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 | ₩32,206 | ₩32,242 | ₩32,202 | ₩32,222 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,202 | ₩32,202 | ₩32,135 | ₩32,135 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,148 | ₩32,203 | ₩32,148 | ₩32,202 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,148 | ₩32,255 | ₩32,148 | ₩32,202 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,132 | ₩32,175 | ₩32,132 | ₩32,175 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,142 | ₩32,148 | ₩32,108 | ₩32,128 | -0.04% | 3.6천 |
| 2026.10.01 | ₩32,014 | ₩32,061 | ₩32,002 | ₩32,061 | +0.15% | 1만 |
| 2026.09.30 | ₩32,068 | ₩32,088 | ₩32,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,065 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,048 | ₩32,048 | ₩32,001 | ₩32,024 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,988 | ₩32,041 | ₩31,988 | ₩31,988 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,028 | ₩32,041 | ₩32,028 | ₩32,041 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,962 | ₩32,014 | ₩31,961 | ₩32,001 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩32,001 | ₩32,014 | ₩31,988 | ₩32,001 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,048 | ₩32,060 | ₩32,028 | ₩32,041 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩32,014 | ₩32,014 | ₩32,014 | ₩32,014 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,774 | ₩31,854 | ₩31,774 | ₩31,854 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,787 | ₩31,814 | ₩31,734 | ₩31,814 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,653 | ₩31,707 | ₩31,600 | ₩31,627 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,600 | ₩31,633 | ₩31,600 | ₩31,613 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,707 | ₩31,707 | ₩31,653 | ₩31,653 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,734 | ₩31,734 | ₩31,734 | ₩31,734 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,640 | ₩31,653 | ₩31,600 | ₩31,600 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,707 | ₩31,707 | ₩31,694 | ₩31,694 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,707 | ₩31,760 | ₩31,707 | ₩31,707 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,748 | ₩31,767 | ₩31,747 | ₩31,747 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,720 | ₩31,720 | ₩31,720 | ₩31,720 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,651 | ₩31,651 | ₩31,621 | ₩31,640 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,588 | ₩31,653 | ₩31,587 | ₩31,613 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,600 | ₩31,707 | ₩31,600 | ₩31,700 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,720 | ₩31,727 | ₩31,653 | ₩31,686 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,667 | ₩31,720 | ₩31,640 | ₩31,720 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,546 | ₩31,580 | ₩31,546 | ₩31,580 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,540 | ₩31,560 | ₩31,520 | ₩31,560 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,520 | ₩31,520 | ₩31,506 | ₩31,513 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,506 | ₩31,573 | ₩31,506 | ₩31,573 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,506 | ₩31,520 | ₩31,506 | ₩31,520 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,506 | ₩31,587 | ₩31,506 | ₩31,553 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,548 | ₩31,600 | ₩31,521 | ₩31,533 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,520 | ₩31,707 | ₩31,520 | ₩31,669 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,680 | ₩31,680 | ₩31,627 | ₩31,652 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,640 | ₩31,653 | ₩31,627 | ₩31,640 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,546 | ₩31,580 | ₩31,546 | ₩31,580 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,506 | ₩31,533 | ₩31,481 | ₩31,513 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,426 | ₩31,533 | ₩31,426 | ₩31,533 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,426 | ₩31,514 | ₩31,426 | ₩31,514 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,386 | ₩31,453 | ₩31,386 | ₩31,453 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,426 | ₩31,466 | ₩31,426 | ₩31,445 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,172 | ₩31,239 | ₩31,159 | ₩31,225 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,145 | ₩31,145 | ₩30,985 | ₩31,092 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,971 | ₩30,991 | ₩30,971 | ₩30,991 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,824 | ₩30,905 | ₩30,704 | ₩30,704 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,798 | ₩30,878 | ₩30,798 | ₩30,878 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,905 | ₩30,945 | ₩30,838 | ₩30,931 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,958 | ₩31,012 | ₩30,931 | ₩30,931 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,998 | ₩30,998 | ₩30,958 | ₩30,981 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,160 | ₩31,173 | ₩31,145 | ₩31,145 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,165 | ₩31,192 | ₩31,165 | ₩31,172 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,052 | ₩31,052 | ₩31,052 | ₩31,052 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,891 | ₩31,032 | ₩30,891 | ₩31,032 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,159 | ₩31,225 | ₩31,139 | ₩31,139 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,239 | ₩31,266 | ₩31,212 | ₩31,258 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,061 | ₩34,061 | ₩31,225 | ₩31,240 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,185 | ₩31,205 | ₩31,148 | ₩31,148 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,239 | ₩31,279 | ₩31,239 | ₩31,266 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,172 | ₩31,219 | ₩31,172 | ₩31,219 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,072 | ₩31,078 | ₩31,072 | ₩31,078 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩31,012 | ₩31,078 | ₩31,012 | ₩31,025 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,199 | ₩31,200 | ₩31,125 | ₩31,200 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,078 | ₩31,092 | ₩30,998 | ₩31,038 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,119 | ₩31,239 | ₩31,119 | ₩31,151 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,239 | ₩31,246 | ₩31,239 | ₩31,246 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,998 | ₩31,132 | ₩30,998 | ₩31,132 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,905 | ₩31,005 | ₩30,905 | ₩30,971 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,985 | ₩31,038 | ₩30,918 | ₩31,005 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,958 | ₩31,025 | ₩30,905 | ₩30,943 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,025 | ₩31,025 | ₩30,931 | ₩30,965 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,199 | ₩31,266 | ₩31,159 | ₩31,185 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,160 | ₩31,212 | ₩31,052 | ₩31,185 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,119 | ₩31,185 | ₩31,025 | ₩31,025 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,266 | ₩31,266 | ₩31,132 | ₩31,132 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,266 | ₩31,266 | ₩31,239 | ₩31,239 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,985 | ₩31,068 | ₩30,985 | ₩31,068 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,784 | ₩30,998 | ₩30,784 | ₩30,998 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,771 | ₩30,798 | ₩30,757 | ₩30,771 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,998 | ₩30,998 | ₩30,838 | ₩30,913 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,026 | ₩31,105 | ₩31,025 | ₩31,045 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,025 | ₩31,025 | ₩30,891 | ₩30,891 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,225 | ₩31,266 | ₩31,212 | ₩31,243 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,225 | ₩31,279 | ₩31,212 | ₩31,239 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,266 | ₩31,279 | ₩31,252 | ₩31,266 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,259 | ₩31,286 | ₩31,259 | ₩31,271 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,225 | ₩31,252 | ₩31,225 | ₩31,239 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,172 | ₩31,228 | ₩31,159 | ₩31,228 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,132 | ₩31,159 | ₩31,132 | ₩31,159 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,145 | ₩31,169 | ₩31,145 | ₩31,169 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,092 | ₩31,119 | ₩31,065 | ₩31,069 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,998 | ₩31,062 | ₩30,971 | ₩31,025 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,945 | ₩30,998 | ₩30,945 | ₩30,998 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,891 | ₩30,918 | ₩30,851 | ₩30,878 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,918 | ₩30,957 | ₩30,878 | ₩30,931 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,918 | ₩30,971 | ₩30,905 | ₩30,931 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,985 | ₩31,005 | ₩30,985 | ₩30,985 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,945 | ₩30,985 | ₩30,945 | ₩30,945 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,918 | ₩30,918 | ₩30,824 | ₩30,905 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,958 | ₩30,985 | ₩30,931 | ₩30,945 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,931 | ₩30,971 | ₩30,811 | ₩30,931 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,864 | ₩30,864 | ₩30,811 | ₩30,818 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,771 | ₩30,811 | ₩30,757 | ₩30,811 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,610 | ₩30,711 | ₩30,610 | ₩30,704 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,610 | ₩30,617 | ₩30,557 | ₩30,590 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,557 | ₩30,657 | ₩30,557 | ₩30,604 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,410 | ₩30,543 | ₩30,410 | ₩30,517 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,370 | ₩30,441 | ₩30,370 | ₩30,441 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,383 | ₩30,416 | ₩30,343 | ₩30,370 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,423 | ₩30,457 | ₩30,423 | ₩30,457 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,396 | ₩30,463 | ₩30,396 | ₩30,450 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,209 | ₩30,356 | ₩30,209 | ₩30,285 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,289 | ₩30,350 | ₩30,289 | ₩30,350 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,249 | ₩30,263 | ₩30,142 | ₩30,142 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,223 | ₩30,229 | ₩30,162 | ₩30,209 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,289 | ₩30,289 | ₩30,196 | ₩30,263 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,035 | ₩30,121 | ₩30,022 | ₩30,089 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,955 | ₩30,075 | ₩29,942 | ₩30,049 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,875 | ₩29,955 | ₩29,861 | ₩29,915 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,467 | ₩29,754 | ₩29,467 | ₩29,741 