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 | ₩32,140 | ₩32,176 | ₩32,136 | ₩32,156 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,136 | ₩32,136 | ₩32,069 | ₩32,069 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,083 | ₩32,137 | ₩32,083 | ₩32,136 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,083 | ₩32,189 | ₩32,083 | ₩32,136 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,067 | ₩32,109 | ₩32,067 | ₩32,109 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,076 | ₩32,083 | ₩32,043 | ₩32,063 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,949 | ₩31,996 | ₩31,937 | ₩31,996 | +0.15% | 1만 |
| 2026.09.30 | ₩32,003 | ₩32,023 | ₩32,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,000 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩31,982 | ₩31,982 | ₩31,936 | ₩31,958 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,922 | ₩31,976 | ₩31,922 | ₩31,922 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,962 | ₩31,976 | ₩31,962 | ₩31,976 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,897 | ₩31,949 | ₩31,896 | ₩31,936 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,936 | ₩31,949 | ₩31,922 | ₩31,936 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩31,982 | ₩31,995 | ₩31,962 | ₩31,976 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,949 | ₩31,949 | ₩31,949 | ₩31,949 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,709 | ₩31,789 | ₩31,709 | ₩31,789 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,722 | ₩31,749 | ₩31,669 | ₩31,749 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,589 | ₩31,642 | ₩31,535 | ₩31,562 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,535 | ₩31,569 | ₩31,535 | ₩31,549 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,642 | ₩31,642 | ₩31,589 | ₩31,589 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,669 | ₩31,669 | ₩31,669 | ₩31,669 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,575 | ₩31,589 | ₩31,535 | ₩31,535 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,642 | ₩31,642 | ₩31,629 | ₩31,629 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,642 | ₩31,696 | ₩31,642 | ₩31,642 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,684 | ₩31,702 | ₩31,682 | ₩31,682 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,586 | ₩31,586 | ₩31,557 | ₩31,575 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,523 | ₩31,589 | ₩31,522 | ₩31,549 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,535 | ₩31,642 | ₩31,535 | ₩31,636 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,656 | ₩31,662 | ₩31,589 | ₩31,621 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,602 | ₩31,656 | ₩31,575 | ₩31,656 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,482 | ₩31,515 | ₩31,482 | ₩31,515 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,475 | ₩31,495 | ₩31,455 | ₩31,495 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,455 | ₩31,455 | ₩31,442 | ₩31,449 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,442 | ₩31,509 | ₩31,442 | ₩31,509 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,442 | ₩31,455 | ₩31,442 | ₩31,455 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,442 | ₩31,522 | ₩31,442 | ₩31,489 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,483 | ₩31,535 | ₩31,457 | ₩31,469 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,455 | ₩31,642 | ₩31,455 | ₩31,605 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,615 | ₩31,615 | ₩31,562 | ₩31,587 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,575 | ₩31,589 | ₩31,562 | ₩31,575 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,482 | ₩31,515 | ₩31,482 | ₩31,515 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,442 | ₩31,469 | ₩31,417 | ₩31,449 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,362 | ₩31,469 | ₩31,362 | ₩31,469 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,362 | ₩31,450 | ₩31,362 | ₩31,450 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,322 | ₩31,389 | ₩31,322 | ₩31,389 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,362 | ₩31,402 | ₩31,362 | ₩31,381 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,375 | ₩31,375 | ₩31,375 | ₩31,375 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,108 | ₩31,175 | ₩31,095 | ₩31,162 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,082 | ₩31,082 | ₩30,922 | ₩31,028 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,908 | ₩30,928 | ₩30,908 | ₩30,928 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,761 | ₩30,841 | ₩30,641 | ₩30,641 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,735 | ₩30,815 | ₩30,735 | ₩30,815 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,841 | ₩30,881 | ₩30,775 | ₩30,868 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,895 | ₩30,948 | ₩30,868 | ₩30,868 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,935 | ₩30,935 | ₩30,895 | ₩30,918 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,096 | ₩31,110 | ₩31,082 | ₩31,082 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,102 | ₩31,128 | ₩31,102 | ₩31,108 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,988 | ₩30,988 | ₩30,988 | ₩30,988 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,828 | ₩30,968 | ₩30,828 | ₩30,968 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,095 | ₩31,162 | ₩31,075 | ₩31,075 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,175 | ₩31,202 | ₩31,148 | ₩31,194 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩33,991 | ₩33,991 | ₩31,162 | ₩31,176 