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 | ₩32,182 | ₩32,218 | ₩32,178 | ₩32,198 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,178 | ₩32,178 | ₩32,112 | ₩32,112 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,125 | ₩32,180 | ₩32,125 | ₩32,178 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,125 | ₩32,232 | ₩32,125 | ₩32,178 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,109 | ₩32,152 | ₩32,109 | ₩32,152 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,118 | ₩32,125 | ₩32,085 | ₩32,105 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,991 | ₩32,038 | ₩31,979 | ₩32,038 | +0.15% | 1만 |
| 2026.09.30 | ₩32,045 | ₩32,065 | ₩32,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,042 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,025 | ₩32,025 | ₩31,978 | ₩32,001 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,965 | ₩32,018 | ₩31,965 | ₩31,965 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,005 | ₩32,018 | ₩32,005 | ₩32,018 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,939 | ₩31,991 | ₩31,938 | ₩31,978 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,978 | ₩31,991 | ₩31,965 | ₩31,978 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,025 | ₩32,037 | ₩32,005 | ₩32,018 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,991 | ₩31,991 | ₩31,991 | ₩31,991 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,751 | ₩31,831 | ₩31,751 | ₩31,831 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,764 | ₩31,791 | ₩31,711 | ₩31,791 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,630 | ₩31,684 | ₩31,577 | ₩31,604 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,577 | ₩31,610 | ₩31,577 | ₩31,590 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,684 | ₩31,684 | ₩31,630 | ₩31,630 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,617 | ₩31,630 | ₩31,577 | ₩31,577 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,684 | ₩31,684 | ₩31,671 | ₩31,671 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,684 | ₩31,737 | ₩31,684 | ₩31,684 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,725 | ₩31,744 | ₩31,724 | ₩31,724 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,628 | ₩31,628 | ₩31,598 | ₩31,617 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,565 | ₩31,630 | ₩31,564 | ₩31,590 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,577 | ₩31,684 | ₩31,577 | ₩31,677 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,697 | ₩31,704 | ₩31,630 | ₩31,663 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,644 | ₩31,697 | ₩31,617 | ₩31,697 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,524 | ₩31,557 | ₩31,524 | ₩31,557 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,517 | ₩31,537 | ₩31,497 | ₩31,537 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,497 | ₩31,497 | ₩31,483 | ₩31,490 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,483 | ₩31,550 | ₩31,483 | ₩31,550 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,483 | ₩31,497 | ₩31,483 | ₩31,497 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,483 | ₩31,564 | ₩31,483 | ₩31,530 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,525 | ₩31,577 | ₩31,498 | ₩31,510 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,497 | ₩31,684 | ₩31,497 | ₩31,646 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,657 | ₩31,657 | ₩31,604 | ₩31,629 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,617 | ₩31,630 | ₩31,604 | ₩31,617 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,524 | ₩31,557 | ₩31,524 | ₩31,557 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,483 | ₩31,510 | ₩31,458 | ₩31,490 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,403 | ₩31,510 | ₩31,403 | ₩31,510 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,403 | ₩31,491 | ₩31,403 | ₩31,491 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,363 | ₩31,430 | ₩31,363 | ₩31,430 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,403 | ₩31,443 | ₩31,403 | ₩31,422 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,417 | ₩31,417 | ₩31,417 | ₩31,417 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,149 | ₩31,216 | ₩31,136 | ₩31,203 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,123 | ₩31,123 | ₩30,962 | ₩31,069 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,949 | ₩30,969 | ₩30,949 | ₩30,969 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,802 | ₩30,882 | ₩30,682 | ₩30,682 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,775 | ₩30,855 | ₩30,775 | ₩30,855 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,882 | ₩30,922 | ₩30,815 | ₩30,909 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,936 | ₩30,989 | ₩30,909 | ₩30,909 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,976 | ₩30,976 | ₩30,936 | ₩30,958 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,137 | ₩31,151 | ₩31,123 | ₩31,123 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,143 | ₩31,169 | ₩31,143 | ₩31,149 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,869 | ₩31,009 | ₩30,869 | ₩31,009 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,136 | ₩31,203 | ₩31,116 | ₩31,116 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,216 | ₩31,243 | ₩31,189 | ₩31,235 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,036 | ₩34,036 | ₩31,203 | ₩31,218 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,163 | ₩31,183 | ₩31,125 | ₩31,125 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,216 | ₩31,256 | ₩31,216 | ₩31,243 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,149 | ₩31,196 | ₩31,149 | ₩31,196 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,049 | ₩31,056 | ₩31,049 | ₩31,056 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,989 | ₩31,056 | ₩30,989 | ₩31,002 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,176 | ₩31,177 | ₩31,103 | ₩31,177 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,056 | ₩31,069 | ₩30,976 | ₩31,016 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,096 | ₩31,216 | ₩31,096 | ₩31,128 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,216 | ₩31,223 | ₩31,216 | ₩31,223 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,976 | ₩31,109 | ₩30,976 | ₩31,109 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,882 | ₩30,982 | ₩30,882 | ₩30,949 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,962 | ₩31,016 | ₩30,895 | ₩30,982 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,936 | ₩31,002 | ₩30,882 | ₩30,921 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,002 | ₩31,002 | ₩30,909 | ₩30,942 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,176 | ₩31,243 | ₩31,136 | ₩31,163 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,137 | ₩31,189 | ₩31,029 | ₩31,163 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,096 | ₩31,163 | ₩31,002 | ₩31,002 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,243 | ₩31,243 | ₩31,109 | ₩31,109 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,243 | ₩31,243 | ₩31,216 | ₩31,216 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,962 | ₩31,045 | ₩30,962 | ₩31,045 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,762 | ₩30,976 | ₩30,762 | ₩30,976 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,748 | ₩30,775 | ₩30,735 | ₩30,748 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,976 | ₩30,976 | ₩30,815 | ₩30,890 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,004 | ₩31,083 | ₩31,002 | ₩31,022 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,002 | ₩31,002 | ₩30,869 | ₩30,869 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,203 | ₩31,243 | ₩31,189 | ₩31,220 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,203 | ₩31,256 | ₩31,189 | ₩31,216 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,243 | ₩31,256 | ₩31,230 | ₩31,243 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,236 | ₩31,263 | ₩31,236 | ₩31,248 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,203 | ₩31,230 | ₩31,203 | ₩31,216 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,149 | ₩31,206 | ₩31,136 | ₩31,206 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,109 | ₩31,136 | ₩31,109 | ₩31,136 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,123 | ₩31,147 | ₩31,123 | ₩31,147 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,069 | ₩31,096 | ₩31,042 | ₩31,046 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,976 | ₩31,040 | ₩30,949 | ₩31,002 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,922 | ₩30,976 | ₩30,922 | ₩30,976 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,869 | ₩30,895 | ₩30,829 | ₩30,855 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,895 | ₩30,934 | ₩30,855 | ₩30,909 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,895 | ₩30,949 | ₩30,882 | ₩30,909 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,962 | ₩30,982 | ₩30,962 | ₩30,962 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,922 | ₩30,962 | ₩30,922 | ₩30,922 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,895 | ₩30,895 | ₩30,802 | ₩30,882 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,936 | ₩30,962 | ₩30,909 | ₩30,922 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,909 | ₩30,949 | ₩30,789 | ₩30,909 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,842 | ₩30,842 | ₩30,789 | ₩30,795 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,748 | ₩30,789 | ₩30,735 | ₩30,789 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,588 | ₩30,688 | ₩30,588 | ₩30,682 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,588 | ₩30,595 | ₩30,535 | ₩30,568 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,535 | ₩30,635 | ₩30,535 | ₩30,581 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,388 | ₩30,521 | ₩30,388 | ₩30,495 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,348 | ₩30,418 | ₩30,348 | ₩30,418 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,361 | ₩30,394 | ₩30,321 | ₩30,348 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,401 | ₩30,434 | ₩30,401 | ₩30,434 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,374 | ₩30,441 | ₩30,374 | ₩30,428 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,187 | ₩30,334 | ₩30,187 | ₩30,263 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,267 | ₩30,328 | ₩30,267 | ₩30,328 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,227 | ₩30,241 | ₩30,120 | ₩30,120 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,201 | ₩30,207 | ₩30,140 | ₩30,187 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,267 | ₩30,267 | ₩30,174 | ₩30,241 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,014 | ₩30,099 | ₩30,000 | ₩30,067 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,933 | ₩30,054 | ₩29,920 | ₩30,027 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,853 | ₩29,933 | ₩29,840 | ₩29,893 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,446 | ₩29,733 | ₩29,446 | ₩29,720 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,573 | ₩29,646 | ₩29,559 | ₩29,586 