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,594 | ₩29,668 | ₩29,581 | ₩29,607 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,520 | ₩29,607 | ₩29,460 | ₩29,567 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,447 | ₩29,537 | ₩29,434 | ₩29,467 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,066 | ₩29,099 | ₩28,725 | ₩29,086 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,113 | ₩29,139 | ₩29,072 | ₩29,126 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,792 | ₩29,134 | ₩28,778 | ₩29,134 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,952 | ₩29,113 | ₩28,952 | ₩29,006 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,685 | ₩28,892 | ₩28,633 | ₩28,805 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,508 | ₩28,539 | ₩28,384 | ₩28,404 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,685 | ₩28,685 | ₩28,511 | ₩28,519 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,919 | ₩28,979 | ₩28,765 | ₩28,765 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,086 | ₩29,139 | ₩29,059 | ₩29,063 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,952 | ₩29,072 | ₩28,927 | ₩28,971 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,153 | ₩29,163 | ₩29,046 | ₩29,107 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,072 | ₩29,072 | ₩28,832 | ₩28,859 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,072 | ₩29,193 | ₩29,046 | ₩29,139 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,327 | ₩29,353 | ₩29,179 | ₩29,179 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,353 | ₩29,420 | ₩29,340 | ₩29,360 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,315 | ₩29,340 | ₩29,266 | ₩29,301 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,220 | ₩29,220 | ₩29,059 | ₩29,179 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,273 | ₩29,273 | ₩29,206 | ₩29,220 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,447 | ₩29,487 | ₩29,377 | ₩29,428 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,500 | ₩29,514 | ₩29,434 | ₩29,434 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,193 | ₩29,432 | ₩29,059 | ₩29,432 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,240 | ₩29,384 | ₩29,193 | ₩29,240 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,514 | ₩29,514 | ₩29,273 | ₩29,434 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,396 | ₩30,236 | ₩29,367 | ₩29,506 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,193 | ₩29,380 | ₩29,126 | ₩29,353 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,246 | ₩29,500 | ₩29,246 | ₩29,500 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,286 | ₩29,447 | ₩29,286 | ₩29,434 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,393 | ₩29,507 | ₩29,367 | ₩29,474 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,514 | ₩29,664 | ₩29,514 | ₩29,542 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,300 | ₩29,474 | ₩29,300 | ₩29,438 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,356 | ₩29,380 | ₩29,260 | ₩29,286 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,393 | ₩29,514 | ₩29,367 | ₩29,474 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,336 | ₩29,393 | ₩29,286 | ₩29,393 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,353 | ₩29,487 | ₩29,327 | ₩29,407 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,233 | ₩29,340 | ₩29,179 | ₩29,273 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,286 | ₩29,407 | ₩29,273 | ₩29,286 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,581 | ₩29,581 | ₩29,300 | ₩29,308 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,574 | ₩29,607 | ₩29,447 | ₩29,527 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,527 | ₩29,594 | ₩29,500 | ₩29,541 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,420 | ₩29,607 | ₩29,393 | ₩29,607 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,260 | ₩30,089 | ₩29,260 | ₩29,527 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,266 | ₩29,286 | ₩29,138 | ₩29,186 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,581 | ₩29,581 | ₩29,240 | ₩29,341 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,634 | ₩29,634 | ₩29,460 | ₩29,541 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,674 | ₩29,781 | ₩29,674 | ₩29,754 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,714 | ₩29,718 | ₩29,601 | ₩29,661 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,754 | ₩29,791 | ₩29,554 | ₩29,781 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,855 | ₩29,892 | ₩29,795 | ₩29,892 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,754 | ₩29,835 | ₩29,754 | ₩29,835 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,714 | ₩29,768 | ₩29,674 | ₩29,754 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,634 | ₩29,728 | ₩29,607 | ₩29,688 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,688 | ₩29,688 | ₩29,566 | ₩29,647 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,407 | ₩29,621 | ₩29,360 | ₩29,541 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,460 | ₩29,647 | ₩29,353 | ₩29,380 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,647 | ₩29,674 | ₩29,614 | ₩29,674 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,581 | ₩29,634 | ₩29,581 | ₩29,634 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,554 | ₩29,621 | ₩29,554 | ₩29,581 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,634 | ₩29,634 | ₩29,581 | ₩29,602 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,634 | ₩29,634 | ₩29,594 | ₩29,621 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,607 | ₩29,634 | ₩29,571 | ₩29,607 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,537 | ₩29,607 | ₩29,534 | ₩29,567 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,534 | ₩29,541 | ₩29,527 | ₩29,539 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,541 | ₩29,554 | ₩29,527 | ₩29,538 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,534 | ₩29,537 | ₩29,514 | ₩29,534 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,474 | ₩29,527 | ₩29,460 | ₩29,507 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,541 | ₩29,541 | ₩29,474 | ₩29,494 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,487 | ₩29,496 | ₩29,487 | ₩29,496 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,500 | ₩29,500 | ₩29,472 | ₩29,492 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,447 | ₩29,474 | ₩29,447 | ₩29,474 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,474 | ₩29,474 | ₩29,460 | ₩29,471 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,420 | ₩29,454 | ₩29,397 | ₩29,397 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,407 | ₩29,428 | ₩29,393 | ₩29,419 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,369 | ₩29,407 | ₩29,327 | ₩29,372 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,286 | ₩29,300 | ₩29,233 | ₩29,264 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,300 | ₩29,327 | ₩29,143 | ₩29,143 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,300 | ₩29,320 | ₩29,233 | ₩29,278 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,293 | ₩29,293 | ₩29,246 | ₩29,252 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,323 | ₩29,323 | ₩29,179 | ₩29,246 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,286 | ₩29,327 | ₩29,273 | ₩29,325 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,273 | ₩29,325 | ₩29,260 | ₩29,325 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,246 | ₩29,313 | ₩29,246 | ₩29,280 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,286 | ₩29,286 | ₩29,252 | ₩29,252 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,300 | ₩29,300 | ₩29,233 | ₩29,265 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,220 | ₩29,225 | ₩29,206 | ₩29,225 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,233 | ₩29,233 | ₩29,193 | ₩29,221 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,186 | ₩29,186 | ₩29,139 | ₩29,185 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,138 | ₩29,166 | ₩29,117 | ₩29,138 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,099 | ₩29,179 | ₩29,099 | ₩29,166 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,059 | ₩29,113 | ₩29,059 | ₩29,072 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,872 | ₩29,019 | ₩28,872 | ₩29,019 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,711 | ₩28,936 | ₩28,711 | ₩28,936 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,606 | ₩28,685 | ₩28,471 | ₩28,661 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,885 | ₩28,885 | ₩28,524 | ₩28,543 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,792 | ₩28,805 | ₩28,711 | ₩28,769 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,768 | ₩28,768 | ₩28,713 | ₩28,713 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,845 | ₩28,846 | ₩28,752 | ₩28,794 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,711 | ₩28,912 | ₩28,698 | ₩28,860 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,927 | ₩28,959 | ₩28,798 | ₩28,818 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,032 | ₩29,032 | ₩28,952 | ₩28,979 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,979 | ₩28,999 | ₩28,965 | ₩28,999 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,912 | ₩29,032 | ₩28,912 | ₩28,992 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,789 | ₩28,832 | ₩28,685 | ₩28,832 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,912 | ₩28,925 | ₩28,792 | ₩28,832 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,899 | ₩29,032 | ₩28,895 | ₩28,969 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,912 | ₩29,006 | ₩28,899 | ₩28,905 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,032 | ₩29,056 | ₩28,992 | ₩29,019 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,019 | ₩29,032 | ₩28,979 | ₩28,979 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,992 | ₩29,019 | ₩28,992 | ₩29,006 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,019 | ₩29,038 | ₩29,019 | ₩29,038 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,019 | ₩29,039 | ₩29,019 | ₩29,036 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩29,012 | ₩29,012 | ₩29,011 | ₩29,011 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,885 | ₩28,965 | ₩28,885 | ₩28,920 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,818 | ₩28,850 | ₩28,727 | ₩28,850 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,805 | ₩28,812 | ₩28,711 | ₩28,778 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,818 | ₩28,850 | ₩28,818 | ₩28,850 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,778 | ₩28,826 | ₩28,778 | ₩28,805 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,631 | ₩28,701 | ₩28,596 | ₩28,690 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,725 | ₩28,725 | ₩28,607 | ₩28,607 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,618 | ₩28,705 | ₩28,618 | ₩28,665 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,564 | ₩28,698 | ₩28,564 | ₩28,658 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,738 | ₩28,738 | ₩28,671 | ₩28,697 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,578 | ₩28,578 | ₩28,503 | ₩28,503 | -0.26% | 4.8천 |
|---|