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 | ₩32,186 | ₩32,223 | ₩32,182 | ₩32,202 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,182 | ₩32,182 | ₩32,116 | ₩32,116 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,129 | ₩32,184 | ₩32,129 | ₩32,182 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,129 | ₩32,236 | ₩32,129 | ₩32,182 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,113 | ₩32,156 | ₩32,113 | ₩32,156 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,122 | ₩32,129 | ₩32,089 | ₩32,109 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,995 | ₩32,042 | ₩31,983 | ₩32,042 | +0.15% | 1만 |
| 2026.09.30 | ₩32,049 | ₩32,069 | ₩32,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,046 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,029 | ₩32,029 | ₩31,982 | ₩32,005 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,969 | ₩32,022 | ₩31,969 | ₩31,969 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,009 | ₩32,022 | ₩32,009 | ₩32,022 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,943 | ₩31,995 | ₩31,942 | ₩31,982 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,982 | ₩31,995 | ₩31,969 | ₩31,982 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,029 | ₩32,041 | ₩32,009 | ₩32,022 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,995 | ₩31,995 | ₩31,995 | ₩31,995 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,755 | ₩31,835 | ₩31,755 | ₩31,835 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,768 | ₩31,795 | ₩31,715 | ₩31,795 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,634 | ₩31,688 | ₩31,581 | ₩31,608 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,581 | ₩31,614 | ₩31,581 | ₩31,594 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,688 | ₩31,688 | ₩31,634 | ₩31,634 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,715 | ₩31,715 | ₩31,715 | ₩31,715 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,621 | ₩31,634 | ₩31,581 | ₩31,581 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,688 | ₩31,688 | ₩31,675 | ₩31,675 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,688 | ₩31,741 | ₩31,688 | ₩31,688 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,729 | ₩31,748 | ₩31,728 | ₩31,728 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,632 | ₩31,632 | ₩31,602 | ₩31,621 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,569 | ₩31,634 | ₩31,568 | ₩31,594 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,581 | ₩31,688 | ₩31,581 | ₩31,681 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,701 | ₩31,708 | ₩31,634 | ₩31,667 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,648 | ₩31,701 | ₩31,621 | ₩31,701 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,528 | ₩31,561 | ₩31,528 | ₩31,561 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,521 | ₩31,541 | ₩31,501 | ₩31,541 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,501 | ₩31,501 | ₩31,487 | ₩31,494 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,487 | ₩31,554 | ₩31,487 | ₩31,554 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,487 | ₩31,501 | ₩31,487 | ₩31,501 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,487 | ₩31,568 | ₩31,487 | ₩31,534 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,529 | ₩31,581 | ₩31,502 | ₩31,514 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,501 | ₩31,688 | ₩31,501 | ₩31,651 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,661 | ₩31,661 | ₩31,608 | ₩31,633 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,621 | ₩31,634 | ₩31,608 | ₩31,621 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,528 | ₩31,561 | ₩31,528 | ₩31,561 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,487 | ₩31,514 | ₩31,462 | ₩31,494 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,407 | ₩31,514 | ₩31,407 | ₩31,514 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,407 | ₩31,495 | ₩31,407 | ₩31,495 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,367 | ₩31,434 | ₩31,367 | ₩31,434 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,407 | ₩31,447 | ₩31,407 | ₩31,426 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,153 | ₩31,220 | ₩31,140 | ₩31,207 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,127 | ₩31,127 | ₩30,966 | ₩31,073 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,953 | ₩30,973 | ₩30,953 | ₩30,973 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,806 | ₩30,886 | ₩30,686 | ₩30,686 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,779 | ₩30,859 | ₩30,779 | ₩30,859 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,886 | ₩30,926 | ₩30,819 | ₩30,913 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,940 | ₩30,993 | ₩30,913 | ₩30,913 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,980 | ₩30,980 | ₩30,940 | ₩30,962 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,141 | ₩31,155 | ₩31,127 | ₩31,127 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,147 | ₩31,173 | ₩31,147 | ₩31,153 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,873 | ₩31,013 | ₩30,873 | ₩31,013 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,140 | ₩31,207 | ₩31,120 | ₩31,120 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,220 | ₩31,247 | ₩31,193 | ₩31,239 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,040 | ₩34,040 | ₩31,207 | ₩31,222 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,167 | ₩31,187 | ₩31,129 | ₩31,129 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,220 | ₩31,260 | ₩31,220 | ₩31,247 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,153 | ₩31,200 | ₩31,153 | ₩31,200 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,053 | ₩31,060 | ₩31,053 | ₩31,060 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,993 | ₩31,060 | ₩30,993 | ₩31,006 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,180 | ₩31,181 | ₩31,107 | ₩31,181 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,060 | ₩31,073 | ₩30,980 | ₩31,020 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,100 | ₩31,220 | ₩31,100 | ₩31,132 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,220 | ₩31,227 | ₩31,220 | ₩31,227 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,980 | ₩31,113 | ₩30,980 | ₩31,113 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,886 | ₩30,986 | ₩30,886 | ₩30,953 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,966 | ₩31,020 | ₩30,899 | ₩30,986 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,940 | ₩31,006 | ₩30,886 | ₩30,925 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,006 | ₩31,006 | ₩30,913 | ₩30,946 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,180 | ₩31,247 | ₩31,140 | ₩31,167 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,141 | ₩31,193 | ₩31,033 | ₩31,167 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,100 | ₩31,167 | ₩31,006 | ₩31,006 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,247 | ₩31,247 | ₩31,113 | ₩31,113 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,247 | ₩31,247 | ₩31,220 | ₩31,220 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,966 | ₩31,049 | ₩30,966 | ₩31,049 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,766 | ₩30,980 | ₩30,766 | ₩30,980 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,752 | ₩30,779 | ₩30,739 | ₩30,752 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,980 | ₩30,980 | ₩30,819 | ₩30,894 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,008 | ₩31,087 | ₩31,006 | ₩31,026 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,006 | ₩31,006 | ₩30,873 | ₩30,873 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,207 | ₩31,247 | ₩31,193 | ₩31,224 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,207 | ₩31,260 | ₩31,193 | ₩31,220 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,247 | ₩31,260 | ₩31,234 | ₩31,247 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,240 | ₩31,267 | ₩31,240 | ₩31,252 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,207 | ₩31,234 | ₩31,207 | ₩31,220 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,153 | ₩31,209 | ₩31,140 | ₩31,209 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,113 | ₩31,140 | ₩31,113 | ₩31,140 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,127 | ₩31,151 | ₩31,127 | ₩31,151 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,073 | ₩31,100 | ₩31,046 | ₩31,050 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,980 | ₩31,044 | ₩30,953 | ₩31,006 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,926 | ₩30,980 | ₩30,926 | ₩30,980 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,873 | ₩30,899 | ₩30,833 | ₩30,859 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,899 | ₩30,938 | ₩30,859 | ₩30,913 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,899 | ₩30,953 | ₩30,886 | ₩30,913 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,966 | ₩30,986 | ₩30,966 | ₩30,966 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,926 | ₩30,966 | ₩30,926 | ₩30,926 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,899 | ₩30,899 | ₩30,806 | ₩30,886 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,940 | ₩30,966 | ₩30,913 | ₩30,926 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,913 | ₩30,953 | ₩30,793 | ₩30,913 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,846 | ₩30,846 | ₩30,793 | ₩30,799 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,752 | ₩30,793 | ₩30,739 | ₩30,793 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,592 | ₩30,692 | ₩30,592 | ₩30,686 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,592 | ₩30,599 | ₩30,539 | ₩30,572 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,539 | ₩30,639 | ₩30,539 | ₩30,585 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,392 | ₩30,525 | ₩30,392 | ₩30,498 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,351 | ₩30,422 | ₩30,351 | ₩30,422 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,365 | ₩30,398 | ₩30,325 | ₩30,351 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,405 | ₩30,438 | ₩30,405 | ₩30,438 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,378 | ₩30,445 | ₩30,378 | ₩30,432 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,191 | ₩30,338 | ₩30,191 | ₩30,267 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,271 | ₩30,331 | ₩30,271 | ₩30,331 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,231 | ₩30,245 | ₩30,124 | ₩30,124 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,204 | ₩30,211 | ₩30,144 | ₩30,191 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,271 | ₩30,271 | ₩30,178 | ₩30,245 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,017 | ₩30,103 | ₩30,004 | ₩30,071 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,937 | ₩30,057 | ₩29,924 | ₩30,031 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,857 | ₩29,937 | ₩29,844 | ₩29,897 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,449 | ₩29,737 | ₩29,449 | ₩29,723 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,576 | ₩29,650 | ₩29,563 | ₩29,590 