355 | ₩29,101 | ₩29,328 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,221 | ₩29,475 | ₩29,221 | ₩29,475 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,261 | ₩29,422 | ₩29,261 | ₩29,408 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,368 | ₩29,482 | ₩29,342 | ₩29,449 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,489 | ₩29,638 | ₩29,489 | ₩29,517 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,275 | ₩29,449 | ₩29,275 | ₩29,412 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,331 | ₩29,355 | ₩29,235 | ₩29,261 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,368 | ₩29,489 | ₩29,342 | ₩29,449 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,311 | ₩29,368 | ₩29,261 | ₩29,368 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,328 | ₩29,462 | ₩29,302 | ₩29,382 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,208 | ₩29,315 | ₩29,155 | ₩29,248 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,261 | ₩29,382 | ₩29,248 | ₩29,261 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,555 | ₩29,555 | ₩29,275 | ₩29,283 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,549 | ₩29,582 | ₩29,422 | ₩29,502 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,502 | ₩29,569 | ₩29,475 | ₩29,515 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,395 | ₩29,582 | ₩29,368 | ₩29,582 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,235 | ₩30,063 | ₩29,235 | ₩29,502 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,241 | ₩29,261 | ₩29,113 | ₩29,161 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,555 | ₩29,555 | ₩29,215 | ₩29,316 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,609 | ₩29,609 | ₩29,435 | ₩29,515 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,649 | ₩29,756 | ₩29,649 | ₩29,729 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,689 | ₩29,693 | ₩29,575 | ₩29,636 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,729 | ₩29,765 | ₩29,529 | ₩29,756 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,829 | ₩29,867 | ₩29,769 | ₩29,867 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,729 | ₩29,809 | ₩29,729 | ₩29,809 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,689 | ₩29,742 | ₩29,649 | ₩29,729 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,609 | ₩29,702 | ₩29,582 | ₩29,662 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,662 | ₩29,662 | ₩29,541 | ₩29,622 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,382 | ₩29,596 | ₩29,335 | ₩29,515 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,435 | ₩29,622 | ₩29,328 | ₩29,355 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,622 | ₩29,649 | ₩29,589 | ₩29,649 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,555 | ₩29,609 | ₩29,555 | ₩29,609 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,529 | ₩29,596 | ₩29,529 | ₩29,555 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,609 | ₩29,609 | ₩29,555 | ₩29,577 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,609 | ₩29,609 | ₩29,569 | ₩29,596 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,582 | ₩29,609 | ₩29,546 | ₩29,582 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,511 | ₩29,582 | ₩29,509 | ₩29,542 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,509 | ₩29,515 | ₩29,502 | ₩29,514 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,515 | ₩29,529 | ₩29,502 | ₩29,513 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,509 | ₩29,511 | ₩29,489 | ₩29,509 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,449 | ₩29,502 | ₩29,435 | ₩29,482 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,515 | ₩29,515 | ₩29,449 | ₩29,469 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,462 | ₩29,471 | ₩29,462 | ₩29,471 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,475 | ₩29,475 | ₩29,447 | ₩29,467 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,422 | ₩29,449 | ₩29,422 | ₩29,449 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,449 | ₩29,449 | ₩29,435 | ₩29,446 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,395 | ₩29,428 | ₩29,372 | ₩29,372 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,382 | ₩29,403 | ₩29,368 | ₩29,394 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,344 | ₩29,382 | ₩29,302 | ₩29,347 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,261 | ₩29,275 | ₩29,208 | ₩29,239 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,275 | ₩29,302 | ₩29,118 | ₩29,118 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,275 | ₩29,295 | ₩29,208 | ₩29,253 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,268 | ₩29,268 | ₩29,221 | ₩29,227 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,298 | ₩29,298 | ₩29,155 | ₩29,221 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,261 | ₩29,302 | ₩29,248 | ₩29,300 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,248 | ₩29,300 | ₩29,235 | ₩29,300 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,221 | ₩29,288 | ₩29,221 | ₩29,255 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,261 | ₩29,261 | ₩29,227 | ₩29,227 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,275 | ₩29,275 | ₩29,208 | ₩29,240 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,195 | ₩29,200 | ₩29,181 | ₩29,200 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,208 | ₩29,208 | ₩29,168 | ₩29,196 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,161 | ₩29,161 | ₩29,114 | ₩29,160 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,113 | ₩29,141 | ₩29,092 | ₩29,113 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,074 | ₩29,155 | ₩29,074 | ₩29,141 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,034 | ₩29,088 | ₩29,034 | ₩29,048 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,847 | ₩28,994 | ₩28,847 | ₩28,994 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,687 | ₩28,911 | ₩28,687 | ₩28,911 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,581 | ₩28,660 | ₩28,446 | ₩28,636 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,861 | ₩28,861 | ₩28,500 | ₩28,519 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,767 | ₩28,780 | ₩28,687 | ₩28,744 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,743 | ₩28,743 | ₩28,688 | ₩28,688 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,821 | ₩28,822 | ₩28,727 | ₩28,770 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,687 | ₩28,887 | ₩28,674 | ₩28,835 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,902 | ₩28,934 | ₩28,774 | ₩28,794 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,008 | ₩29,008 | ₩28,927 | ₩28,954 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,954 | ₩28,974 | ₩28,941 | ₩28,974 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,887 | ₩29,008 | ₩28,887 | ₩28,968 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,764 | ₩28,807 | ₩28,660 | ₩28,807 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,887 | ₩28,901 | ₩28,767 | ₩28,807 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,874 | ₩29,008 | ₩28,870 | ₩28,945 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,887 | ₩28,981 | ₩28,874 | ₩28,881 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,008 | ₩29,032 | ₩28,968 | ₩28,994 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,994 | ₩29,008 | ₩28,954 | ₩28,954 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,968 | ₩28,994 | ₩28,968 | ₩28,981 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,994 | ₩29,013 | ₩28,994 | ₩29,013 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,994 | ₩29,014 | ₩28,994 | ₩29,012 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,988 | ₩28,988 | ₩28,986 | ₩28,986 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,861 | ₩28,941 | ₩28,861 | ₩28,895 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,794 | ₩28,826 | ₩28,703 | ₩28,826 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,780 | ₩28,787 | ₩28,687 | ₩28,754 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,794 | ₩28,826 | ₩28,794 | ₩28,826 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,754 | ₩28,802 | ₩28,754 | ₩28,780 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,607 | ₩28,676 | ₩28,572 | ₩28,666 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,700 | ₩28,700 | ₩28,583 | ₩28,583 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,593 | ₩28,680 | ₩28,593 | ₩28,640 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,540 | ₩28,674 | ₩28,540 | ₩28,633 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,714 | ₩28,714 | ₩28,647 | ₩28,672 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,553 | ₩28,553 | ₩28,478 | ₩28,478 | -0.26% | 4.8천 |
|---|