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 | ₩32,138 | ₩32,174 | ₩32,134 | ₩32,154 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,134 | ₩32,134 | ₩32,068 | ₩32,068 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,081 | ₩32,136 | ₩32,081 | ₩32,134 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,081 | ₩32,188 | ₩32,081 | ₩32,134 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,065 | ₩32,108 | ₩32,065 | ₩32,108 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,074 | ₩32,081 | ₩32,041 | ₩32,061 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,947 | ₩31,994 | ₩31,935 | ₩31,994 | +0.15% | 1만 |
| 2026.09.30 | ₩32,001 | ₩32,021 | ₩31,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,998 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩31,981 | ₩31,981 | ₩31,934 | ₩31,957 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,921 | ₩31,974 | ₩31,921 | ₩31,921 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,961 | ₩31,974 | ₩31,961 | ₩31,974 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,895 | ₩31,947 | ₩31,894 | ₩31,934 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,934 | ₩31,947 | ₩31,921 | ₩31,934 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩31,981 | ₩31,993 | ₩31,961 | ₩31,974 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,707 | ₩31,787 | ₩31,707 | ₩31,787 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,721 | ₩31,747 | ₩31,667 | ₩31,747 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,587 | ₩31,641 | ₩31,534 | ₩31,560 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,534 | ₩31,567 | ₩31,534 | ₩31,547 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,641 | ₩31,641 | ₩31,587 | ₩31,587 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,667 | ₩31,667 | ₩31,667 | ₩31,667 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,574 | ₩31,587 | ₩31,534 | ₩31,534 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,641 | ₩31,641 | ₩31,627 | ₩31,627 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,641 | ₩31,694 | ₩31,641 | ₩31,641 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,682 | ₩31,701 | ₩31,681 | ₩31,681 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,654 | ₩31,654 | ₩31,654 | ₩31,654 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,584 | ₩31,584 | ₩31,555 | ₩31,574 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,522 | ₩31,587 | ₩31,520 | ₩31,547 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,534 | ₩31,641 | ₩31,534 | ₩31,634 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,654 | ₩31,661 | ₩31,587 | ₩31,619 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,600 | ₩31,654 | ₩31,574 | ₩31,654 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,480 | ₩31,514 | ₩31,480 | ₩31,514 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,474 | ₩31,494 | ₩31,454 | ₩31,494 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,454 | ₩31,454 | ₩31,440 | ₩31,447 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,440 | ₩31,507 | ₩31,440 | ₩31,507 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,440 | ₩31,454 | ₩31,440 | ₩31,454 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,440 | ₩31,520 | ₩31,440 | ₩31,487 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,482 | ₩31,534 | ₩31,455 | ₩31,467 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,454 | ₩31,641 | ₩31,454 | ₩31,603 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,614 | ₩31,614 | ₩31,560 | ₩31,586 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,574 | ₩31,587 | ₩31,560 | ₩31,574 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,480 | ₩31,514 | ₩31,480 | ₩31,514 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,440 | ₩31,467 | ₩31,415 | ₩31,447 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,360 | ₩31,467 | ₩31,360 | ₩31,467 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,360 | ₩31,448 | ₩31,360 | ₩31,448 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,320 | ₩31,387 | ₩31,320 | ₩31,387 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,360 | ₩31,400 | ₩31,360 | ₩31,379 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,374 | ₩31,374 | ₩31,374 | ₩31,374 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,107 | ₩31,173 | ₩31,093 | ₩31,160 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,080 | ₩31,080 | ₩30,920 | ₩31,027 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,907 | ₩30,927 | ₩30,907 | ₩30,927 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,760 | ₩30,840 | ₩30,640 | ₩30,640 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,733 | ₩30,813 | ₩30,733 | ₩30,813 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,840 | ₩30,880 | ₩30,773 | ₩30,867 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,893 | ₩30,947 | ₩30,867 | ₩30,867 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,933 | ₩30,933 | ₩30,893 | ₩30,916 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,095 | ₩31,108 | ₩31,080 | ₩31,080 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,100 | ₩31,127 | ₩31,100 | ₩31,107 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,987 | ₩30,987 | ₩30,987 | ₩30,987 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,826 | ₩30,967 | ₩30,826 | ₩30,967 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,093 | ₩31,160 | ₩31,073 | ₩31,073 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,173 | ₩31,200 | ₩31,147 | ₩31,192 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩33,989 | ₩33,989 | ₩31,160 | ₩31,175 