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,122 | ₩31,142 | ₩31,084 | ₩31,084 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,175 | ₩31,215 | ₩31,175 | ₩31,202 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,108 | ₩31,155 | ₩31,108 | ₩31,155 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,008 | ₩31,015 | ₩31,008 | ₩31,015 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,948 | ₩31,015 | ₩30,948 | ₩30,962 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,135 | ₩31,136 | ₩31,062 | ₩31,136 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,015 | ₩31,028 | ₩30,935 | ₩30,975 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,055 | ₩31,175 | ₩31,055 | ₩31,087 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,175 | ₩31,182 | ₩31,175 | ₩31,182 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,935 | ₩31,068 | ₩30,935 | ₩31,068 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,841 | ₩30,942 | ₩30,841 | ₩30,908 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,922 | ₩30,975 | ₩30,855 | ₩30,942 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,895 | ₩30,962 | ₩30,841 | ₩30,880 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,962 | ₩30,962 | ₩30,868 | ₩30,902 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,135 | ₩31,202 | ₩31,095 | ₩31,122 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,096 | ₩31,148 | ₩30,988 | ₩31,122 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,055 | ₩31,122 | ₩30,962 | ₩30,962 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,202 | ₩31,202 | ₩31,068 | ₩31,068 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,202 | ₩31,202 | ₩31,175 | ₩31,175 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,922 | ₩31,004 | ₩30,922 | ₩31,004 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,721 | ₩30,935 | ₩30,721 | ₩30,935 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,708 | ₩30,735 | ₩30,695 | ₩30,708 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,935 | ₩30,935 | ₩30,775 | ₩30,849 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩30,963 | ₩31,042 | ₩30,962 | ₩30,982 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,962 | ₩30,962 | ₩30,828 | ₩30,828 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,162 | ₩31,202 | ₩31,148 | ₩31,179 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,162 | ₩31,215 | ₩31,148 | ₩31,175 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,202 | ₩31,215 | ₩31,188 | ₩31,202 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,195 | ₩31,222 | ₩31,195 | ₩31,207 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,162 | ₩31,188 | ₩31,162 | ₩31,175 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,108 | ₩31,164 | ₩31,095 | ₩31,164 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,068 | ₩31,095 | ₩31,068 | ₩31,095 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,082 | ₩31,106 | ₩31,082 | ₩31,106 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,028 | ₩31,055 | ₩31,002 | ₩31,006 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,935 | ₩30,999 | ₩30,908 | ₩30,962 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,881 | ₩30,935 | ₩30,881 | ₩30,935 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,828 | ₩30,855 | ₩30,788 | ₩30,815 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,855 | ₩30,893 | ₩30,815 | ₩30,868 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,855 | ₩30,908 | ₩30,841 | ₩30,868 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,922 | ₩30,942 | ₩30,922 | ₩30,922 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,881 | ₩30,922 | ₩30,881 | ₩30,881 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,855 | ₩30,855 | ₩30,761 | ₩30,841 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,895 | ₩30,922 | ₩30,868 | ₩30,881 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,868 | ₩30,908 | ₩30,748 | ₩30,868 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,801 | ₩30,801 | ₩30,748 | ₩30,755 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,708 | ₩30,748 | ₩30,695 | ₩30,748 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,548 | ₩30,648 | ₩30,548 | ₩30,641 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,548 | ₩30,555 | ₩30,494 | ₩30,528 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,494 | ₩30,595 | ₩30,494 | ₩30,541 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,348 | ₩30,481 | ₩30,348 | ₩30,454 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,308 | ₩30,378 | ₩30,308 | ₩30,378 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,321 | ₩30,354 | ₩30,281 | ₩30,308 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,361 | ₩30,394 | ₩30,361 | ₩30,394 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,334 | ₩30,401 | ₩30,334 | ₩30,388 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,147 | ₩30,294 | ₩30,147 | ₩30,224 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,228 | ₩30,288 | ₩30,228 | ₩30,288 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,188 | ₩30,201 | ₩30,081 | ₩30,081 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,161 | ₩30,168 | ₩30,101 | ₩30,147 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,228 | ₩30,228 | ₩30,134 | ₩30,201 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩29,974 | ₩30,059 | ₩29,961 | ₩30,027 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,894 | ₩30,014 | ₩29,881 | ₩29,987 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,814 | ₩29,894 | ₩29,801 | ₩29,854 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,407 | ₩29,694 | ₩29,407 | ₩29,680 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,534 | ₩29,607 | ₩29,520 | ₩29,547 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,460 | ₩29,547 | ₩29,400 | ₩29,507 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,387 | ₩29,476 | ₩29,373 | ₩29,407 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,006 | ₩29,040 | ₩28,666 | ₩29,026 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,053 | ₩29,080 | ₩29,013 | ₩29,066 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,733 | ₩29,075 | ₩28,720 | ₩29,075 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,893 | ₩29,053 | ₩28,893 | ₩28,946 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,626 | ₩28,833 | ₩28,574 | ₩28,746 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,450 | ₩28,481 | ₩28,326 | ₩28,346 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,626 | ₩28,626 | ₩28,453 | ₩28,461 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,860 | ₩28,920 | ₩28,706 | ₩28,706 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,026 | ₩29,080 | ₩29,000 | ₩29,004 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,893 | ₩29,013 | ₩28,868 | ₩28,912 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,093 | ₩29,104 | ₩28,986 | ₩29,048 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,013 | ₩29,013 | ₩28,773 | ₩28,800 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,013 | ₩29,133 | ₩28,986 | ₩29,080 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,267 | ₩29,293 | ₩29,120 | ₩29,120 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,293 | ₩29,360 | ₩29,280 | ₩29,300 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,255 | ₩29,280 | ₩29,207 | ₩29,241 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,160 | ₩29,160 | ₩29,000 | ₩29,120 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,213 | ₩29,213 | ₩29,147 | ₩29,160 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,387 | ₩29,427 | ₩29,317 | ₩29,368 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,440 | ₩29,454 | ₩29,373 | ₩29,373 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,133 | ₩29,372 | ₩29,000 | ₩29,372 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,180 | ₩29,324 | ₩29,133 | ₩29,180 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,454 | ₩29,454 | ₩29,213 | ₩29,373 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,336 | ₩30,174 | ₩29,307 | ₩29,446 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,133 | ₩29,320 | ₩29,066 | ₩29,293 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,187 | ₩29,440 | ₩29,187 | ₩29,440 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,227 | ₩29,387 | ₩29,227 | ₩29,373 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,333 | ₩29,447 | ₩29,307 | ₩29,413 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,454 | ₩29,603 | ₩29,454 | ₩29,482 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,240 | ₩29,413 | ₩29,240 | ₩29,377 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,296 | ₩29,320 | ₩29,200 | ₩29,227 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,333 | ₩29,454 | ₩29,307 | ₩29,413 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,276 | ₩29,333 | ₩29,227 | ₩29,333 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,293 | ₩29,427 | ₩29,267 | ₩29,347 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,173 | ₩29,280 | ₩29,120 | ₩29,213 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,227 | ₩29,347 | ₩29,213 | ₩29,227 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,520 | ₩29,520 | ₩29,240 | ₩29,248 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,514 | ₩29,547 | ₩29,387 | ₩29,467 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,467 | ₩29,534 | ₩29,440 | ₩29,480 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,360 | ₩29,547 | ₩29,333 | ₩29,547 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,200 | ₩30,027 | ₩29,200 | ₩29,467 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,207 | ₩29,227 | ₩29,079 | ₩29,127 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,520 | ₩29,520 | ₩29,180 | ₩29,281 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,574 | ₩29,574 | ₩29,400 | ₩29,480 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,614 | ₩29,720 | ₩29,614 | ₩29,694 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,654 | ₩29,658 | ₩29,540 | ₩29,600 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,694 | ₩29,730 | ₩29,494 | ₩29,720 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,794 | ₩29,831 | ₩29,734 | ₩29,831 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,694 | ₩29,774 | ₩29,694 | ₩29,774 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,654 | ₩29,707 | ₩29,614 | ₩29,694 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,574 | ₩29,667 | ₩29,547 | ₩29,627 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,627 | ₩29,627 | ₩29,506 | ₩29,587 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,347 | ₩29,560 | ₩29,300 | ₩29,480 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,400 | ₩29,587 | ₩29,293 | ₩29,320 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,587 | ₩29,614 | ₩29,554 | ₩29,614 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,520 | ₩29,574 | ₩29,520 | ₩29,574 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,494 | ₩29,560 | ₩29,494 | ₩29,520 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,574 | ₩29,574 | ₩29,520 | ₩29,542 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,574 | ₩29,574 | ₩29,534 | ₩29,560 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,547 | ₩29,574 | ₩29,511 | ₩29,547 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,476 | ₩29,547 | ₩29,474 | ₩29,507 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,474 | ₩29,480 | ₩29,467 | ₩29,479 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,480 | ₩29,494 | ₩29,467 | ₩29,478 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,474 | ₩29,476 | ₩29,454 | ₩29,474 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,413 | ₩29,467 | ₩29,400 | ₩29,447 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,480 | ₩29,480 | ₩29,413 | ₩29,434 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,427 | ₩29,436 | ₩29,427 | ₩29,436 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,440 | ₩29,440 | ₩29,412 | ₩29,432 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,387 | ₩29,413 | ₩29,387 | ₩29,413 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,413 | ₩29,413 | ₩29,400 | ₩29,411 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,360 | ₩29,393 | ₩29,337 | ₩29,337 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,347 | ₩29,368 | ₩29,333 | ₩29,359 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,309 | ₩29,347 | ₩29,267 | ₩29,312 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,227 | ₩29,240 | ₩29,173 | ₩29,204 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,240 | ₩29,267 | ₩29,084 | ₩29,084 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,240 | ₩29,260 | ₩29,173 | ₩29,219 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,233 | ₩29,233 | ₩29,187 | ₩29,192 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,263 | ₩29,263 | ₩29,120 | ₩29,187 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,227 | ₩29,267 | ₩29,213 | ₩29,265 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,213 | ₩29,265 | ₩29,200 | ₩29,265 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,187 | ₩29,253 | ₩29,187 | ₩29,220 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,227 | ₩29,227 | ₩29,192 | ₩29,192 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,240 | ₩29,240 | ₩29,173 | ₩29,205 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,160 | ₩29,165 | ₩29,147 | ₩29,165 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,173 | ₩29,173 | ₩29,133 | ₩29,161 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,127 | ₩29,127 | ₩29,080 | ₩29,125 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,079 | ₩29,107 | ₩29,057 | ₩29,079 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,040 | ₩29,120 | ₩29,040 | ₩29,107 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,000 | ₩29,053 | ₩29,000 | ₩29,013 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,813 | ₩28,960 | ₩28,813 | ₩28,960 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,653 | ₩28,877 | ₩28,653 | ₩28,877 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,547 | ₩28,626 | ₩28,413 | ₩28,602 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,826 | ₩28,826 | ₩28,466 | ₩28,485 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,733 | ₩28,746 | ₩28,653 | ₩28,710 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,709 | ₩28,709 | ₩28,654 | ₩28,654 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,786 | ₩28,788 | ₩28,693 | ₩28,736 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,653 | ₩28,853 | ₩28,639 | ₩28,801 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,868 | ₩28,900 | ₩28,740 | ₩28,760 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩28,973 | ₩28,973 | ₩28,893 | ₩28,920 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,920 | ₩28,940 | ₩28,906 | ₩28,940 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,853 | ₩28,973 | ₩28,853 | ₩28,933 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,730 | ₩28,773 | ₩28,626 | ₩28,773 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,853 | ₩28,866 | ₩28,733 | ₩28,773 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,840 | ₩28,973 | ₩28,836 | ₩28,910 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,853 | ₩28,946 | ₩28,840 | ₩28,846 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩28,973 | ₩28,997 | ₩28,933 | ₩28,960 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,960 | ₩28,973 | ₩28,920 | ₩28,920 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,933 | ₩28,960 | ₩28,933 | ₩28,946 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,960 | ₩28,978 | ₩28,960 | ₩28,978 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,960 | ₩28,980 | ₩28,960 | ₩28,977 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,953 | ₩28,953 | ₩28,952 | ₩28,952 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,826 | ₩28,906 | ₩28,826 | ₩28,861 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,760 | ₩28,792 | ₩28,669 | ₩28,792 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,746 | ₩28,753 | ₩28,653 | ₩28,720 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,760 | ₩28,792 | ₩28,760 | ₩28,792 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,720 | ₩28,768 | ₩28,720 | ₩28,746 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,573 | ₩28,642 | ₩28,538 | ₩28,631 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,666 | ₩28,666 | ₩28,549 | ₩28,549 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,559 | ₩28,646 | ₩28,559 | ₩28,606 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,506 | ₩28,639 | ₩28,506 | ₩28,599 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,679 | ₩28,679 | ₩28,613 | ₩28,638 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,519 | ₩28,519 | ₩28,445 | ₩28,445 | -0.26% | 4.8천 |
|---|