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 | ₩32,188 | ₩32,224 | ₩32,184 | ₩32,204 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,184 | ₩32,184 | ₩32,118 | ₩32,118 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,131 | ₩32,186 | ₩32,131 | ₩32,184 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,131 | ₩32,238 | ₩32,131 | ₩32,184 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,115 | ₩32,158 | ₩32,115 | ₩32,158 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,124 | ₩32,131 | ₩32,091 | ₩32,111 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,997 | ₩32,044 | ₩31,985 | ₩32,044 | +0.15% | 1만 |
| 2026.09.30 | ₩32,051 | ₩32,071 | ₩32,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,048 |
| -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 | ₩31,945 | ₩31,997 | ₩31,944 | ₩31,984 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,984 | ₩31,997 | ₩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 | ₩31,997 | ₩31,997 | ₩31,997 | ₩31,997 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,757 | ₩31,837 | ₩31,757 | ₩31,837 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,770 | ₩31,797 | ₩31,717 | ₩31,797 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,636 | ₩31,690 | ₩31,583 | ₩31,610 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,583 | ₩31,616 | ₩31,583 | ₩31,596 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,690 | ₩31,690 | ₩31,636 | ₩31,636 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,623 | ₩31,636 | ₩31,583 | ₩31,583 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,690 | ₩31,690 | ₩31,676 | ₩31,676 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,690 | ₩31,743 | ₩31,690 | ₩31,690 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,731 | ₩31,750 | ₩31,730 | ₩31,730 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,634 | ₩31,634 | ₩31,604 | ₩31,623 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,571 | ₩31,636 | ₩31,570 | ₩31,596 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,583 | ₩31,690 | ₩31,583 | ₩31,683 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,703 | ₩31,710 | ₩31,636 | ₩31,668 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,650 | ₩31,703 | ₩31,623 | ₩31,703 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,529 | ₩31,563 | ₩31,529 | ₩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 | ₩31,489 | ₩31,496 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,489 | ₩31,556 | ₩31,489 | ₩31,556 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,489 | ₩31,503 | ₩31,489 | ₩31,503 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,489 | ₩31,570 | ₩31,489 | ₩31,536 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,531 | ₩31,583 | ₩31,504 | ₩31,516 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,503 | ₩31,690 | ₩31,503 | ₩31,652 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,663 | ₩31,663 | ₩31,610 | ₩31,635 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,623 | ₩31,636 | ₩31,610 | ₩31,623 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,529 | ₩31,563 | ₩31,529 | ₩31,563 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,489 | ₩31,516 | ₩31,464 | ₩31,496 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,409 | ₩31,516 | ₩31,409 | ₩31,516 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,409 | ₩31,497 | ₩31,409 | ₩31,497 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,369 | ₩31,436 | ₩31,369 | ₩31,436 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,409 | ₩31,449 | ₩31,409 | ₩31,428 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,155 | ₩31,222 | ₩31,142 | ₩31,209 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,128 | ₩31,128 | ₩30,968 | ₩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 | ₩30,687 | ₩30,687 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,781 | ₩30,861 | ₩30,781 | ₩30,861 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,888 | ₩30,928 | ₩30,821 | ₩30,915 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,941 | ₩30,995 | ₩30,915 | ₩30,915 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,981 | ₩30,981 | ₩30,941 | ₩30,964 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,143 | ₩31,157 | ₩31,128 | ₩31,128 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,149 | ₩31,175 | ₩31,149 | ₩31,155 | +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 | ₩31,222 | ₩31,249 | ₩31,195 | ₩31,241 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,042 | ₩34,042 | ₩31,209 | ₩31,223 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,169 | ₩31,189 | ₩31,131 | ₩31,131 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,222 | ₩31,262 | ₩31,222 | ₩31,249 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,155 | ₩31,202 | ₩31,155 | ₩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 | ₩31,008 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,182 | ₩31,183 | ₩31,108 | ₩31,183 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,062 | ₩31,075 | ₩30,981 | ₩31,022 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,102 | ₩31,222 | ₩31,102 | ₩31,134 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,222 | ₩31,229 | ₩31,222 | ₩31,229 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,981 | ₩31,115 | ₩30,981 | ₩31,115 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,888 | ₩30,988 | ₩30,888 | ₩30,955 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,968 | ₩31,022 | ₩30,901 | ₩30,988 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,941 | ₩31,008 | ₩30,888 | ₩30,927 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,008 | ₩31,008 | ₩30,915 | ₩30,948 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,182 | ₩31,249 | ₩31,142 | ₩31,169 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,143 | ₩31,195 | ₩31,035 | ₩31,169 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,102 | ₩31,169 | ₩31,008 | ₩31,008 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,249 | ₩31,249 | ₩31,115 | ₩31,115 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,249 | ₩31,249 | ₩31,222 | ₩31,222 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,968 | ₩31,051 | ₩30,968 | ₩31,051 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,768 | ₩30,981 | ₩30,768 | ₩30,981 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,754 | ₩30,781 | ₩30,741 | ₩30,754 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,981 | ₩30,981 | ₩30,821 | ₩30,896 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,010 | ₩31,088 | ₩31,008 | ₩31,028 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,008 | ₩31,008 | ₩30,875 | ₩30,875 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,209 | ₩31,249 | ₩31,195 | ₩31,226 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,209 | ₩31,262 | ₩31,195 | ₩31,222 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,249 | ₩31,262 | ₩31,235 | ₩31,249 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,242 | ₩31,269 | ₩31,242 | ₩31,254 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,209 | ₩31,235 | ₩31,209 | ₩31,222 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,155 | ₩31,211 | ₩31,142 | ₩31,211 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,115 | ₩31,142 | ₩31,115 | ₩31,142 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,128 | ₩31,153 | ₩31,128 | ₩31,153 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,075 | ₩31,102 | ₩31,048 | ₩31,052 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,981 | ₩31,046 | ₩30,955 | ₩31,008 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,928 | ₩30,981 | ₩30,928 | ₩30,981 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,875 | ₩30,901 | ₩30,834 | ₩30,861 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,901 | ₩30,940 | ₩30,861 | ₩30,915 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,901 | ₩30,955 | ₩30,888 | ₩30,915 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,968 | ₩30,988 | ₩30,968 | ₩30,968 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,928 | ₩30,968 | ₩30,928 | ₩30,928 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,901 | ₩30,901 | ₩30,808 | ₩30,888 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,941 | ₩30,968 | ₩30,915 | ₩30,928 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,915 | ₩30,955 | ₩30,794 | ₩30,915 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,848 | ₩30,848 | ₩30,794 | ₩30,801 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,754 | ₩30,794 | ₩30,741 | ₩30,794 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,594 | ₩30,694 | ₩30,594 | ₩30,687 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,594 | ₩30,601 | ₩30,540 | ₩30,574 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,540 | ₩30,641 | ₩30,540 | ₩30,587 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,393 | ₩30,527 | ₩30,393 | ₩30,500 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,353 | ₩30,424 | ₩30,353 | ₩30,424 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,367 | ₩30,400 | ₩30,327 | ₩30,353 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,407 | ₩30,440 | ₩30,407 | ₩30,440 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,380 | ₩30,447 | ₩30,380 | ₩30,433 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,193 | ₩30,340 | ₩30,193 | ₩30,269 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,273 | ₩30,333 | ₩30,273 | ₩30,333 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,233 | ₩30,246 | ₩30,126 | ₩30,126 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,206 | ₩30,213 | ₩30,146 | ₩30,193 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,273 | ₩30,273 | ₩30,180 | ₩30,246 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,019 | ₩30,105 | ₩30,006 | ₩30,073 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,939 | ₩30,059 | ₩29,926 | ₩30,033 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,859 | ₩29,939 | ₩29,845 | ₩29,899 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,451 | ₩29,738 | ₩29,451 | ₩29,725 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,578 | ₩29,652 | ₩29,565 | ₩29,591 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,505 | ₩29,591 | ₩29,444 | ₩29,551 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,431 | ₩29,521 | ₩29,418 | ₩29,451 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,050 | ₩29,084 | ₩28,709 | ₩29,070 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,097 | ₩29,124 | ₩29,057 | ₩29,110 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,776 | ₩29,118 | ₩28,763 | ₩29,118 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,937 | ₩29,097 | ₩28,937 | ₩28,990 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,669 | ₩28,876 | ₩28,617 | ₩28,790 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,493 | ₩28,524 | ₩28,368 | ₩28,389 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,669 | ₩28,669 | ₩28,495 | ₩28,503 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,903 | ₩28,963 | ₩28,749 | ₩28,749 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,070 | ₩29,124 | ₩29,043 | ₩29,047 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,937 | ₩29,057 | ₩28,911 | ₩28,955 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,137 | ₩29,148 | ₩29,030 | ₩29,092 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,057 | ₩29,057 | ₩28,816 | ₩28,843 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,057 | ₩29,177 | ₩29,030 | ₩29,124 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,311 | ₩29,337 | ₩29,164 | ₩29,164 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,337 | ₩29,404 | ₩29,324 | ₩29,344 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,299 | ₩29,324 | ₩29,251 | ₩29,285 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,204 | ₩29,204 | ₩29,043 | ₩29,164 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,257 | ₩29,257 | ₩29,190 | ₩29,204 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,431 | ₩29,471 | ₩29,362 | ₩29,412 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,485 | ₩29,498 | ₩29,418 | ₩29,418 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,177 | ₩29,416 | ₩29,043 | ₩29,416 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,224 | ₩29,368 | ₩29,177 | ₩29,224 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,498 | ₩29,498 | ₩29,257 | ₩29,418 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,380 | ₩30,220 | ₩29,351 | ₩29,490 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,177 | ₩29,364 | ₩29,110 | ₩29,337 | +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 | ₩29,491 | ₩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 | ₩29,340 | ₩29,364 | ₩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 | ₩29,320 | ₩29,378 | ₩29,271 | ₩29,378 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,337 | ₩29,471 | ₩29,311 | ₩29,391 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,217 | ₩29,324 | ₩29,164 | ₩29,257 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,271 | ₩29,391 | ₩29,257 | ₩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 | ₩29,591 | ₩29,431 | ₩29,511 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,511 | ₩29,578 | ₩29,485 | ₩29,525 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,404 | ₩29,591 | ₩29,378 | ₩29,591 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,244 | ₩30,073 | ₩29,244 | ₩29,511 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,251 | ₩29,271 | ₩29,122 | ₩29,170 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,565 | ₩29,565 | ₩29,224 | ₩29,325 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,618 | ₩29,618 | ₩29,444 | ₩29,525 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,658 | ₩29,765 | ₩29,658 | ₩29,738 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,698 | ₩29,702 | ₩29,585 | ₩29,645 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,738 | ₩29,775 | ₩29,538 | ₩29,765 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,839 | ₩29,876 | ₩29,779 | ₩29,876 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,738 | ₩29,819 | ₩29,738 | ₩29,819 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,698 | ₩29,752 | ₩29,658 | ₩29,738 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,618 | ₩29,712 | ₩29,591 | ₩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 | ₩29,344 | ₩29,525 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,444 | ₩29,632 | ₩29,337 | ₩29,364 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,632 | ₩29,658 | ₩29,598 | ₩29,658 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,565 | ₩29,618 | ₩29,565 | ₩29,618 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,538 | ₩29,605 | ₩29,538 | ₩29,565 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,618 | ₩29,618 | ₩29,565 | ₩29,586 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,618 | ₩29,618 | ₩29,578 | ₩29,605 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,591 | ₩29,618 | ₩29,555 | ₩29,591 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,521 | ₩29,591 | ₩29,518 | ₩29,551 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,518 | ₩29,525 | ₩29,511 | ₩29,523 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,525 | ₩29,538 | ₩29,511 | ₩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 | ₩29,511 | ₩29,444 | ₩29,491 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,525 | ₩29,525 | ₩29,458 | ₩29,478 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,471 | ₩29,481 | ₩29,471 | ₩29,481 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,485 | ₩29,485 | ₩29,456 | ₩29,476 | -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 | ₩29,444 | ₩29,455 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,404 | ₩29,438 | ₩29,382 | ₩29,382 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,391 | ₩29,412 | ₩29,378 | ₩29,403 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,354 | ₩29,391 | ₩29,311 | ₩29,356 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,271 | ₩29,284 | ₩29,217 | ₩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 | ₩29,304 | ₩29,217 | ₩29,263 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,277 | ₩29,277 | ₩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 | ₩29,257 | ₩29,309 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,257 | ₩29,309 | ₩29,244 | ₩29,309 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,231 | ₩29,297 | ₩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 | ₩29,217 | ₩29,249 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,204 | ₩29,209 | ₩29,190 | ₩29,209 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,217 | ₩29,217 | ₩29,177 | ₩29,205 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,170 | ₩29,170 | ₩29,124 | ₩29,169 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,122 | ₩29,150 | ₩29,101 | ₩29,122 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,084 | ₩29,164 | ₩29,084 | ₩29,150 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,043 | ₩29,097 | ₩29,043 | ₩29,057 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,856 | ₩29,003 | ₩28,856 | ₩29,003 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,696 | ₩28,920 | ₩28,696 | ₩28,920 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,590 | ₩28,669 | ₩28,455 | ₩28,645 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,870 | ₩28,870 | ₩28,509 | ₩28,528 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,776 | ₩28,790 | ₩28,696 | ₩28,753 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,752 | ₩28,752 | ₩28,697 | ₩28,697 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,830 | ₩28,831 | ₩28,736 | ₩28,779 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,696 | ₩28,896 | ₩28,683 | ₩28,844 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,911 | ₩28,943 | ₩28,783 | ₩28,803 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,017 | ₩29,017 | ₩28,937 | ₩28,963 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,963 | ₩28,983 | ₩28,950 | ₩28,983 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,896 | ₩29,017 | ₩28,896 | ₩28,977 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,773 | ₩28,816 | ₩28,669 | ₩28,816 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,896 | ₩28,910 | ₩28,776 | ₩28,816 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,883 | ₩29,017 | ₩28,879 | ₩28,954 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,896 | ₩28,990 | ₩28,883 | ₩28,890 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,017 | ₩29,041 | ₩28,977 | ₩29,003 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,003 | ₩29,017 | ₩28,963 | ₩28,963 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,977 | ₩29,003 | ₩28,977 | ₩28,990 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,003 | ₩29,022 | ₩29,003 | ₩29,022 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,003 | ₩29,023 | ₩29,003 | ₩29,021 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,997 | ₩28,997 | ₩28,995 | ₩28,995 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,870 | ₩28,950 | ₩28,870 | ₩28,904 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,803 | ₩28,835 | ₩28,712 | ₩28,835 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,790 | ₩28,796 | ₩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 | ₩28,685 | ₩28,581 | ₩28,675 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,709 | ₩28,709 | ₩28,592 | ₩28,592 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,602 | ₩28,689 | ₩28,602 | ₩28,649 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,549 | ₩28,683 | ₩28,549 | ₩28,642 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,723 | ₩28,723 | ₩28,656 | ₩28,681 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,562 | ₩28,562 | ₩28,487 | ₩28,487 | -0.26% | 4.8천 |
|---|