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 | ₩32,203 | ₩32,239 | ₩32,199 | ₩32,219 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,199 | ₩32,199 | ₩32,132 | ₩32,132 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,146 | ₩32,201 | ₩32,146 | ₩32,199 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,146 | ₩32,253 | ₩32,146 | ₩32,199 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,130 | ₩32,173 | ₩32,130 | ₩32,173 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,139 | ₩32,146 | ₩32,106 | ₩32,126 | -0.04% | 3.6천 |
| 2026.10.01 | ₩32,012 | ₩32,059 | ₩32,000 | ₩32,059 | +0.15% | 1만 |
| 2026.09.30 | ₩32,066 | ₩32,086 | ₩32,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,063 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,046 | ₩32,046 | ₩31,999 | ₩32,021 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,985 | ₩32,039 | ₩31,985 | ₩31,985 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,025 | ₩32,039 | ₩32,025 | ₩32,039 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,960 | ₩32,012 | ₩31,959 | ₩31,999 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,999 | ₩32,012 | ₩31,985 | ₩31,999 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,046 | ₩32,058 | ₩32,025 | ₩32,039 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩32,012 | ₩32,012 | ₩32,012 | ₩32,012 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,771 | ₩31,852 | ₩31,771 | ₩31,852 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,785 | ₩31,812 | ₩31,731 | ₩31,812 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,651 | ₩31,705 | ₩31,598 | ₩31,624 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,598 | ₩31,631 | ₩31,598 | ₩31,611 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,705 | ₩31,705 | ₩31,651 | ₩31,651 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,731 | ₩31,731 | ₩31,731 | ₩31,731 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,638 | ₩31,651 | ₩31,598 | ₩31,598 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,705 | ₩31,705 | ₩31,691 | ₩31,691 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,705 | ₩31,758 | ₩31,705 | ₩31,705 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,746 | ₩31,765 | ₩31,745 | ₩31,745 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,648 | ₩31,648 | ₩31,619 | ₩31,638 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,586 | ₩31,651 | ₩31,584 | ₩31,611 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,598 | ₩31,705 | ₩31,598 | ₩31,698 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,718 | ₩31,725 | ₩31,651 | ₩31,683 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,664 | ₩31,718 | ₩31,638 | ₩31,718 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,544 | ₩31,578 | ₩31,544 | ₩31,578 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,537 | ₩31,557 | ₩31,517 | ₩31,557 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,517 | ₩31,517 | ₩31,504 | ₩31,511 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,504 | ₩31,571 | ₩31,504 | ₩31,571 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,504 | ₩31,517 | ₩31,504 | ₩31,517 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,504 | ₩31,584 | ₩31,504 | ₩31,551 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,545 | ₩31,598 | ₩31,519 | ₩31,531 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,517 | ₩31,705 | ₩31,517 | ₩31,667 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,678 | ₩31,678 | ₩31,624 | ₩31,650 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,638 | ₩31,651 | ₩31,624 | ₩31,638 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,544 | ₩31,578 | ₩31,544 | ₩31,578 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,504 | ₩31,531 | ₩31,479 | ₩31,511 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,424 | ₩31,531 | ₩31,424 | ₩31,531 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,424 | ₩31,512 | ₩31,424 | ₩31,512 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,384 | ₩31,450 | ₩31,384 | ₩31,450 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,424 | ₩31,464 | ₩31,424 | ₩31,442 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,437 | ₩31,437 | ₩31,437 | ₩31,437 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,170 | ₩31,237 | ₩31,156 | ₩31,223 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,143 | ₩31,143 | ₩30,982 | ₩31,089 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,969 | ₩30,989 | ₩30,969 | ₩30,989 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,822 | ₩30,902 | ₩30,702 | ₩30,702 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,795 | ₩30,875 | ₩30,795 | ₩30,875 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,902 | ₩30,942 | ₩30,835 | ₩30,929 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,956 | ₩31,009 | ₩30,929 | ₩30,929 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,996 | ₩30,996 | ₩30,956 | ₩30,978 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,158 | ₩31,171 | ₩31,143 | ₩31,143 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,163 | ₩31,190 | ₩31,163 | ₩31,170 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,889 | ₩31,029 | ₩30,889 | ₩31,029 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,156 | ₩31,223 | ₩31,136 | ₩31,136 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,237 | ₩31,263 | ₩31,210 | ₩31,255 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,058 | ₩34,058 | ₩31,223 | ₩31,238 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,183 | ₩31,203 | ₩31,146 | ₩31,146 