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 | ₩32,185 | ₩32,221 | ₩32,181 | ₩32,201 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,181 | ₩32,181 | ₩32,114 | ₩32,114 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,127 | ₩32,182 | ₩32,127 | ₩32,181 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,127 | ₩32,234 | ₩32,127 | ₩32,181 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,111 | ₩32,154 | ₩32,111 | ₩32,154 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,120 | ₩32,127 | ₩32,087 | ₩32,107 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,993 | ₩32,040 | ₩31,981 | ₩32,040 | +0.15% | 1만 |
| 2026.09.30 | ₩32,047 | ₩32,067 | ₩32,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,044 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,027 | ₩32,027 | ₩31,980 | ₩32,003 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,967 | ₩32,020 | ₩31,967 | ₩31,967 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,007 | ₩32,020 | ₩32,007 | ₩32,020 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,941 | ₩31,993 | ₩31,940 | ₩31,980 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,980 | ₩31,993 | ₩31,967 | ₩31,980 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,027 | ₩32,039 | ₩32,007 | ₩32,020 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,993 | ₩31,993 | ₩31,993 | ₩31,993 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,753 | ₩31,833 | ₩31,753 | ₩31,833 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,766 | ₩31,793 | ₩31,713 | ₩31,793 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,633 | ₩31,686 | ₩31,579 | ₩31,606 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,579 | ₩31,613 | ₩31,579 | ₩31,592 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,686 | ₩31,686 | ₩31,633 | ₩31,633 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,713 | ₩31,713 | ₩31,713 | ₩31,713 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,619 | ₩31,633 | ₩31,579 | ₩31,579 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,686 | ₩31,686 | ₩31,673 | ₩31,673 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,686 | ₩31,740 | ₩31,686 | ₩31,686 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,727 | ₩31,746 | ₩31,726 | ₩31,726 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,630 | ₩31,630 | ₩31,601 | ₩31,619 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,567 | ₩31,633 | ₩31,566 | ₩31,592 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,579 | ₩31,686 | ₩31,579 | ₩31,679 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,699 | ₩31,706 | ₩31,633 | ₩31,665 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,646 | ₩31,699 | ₩31,619 | ₩31,699 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,526 | ₩31,559 | ₩31,526 | ₩31,559 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,519 | ₩31,539 | ₩31,499 | ₩31,539 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,499 | ₩31,499 | ₩31,486 | ₩31,492 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,486 | ₩31,552 | ₩31,486 | ₩31,552 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,486 | ₩31,499 | ₩31,486 | ₩31,499 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,486 | ₩31,566 | ₩31,486 | ₩31,532 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,527 | ₩31,579 | ₩31,500 | ₩31,512 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,499 | ₩31,686 | ₩31,499 | ₩31,649 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,659 | ₩31,659 | ₩31,606 | ₩31,631 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,619 | ₩31,633 | ₩31,606 | ₩31,619 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,526 | ₩31,559 | ₩31,526 | ₩31,559 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,486 | ₩31,512 | ₩31,460 | ₩31,492 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,405 | ₩31,512 | ₩31,405 | ₩31,512 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,405 | ₩31,494 | ₩31,405 | ₩31,494 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,365 | ₩31,432 | ₩31,365 | ₩31,432 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,405 | ₩31,445 | ₩31,405 | ₩31,424 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,151 | ₩31,218 | ₩31,138 | ₩31,205 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,125 | ₩31,125 | ₩30,964 | ₩31,071 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,951 | ₩30,971 | ₩30,951 | ₩30,971 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,804 | ₩30,884 | ₩30,684 | ₩30,684 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,777 | ₩30,857 | ₩30,777 | ₩30,857 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,884 | ₩30,924 | ₩30,817 | ₩30,911 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,938 | ₩30,991 | ₩30,911 | ₩30,911 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,978 | ₩30,978 | ₩30,938 | ₩30,960 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,139 | ₩31,153 | ₩31,125 | ₩31,125 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,145 | ₩31,172 | ₩31,145 | ₩31,151 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,871 | ₩31,011 | ₩30,871 | ₩31,011 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,138 | ₩31,205 | ₩31,118 | ₩31,118 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,218 | ₩31,245 | ₩31,192 | ₩31,237 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,038 | ₩34,038 | ₩31,205 | ₩31,220 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,165 | ₩31,185 | ₩31,127 | ₩31,127 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,218 | ₩31,258 | ₩31,218 | ₩31,245 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,151 | ₩31,198 | ₩31,151 | ₩31,198 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,051 | ₩31,058 | ₩31,051 | ₩31,058 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,991 | ₩31,058 | ₩30,991 | ₩31,004 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,178 | ₩31,180 | ₩31,105 | ₩31,180 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,058 | ₩31,071 | ₩30,978 | ₩31,018 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,098 | ₩31,218 | ₩31,098 | ₩31,130 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,218 | ₩31,225 | ₩31,218 | ₩31,225 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,978 | ₩31,111 | ₩30,978 | ₩31,111 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,884 | ₩30,984 | ₩30,884 | ₩30,951 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,964 | ₩31,018 | ₩30,898 | ₩30,984 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,938 | ₩31,004 | ₩30,884 | ₩30,923 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,004 | ₩31,004 | ₩30,911 | ₩30,944 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,178 | ₩31,245 | ₩31,138 | ₩31,165 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,139 | ₩31,192 | ₩31,031 | ₩31,165 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,098 | ₩31,165 | ₩31,004 | ₩31,004 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,245 | ₩31,245 | ₩31,111 | ₩31,111 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,245 | ₩31,245 | ₩31,218 | ₩31,218 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,964 | ₩31,047 | ₩30,964 | ₩31,047 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,764 | ₩30,978 | ₩30,764 | ₩30,978 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,751 | ₩30,777 | ₩30,737 | ₩30,751 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,978 | ₩30,978 | ₩30,817 | ₩30,892 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,006 | ₩31,085 | ₩31,004 | ₩31,025 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,004 | ₩31,004 | ₩30,871 | ₩30,871 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,205 | ₩31,245 | ₩31,192 | ₩31,222 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,205 | ₩31,258 | ₩31,192 | ₩31,218 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,245 | ₩31,258 | ₩31,232 | ₩31,245 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,238 | ₩31,265 | ₩31,238 | ₩31,250 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,205 | ₩31,232 | ₩31,205 | ₩31,218 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,151 | ₩31,208 | ₩31,138 | ₩31,208 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,111 | ₩31,138 | ₩31,111 | ₩31,138 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,125 | ₩31,149 | ₩31,125 | ₩31,149 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,071 | ₩31,098 | ₩31,045 | ₩31,049 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,978 | ₩31,042 | ₩30,951 | ₩31,004 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,924 | ₩30,978 | ₩30,924 | ₩30,978 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,871 | ₩30,898 | ₩30,831 | ₩30,857 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,898 | ₩30,936 | ₩30,857 | ₩30,911 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,898 | ₩30,951 | ₩30,884 | ₩30,911 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,964 | ₩30,984 | ₩30,964 | ₩30,964 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,924 | ₩30,964 | ₩30,924 | ₩30,924 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,898 | ₩30,898 | ₩30,804 | ₩30,884 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,938 | ₩30,964 | ₩30,911 | ₩30,924 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,911 | ₩30,951 | ₩30,791 | ₩30,911 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,844 | ₩30,844 | ₩30,791 | ₩30,797 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,751 | ₩30,791 | ₩30,737 | ₩30,791 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,590 | ₩30,690 | ₩30,590 | ₩30,684 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,590 | ₩30,597 | ₩30,537 | ₩30,570 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,537 | ₩30,637 | ₩30,537 | ₩30,584 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,390 | ₩30,523 | ₩30,390 | ₩30,497 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,350 | ₩30,420 | ₩30,350 | ₩30,420 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,363 | ₩30,396 | ₩30,323 | ₩30,350 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,403 | ₩30,437 | ₩30,403 | ₩30,437 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,376 | ₩30,443 | ₩30,376 | ₩30,430 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,189 | ₩30,336 | ₩30,189 | ₩30,265 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,269 | ₩30,330 | ₩30,269 | ₩30,330 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,229 | ₩30,243 | ₩30,122 | ₩30,122 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,203 | ₩30,209 | ₩30,143 | ₩30,189 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,269 | ₩30,269 | ₩30,176 | ₩30,243 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,016 | ₩30,101 | ₩30,002 | ₩30,069 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,935 | ₩30,056 | ₩29,922 | ₩30,029 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,855 | ₩29,935 | ₩29,842 | ₩29,895 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,448 | ₩29,735 | ₩29,448 | ₩29,722 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,575 | ₩29,648 | ₩29,561 | ₩29,588 