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,499 | ₩29,586 | ₩29,439 | ₩29,546 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,426 | ₩29,515 | ₩29,412 | ₩29,446 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,045 | ₩29,078 | ₩28,704 | ₩29,065 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,091 | ₩29,118 | ₩29,051 | ₩29,105 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,771 | ₩29,113 | ₩28,757 | ₩29,113 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,931 | ₩29,091 | ₩28,931 | ₩28,985 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,664 | ₩28,871 | ₩28,612 | ₩28,784 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,487 | ₩28,518 | ₩28,363 | ₩28,383 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,664 | ₩28,664 | ₩28,490 | ₩28,498 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,898 | ₩28,958 | ₩28,744 | ₩28,744 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,065 | ₩29,118 | ₩29,038 | ₩29,042 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,931 | ₩29,051 | ₩28,906 | ₩28,950 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,132 | ₩29,142 | ₩29,025 | ₩29,086 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,051 | ₩29,051 | ₩28,811 | ₩28,838 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,051 | ₩29,172 | ₩29,025 | ₩29,118 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,305 | ₩29,332 | ₩29,158 | ₩29,158 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,332 | ₩29,399 | ₩29,319 | ₩29,339 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,293 | ₩29,319 | ₩29,245 | ₩29,280 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,198 | ₩29,198 | ₩29,038 | ₩29,158 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,252 | ₩29,252 | ₩29,185 | ₩29,198 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,426 | ₩29,466 | ₩29,356 | ₩29,407 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,479 | ₩29,492 | ₩29,412 | ₩29,412 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,172 | ₩29,411 | ₩29,038 | ₩29,411 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,218 | ₩29,363 | ₩29,172 | ₩29,218 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,492 | ₩29,492 | ₩29,252 | ₩29,412 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,375 | ₩30,214 | ₩29,345 | ₩29,484 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,172 | ₩29,359 | ₩29,105 | ₩29,332 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,225 | ₩29,479 | ₩29,225 | ₩29,479 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,265 | ₩29,426 | ₩29,265 | ₩29,412 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,372 | ₩29,486 | ₩29,345 | ₩29,452 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,492 | ₩29,642 | ₩29,492 | ₩29,520 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,279 | ₩29,452 | ₩29,279 | ₩29,416 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,335 | ₩29,359 | ₩29,238 | ₩29,265 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,372 | ₩29,492 | ₩29,345 | ₩29,452 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,315 | ₩29,372 | ₩29,265 | ₩29,372 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,332 | ₩29,466 | ₩29,305 | ₩29,385 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,212 | ₩29,319 | ₩29,158 | ₩29,252 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,265 | ₩29,385 | ₩29,252 | ₩29,265 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,559 | ₩29,559 | ₩29,279 | ₩29,287 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,552 | ₩29,586 | ₩29,426 | ₩29,506 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,506 | ₩29,573 | ₩29,479 | ₩29,519 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,399 | ₩29,586 | ₩29,372 | ₩29,586 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,238 | ₩30,067 | ₩29,238 | ₩29,506 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,245 | ₩29,265 | ₩29,117 | ₩29,165 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,559 | ₩29,559 | ₩29,218 | ₩29,320 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,613 | ₩29,613 | ₩29,439 | ₩29,519 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,653 | ₩29,760 | ₩29,653 | ₩29,733 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,693 | ₩29,697 | ₩29,579 | ₩29,639 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,733 | ₩29,769 | ₩29,532 | ₩29,760 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,833 | ₩29,871 | ₩29,773 | ₩29,871 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,733 | ₩29,813 | ₩29,733 | ₩29,813 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,693 | ₩29,746 | ₩29,653 | ₩29,733 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,613 | ₩29,706 | ₩29,586 | ₩29,666 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,666 | ₩29,666 | ₩29,544 | ₩29,626 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,385 | ₩29,599 | ₩29,339 | ₩29,519 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,439 | ₩29,626 | ₩29,332 | ₩29,359 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,626 | ₩29,653 | ₩29,593 | ₩29,653 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,559 | ₩29,613 | ₩29,559 | ₩29,613 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,532 | ₩29,599 | ₩29,532 | ₩29,559 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,613 | ₩29,613 | ₩29,559 | ₩29,581 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,613 | ₩29,613 | ₩29,573 | ₩29,599 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,586 | ₩29,613 | ₩29,550 | ₩29,586 