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 | ₩32,172 | ₩32,208 | ₩32,168 | ₩32,188 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,168 | ₩32,168 | ₩32,101 | ₩32,101 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,115 | ₩32,169 | ₩32,115 | ₩32,168 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,115 | ₩32,221 | ₩32,115 | ₩32,168 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,099 | ₩32,141 | ₩32,099 | ₩32,141 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,108 | ₩32,115 | ₩32,074 | ₩32,095 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,981 | ₩32,028 | ₩31,969 | ₩32,028 | +0.15% | 1만 |
| 2026.09.30 | ₩32,034 | ₩32,054 | ₩32,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,032 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,014 | ₩32,014 | ₩31,968 | ₩31,990 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,954 | ₩32,008 | ₩31,954 | ₩31,954 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,994 | ₩32,008 | ₩31,994 | ₩32,008 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,929 | ₩31,981 | ₩31,928 | ₩31,968 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,968 | ₩31,981 | ₩31,954 | ₩31,968 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,014 | ₩32,026 | ₩31,994 | ₩32,008 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,981 | ₩31,981 | ₩31,981 | ₩31,981 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,741 | ₩31,821 | ₩31,741 | ₩31,821 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,754 | ₩31,781 | ₩31,700 | ₩31,781 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,620 | ₩31,674 | ₩31,567 | ₩31,594 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,567 | ₩31,600 | ₩31,567 | ₩31,580 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,674 | ₩31,674 | ₩31,620 | ₩31,620 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,607 | ₩31,620 | ₩31,567 | ₩31,567 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,674 | ₩31,674 | ₩31,660 | ₩31,660 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,674 | ₩31,727 | ₩31,674 | ₩31,674 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,715 | ₩31,734 | ₩31,714 | ₩31,714 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,618 | ₩31,618 | ₩31,588 | ₩31,607 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,555 | ₩31,620 | ₩31,553 | ₩31,580 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,567 | ₩31,674 | ₩31,567 | ₩31,667 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,687 | ₩31,694 | ₩31,620 | ₩31,652 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,634 | ₩31,687 | ₩31,607 | ₩31,687 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,513 | ₩31,547 | ₩31,513 | ₩31,547 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,507 | ₩31,527 | ₩31,487 | ₩31,527 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,487 | ₩31,487 | ₩31,473 | ₩31,480 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,473 | ₩31,540 | ₩31,473 | ₩31,540 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,473 | ₩31,487 | ₩31,473 | ₩31,487 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,473 | ₩31,553 | ₩31,473 | ₩31,520 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,515 | ₩31,567 | ₩31,488 | ₩31,500 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,487 | ₩31,674 | ₩31,487 | ₩31,636 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,647 | ₩31,647 | ₩31,594 | ₩31,619 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,607 | ₩31,620 | ₩31,594 | ₩31,607 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,513 | ₩31,547 | ₩31,513 | ₩31,547 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,473 | ₩31,500 | ₩31,448 | ₩31,480 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,393 | ₩31,500 | ₩31,393 | ₩31,500 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,393 | ₩31,481 | ₩31,393 | ₩31,481 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,353 | ₩31,420 | ₩31,353 | ₩31,420 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,393 | ₩31,433 | ₩31,393 | ₩31,412 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,407 | ₩31,407 | ₩31,407 | ₩31,407 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,139 | ₩31,206 | ₩31,126 | ₩31,193 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,113 | ₩31,113 | ₩30,952 | ₩31,059 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,939 | ₩30,959 | ₩30,939 | ₩30,959 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,792 | ₩30,872 | ₩30,672 | ₩30,672 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,765 | ₩30,845 | ₩30,765 | ₩30,845 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,872 | ₩30,912 | ₩30,805 | ₩30,899 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,926 | ₩30,979 | ₩30,899 | ₩30,899 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,966 | ₩30,966 | ₩30,926 | ₩30,948 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,127 | ₩31,141 | ₩31,113 | ₩31,113 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,133 | ₩31,159 | ₩31,133 | ₩31,139 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,859 | ₩30,999 | ₩30,859 | ₩30,999 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,126 | ₩31,193 | ₩31,106 | ₩31,106 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,206 | ₩31,233 | ₩31,179 | ₩31,225 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,025 | ₩34,025 | ₩31,193 | ₩31,207 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,153 | ₩31,173 | ₩31,115 | ₩31,115 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,206 | ₩31,246 | ₩31,206 | ₩31,233 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,139 | ₩31,186 | ₩31,139 | ₩31,186 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,039 | ₩31,046 | ₩31,039 | ₩31,046 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,979 | ₩31,046 | ₩30,979 | ₩30,992 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,166 | ₩31,167 | ₩31,093 | ₩31,167 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,046 | ₩31,059 | ₩30,966 | ₩31,006 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,086 | ₩31,206 | ₩31,086 | ₩31,118 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,206 | ₩31,213 | ₩31,206 | ₩31,213 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,966 | ₩31,099 | ₩30,966 | ₩31,099 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,872 | ₩30,972 | ₩30,872 | ₩30,939 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,952 | ₩31,006 | ₩30,886 | ₩30,972 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,926 | ₩30,992 | ₩30,872 | ₩30,911 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,992 | ₩30,992 | ₩30,899 | ₩30,932 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,166 | ₩31,233 | ₩31,126 | ₩31,153 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,127 | ₩31,179 | ₩31,019 | ₩31,153 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,086 | ₩31,153 | ₩30,992 | ₩30,992 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,233 | ₩31,233 | ₩31,099 | ₩31,099 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,233 | ₩31,233 | ₩31,206 | ₩31,206 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,952 | ₩31,035 | ₩30,952 | ₩31,035 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,752 | ₩30,966 | ₩30,752 | ₩30,966 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,739 | ₩30,765 | ₩30,725 | ₩30,739 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,966 | ₩30,966 | ₩30,805 | ₩30,880 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩30,994 | ₩31,073 | ₩30,992 | ₩31,012 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,992 | ₩30,992 | ₩30,859 | ₩30,859 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,193 | ₩31,233 | ₩31,179 | ₩31,210 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,193 | ₩31,246 | ₩31,179 | ₩31,206 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,233 | ₩31,246 | ₩31,220 | ₩31,233 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,226 | ₩31,253 | ₩31,226 | ₩31,238 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,193 | ₩31,220 | ₩31,193 | ₩31,206 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,139 | ₩31,195 | ₩31,126 | ₩31,195 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,099 | ₩31,126 | ₩31,099 | ₩31,126 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,113 | ₩31,137 | ₩31,113 | ₩31,137 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,059 | ₩31,086 | ₩31,032 | ₩31,036 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,966 | ₩31,030 | ₩30,939 | ₩30,992 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,912 | ₩30,966 | ₩30,912 | ₩30,966 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,859 | ₩30,886 | ₩30,819 | ₩30,845 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,886 | ₩30,924 | ₩30,845 | ₩30,899 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,886 | ₩30,939 | ₩30,872 | ₩30,899 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,952 | ₩30,972 | ₩30,952 | ₩30,952 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,912 | ₩30,952 | ₩30,912 | ₩30,912 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,886 | ₩30,886 | ₩30,792 | ₩30,872 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,926 | ₩30,952 | ₩30,899 | ₩30,912 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,899 | ₩30,939 | ₩30,779 | ₩30,899 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,832 | ₩30,832 | ₩30,779 | ₩30,785 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,739 | ₩30,779 | ₩30,725 | ₩30,779 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,578 | ₩30,678 | ₩30,578 | ₩30,672 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,578 | ₩30,585 | ₩30,525 | ₩30,558 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,525 | ₩30,625 | ₩30,525 | ₩30,572 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,378 | ₩30,511 | ₩30,378 | ₩30,485 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,338 | ₩30,409 | ₩30,338 | ₩30,409 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,351 | ₩30,385 | ₩30,311 | ₩30,338 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,391 | ₩30,425 | ₩30,391 | ₩30,425 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,365 | ₩30,431 | ₩30,365 | ₩30,418 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,178 | ₩30,324 | ₩30,178 | ₩30,254 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,258 | ₩30,318 | ₩30,258 | ₩30,318 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,218 | ₩30,231 | ₩30,111 | ₩30,111 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,191 | ₩30,198 | ₩30,131 | ₩30,178 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,258 | ₩30,258 | ₩30,164 | ₩30,231 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,004 | ₩30,089 | ₩29,991 | ₩30,057 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,924 | ₩30,044 | ₩29,910 | ₩30,017 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,844 | ₩29,924 | ₩29,830 | ₩29,884 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,436 | ₩29,723 | ₩29,436 | ₩29,710 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,563 | ₩29,636 | ₩29,550 | ₩29,576 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,490 | ₩29,576 | ₩29,429 | ₩29,536 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,416 | ₩29,506 | ₩29,403 | ₩29,436 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,035 | ₩29,069 | ₩28,695 | ₩29,055 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,082 | ₩29,109 | ₩29,042 | ₩29,095 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,761 | ₩29,103 | ₩28,748 | ₩29,103 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,922 | ₩29,082 | ₩28,922 | ₩28,975 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,655 | ₩28,862 | ₩28,603 | ₩28,775 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,478 | ₩28,509 | ₩28,354 | ₩28,374 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,655 | ₩28,655 | ₩28,481 | ₩28,489 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,888 | ₩28,949 | ₩28,735 | ₩28,735 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,055 | ₩29,109 | ₩29,029 | ₩29,033 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,922 | ₩29,042 | ₩28,896 | ₩28,941 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,122 | ₩29,133 | ₩29,015 | ₩29,077 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,042 | ₩29,042 | ₩28,802 | ₩28,828 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,042 | ₩29,162 | ₩29,015 | ₩29,109 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,296 | ₩29,323 | ₩29,149 | ₩29,149 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,323 | ₩29,389 | ₩29,309 | ₩29,329 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,284 | ₩29,309 | ₩29,236 | ₩29,270 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,189 | ₩29,189 | ₩29,029 | ₩29,149 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,242 | ₩29,242 | ₩29,176 | ₩29,189 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,416 | ₩29,456 | ₩29,347 | ₩29,397 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,470 | ₩29,483 | ₩29,403 | ₩29,403 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,162 | ₩29,401 | ₩29,029 | ₩29,401 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,209 | ₩29,353 | ₩29,162 | ₩29,209 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,483 | ₩29,483 | ₩29,242 | ₩29,403 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,365 | ₩30,204 | ₩29,336 | ₩29,475 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,162 | ₩29,349 | ₩29,095 | ₩29,323 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,216 | ₩29,470 | ₩29,216 | ₩29,470 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,256 | ₩29,416 | ₩29,256 | ₩29,403 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,363 | ₩29,476 | ₩29,336 | ₩29,443 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,483 | ₩29,632 | ₩29,483 | ₩29,511 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,269 | ₩29,443 | ₩29,269 | ₩29,407 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,325 | ₩29,349 | ₩29,229 | ₩29,256 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,363 | ₩29,483 | ₩29,336 | ₩29,443 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,305 | ₩29,363 | ₩29,256 | ₩29,363 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,323 | ₩29,456 | ₩29,296 | ₩29,376 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,202 | ₩29,309 | ₩29,149 | ₩29,242 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,256 | ₩29,376 | ₩29,242 | ₩29,256 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,550 | ₩29,550 | ₩29,269 | ₩29,277 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,543 | ₩29,576 | ₩29,416 | ₩29,496 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,496 | ₩29,563 | ₩29,470 | ₩29,510 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,389 | ₩29,576 | ₩29,363 | ₩29,576 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,229 | ₩30,057 | ₩29,229 | ₩29,496 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,236 | ₩29,256 | ₩29,107 | ₩29,156 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,550 | ₩29,550 | ₩29,209 | ₩29,311 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,603 | ₩29,603 | ₩29,429 | ₩29,510 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,643 | ₩29,750 | ₩29,643 | ₩29,723 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,683 | ₩29,687 | ₩29,570 | ₩29,630 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,723 | ₩29,759 | ₩29,523 | ₩29,750 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,824 | ₩29,861 | ₩29,763 | ₩29,861 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,723 | ₩29,803 | ₩29,723 | ₩29,803 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,683 | ₩29,737 | ₩29,643 | ₩29,723 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,603 | ₩29,697 | ₩29,576 | ₩29,657 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,657 | ₩29,657 | ₩29,535 | ₩29,616 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,376 | ₩29,590 | ₩29,329 | ₩29,510 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,429 | ₩29,616 | ₩29,323 | ₩29,349 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,616 | ₩29,643 | ₩29,583 | ₩29,643 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,550 | ₩29,603 | ₩29,550 | ₩29,603 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,523 | ₩29,590 | ₩29,523 | ₩29,550 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,603 | ₩29,603 | ₩29,550 | ₩29,571 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,603 | ₩29,603 | ₩29,563 | ₩29,590 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,576 | ₩29,603 | ₩29,540 | ₩29,576 