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,503 | ₩29,590 | ₩29,443 | ₩29,550 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,429 | ₩29,519 | ₩29,416 | ₩29,449 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,048 | ₩29,082 | ₩28,708 | ₩29,068 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,095 | ₩29,122 | ₩29,055 | ₩29,109 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,774 | ₩29,117 | ₩28,761 | ₩29,117 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,935 | ₩29,095 | ₩28,935 | ₩28,988 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,667 | ₩28,875 | ₩28,615 | ₩28,788 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,491 | ₩28,522 | ₩28,367 | ₩28,387 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,667 | ₩28,667 | ₩28,494 | ₩28,502 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,901 | ₩28,962 | ₩28,748 | ₩28,748 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,068 | ₩29,122 | ₩29,042 | ₩29,046 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,935 | ₩29,055 | ₩28,909 | ₩28,954 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,135 | ₩29,146 | ₩29,028 | ₩29,090 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,055 | ₩29,055 | ₩28,815 | ₩28,841 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,055 | ₩29,175 | ₩29,028 | ₩29,122 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,309 | ₩29,336 | ₩29,162 | ₩29,162 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,336 | ₩29,403 | ₩29,322 | ₩29,342 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,297 | ₩29,322 | ₩29,249 | ₩29,284 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,202 | ₩29,202 | ₩29,042 | ₩29,162 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,256 | ₩29,256 | ₩29,189 | ₩29,202 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,429 | ₩29,469 | ₩29,360 | ₩29,411 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,483 | ₩29,496 | ₩29,416 | ₩29,416 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,175 | ₩29,415 | ₩29,042 | ₩29,415 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,222 | ₩29,366 | ₩29,175 | ₩29,222 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,496 | ₩29,496 | ₩29,256 | ₩29,416 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,379 | ₩30,218 | ₩29,349 | ₩29,488 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,175 | ₩29,362 | ₩29,109 | ₩29,336 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,229 | ₩29,483 | ₩29,229 | ₩29,483 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,269 | ₩29,429 | ₩29,269 | ₩29,416 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,376 | ₩29,489 | ₩29,349 | ₩29,456 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,496 | ₩29,646 | ₩29,496 | ₩29,524 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,282 | ₩29,456 | ₩29,282 | ₩29,420 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,338 | ₩29,362 | ₩29,242 | ₩29,269 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,376 | ₩29,496 | ₩29,349 | ₩29,456 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,318 | ₩29,376 | ₩29,269 | ₩29,376 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,336 | ₩29,469 | ₩29,309 | ₩29,389 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,215 | ₩29,322 | ₩29,162 | ₩29,256 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,269 | ₩29,389 | ₩29,256 | ₩29,269 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,563 | ₩29,563 | ₩29,282 | ₩29,290 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,556 | ₩29,590 | ₩29,429 | ₩29,509 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,509 | ₩29,576 | ₩29,483 | ₩29,523 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,403 | ₩29,590 | ₩29,376 | ₩29,590 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,242 | ₩30,071 | ₩29,242 | ₩29,509 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,249 | ₩29,269 | ₩29,121 | ₩29,169 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,563 | ₩29,563 | ₩29,222 | ₩29,324 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,616 | ₩29,616 | ₩29,443 | ₩29,523 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,656 | ₩29,763 | ₩29,656 | ₩29,737 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,697 | ₩29,701 | ₩29,583 | ₩29,643 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,737 | ₩29,773 | ₩29,536 | ₩29,763 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,837 | ₩29,874 | ₩29,777 | ₩29,874 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,737 | ₩29,817 | ₩29,737 | ₩29,817 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,697 | ₩29,750 | ₩29,656 | ₩29,737 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,616 | ₩29,710 | ₩29,590 | ₩29,670 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,670 | ₩29,670 | ₩29,548 | ₩29,630 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,389 | ₩29,603 | ₩29,342 | ₩29,523 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,443 | ₩29,630 | ₩29,336 | ₩29,362 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,630 | ₩29,656 | ₩29,596 | ₩29,656 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,563 | ₩29,616 | ₩29,563 | ₩29,616 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,536 | ₩29,603 | ₩29,536 | ₩29,563 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,616 | ₩29,616 | ₩29,563 | ₩29,584 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,616 | ₩29,616 | ₩29,576 | ₩29,603 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,590 | ₩29,616 | ₩29,554 | ₩29,590 