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 | ₩32,189 | ₩32,225 | ₩32,185 | ₩32,205 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,185 | ₩32,185 | ₩32,118 | ₩32,118 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,131 | ₩32,186 | ₩32,131 | ₩32,185 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,131 | ₩32,238 | ₩32,131 | ₩32,185 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,115 | ₩32,158 | ₩32,115 | ₩32,158 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,125 | ₩32,131 | ₩32,091 | ₩32,111 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,998 | ₩32,045 | ₩31,986 | ₩32,045 | +0.15% | 1만 |
| 2026.09.30 | ₩32,051 | ₩32,071 | ₩32,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,049 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,031 | ₩32,031 | ₩31,984 | ₩32,007 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,971 | ₩32,024 | ₩31,971 | ₩31,971 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,011 | ₩32,024 | ₩32,011 | ₩32,024 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,946 | ₩31,998 | ₩31,944 | ₩31,984 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,984 | ₩31,998 | ₩31,971 | ₩31,984 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,031 | ₩32,043 | ₩32,011 | ₩32,024 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,998 | ₩31,998 | ₩31,998 | ₩31,998 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,757 | ₩31,837 | ₩31,757 | ₩31,837 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,771 | ₩31,797 | ₩31,717 | ₩31,797 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,637 | ₩31,690 | ₩31,583 | ₩31,610 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,583 | ₩31,617 | ₩31,583 | ₩31,597 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,690 | ₩31,690 | ₩31,637 | ₩31,637 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,623 | ₩31,637 | ₩31,583 | ₩31,583 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,690 | ₩31,690 | ₩31,677 | ₩31,677 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,690 | ₩31,744 | ₩31,690 | ₩31,690 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,732 | ₩31,750 | ₩31,730 | ₩31,730 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,634 | ₩31,634 | ₩31,605 | ₩31,623 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,571 | ₩31,637 | ₩31,570 | ₩31,597 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,583 | ₩31,690 | ₩31,583 | ₩31,684 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,704 | ₩31,710 | ₩31,637 | ₩31,669 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,650 | ₩31,704 | ₩31,623 | ₩31,704 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,530 | ₩31,563 | ₩31,530 | ₩31,563 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,523 | ₩31,543 | ₩31,503 | ₩31,543 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,503 | ₩31,503 | ₩31,490 | ₩31,497 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,490 | ₩31,557 | ₩31,490 | ₩31,557 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,490 | ₩31,503 | ₩31,490 | ₩31,503 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,490 | ₩31,570 | ₩31,490 | ₩31,537 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,531 | ₩31,583 | ₩31,505 | ₩31,517 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,503 | ₩31,690 | ₩31,503 | ₩31,653 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,664 | ₩31,664 | ₩31,610 | ₩31,636 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,623 | ₩31,637 | ₩31,610 | ₩31,623 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,530 | ₩31,563 | ₩31,530 | ₩31,563 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,490 | ₩31,517 | ₩31,464 | ₩31,497 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,410 | ₩31,517 | ₩31,410 | ₩31,517 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,410 | ₩31,498 | ₩31,410 | ₩31,498 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,370 | ₩31,436 | ₩31,370 | ₩31,436 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,410 | ₩31,450 | ₩31,410 | ₩31,428 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,156 | ₩31,223 | ₩31,142 | ₩31,209 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,129 | ₩31,129 | ₩30,969 | ₩31,075 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,955 | ₩30,975 | ₩30,955 | ₩30,975 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,808 | ₩30,888 | ₩30,688 | ₩30,688 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,781 | ₩30,862 | ₩30,781 | ₩30,862 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,888 | ₩30,928 | ₩30,822 | ₩30,915 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,942 | ₩30,995 | ₩30,915 | ₩30,915 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,982 | ₩30,982 | ₩30,942 | ₩30,965 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,144 | ₩31,157 | ₩31,129 | ₩31,129 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,149 | ₩31,176 | ₩31,149 | ₩31,156 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,875 | ₩31,015 | ₩30,875 | ₩31,015 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,142 | ₩31,209 | ₩31,122 | ₩31,122 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,223 | ₩31,249 | ₩31,196 | ₩31,241 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,043 | ₩34,043 | ₩31,209 | ₩31,224 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,169 | ₩31,189 | ₩31,132 | ₩31,132 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,223 | ₩31,263 | ₩31,223 | ₩31,249 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,156 | ₩31,202 | ₩31,156 | ₩31,202 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,055 | ₩31,062 | ₩31,055 | ₩31,062 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,995 | ₩31,062 | ₩30,995 | ₩31,009 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,182 | ₩31,184 | ₩31,109 | ₩31,184 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,062 | ₩31,075 | ₩30,982 | ₩31,022 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,102 | ₩31,223 | ₩31,102 | ₩31,134 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,223 | ₩31,229 | ₩31,223 | ₩31,229 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,982 | ₩31,116 | ₩30,982 | ₩31,116 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,888 | ₩30,989 | ₩30,888 | ₩30,955 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,969 | ₩31,022 | ₩30,902 | ₩30,989 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,942 | ₩31,009 | ₩30,888 | ₩30,927 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,009 | ₩31,009 | ₩30,915 | ₩30,949 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,182 | ₩31,249 | ₩31,142 | ₩31,169 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,144 | ₩31,196 | ₩31,035 | ₩31,169 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,102 | ₩31,169 | ₩31,009 | ₩31,009 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,249 | ₩31,249 | ₩31,116 | ₩31,116 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,249 | ₩31,249 | ₩31,223 | ₩31,223 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,969 | ₩31,051 | ₩30,969 | ₩31,051 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,768 | ₩30,982 | ₩30,768 | ₩30,982 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,755 | ₩30,781 | ₩30,741 | ₩30,755 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,982 | ₩30,982 | ₩30,822 | ₩30,896 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,010 | ₩31,089 | ₩31,009 | ₩31,029 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,009 | ₩31,009 | ₩30,875 | ₩30,875 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,209 | ₩31,249 | ₩31,196 | ₩31,227 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,209 | ₩31,263 | ₩31,196 | ₩31,223 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,249 | ₩31,263 | ₩31,236 | ₩31,249 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,243 | ₩31,269 | ₩31,243 | ₩31,255 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,209 | ₩31,236 | ₩31,209 | ₩31,223 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,156 | ₩31,212 | ₩31,142 | ₩31,212 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,116 | ₩31,142 | ₩31,116 | ₩31,142 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,129 | ₩31,153 | ₩31,129 | ₩31,153 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,075 | ₩31,102 | ₩31,049 | ₩31,053 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,982 | ₩31,046 | ₩30,955 | ₩31,009 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,928 | ₩30,982 | ₩30,928 | ₩30,982 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,875 | ₩30,902 | ₩30,835 | ₩30,862 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,902 | ₩30,940 | ₩30,862 | ₩30,915 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,902 | ₩30,955 | ₩30,888 | ₩30,915 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,969 | ₩30,989 | ₩30,969 | ₩30,969 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,928 | ₩30,969 | ₩30,928 | ₩30,928 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,902 | ₩30,902 | ₩30,808 | ₩30,888 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,942 | ₩30,969 | ₩30,915 | ₩30,928 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,915 | ₩30,955 | ₩30,795 | ₩30,915 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,848 | ₩30,848 | ₩30,795 | ₩30,801 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,755 | ₩30,795 | ₩30,741 | ₩30,795 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,594 | ₩30,695 | ₩30,594 | ₩30,688 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,594 | ₩30,601 | ₩30,541 | ₩30,574 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,541 | ₩30,641 | ₩30,541 | ₩30,588 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,394 | ₩30,527 | ₩30,394 | ₩30,501 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,354 | ₩30,425 | ₩30,354 | ₩30,425 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,367 | ₩30,401 | ₩30,327 | ₩30,354 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,407 | ₩30,441 | ₩30,407 | ₩30,441 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,380 | ₩30,447 | ₩30,380 | ₩30,434 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,193 | ₩30,340 | ₩30,193 | ₩30,270 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,274 | ₩30,334 | ₩30,274 | ₩30,334 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,233 | ₩30,247 | ₩30,127 | ₩30,127 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,207 | ₩30,213 | ₩30,147 | ₩30,193 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,274 | ₩30,274 | ₩30,180 | ₩30,247 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,020 | ₩30,105 | ₩30,006 | ₩30,073 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,939 | ₩30,060 | ₩29,926 | ₩30,033 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,859 | ₩29,939 | ₩29,846 | ₩29,899 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,452 | ₩29,739 | ₩29,452 | ₩29,726 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,579 | ₩29,652 | ₩29,565 | ₩29,592 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,505 | ₩29,592 | ₩29,445 | ₩29,552 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,431 | ₩29,521 | ₩29,418 | ₩29,452 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,051 | ₩29,084 | ₩28,710 | ₩29,071 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,097 | ₩29,124 | ₩29,057 | ₩29,111 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,777 | ₩29,119 | ₩28,763 | ₩29,119 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,937 | ₩29,097 | ₩28,937 | ₩28,990 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,670 | ₩28,877 | ₩28,618 | ₩28,790 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,493 | ₩28,524 | ₩28,369 | ₩28,389 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,670 | ₩28,670 | ₩28,496 | ₩28,504 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,904 | ₩28,964 | ₩28,750 | ₩28,750 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,071 | ₩29,124 | ₩29,044 | ₩29,048 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,937 | ₩29,057 | ₩28,912 | ₩28,956 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,137 | ₩29,148 | ₩29,031 | ₩29,092 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,057 | ₩29,057 | ₩28,817 | ₩28,843 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,057 | ₩29,178 | ₩29,031 | ₩29,124 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,311 | ₩29,338 | ₩29,164 | ₩29,164 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,338 | ₩29,405 | ₩29,325 | ₩29,345 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,299 | ₩29,325 | ₩29,251 | ₩29,286 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,204 | ₩29,204 | ₩29,044 | ₩29,164 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,258 | ₩29,258 | ₩29,191 | ₩29,204 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,431 | ₩29,472 | ₩29,362 | ₩29,413 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,485 | ₩29,498 | ₩29,418 | ₩29,418 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,178 | ₩29,417 | ₩29,044 | ₩29,417 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,224 | ₩29,369 | ₩29,178 | ₩29,224 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,498 | ₩29,498 | ₩29,258 | ₩29,418 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,381 | ₩30,220 | ₩29,351 | ₩29,490 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,178 | ₩29,365 | ₩29,111 | ₩29,338 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,231 | ₩29,485 | ₩29,231 | ₩29,485 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,271 | ₩29,431 | ₩29,271 | ₩29,418 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,378 | ₩29,492 | ₩29,351 | ₩29,458 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,498 | ₩29,648 | ₩29,498 | ₩29,526 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,284 | ₩29,458 | ₩29,284 | ₩29,422 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,341 | ₩29,365 | ₩29,244 | ₩29,271 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,378 | ₩29,498 | ₩29,351 | ₩29,458 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,321 | ₩29,378 | ₩29,271 | ₩29,378 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,338 | ₩29,472 | ₩29,311 | ₩29,391 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,218 | ₩29,325 | ₩29,164 | ₩29,258 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,271 | ₩29,391 | ₩29,258 | ₩29,271 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,565 | ₩29,565 | ₩29,284 | ₩29,292 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,558 | ₩29,592 | ₩29,431 | ₩29,512 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,512 | ₩29,579 | ₩29,485 | ₩29,525 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,405 | ₩29,592 | ₩29,378 | ₩29,592 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,244 | ₩30,073 | ₩29,244 | ₩29,512 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,251 | ₩29,271 | ₩29,123 | ₩29,171 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,565 | ₩29,565 | ₩29,224 | ₩29,326 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,619 | ₩29,619 | ₩29,445 | ₩29,525 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,659 | ₩29,766 | ₩29,659 | ₩29,739 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,699 | ₩29,703 | ₩29,585 | ₩29,645 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,739 | ₩29,775 | ₩29,538 | ₩29,766 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,839 | ₩29,877 | ₩29,779 | ₩29,877 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,739 | ₩29,819 | ₩29,739 | ₩29,819 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,699 | ₩29,752 | ₩29,659 | ₩29,739 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,619 | ₩29,712 | ₩29,592 | ₩29,672 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,672 | ₩29,672 | ₩29,550 | ₩29,632 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,391 | ₩29,605 | ₩29,345 | ₩29,525 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,445 | ₩29,632 | ₩29,338 | ₩29,365 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,632 | ₩29,659 | ₩29,599 | ₩29,659 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,565 | ₩29,619 | ₩29,565 | ₩29,619 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,538 | ₩29,605 | ₩29,538 | ₩29,565 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,619 | ₩29,619 | ₩29,565 | ₩29,587 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,619 | ₩29,619 | ₩29,579 | ₩29,605 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,592 | ₩29,619 | ₩29,556 | ₩29,592 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,521 | ₩29,592 | ₩29,518 | ₩29,552 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,518 | ₩29,525 | ₩29,512 | ₩29,524 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,525 | ₩29,538 | ₩29,512 | ₩29,522 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,518 | ₩29,521 | ₩29,498 | ₩29,518 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,458 | ₩29,512 | ₩29,445 | ₩29,492 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,525 | ₩29,525 | ₩29,458 | ₩29,478 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,472 | ₩29,481 | ₩29,472 | ₩29,481 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,485 | ₩29,485 | ₩29,457 | ₩29,477 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,431 | ₩29,458 | ₩29,431 | ₩29,458 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,458 | ₩29,458 | ₩29,445 | ₩29,456 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,405 | ₩29,438 | ₩29,382 | ₩29,382 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,391 | ₩29,413 | ₩29,378 | ₩29,403 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,354 | ₩29,391 | ₩29,311 | ₩29,357 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,271 | ₩29,284 | ₩29,218 | ₩29,248 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,284 | ₩29,311 | ₩29,128 | ₩29,128 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,284 | ₩29,305 | ₩29,218 | ₩29,263 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,278 | ₩29,278 | ₩29,231 | ₩29,236 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,307 | ₩29,307 | ₩29,164 | ₩29,231 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,271 | ₩29,311 | ₩29,258 | ₩29,310 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,258 | ₩29,310 | ₩29,244 | ₩29,310 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,231 | ₩29,298 | ₩29,231 | ₩29,264 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,271 | ₩29,271 | ₩29,236 | ₩29,236 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,284 | ₩29,284 | ₩29,218 | ₩29,250 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,204 | ₩29,210 | ₩29,191 | ₩29,210 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,218 | ₩29,218 | ₩29,178 | ₩29,206 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,171 | ₩29,171 | ₩29,124 | ₩29,170 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,123 | ₩29,151 | ₩29,101 | ₩29,123 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,084 | ₩29,164 | ₩29,084 | ₩29,151 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,044 | ₩29,097 | ₩29,044 | ₩29,057 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,857 | ₩29,004 | ₩28,857 | ₩29,004 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,696 | ₩28,921 | ₩28,696 | ₩28,921 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,591 | ₩28,670 | ₩28,456 | ₩28,646 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,870 | ₩28,870 | ₩28,509 | ₩28,528 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,777 | ₩28,790 | ₩28,696 | ₩28,754 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,753 | ₩28,753 | ₩28,698 | ₩28,698 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,830 | ₩28,831 | ₩28,736 | ₩28,779 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,696 | ₩28,897 | ₩28,683 | ₩28,845 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,912 | ₩28,944 | ₩28,783 | ₩28,803 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,017 | ₩29,017 | ₩28,937 | ₩28,964 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,964 | ₩28,984 | ₩28,950 | ₩28,984 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,897 | ₩29,017 | ₩28,897 | ₩28,977 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,774 | ₩28,817 | ₩28,670 | ₩28,817 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,897 | ₩28,910 | ₩28,777 | ₩28,817 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,883 | ₩29,017 | ₩28,879 | ₩28,954 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,897 | ₩28,990 | ₩28,883 | ₩28,890 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,017 | ₩29,041 | ₩28,977 | ₩29,004 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,004 | ₩29,017 | ₩28,964 | ₩28,964 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,977 | ₩29,004 | ₩28,977 | ₩28,990 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,004 | ₩29,022 | ₩29,004 | ₩29,022 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,004 | ₩29,024 | ₩29,004 | ₩29,021 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,997 | ₩28,997 | ₩28,996 | ₩28,996 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,870 | ₩28,950 | ₩28,870 | ₩28,905 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,803 | ₩28,835 | ₩28,712 | ₩28,835 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,790 | ₩28,797 | ₩28,696 | ₩28,763 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,803 | ₩28,835 | ₩28,803 | ₩28,835 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,763 | ₩28,811 | ₩28,763 | ₩28,790 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,616 | ₩28,686 | ₩28,581 | ₩28,675 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,710 | ₩28,710 | ₩28,592 | ₩28,592 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,603 | ₩28,690 | ₩28,603 | ₩28,650 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,549 | ₩28,683 | ₩28,549 | ₩28,643 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,723 | ₩28,723 | ₩28,656 | ₩28,682 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,563 | ₩28,563 | ₩28,488 | ₩28,488 | -0.26% | 4.8천 |
|---|