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,515 | ₩29,586 | ₩29,512 | ₩29,546 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,512 | ₩29,519 | ₩29,506 | ₩29,518 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,519 | ₩29,532 | ₩29,506 | ₩29,516 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,512 | ₩29,515 | ₩29,492 | ₩29,512 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,452 | ₩29,506 | ₩29,439 | ₩29,486 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,519 | ₩29,519 | ₩29,452 | ₩29,472 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,466 | ₩29,475 | ₩29,466 | ₩29,475 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,479 | ₩29,479 | ₩29,451 | ₩29,471 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,426 | ₩29,452 | ₩29,426 | ₩29,452 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,452 | ₩29,452 | ₩29,439 | ₩29,450 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,399 | ₩29,432 | ₩29,376 | ₩29,376 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,385 | ₩29,407 | ₩29,372 | ₩29,397 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,348 | ₩29,385 | ₩29,305 | ₩29,351 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,265 | ₩29,279 | ₩29,212 | ₩29,242 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,279 | ₩29,305 | ₩29,122 | ₩29,122 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,279 | ₩29,299 | ₩29,212 | ₩29,257 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,272 | ₩29,272 | ₩29,225 | ₩29,230 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,301 | ₩29,301 | ₩29,158 | ₩29,225 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,265 | ₩29,305 | ₩29,252 | ₩29,304 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,252 | ₩29,304 | ₩29,238 | ₩29,304 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,225 | ₩29,292 | ₩29,225 | ₩29,259 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,265 | ₩29,265 | ₩29,230 | ₩29,230 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,279 | ₩29,279 | ₩29,212 | ₩29,244 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,198 | ₩29,204 | ₩29,185 | ₩29,204 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,212 | ₩29,212 | ₩29,172 | ₩29,200 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,165 | ₩29,165 | ₩29,118 | ₩29,164 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,117 | ₩29,145 | ₩29,095 | ₩29,117 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,078 | ₩29,158 | ₩29,078 | ₩29,145 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,038 | ₩29,091 | ₩29,038 | ₩29,051 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,851 | ₩28,998 | ₩28,851 | ₩28,998 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,691 | ₩28,915 | ₩28,691 | ₩28,915 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,585 | ₩28,664 | ₩28,450 | ₩28,640 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,864 | ₩28,864 | ₩28,503 | ₩28,522 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,771 | ₩28,784 | ₩28,691 | ₩28,748 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,747 | ₩28,747 | ₩28,692 | ₩28,692 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,824 | ₩28,826 | ₩28,731 | ₩28,773 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,691 | ₩28,891 | ₩28,677 | ₩28,839 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,906 | ₩28,938 | ₩28,777 | ₩28,797 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,011 | ₩29,011 | ₩28,931 | ₩28,958 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,958 | ₩28,978 | ₩28,944 | ₩28,978 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,891 | ₩29,011 | ₩28,891 | ₩28,971 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,768 | ₩28,811 | ₩28,664 | ₩28,811 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,891 | ₩28,904 | ₩28,771 | ₩28,811 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,878 | ₩29,011 | ₩28,874 | ₩28,948 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,891 | ₩28,985 | ₩28,878 | ₩28,884 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,011 | ₩29,035 | ₩28,971 | ₩28,998 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,998 | ₩29,011 | ₩28,958 | ₩28,958 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,971 | ₩28,998 | ₩28,971 | ₩28,985 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,998 | ₩29,017 | ₩28,998 | ₩29,017 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,998 | ₩29,018 | ₩28,998 | ₩29,015 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,991 | ₩28,991 | ₩28,990 | ₩28,990 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,864 | ₩28,944 | ₩28,864 | ₩28,899 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,797 | ₩28,830 | ₩28,707 | ₩28,830 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,784 | ₩28,791 | ₩28,691 | ₩28,757 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,797 | ₩28,830 | ₩28,797 | ₩28,830 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,757 | ₩28,805 | ₩28,757 | ₩28,784 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,610 | ₩28,680 | ₩28,576 | ₩28,669 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,704 | ₩28,704 | ₩28,586 | ₩28,586 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,597 | ₩28,684 | ₩28,597 | ₩28,644 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,544 | ₩28,677 | ₩28,544 | ₩28,637 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,717 | ₩28,717 | ₩28,650 | ₩28,676 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,557 | ₩28,557 | ₩28,482 | ₩28,482 | -0.26% | 4.8천 |
|---|