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,519 | ₩29,590 | ₩29,516 | ₩29,550 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,516 | ₩29,523 | ₩29,509 | ₩29,522 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,523 | ₩29,536 | ₩29,509 | ₩29,520 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,516 | ₩29,519 | ₩29,496 | ₩29,516 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,456 | ₩29,509 | ₩29,443 | ₩29,489 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,523 | ₩29,523 | ₩29,456 | ₩29,476 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,469 | ₩29,479 | ₩29,469 | ₩29,479 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,483 | ₩29,483 | ₩29,455 | ₩29,475 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,429 | ₩29,456 | ₩29,429 | ₩29,456 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,456 | ₩29,456 | ₩29,443 | ₩29,453 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,403 | ₩29,436 | ₩29,380 | ₩29,380 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,389 | ₩29,411 | ₩29,376 | ₩29,401 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,352 | ₩29,389 | ₩29,309 | ₩29,354 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,269 | ₩29,282 | ₩29,215 | ₩29,246 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,282 | ₩29,309 | ₩29,126 | ₩29,126 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,282 | ₩29,302 | ₩29,215 | ₩29,261 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,276 | ₩29,276 | ₩29,229 | ₩29,234 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,305 | ₩29,305 | ₩29,162 | ₩29,229 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,269 | ₩29,309 | ₩29,256 | ₩29,308 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,256 | ₩29,308 | ₩29,242 | ₩29,308 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,229 | ₩29,296 | ₩29,229 | ₩29,262 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,269 | ₩29,269 | ₩29,234 | ₩29,234 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,282 | ₩29,282 | ₩29,215 | ₩29,248 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,202 | ₩29,207 | ₩29,189 | ₩29,207 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,215 | ₩29,215 | ₩29,175 | ₩29,203 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,169 | ₩29,169 | ₩29,122 | ₩29,167 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,121 | ₩29,149 | ₩29,099 | ₩29,121 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,082 | ₩29,162 | ₩29,082 | ₩29,149 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,042 | ₩29,095 | ₩29,042 | ₩29,055 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,855 | ₩29,002 | ₩28,855 | ₩29,002 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,694 | ₩28,919 | ₩28,694 | ₩28,919 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,589 | ₩28,667 | ₩28,454 | ₩28,643 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,868 | ₩28,868 | ₩28,507 | ₩28,526 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,774 | ₩28,788 | ₩28,694 | ₩28,752 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,750 | ₩28,750 | ₩28,696 | ₩28,696 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,828 | ₩28,829 | ₩28,734 | ₩28,777 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,694 | ₩28,895 | ₩28,681 | ₩28,843 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,909 | ₩28,941 | ₩28,781 | ₩28,801 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,015 | ₩29,015 | ₩28,935 | ₩28,962 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,962 | ₩28,982 | ₩28,948 | ₩28,982 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,895 | ₩29,015 | ₩28,895 | ₩28,975 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,772 | ₩28,815 | ₩28,667 | ₩28,815 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,895 | ₩28,908 | ₩28,774 | ₩28,815 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,881 | ₩29,015 | ₩28,877 | ₩28,952 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,895 | ₩28,988 | ₩28,881 | ₩28,888 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,015 | ₩29,039 | ₩28,975 | ₩29,002 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,002 | ₩29,015 | ₩28,962 | ₩28,962 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,975 | ₩29,002 | ₩28,975 | ₩28,988 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,002 | ₩29,020 | ₩29,002 | ₩29,020 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,002 | ₩29,022 | ₩29,002 | ₩29,019 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,995 | ₩28,995 | ₩28,994 | ₩28,994 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,868 | ₩28,948 | ₩28,868 | ₩28,903 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,801 | ₩28,833 | ₩28,710 | ₩28,833 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,788 | ₩28,794 | ₩28,694 | ₩28,761 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,801 | ₩28,833 | ₩28,801 | ₩28,833 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,761 | ₩28,809 | ₩28,761 | ₩28,788 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,614 | ₩28,684 | ₩28,579 | ₩28,673 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,708 | ₩28,708 | ₩28,590 | ₩28,590 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,601 | ₩28,688 | ₩28,601 | ₩28,647 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,547 | ₩28,681 | ₩28,547 | ₩28,641 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,721 | ₩28,721 | ₩28,654 | ₩28,680 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,561 | ₩28,561 | ₩28,486 | ₩28,486 | -0.26% | 4.8천 |
|---|