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,501 | ₩29,588 | ₩29,441 | ₩29,548 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,428 | ₩29,517 | ₩29,414 | ₩29,448 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,047 | ₩29,080 | ₩28,706 | ₩29,067 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,093 | ₩29,120 | ₩29,053 | ₩29,107 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,773 | ₩29,115 | ₩28,759 | ₩29,115 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,933 | ₩29,093 | ₩28,933 | ₩28,987 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,666 | ₩28,873 | ₩28,614 | ₩28,786 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,489 | ₩28,520 | ₩28,365 | ₩28,385 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,666 | ₩28,666 | ₩28,492 | ₩28,500 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,900 | ₩28,960 | ₩28,746 | ₩28,746 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,067 | ₩29,120 | ₩29,040 | ₩29,044 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,933 | ₩29,053 | ₩28,908 | ₩28,952 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,134 | ₩29,144 | ₩29,027 | ₩29,088 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,053 | ₩29,053 | ₩28,813 | ₩28,840 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,053 | ₩29,174 | ₩29,027 | ₩29,120 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,307 | ₩29,334 | ₩29,160 | ₩29,160 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,334 | ₩29,401 | ₩29,321 | ₩29,341 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,295 | ₩29,321 | ₩29,247 | ₩29,282 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,200 | ₩29,200 | ₩29,040 | ₩29,160 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,254 | ₩29,254 | ₩29,187 | ₩29,200 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,428 | ₩29,468 | ₩29,358 | ₩29,409 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,481 | ₩29,494 | ₩29,414 | ₩29,414 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,174 | ₩29,413 | ₩29,040 | ₩29,413 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,220 | ₩29,365 | ₩29,174 | ₩29,220 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,494 | ₩29,494 | ₩29,254 | ₩29,414 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,377 | ₩30,216 | ₩29,347 | ₩29,486 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,174 | ₩29,361 | ₩29,107 | ₩29,334 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,227 | ₩29,481 | ₩29,227 | ₩29,481 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,267 | ₩29,428 | ₩29,267 | ₩29,414 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,374 | ₩29,488 | ₩29,347 | ₩29,454 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,494 | ₩29,644 | ₩29,494 | ₩29,522 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,281 | ₩29,454 | ₩29,281 | ₩29,418 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,337 | ₩29,361 | ₩29,240 | ₩29,267 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,374 | ₩29,494 | ₩29,347 | ₩29,454 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,317 | ₩29,374 | ₩29,267 | ₩29,374 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,334 | ₩29,468 | ₩29,307 | ₩29,387 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,214 | ₩29,321 | ₩29,160 | ₩29,254 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,267 | ₩29,387 | ₩29,254 | ₩29,267 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,561 | ₩29,561 | ₩29,281 | ₩29,289 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,554 | ₩29,588 | ₩29,428 | ₩29,508 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,508 | ₩29,575 | ₩29,481 | ₩29,521 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,401 | ₩29,588 | ₩29,374 | ₩29,588 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,240 | ₩30,069 | ₩29,240 | ₩29,508 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,247 | ₩29,267 | ₩29,119 | ₩29,167 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,561 | ₩29,561 | ₩29,220 | ₩29,322 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,615 | ₩29,615 | ₩29,441 | ₩29,521 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,655 | ₩29,762 | ₩29,655 | ₩29,735 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,695 | ₩29,699 | ₩29,581 | ₩29,641 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,735 | ₩29,771 | ₩29,534 | ₩29,762 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,835 | ₩29,873 | ₩29,775 | ₩29,873 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,735 | ₩29,815 | ₩29,735 | ₩29,815 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,695 | ₩29,748 | ₩29,655 | ₩29,735 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,615 | ₩29,708 | ₩29,588 | ₩29,668 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,668 | ₩29,668 | ₩29,546 | ₩29,628 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,387 | ₩29,601 | ₩29,341 | ₩29,521 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,441 | ₩29,628 | ₩29,334 | ₩29,361 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,628 | ₩29,655 | ₩29,595 | ₩29,655 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,561 | ₩29,615 | ₩29,561 | ₩29,615 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,534 | ₩29,601 | ₩29,534 | ₩29,561 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,615 | ₩29,615 | ₩29,561 | ₩29,583 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,615 | ₩29,615 | ₩29,575 | ₩29,601 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,588 | ₩29,615 | ₩29,552 | ₩29,588 