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,237 | ₩31,277 | ₩31,237 | ₩31,263 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,170 | ₩31,216 | ₩31,170 | ₩31,216 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,069 | ₩31,076 | ₩31,069 | ₩31,076 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩31,009 | ₩31,076 | ₩31,009 | ₩31,023 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,196 | ₩31,198 | ₩31,123 | ₩31,198 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,076 | ₩31,089 | ₩30,996 | ₩31,036 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,116 | ₩31,237 | ₩31,116 | ₩31,148 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,237 | ₩31,243 | ₩31,237 | ₩31,243 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,996 | ₩31,130 | ₩30,996 | ₩31,130 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,902 | ₩31,003 | ₩30,902 | ₩30,969 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,982 | ₩31,036 | ₩30,916 | ₩31,003 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,956 | ₩31,023 | ₩30,902 | ₩30,941 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,023 | ₩31,023 | ₩30,929 | ₩30,962 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,196 | ₩31,263 | ₩31,156 | ₩31,183 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,158 | ₩31,210 | ₩31,049 | ₩31,183 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,116 | ₩31,183 | ₩31,023 | ₩31,023 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,263 | ₩31,263 | ₩31,130 | ₩31,130 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,263 | ₩31,263 | ₩31,237 | ₩31,237 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,982 | ₩31,065 | ₩30,982 | ₩31,065 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,782 | ₩30,996 | ₩30,782 | ₩30,996 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,769 | ₩30,795 | ₩30,755 | ₩30,769 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,996 | ₩30,996 | ₩30,835 | ₩30,910 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,024 | ₩31,103 | ₩31,023 | ₩31,043 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,023 | ₩31,023 | ₩30,889 | ₩30,889 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,223 | ₩31,263 | ₩31,210 | ₩31,241 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,223 | ₩31,277 | ₩31,210 | ₩31,237 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,263 | ₩31,277 | ₩31,250 | ₩31,263 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,257 | ₩31,283 | ₩31,257 | ₩31,269 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,223 | ₩31,250 | ₩31,223 | ₩31,237 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,170 | ₩31,226 | ₩31,156 | ₩31,226 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,130 | ₩31,156 | ₩31,130 | ₩31,156 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,143 | ₩31,167 | ₩31,143 | ₩31,167 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,089 | ₩31,116 | ₩31,063 | ₩31,067 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,996 | ₩31,060 | ₩30,969 | ₩31,023 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,942 | ₩30,996 | ₩30,942 | ₩30,996 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,889 | ₩30,916 | ₩30,849 | ₩30,875 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,916 | ₩30,954 | ₩30,875 | ₩30,929 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,916 | ₩30,969 | ₩30,902 | ₩30,929 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,982 | ₩31,003 | ₩30,982 | ₩30,982 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,942 | ₩30,982 | ₩30,942 | ₩30,942 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,916 | ₩30,916 | ₩30,822 | ₩30,902 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,956 | ₩30,982 | ₩30,929 | ₩30,942 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,929 | ₩30,969 | ₩30,809 | ₩30,929 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,862 | ₩30,862 | ₩30,809 | ₩30,815 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,769 | ₩30,809 | ₩30,755 | ₩30,809 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,608 | ₩30,708 | ₩30,608 | ₩30,702 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,608 | ₩30,615 | ₩30,555 | ₩30,588 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,555 | ₩30,655 | ₩30,555 | ₩30,601 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,407 | ₩30,541 | ₩30,407 | ₩30,514 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,367 | ₩30,438 | ₩30,367 | ₩30,438 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,381 | ₩30,414 | ₩30,341 | ₩30,367 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,421 | ₩30,454 | ₩30,421 | ₩30,454 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,394 | ₩30,461 | ₩30,394 | ₩30,448 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,207 | ₩30,354 | ₩30,207 | ₩30,283 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,287 | ₩30,347 | ₩30,287 | ₩30,347 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,247 | ₩30,260 | ₩30,140 | ₩30,140 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,220 | ₩30,227 | ₩30,160 | ₩30,207 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,287 | ₩30,287 | ₩30,194 | ₩30,260 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,033 | ₩30,119 | ₩30,020 | ₩30,087 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,953 | ₩30,073 | ₩29,939 | ₩30,046 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,873 | ₩29,953 | ₩29,859 | ₩29,913 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,465 | ₩29,752 | ₩29,465 | ₩29,739 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,592 | ₩29,665 | ₩29,578 | ₩29,605 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,518 | ₩29,605 | ₩29,458 | ₩29,565 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,445 | ₩29,534 | ₩29,431 | ₩29,465 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,064 | ₩29,097 | ₩28,723 | ₩29,084 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,110 | ₩29,137 | ₩29,070 | ₩29,124 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,789 | ₩29,132 | ₩28,776 | ₩29,132 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,950 | ₩29,110 | ₩28,950 | ₩29,003 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,683 | ₩28,890 | ₩28,630 | ₩28,803 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,506 | ₩28,537 | ₩28,382 | ₩28,402 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,683 | ₩28,683 | ₩28,509 | ₩28,517 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,917 | ₩28,977 | ₩28,763 | ₩28,763 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,084 | ₩29,137 | ₩29,057 | ₩29,061 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,950 | ₩29,070 | ₩28,925 | ₩28,969 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,151 | ₩29,161 | ₩29,044 | ₩29,105 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,070 | ₩29,070 | ₩28,830 | ₩28,856 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,070 | ₩29,191 | ₩29,044 | ₩29,137 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,324 | ₩29,351 | ₩29,177 | ₩29,177 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,351 | ₩29,418 | ₩29,338 | ₩29,358 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,312 | ₩29,338 | ₩29,264 | ₩29,299 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,217 | ₩29,217 | ₩29,057 | ₩29,177 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,271 | ₩29,271 | ₩29,204 | ₩29,217 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,445 | ₩29,485 | ₩29,375 | ₩29,426 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,498 | ₩29,512 | ₩29,431 | ₩29,431 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,191 | ₩29,430 | ₩29,057 | ₩29,430 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,237 | ₩29,382 | ₩29,191 | ₩29,237 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,512 | ₩29,512 | ₩29,271 | ₩29,431 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,394 | ₩30,234 | ₩29,364 | ₩29,504 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,191 | ₩29,378 | ₩29,124 | ₩29,351 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,244 | ₩29,498 | ₩29,244 | ₩29,498 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,284 | ₩29,445 | ₩29,284 | ₩29,431 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,391 | ₩29,505 | ₩29,364 | ₩29,471 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,512 | ₩29,661 | ₩29,512 | ₩29,540 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,298 | ₩29,471 | ₩29,298 | ₩29,435 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,354 | ₩29,378 | ₩29,257 | ₩29,284 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,391 | ₩29,512 | ₩29,364 | ₩29,471 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,334 | ₩29,391 | ₩29,284 | ₩29,391 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,351 | ₩29,485 | ₩29,324 | ₩29,405 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,231 | ₩29,338 | ₩29,177 | ₩29,271 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,284 | ₩29,405 | ₩29,271 | ₩29,284 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,578 | ₩29,578 | ₩29,298 | ₩29,306 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,572 | ₩29,605 | ₩29,445 | ₩29,525 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,525 | ₩29,592 | ₩29,498 | ₩29,538 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,418 | ₩29,605 | ₩29,391 | ₩29,605 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,257 | ₩30,087 | ₩29,257 | ₩29,525 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,264 | ₩29,284 | ₩29,136 | ₩29,184 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,578 | ₩29,578 | ₩29,237 | ₩29,339 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,632 | ₩29,632 | ₩29,458 | ₩29,538 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,672 | ₩29,779 | ₩29,672 | ₩29,752 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,712 | ₩29,716 | ₩29,598 | ₩29,659 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,752 | ₩29,788 | ₩29,552 | ₩29,779 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,853 | ₩29,890 | ₩29,792 | ₩29,890 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,752 | ₩29,832 | ₩29,752 | ₩29,832 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,712 | ₩29,766 | ₩29,672 | ₩29,752 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,632 | ₩29,726 | ₩29,605 | ₩29,685 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,685 | ₩29,685 | ₩29,564 | ₩29,645 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,405 | ₩29,619 | ₩29,358 | ₩29,538 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,458 | ₩29,645 | ₩29,351 | ₩29,378 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,645 | ₩29,672 | ₩29,612 | ₩29,672 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,578 | ₩29,632 | ₩29,578 | ₩29,632 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,552 | ₩29,619 | ₩29,552 | ₩29,578 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,632 | ₩29,632 | ₩29,578 | ₩29,600 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,632 | ₩29,632 | ₩29,592 | ₩29,619 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,605 | ₩29,632 | ₩29,569 | ₩29,605 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,534 | ₩29,605 | ₩29,532 | ₩29,565 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,532 | ₩29,538 | ₩29,525 | ₩29,537 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,538 | ₩29,552 | ₩29,525 | ₩29,536 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,532 | ₩29,534 | ₩29,512 | ₩29,532 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,471 | ₩29,525 | ₩29,458 | ₩29,505 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,538 | ₩29,538 | ₩29,471 | ₩29,492 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,485 | ₩29,494 | ₩29,485 | ₩29,494 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,498 | ₩29,498 | ₩29,470 | ₩29,490 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,445 | ₩29,471 | ₩29,445 | ₩29,471 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,471 | ₩29,471 | ₩29,458 | ₩29,469 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,418 | ₩29,451 | ₩29,395 | ₩29,395 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,405 | ₩29,426 | ₩29,391 | ₩29,417 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,367 | ₩29,405 | ₩29,324 | ₩29,370 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,284 | ₩29,298 | ₩29,231 | ₩29,262 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,298 | ₩29,324 | ₩29,141 | ₩29,141 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,298 | ₩29,318 | ₩29,231 | ₩29,276 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,291 | ₩29,291 | ₩29,244 | ₩29,249 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,320 | ₩29,320 | ₩29,177 | ₩29,244 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,284 | ₩29,324 | ₩29,271 | ₩29,323 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,271 | ₩29,323 | ₩29,257 | ₩29,323 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,244 | ₩29,311 | ₩29,244 | ₩29,278 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,284 | ₩29,284 | ₩29,249 | ₩29,249 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,298 | ₩29,298 | ₩29,231 | ₩29,263 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,217 | ₩29,223 | ₩29,204 | ₩29,223 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,231 | ₩29,231 | ₩29,191 | ₩29,219 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,184 | ₩29,184 | ₩29,137 | ₩29,183 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,136 | ₩29,164 | ₩29,114 | ₩29,136 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,097 | ₩29,177 | ₩29,097 | ₩29,164 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,057 | ₩29,110 | ₩29,057 | ₩29,070 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,870 | ₩29,017 | ₩28,870 | ₩29,017 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,709 | ₩28,934 | ₩28,709 | ₩28,934 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,604 | ₩28,683 | ₩28,469 | ₩28,658 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,883 | ₩28,883 | ₩28,522 | ₩28,541 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,789 | ₩28,803 | ₩28,709 | ₩28,767 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,765 | ₩28,765 | ₩28,711 | ₩28,711 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,843 | ₩28,844 | ₩28,749 | ₩28,792 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,709 | ₩28,910 | ₩28,696 | ₩28,858 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,925 | ₩28,957 | ₩28,796 | ₩28,816 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,030 | ₩29,030 | ₩28,950 | ₩28,977 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,977 | ₩28,997 | ₩28,963 | ₩28,997 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,910 | ₩29,030 | ₩28,910 | ₩28,990 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,787 | ₩28,830 | ₩28,683 | ₩28,830 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,910 | ₩28,923 | ₩28,789 | ₩28,830 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,896 | ₩29,030 | ₩28,892 | ₩28,967 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,910 | ₩29,003 | ₩28,896 | ₩28,903 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,030 | ₩29,054 | ₩28,990 | ₩29,017 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,017 | ₩29,030 | ₩28,977 | ₩28,977 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,990 | ₩29,017 | ₩28,990 | ₩29,003 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,017 | ₩29,036 | ₩29,017 | ₩29,036 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,017 | ₩29,037 | ₩29,017 | ₩29,034 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩29,010 | ₩29,010 | ₩29,009 | ₩29,009 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,883 | ₩28,963 | ₩28,883 | ₩28,918 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,816 | ₩28,848 | ₩28,725 | ₩28,848 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,803 | ₩28,810 | ₩28,709 | ₩28,776 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,816 | ₩28,848 | ₩28,816 | ₩28,848 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,776 | ₩28,824 | ₩28,776 | ₩28,803 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,629 | ₩28,699 | ₩28,594 | ₩28,688 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,723 | ₩28,723 | ₩28,605 | ₩28,605 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,616 | ₩28,703 | ₩28,616 | ₩28,662 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,562 | ₩28,696 | ₩28,562 | ₩28,656 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,736 | ₩28,736 | ₩28,669 | ₩28,695 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,576 | ₩28,576 | ₩28,501 | ₩28,501 | -0.26% | 4.8천 |
|---|