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 | ₩32,235 | ₩32,271 | ₩32,231 | ₩32,251 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,231 | ₩32,231 | ₩32,164 | ₩32,164 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,177 | ₩32,232 | ₩32,177 | ₩32,231 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,177 | ₩32,284 | ₩32,177 | ₩32,231 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,161 | ₩32,204 | ₩32,161 | ₩32,204 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,170 | ₩32,177 | ₩32,137 | ₩32,157 | -0.04% | 3.6천 |
| 2026.10.01 | ₩32,043 | ₩32,090 | ₩32,031 | ₩32,090 | +0.15% | 1만 |
| 2026.09.30 | ₩32,097 | ₩32,117 | ₩32,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,094 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩32,077 | ₩32,077 | ₩32,030 | ₩32,053 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩32,016 | ₩32,070 | ₩32,016 | ₩32,016 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩32,057 | ₩32,070 | ₩32,057 | ₩32,070 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,991 | ₩32,043 | ₩31,990 | ₩32,030 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩32,030 | ₩32,043 | ₩32,016 | ₩32,030 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩32,077 | ₩32,089 | ₩32,057 | ₩32,070 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,802 | ₩31,883 | ₩31,802 | ₩31,883 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,816 | ₩31,842 | ₩31,762 | ₩31,842 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,682 | ₩31,735 | ₩31,628 | ₩31,655 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,628 | ₩31,662 | ₩31,628 | ₩31,642 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,735 | ₩31,735 | ₩31,682 | ₩31,682 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,762 | ₩31,762 | ₩31,762 | ₩31,762 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,668 | ₩31,682 | ₩31,628 | ₩31,628 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,735 | ₩31,735 | ₩31,722 | ₩31,722 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,735 | ₩31,789 | ₩31,735 | ₩31,735 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,777 | ₩31,796 | ₩31,776 | ₩31,776 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,679 | ₩31,679 | ₩31,650 | ₩31,668 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,616 | ₩31,682 | ₩31,615 | ₩31,642 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,628 | ₩31,735 | ₩31,628 | ₩31,729 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,749 | ₩31,755 | ₩31,682 | ₩31,714 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,695 | ₩31,749 | ₩31,668 | ₩31,749 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,575 | ₩31,608 | ₩31,575 | ₩31,608 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,568 | ₩31,588 | ₩31,548 | ₩31,588 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,548 | ₩31,548 | ₩31,535 | ₩31,541 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,535 | ₩31,602 | ₩31,535 | ₩31,602 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,535 | ₩31,548 | ₩31,535 | ₩31,548 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,535 | ₩31,615 | ₩31,535 | ₩31,581 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,576 | ₩31,628 | ₩31,549 | ₩31,561 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,548 | ₩31,735 | ₩31,548 | ₩31,698 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,709 | ₩31,709 | ₩31,655 | ₩31,680 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,668 | ₩31,682 | ₩31,655 | ₩31,668 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,575 | ₩31,608 | ₩31,575 | ₩31,608 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,535 | ₩31,561 | ₩31,509 | ₩31,541 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,454 | ₩31,561 | ₩31,454 | ₩31,561 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,454 | ₩31,543 | ₩31,454 | ₩31,543 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,414 | ₩31,481 | ₩31,414 | ₩31,481 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,454 | ₩31,494 | ₩31,454 | ₩31,473 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,200 | ₩31,267 | ₩31,187 | ₩31,254 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,173 | ₩31,173 | ₩31,013 | ₩31,120 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,999 | ₩31,019 | ₩30,999 | ₩31,019 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,852 | ₩30,932 | ₩30,731 | ₩30,731 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,825 | ₩30,906 | ₩30,825 | ₩30,906 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,932 | ₩30,972 | ₩30,865 | ₩30,959 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,986 | ₩31,039 | ₩30,959 | ₩30,959 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩31,026 | ₩31,026 | ₩30,986 | ₩31,009 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,188 | ₩31,201 | ₩31,173 | ₩31,173 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,193 | ₩31,220 | ₩31,193 | ₩31,200 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩31,080 | ₩31,080 | ₩31,080 | ₩31,080 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,919 | ₩31,059 | ₩30,919 | ₩31,059 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,187 | ₩31,254 | ₩31,167 | ₩31,167 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,267 | ₩31,294 | ₩31,240 | ₩31,286 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩34,091 | ₩34,091 | ₩31,254 | ₩31,268 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,213 | ₩31,233 | ₩31,176 | ₩31,176 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,267 | ₩31,307 | ₩31,267 | ₩31,294 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,200 | ₩31,247 | ₩31,200 | ₩31,247 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,100 | ₩31,106 | ₩31,100 | ₩31,106 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩31,039 | ₩31,106 | ₩31,039 | ₩31,053 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,227 | ₩31,228 | ₩31,153 | ₩31,228 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,106 | ₩31,120 | ₩31,026 | ₩31,066 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,146 | ₩31,267 | ₩31,146 | ₩31,179 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,267 | ₩31,274 | ₩31,267 | ₩31,274 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩31,026 | ₩31,160 | ₩31,026 | ₩31,160 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,932 | ₩31,033 | ₩30,932 | ₩30,999 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩31,013 | ₩31,066 | ₩30,946 | ₩31,033 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,986 | ₩31,053 | ₩30,932 | ₩30,971 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩31,053 | ₩31,053 | ₩30,959 | ₩30,993 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,227 | ₩31,294 | ₩31,187 | ₩31,213 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,188 | ₩31,240 | ₩31,080 | ₩31,213 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,146 | ₩31,213 | ₩31,053 | ₩31,053 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,294 | ₩31,294 | ₩31,160 | ₩31,160 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,294 | ₩31,294 | ₩31,267 | ₩31,267 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩31,013 | ₩31,096 | ₩31,013 | ₩31,096 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,812 | ₩31,026 | ₩30,812 | ₩31,026 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,798 | ₩30,825 | ₩30,785 | ₩30,798 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩31,026 | ₩31,026 | ₩30,865 | ₩30,940 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩31,054 | ₩31,133 | ₩31,053 | ₩31,073 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩31,053 | ₩31,053 | ₩30,919 | ₩30,919 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,254 | ₩31,294 | ₩31,240 | ₩31,271 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,254 | ₩31,307 | ₩31,240 | ₩31,267 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,294 | ₩31,307 | ₩31,280 | ₩31,294 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,287 | ₩31,314 | ₩31,287 | ₩31,299 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,254 | ₩31,280 | ₩31,254 | ₩31,267 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,200 | ₩31,256 | ₩31,187 | ₩31,256 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,160 | ₩31,187 | ₩31,160 | ₩31,187 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,173 | ₩31,197 | ₩31,173 | ₩31,197 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,120 | ₩31,146 | ₩31,093 | ₩31,097 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩31,026 | ₩31,090 | ₩30,999 | ₩31,053 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,972 | ₩31,026 | ₩30,972 | ₩31,026 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,919 | ₩30,946 | ₩30,879 | ₩30,906 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,946 | ₩30,984 | ₩30,906 | ₩30,959 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,946 | ₩30,999 | ₩30,932 | ₩30,959 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩31,013 | ₩31,033 | ₩31,013 | ₩31,013 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,972 | ₩31,013 | ₩30,972 | ₩30,972 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,946 | ₩30,946 | ₩30,852 | ₩30,932 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,986 | ₩31,013 | ₩30,959 | ₩30,972 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,959 | ₩30,999 | ₩30,839 | ₩30,959 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,892 | ₩30,892 | ₩30,839 | ₩30,845 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,798 | ₩30,839 | ₩30,785 | ₩30,839 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,638 | ₩30,738 | ₩30,638 | ₩30,731 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,638 | ₩30,645 | ₩30,584 | ₩30,618 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,584 | ₩30,685 | ₩30,584 | ₩30,631 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,437 | ₩30,571 | ₩30,437 | ₩30,544 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,397 | ₩30,468 | ₩30,397 | ₩30,468 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,410 | ₩30,444 | ₩30,370 | ₩30,397 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,450 | ₩30,484 | ₩30,450 | ₩30,484 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,424 | ₩30,491 | ₩30,424 | ₩30,477 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,236 | ₩30,383 | ₩30,236 | ₩30,313 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,317 | ₩30,377 | ₩30,317 | ₩30,377 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,276 | ₩30,290 | ₩30,169 | ₩30,169 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,250 | ₩30,256 | ₩30,189 | ₩30,236 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,317 | ₩30,317 | ₩30,223 | ₩30,290 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩30,062 | ₩30,148 | ₩30,049 | ₩30,116 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,982 | ₩30,102 | ₩29,969 | ₩30,076 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,902 | ₩29,982 | ₩29,888 | ₩29,942 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,493 | ₩29,781 | ₩29,493 | ₩29,768 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,621 | ₩29,694 | ₩29,607 | ₩29,634 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,547 | ₩29,634 | ₩29,487 | ₩29,594 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,473 | ₩29,563 | ₩29,460 | ₩29,493 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩29,092 | ₩29,125 | ₩28,751 | ₩29,112 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,139 | ₩29,165 | ₩29,099 | ₩29,152 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,817 | ₩29,160 | ₩28,804 | ₩29,160 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,978 | ₩29,139 | ₩28,978 | ₩29,032 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,710 | ₩28,918 | ₩28,658 | ₩28,831 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,534 | ₩28,565 | ₩28,409 | ₩28,429 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,710 | ₩28,710 | ₩28,536 | ₩28,544 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,945 | ₩29,005 | ₩28,791 | ₩28,791 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,112 | ₩29,165 | ₩29,085 | ₩29,089 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,978 | ₩29,099 | ₩28,953 | ₩28,997 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,179 | ₩29,190 | ₩29,072 | ₩29,133 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,099 | ₩29,099 | ₩28,858 | ₩28,884 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,099 | ₩29,219 | ₩29,072 | ₩29,165 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,353 | ₩29,380 | ₩29,206 | ₩29,206 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,380 | ₩29,447 | ₩29,366 | ₩29,386 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,341 | ₩29,366 | ₩29,293 | ₩29,327 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,246 | ₩29,246 | ₩29,085 | ₩29,206 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,299 | ₩29,299 | ₩29,232 | ₩29,246 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,473 | ₩29,513 | ₩29,404 | ₩29,455 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,527 | ₩29,540 | ₩29,460 | ₩29,460 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,219 | ₩29,459 | ₩29,085 | ₩29,459 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,266 | ₩29,410 | ₩29,219 | ₩29,266 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,540 | ₩29,540 | ₩29,299 | ₩29,460 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,422 | ₩30,263 | ₩29,393 | ₩29,532 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,219 | ₩29,406 | ₩29,152 | ₩29,380 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,273 | ₩29,527 | ₩29,273 | ₩29,527 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,313 | ₩29,473 | ₩29,313 | ₩29,460 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,420 | ₩29,534 | ₩29,393 | ₩29,500 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,540 | ₩29,690 | ₩29,540 | ₩29,568 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,326 | ₩29,500 | ₩29,326 | ₩29,464 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,382 | ₩29,406 | ₩29,286 | ₩29,313 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,420 | ₩29,540 | ₩29,393 | ₩29,500 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,362 | ₩29,420 | ₩29,313 | ₩29,420 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,380 | ₩29,513 | ₩29,353 | ₩29,433 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,259 | ₩29,366 | ₩29,206 | ₩29,299 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,313 | ₩29,433 | ₩29,299 | ₩29,313 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,607 | ₩29,607 | ₩29,326 | ₩29,334 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,600 | ₩29,634 | ₩29,473 | ₩29,554 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,554 | ₩29,621 | ₩29,527 | ₩29,567 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,447 | ₩29,634 | ₩29,420 | ₩29,634 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,286 | ₩30,116 | ₩29,286 | ₩29,554 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,293 | ₩29,313 | ₩29,164 | ₩29,212 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,607 | ₩29,607 | ₩29,266 | ₩29,368 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,661 | ₩29,661 | ₩29,487 | ₩29,567 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,701 | ₩29,808 | ₩29,701 | ₩29,781 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,741 | ₩29,745 | ₩29,627 | ₩29,687 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,781 | ₩29,817 | ₩29,580 | ₩29,808 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,882 | ₩29,919 | ₩29,821 | ₩29,919 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,781 | ₩29,861 | ₩29,781 | ₩29,861 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,741 | ₩29,795 | ₩29,701 | ₩29,781 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,661 | ₩29,754 | ₩29,634 | ₩29,714 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,714 | ₩29,714 | ₩29,592 | ₩29,674 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,433 | ₩29,647 | ₩29,386 | ₩29,567 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,487 | ₩29,674 | ₩29,380 | ₩29,406 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,674 | ₩29,701 | ₩29,641 | ₩29,701 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,607 | ₩29,661 | ₩29,607 | ₩29,661 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,580 | ₩29,647 | ₩29,580 | ₩29,607 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,661 | ₩29,661 | ₩29,607 | ₩29,629 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,661 | ₩29,661 | ₩29,621 | ₩29,647 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,634 | ₩29,661 | ₩29,598 | ₩29,634 