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,120 | ₩31,140 | ₩31,083 | ₩31,083 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,173 | ₩31,213 | ₩31,173 | ₩31,200 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,107 | ₩31,153 | ₩31,107 | ₩31,153 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,007 | ₩31,013 | ₩31,007 | ₩31,013 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,947 | ₩31,013 | ₩30,947 | ₩30,960 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,133 | ₩31,135 | ₩31,060 | ₩31,135 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,013 | ₩31,027 | ₩30,933 | ₩30,973 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,053 | ₩31,173 | ₩31,053 | ₩31,085 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,173 | ₩31,180 | ₩31,173 | ₩31,180 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,933 | ₩31,067 | ₩30,933 | ₩31,067 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,840 | ₩30,940 | ₩30,840 | ₩30,907 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,920 | ₩30,973 | ₩30,853 | ₩30,940 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,893 | ₩30,960 | ₩30,840 | ₩30,879 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,960 | ₩30,960 | ₩30,867 | ₩30,900 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,133 | ₩31,200 | ₩31,093 | ₩31,120 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,095 | ₩31,147 | ₩30,987 | ₩31,120 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,053 | ₩31,120 | ₩30,960 | ₩30,960 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,200 | ₩31,200 | ₩31,067 | ₩31,067 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,200 | ₩31,200 | ₩31,173 | ₩31,173 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,920 | ₩31,003 | ₩30,920 | ₩31,003 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,720 | ₩30,933 | ₩30,720 | ₩30,933 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,706 | ₩30,733 | ₩30,693 | ₩30,706 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,933 | ₩30,933 | ₩30,773 | ₩30,848 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩30,961 | ₩31,040 | ₩30,960 | ₩30,980 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,960 | ₩30,960 | ₩30,826 | ₩30,826 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,160 | ₩31,200 | ₩31,147 | ₩31,177 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,160 | ₩31,213 | ₩31,147 | ₩31,173 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,200 | ₩31,213 | ₩31,187 | ₩31,200 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,193 | ₩31,220 | ₩31,193 | ₩31,205 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,160 | ₩31,187 | ₩31,160 | ₩31,173 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,107 | ₩31,163 | ₩31,093 | ₩31,163 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,067 | ₩31,093 | ₩31,067 | ₩31,093 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,080 | ₩31,104 | ₩31,080 | ₩31,104 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,027 | ₩31,053 | ₩31,000 | ₩31,004 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,933 | ₩30,997 | ₩30,907 | ₩30,960 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,880 | ₩30,933 | ₩30,880 | ₩30,933 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,826 | ₩30,853 | ₩30,786 | ₩30,813 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,853 | ₩30,892 | ₩30,813 | ₩30,867 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,853 | ₩30,907 | ₩30,840 | ₩30,867 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,920 | ₩30,940 | ₩30,920 | ₩30,920 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,880 | ₩30,920 | ₩30,880 | ₩30,880 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,853 | ₩30,853 | ₩30,760 | ₩30,840 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,893 | ₩30,920 | ₩30,867 | ₩30,880 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,867 | ₩30,907 | ₩30,746 | ₩30,867 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,800 | ₩30,800 | ₩30,746 | ₩30,753 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,706 | ₩30,746 | ₩30,693 | ₩30,746 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,546 | ₩30,646 | ₩30,546 | ₩30,640 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,546 | ₩30,553 | ₩30,493 | ₩30,526 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,493 | ₩30,593 | ₩30,493 | ₩30,540 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,346 | ₩30,480 | ₩30,346 | ₩30,453 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,306 | ₩30,377 | ₩30,306 | ₩30,377 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,319 | ₩30,353 | ₩30,279 | ₩30,306 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,359 | ₩30,393 | ₩30,359 | ₩30,393 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,333 | ₩30,399 | ₩30,333 | ₩30,386 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,146 | ₩30,293 | ₩30,146 | ₩30,222 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,226 | ₩30,286 | ₩30,226 | ₩30,286 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,186 | ₩30,199 | ₩30,079 | ₩30,079 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,159 | ₩30,166 | ₩30,099 | ₩30,146 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,226 | ₩30,226 | ₩30,133 | ₩30,199 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩29,972 | ₩30,058 | ₩29,959 | ₩30,026 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,892 | ₩30,012 | ₩29,879 | ₩29,986 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,812 | ₩29,892 | ₩29,799 | ₩29,852 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,405 | ₩29,692 | ₩29,405 | ₩29,679 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,532 | ₩29,605 | ₩29,519 | ₩29,545 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,459 | ₩29,545 | ₩29,399 | ₩29,505 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,385 | ₩29,475 | ₩29,372 | ₩29,405 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,005 | ₩29,038 | ₩28,665 | ₩29,025 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,052 | ₩29,078 | ₩29,012 | ₩29,065 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,731 | ₩29,073 | ₩28,718 | ₩29,073 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,891 | ₩29,052 | ₩28,891 | ₩28,945 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,625 | ₩28,831 | ₩28,573 | ₩28,745 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,448 | ₩28,479 | ₩28,324 | ₩28,344 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,625 | ₩28,625 | ₩28,451 | ₩28,459 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,858 | ₩28,918 | ₩28,705 | ₩28,705 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,025 | ₩29,078 | ₩28,998 | ₩29,002 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,891 | ₩29,012 | ₩28,866 | ₩28,910 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,092 | ₩29,102 | ₩28,985 | ₩29,046 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,012 | ₩29,012 | ₩28,771 | ₩28,798 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,012 | ₩29,132 | ₩28,985 | ₩29,078 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,265 | ₩29,292 | ₩29,118 | ₩29,118 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,292 | ₩29,359 | ₩29,278 | ₩29,299 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,253 | ₩29,278 | ₩29,205 | ₩29,240 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,158 | ₩29,158 | ₩28,998 | ₩29,118 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,212 | ₩29,212 | ₩29,145 | ₩29,158 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,385 | ₩29,425 | ₩29,316 | ₩29,367 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,439 | ₩29,452 | ₩29,372 | ₩29,372 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,132 | ₩29,371 | ₩28,998 | ₩29,371 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,178 | ₩29,323 | ₩29,132 | ₩29,178 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,452 | ₩29,452 | ₩29,212 | ₩29,372 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,335 | ₩30,173 | ₩29,305 | ₩29,444 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,132 | ₩29,319 | ₩29,065 | ₩29,292 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,185 | ₩29,439 | ₩29,185 | ₩29,439 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,225 | ₩29,385 | ₩29,225 | ₩29,372 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,332 | ₩29,445 | ₩29,305 | ₩29,412 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,452 | ₩29,601 | ₩29,452 | ₩29,480 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,238 | ₩29,412 | ₩29,238 | ₩29,376 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,295 | ₩29,319 | ₩29,198 | ₩29,225 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,332 | ₩29,452 | ₩29,305 | ₩29,412 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,274 | ₩29,332 | ₩29,225 | ₩29,332 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,292 | ₩29,425 | ₩29,265 | ₩29,345 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,172 | ₩29,278 | ₩29,118 | ₩29,212 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,225 | ₩29,345 | ₩29,212 | ₩29,225 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,519 | ₩29,519 | ₩29,238 | ₩29,246 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,512 | ₩29,545 | ₩29,385 | ₩29,465 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,465 | ₩29,532 | ₩29,439 | ₩29,479 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,359 | ₩29,545 | ₩29,332 | ₩29,545 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,198 | ₩30,026 | ₩29,198 | ₩29,465 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,205 | ₩29,225 | ₩29,077 | ₩29,125 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,519 | ₩29,519 | ₩29,178 | ₩29,280 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,572 | ₩29,572 | ₩29,399 | ₩29,479 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,612 | ₩29,719 | ₩29,612 | ₩29,692 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,652 | ₩29,656 | ₩29,539 | ₩29,599 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,692 | ₩29,728 | ₩29,492 | ₩29,719 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,792 | ₩29,830 | ₩29,732 | ₩29,830 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,692 | ₩29,772 | ₩29,692 | ₩29,772 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,652 | ₩29,706 | ₩29,612 | ₩29,692 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,572 | ₩29,665 | ₩29,545 | ₩29,625 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,625 | ₩29,625 | ₩29,504 | ₩29,585 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,345 | ₩29,559 | ₩29,299 | ₩29,479 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,399 | ₩29,585 | ₩29,292 | ₩29,319 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,585 | ₩29,612 | ₩29,552 | ₩29,612 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,519 | ₩29,572 | ₩29,519 | ₩29,572 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,492 | ₩29,559 | ₩29,492 | ₩29,519 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,572 | ₩29,572 | ₩29,519 | ₩29,540 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,572 | ₩29,572 | ₩29,532 | ₩29,559 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,545 | ₩29,572 | ₩29,509 | ₩29,545 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,475 | ₩29,545 | ₩29,472 | ₩29,505 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,472 | ₩29,479 | ₩29,465 | ₩29,477 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,479 | ₩29,492 | ₩29,465 | ₩29,476 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,472 | ₩29,475 | ₩29,452 | ₩29,472 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,412 | ₩29,465 | ₩29,399 | ₩29,445 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,479 | ₩29,479 | ₩29,412 | ₩29,432 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,425 | ₩29,435 | ₩29,425 | ₩29,435 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,439 | ₩29,439 | ₩29,411 | ₩29,431 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,385 | ₩29,412 | ₩29,385 | ₩29,412 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,412 | ₩29,412 | ₩29,399 | ₩29,409 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,359 | ₩29,392 | ₩29,336 | ₩29,336 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,345 | ₩29,367 | ₩29,332 | ₩29,357 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,308 | ₩29,345 | ₩29,265 | ₩29,311 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,225 | ₩29,238 | ₩29,172 | ₩29,202 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,238 | ₩29,265 | ₩29,082 | ₩29,082 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,238 | ₩29,258 | ₩29,172 | ₩29,217 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,232 | ₩29,232 | ₩29,185 | ₩29,190 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,261 | ₩29,261 | ₩29,118 | ₩29,185 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,225 | ₩29,265 | ₩29,212 | ₩29,264 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,212 | ₩29,264 | ₩29,198 | ₩29,264 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,185 | ₩29,252 | ₩29,185 | ₩29,218 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,225 | ₩29,225 | ₩29,190 | ₩29,190 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,238 | ₩29,238 | ₩29,172 | ₩29,204 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,158 | ₩29,164 | ₩29,145 | ₩29,164 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,172 | ₩29,172 | ₩29,132 | ₩29,160 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,125 | ₩29,125 | ₩29,078 | ₩29,124 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,077 | ₩29,105 | ₩29,056 | ₩29,077 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,038 | ₩29,118 | ₩29,038 | ₩29,105 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩28,998 | ₩29,052 | ₩28,998 | ₩29,012 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,811 | ₩28,958 | ₩28,811 | ₩28,958 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,651 | ₩28,875 | ₩28,651 | ₩28,875 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,546 | ₩28,625 | ₩28,411 | ₩28,601 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,825 | ₩28,825 | ₩28,464 | ₩28,483 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,731 | ₩28,745 | ₩28,651 | ₩28,709 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,707 | ₩28,707 | ₩28,653 | ₩28,653 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,785 | ₩28,786 | ₩28,691 | ₩28,734 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,651 | ₩28,851 | ₩28,638 | ₩28,799 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,866 | ₩28,898 | ₩28,738 | ₩28,758 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩28,972 | ₩28,972 | ₩28,891 | ₩28,918 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,918 | ₩28,938 | ₩28,905 | ₩28,938 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,851 | ₩28,972 | ₩28,851 | ₩28,932 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,729 | ₩28,771 | ₩28,625 | ₩28,771 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,851 | ₩28,865 | ₩28,731 | ₩28,771 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,838 | ₩28,972 | ₩28,834 | ₩28,909 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,851 | ₩28,945 | ₩28,838 | ₩28,845 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩28,972 | ₩28,996 | ₩28,932 | ₩28,958 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,958 | ₩28,972 | ₩28,918 | ₩28,918 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,932 | ₩28,958 | ₩28,932 | ₩28,945 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,958 | ₩28,977 | ₩28,958 | ₩28,977 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,958 | ₩28,978 | ₩28,958 | ₩28,976 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,952 | ₩28,952 | ₩28,950 | ₩28,950 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,825 | ₩28,905 | ₩28,825 | ₩28,859 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,758 | ₩28,790 | ₩28,667 | ₩28,790 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,745 | ₩28,751 | ₩28,651 | ₩28,718 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,758 | ₩28,790 | ₩28,758 | ₩28,790 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,718 | ₩28,766 | ₩28,718 | ₩28,745 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,571 | ₩28,641 | ₩28,537 | ₩28,630 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,665 | ₩28,665 | ₩28,547 | ₩28,547 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,558 | ₩28,645 | ₩28,558 | ₩28,605 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,504 | ₩28,638 | ₩28,504 | ₩28,598 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,678 | ₩28,678 | ₩28,611 | ₩28,637 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,518 | ₩28,518 | ₩28,443 | ₩28,443 | -0.26% | 4.8천 |
|---|