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,506 | ₩29,576 | ₩29,503 | ₩29,536 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,503 | ₩29,510 | ₩29,496 | ₩29,508 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,510 | ₩29,523 | ₩29,496 | ₩29,507 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,503 | ₩29,506 | ₩29,483 | ₩29,503 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,443 | ₩29,496 | ₩29,429 | ₩29,476 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,510 | ₩29,510 | ₩29,443 | ₩29,463 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,456 | ₩29,466 | ₩29,456 | ₩29,466 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,470 | ₩29,470 | ₩29,441 | ₩29,461 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,416 | ₩29,443 | ₩29,416 | ₩29,443 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,443 | ₩29,443 | ₩29,429 | ₩29,440 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,389 | ₩29,423 | ₩29,367 | ₩29,367 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,376 | ₩29,397 | ₩29,363 | ₩29,388 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,339 | ₩29,376 | ₩29,296 | ₩29,341 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,256 | ₩29,269 | ₩29,202 | ₩29,233 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,269 | ₩29,296 | ₩29,113 | ₩29,113 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,269 | ₩29,289 | ₩29,202 | ₩29,248 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,262 | ₩29,262 | ₩29,216 | ₩29,221 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,292 | ₩29,292 | ₩29,149 | ₩29,216 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,256 | ₩29,296 | ₩29,242 | ₩29,295 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,242 | ₩29,295 | ₩29,229 | ₩29,295 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,216 | ₩29,282 | ₩29,216 | ₩29,249 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,256 | ₩29,256 | ₩29,221 | ₩29,221 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,269 | ₩29,269 | ₩29,202 | ₩29,234 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,189 | ₩29,194 | ₩29,176 | ₩29,194 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,202 | ₩29,202 | ₩29,162 | ₩29,190 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,156 | ₩29,156 | ₩29,109 | ₩29,154 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,107 | ₩29,136 | ₩29,086 | ₩29,107 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,069 | ₩29,149 | ₩29,069 | ₩29,136 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,029 | ₩29,082 | ₩29,029 | ₩29,042 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,842 | ₩28,989 | ₩28,842 | ₩28,989 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,681 | ₩28,906 | ₩28,681 | ₩28,906 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,576 | ₩28,655 | ₩28,441 | ₩28,631 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,855 | ₩28,855 | ₩28,494 | ₩28,513 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,761 | ₩28,775 | ₩28,681 | ₩28,739 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,737 | ₩28,737 | ₩28,683 | ₩28,683 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,815 | ₩28,816 | ₩28,721 | ₩28,764 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,681 | ₩28,882 | ₩28,668 | ₩28,830 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,896 | ₩28,928 | ₩28,768 | ₩28,788 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,002 | ₩29,002 | ₩28,922 | ₩28,949 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,949 | ₩28,969 | ₩28,935 | ₩28,969 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,882 | ₩29,002 | ₩28,882 | ₩28,962 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,759 | ₩28,802 | ₩28,655 | ₩28,802 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,882 | ₩28,895 | ₩28,761 | ₩28,802 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,868 | ₩29,002 | ₩28,864 | ₩28,939 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,882 | ₩28,975 | ₩28,868 | ₩28,875 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,002 | ₩29,026 | ₩28,962 | ₩28,989 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,989 | ₩29,002 | ₩28,949 | ₩28,949 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,962 | ₩28,989 | ₩28,962 | ₩28,975 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,989 | ₩29,007 | ₩28,989 | ₩29,007 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,989 | ₩29,009 | ₩28,989 | ₩29,006 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,982 | ₩28,982 | ₩28,981 | ₩28,981 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,855 | ₩28,935 | ₩28,855 | ₩28,890 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,788 | ₩28,820 | ₩28,697 | ₩28,820 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,775 | ₩28,782 | ₩28,681 | ₩28,748 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,788 | ₩28,820 | ₩28,788 | ₩28,820 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,748 | ₩28,796 | ₩28,748 | ₩28,775 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,601 | ₩28,671 | ₩28,566 | ₩28,660 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,695 | ₩28,695 | ₩28,577 | ₩28,577 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,588 | ₩28,675 | ₩28,588 | ₩28,635 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,534 | ₩28,668 | ₩28,534 | ₩28,628 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,708 | ₩28,708 | ₩28,641 | ₩28,667 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,548 | ₩28,548 | ₩28,473 | ₩28,473 | -0.26% | 4.8천 |
|---|