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,563 | ₩29,634 | ₩29,560 | ₩29,594 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,560 | ₩29,567 | ₩29,554 | ₩29,566 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,567 | ₩29,580 | ₩29,554 | ₩29,564 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,560 | ₩29,563 | ₩29,540 | ₩29,560 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,500 | ₩29,554 | ₩29,487 | ₩29,534 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,567 | ₩29,567 | ₩29,500 | ₩29,520 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,513 | ₩29,523 | ₩29,513 | ₩29,523 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,527 | ₩29,527 | ₩29,499 | ₩29,519 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,473 | ₩29,500 | ₩29,473 | ₩29,500 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,500 | ₩29,500 | ₩29,487 | ₩29,497 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,447 | ₩29,480 | ₩29,424 | ₩29,424 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,433 | ₩29,455 | ₩29,420 | ₩29,445 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,396 | ₩29,433 | ₩29,353 | ₩29,398 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,313 | ₩29,326 | ₩29,259 | ₩29,290 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,326 | ₩29,353 | ₩29,169 | ₩29,169 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,326 | ₩29,346 | ₩29,259 | ₩29,305 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,319 | ₩29,319 | ₩29,273 | ₩29,278 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,349 | ₩29,349 | ₩29,206 | ₩29,273 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,313 | ₩29,353 | ₩29,299 | ₩29,352 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,299 | ₩29,352 | ₩29,286 | ₩29,352 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,273 | ₩29,339 | ₩29,273 | ₩29,306 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,313 | ₩29,313 | ₩29,278 | ₩29,278 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,326 | ₩29,326 | ₩29,259 | ₩29,291 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,246 | ₩29,251 | ₩29,232 | ₩29,251 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,259 | ₩29,259 | ₩29,219 | ₩29,247 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,212 | ₩29,212 | ₩29,165 | ₩29,211 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,164 | ₩29,192 | ₩29,143 | ₩29,164 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,125 | ₩29,206 | ₩29,125 | ₩29,192 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩29,085 | ₩29,139 | ₩29,085 | ₩29,099 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,898 | ₩29,045 | ₩28,898 | ₩29,045 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,737 | ₩28,962 | ₩28,737 | ₩28,962 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,631 | ₩28,710 | ₩28,496 | ₩28,686 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,911 | ₩28,911 | ₩28,550 | ₩28,569 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,817 | ₩28,831 | ₩28,737 | ₩28,795 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,793 | ₩28,793 | ₩28,739 | ₩28,739 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,871 | ₩28,872 | ₩28,777 | ₩28,820 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,737 | ₩28,938 | ₩28,724 | ₩28,886 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,953 | ₩28,985 | ₩28,824 | ₩28,844 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩29,058 | ₩29,058 | ₩28,978 | ₩29,005 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩29,005 | ₩29,025 | ₩28,991 | ₩29,025 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,938 | ₩29,058 | ₩28,938 | ₩29,018 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,815 | ₩28,858 | ₩28,710 | ₩28,858 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,938 | ₩28,951 | ₩28,817 | ₩28,858 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,925 | ₩29,058 | ₩28,921 | ₩28,995 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,938 | ₩29,032 | ₩28,925 | ₩28,931 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩29,058 | ₩29,082 | ₩29,018 | ₩29,045 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩29,045 | ₩29,058 | ₩29,005 | ₩29,005 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩29,018 | ₩29,045 | ₩29,018 | ₩29,032 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩29,045 | ₩29,064 | ₩29,045 | ₩29,064 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩29,045 | ₩29,065 | ₩29,045 | ₩29,062 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩29,038 | ₩29,038 | ₩29,037 | ₩29,037 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,911 | ₩28,991 | ₩28,911 | ₩28,946 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,844 | ₩28,876 | ₩28,753 | ₩28,876 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,831 | ₩28,838 | ₩28,737 | ₩28,804 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,844 | ₩28,876 | ₩28,844 | ₩28,876 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,804 | ₩28,852 | ₩28,804 | ₩28,831 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,657 | ₩28,726 | ₩28,622 | ₩28,716 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,751 | ₩28,751 | ₩28,633 | ₩28,633 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,643 | ₩28,730 | ₩28,643 | ₩28,690 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,590 | ₩28,724 | ₩28,590 | ₩28,684 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,764 | ₩28,764 | ₩28,697 | ₩28,722 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,603 | ₩28,603 | ₩28,528 | ₩28,528 | -0.26% | 4.8천 |
|---|