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,517 | ₩29,588 | ₩29,514 | ₩29,548 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,514 | ₩29,521 | ₩29,508 | ₩29,520 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,521 | ₩29,534 | ₩29,508 | ₩29,518 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,514 | ₩29,517 | ₩29,494 | ₩29,514 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,454 | ₩29,508 | ₩29,441 | ₩29,488 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,521 | ₩29,521 | ₩29,454 | ₩29,474 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,468 | ₩29,477 | ₩29,468 | ₩29,477 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,481 | ₩29,481 | ₩29,453 | ₩29,473 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,428 | ₩29,454 | ₩29,428 | ₩29,454 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,454 | ₩29,454 | ₩29,441 | ₩29,452 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,401 | ₩29,434 | ₩29,378 | ₩29,378 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,387 | ₩29,409 | ₩29,374 | ₩29,399 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,350 | ₩29,387 | ₩29,307 | ₩29,353 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,267 | ₩29,281 | ₩29,214 | ₩29,244 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,281 | ₩29,307 | ₩29,124 | ₩29,124 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,281 | ₩29,301 | ₩29,214 | ₩29,259 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,274 | ₩29,274 | ₩29,227 | ₩29,232 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,303 | ₩29,303 | ₩29,160 | ₩29,227 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,267 | ₩29,307 | ₩29,254 | ₩29,306 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,254 | ₩29,306 | ₩29,240 | ₩29,306 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,227 | ₩29,294 | ₩29,227 | ₩29,260 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,267 | ₩29,267 | ₩29,232 | ₩29,232 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,281 | ₩29,281 | ₩29,214 | ₩29,246 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,200 | ₩29,206 | ₩29,187 | ₩29,206 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,214 | ₩29,214 | ₩29,174 | ₩29,202 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,167 | ₩29,167 | ₩29,120 | ₩29,166 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,119 | ₩29,147 | ₩29,097 | ₩29,119 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,080 | ₩29,160 | ₩29,080 | ₩29,147 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,040 | ₩29,093 | ₩29,040 | ₩29,053 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,853 | ₩29,000 | ₩28,853 | ₩29,000 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,693 | ₩28,917 | ₩28,693 | ₩28,917 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,587 | ₩28,666 | ₩28,452 | ₩28,642 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,866 | ₩28,866 | ₩28,505 | ₩28,524 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,773 | ₩28,786 | ₩28,693 | ₩28,750 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,749 | ₩28,749 | ₩28,694 | ₩28,694 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,826 | ₩28,827 | ₩28,733 | ₩28,775 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,693 | ₩28,893 | ₩28,679 | ₩28,841 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,908 | ₩28,940 | ₩28,779 | ₩28,799 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,013 | ₩29,013 | ₩28,933 | ₩28,960 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,960 | ₩28,980 | ₩28,946 | ₩28,980 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,893 | ₩29,013 | ₩28,893 | ₩28,973 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,770 | ₩28,813 | ₩28,666 | ₩28,813 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,893 | ₩28,906 | ₩28,773 | ₩28,813 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,880 | ₩29,013 | ₩28,876 | ₩28,950 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,893 | ₩28,987 | ₩28,880 | ₩28,886 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,013 | ₩29,037 | ₩28,973 | ₩29,000 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,000 | ₩29,013 | ₩28,960 | ₩28,960 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,973 | ₩29,000 | ₩28,973 | ₩28,987 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,000 | ₩29,019 | ₩29,000 | ₩29,019 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,000 | ₩29,020 | ₩29,000 | ₩29,017 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,993 | ₩28,993 | ₩28,992 | ₩28,992 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,866 | ₩28,946 | ₩28,866 | ₩28,901 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,799 | ₩28,831 | ₩28,709 | ₩28,831 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,786 | ₩28,793 | ₩28,693 | ₩28,759 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,799 | ₩28,831 | ₩28,799 | ₩28,831 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,759 | ₩28,807 | ₩28,759 | ₩28,786 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,612 | ₩28,682 | ₩28,578 | ₩28,671 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,706 | ₩28,706 | ₩28,588 | ₩28,588 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,599 | ₩28,686 | ₩28,599 | ₩28,646 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,546 | ₩28,679 | ₩28,546 | ₩28,639 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,719 | ₩28,719 | ₩28,652 | ₩28,678 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,559 | ₩28,559 | ₩28,484 | ₩28,484 | -0.26% | 4.8천 |
|---|