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 | ₩32,132 | ₩32,168 | ₩32,128 | ₩32,148 | +0.05% | 4.6천 |
| 2026.10.08 | ₩32,128 | ₩32,128 | ₩32,061 | ₩32,061 | -0.21% | 3.1천 |
| 2026.10.07 | ₩32,075 | ₩32,129 | ₩32,075 | ₩32,128 | +0.17% | 2.3천 |
| 2026.10.06 | ₩32,075 | ₩32,181 | ₩32,075 | ₩32,128 | +0.17% | 62.1만 |
| 2026.10.05 | ₩32,059 | ₩32,101 | ₩32,059 | ₩32,101 | +0.13% | 1.8천 |
| 2026.10.02 | ₩32,068 | ₩32,075 | ₩32,035 | ₩32,055 | -0.04% | 3.6천 |
| 2026.10.01 | ₩31,941 | ₩31,988 | ₩31,929 | ₩31,988 | +0.15% | 1만 |
| 2026.09.30 | ₩31,995 | ₩32,015 | ₩31,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,992 |
| -0.01% |
| 1천 |
| 2026.09.29 | ₩31,975 | ₩31,975 | ₩31,928 | ₩31,951 | -0.08% | 900 |
|---|
| 2026.09.28 | ₩31,915 | ₩31,968 | ₩31,915 | ₩31,915 | 0.00% | 1.6천 |
|---|
| 2026.09.25 | ₩31,955 | ₩31,968 | ₩31,955 | ₩31,968 | +0.04% | 40.2만 |
|---|
| 2026.09.24 | ₩31,889 | ₩31,941 | ₩31,888 | ₩31,928 | +0.12% | 50.7만 |
|---|
| 2026.09.23 | ₩31,928 | ₩31,941 | ₩31,915 | ₩31,928 | 0.00% | 2.7천 |
|---|
| 2026.09.22 | ₩31,975 | ₩31,987 | ₩31,955 | ₩31,968 | -0.02% | 7.6천 |
|---|
| 2026.09.21 | ₩31,941 | ₩31,941 | ₩31,941 | ₩31,941 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩31,701 | ₩31,781 | ₩31,701 | ₩31,781 | +0.25% | 1.2만 |
|---|
| 2026.09.17 | ₩31,714 | ₩31,741 | ₩31,661 | ₩31,741 | +0.08% | 1.8만 |
|---|
| 2026.09.16 | ₩31,581 | ₩31,634 | ₩31,528 | ₩31,554 | -0.08% | 4.7천 |
|---|
| 2026.09.15 | ₩31,528 | ₩31,561 | ₩31,528 | ₩31,541 | +0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩31,634 | ₩31,634 | ₩31,581 | ₩31,581 | -0.17% | 4.8천 |
|---|
| 2026.09.11 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,568 | ₩31,581 | ₩31,528 | ₩31,528 | -0.13% | 2.5천 |
|---|
| 2026.09.09 | ₩31,634 | ₩31,634 | ₩31,621 | ₩31,621 | -0.04% | 600 |
|---|
| 2026.09.08 | ₩31,634 | ₩31,688 | ₩31,634 | ₩31,634 | 0.00% | 6.5천 |
|---|
| 2026.09.04 | ₩31,676 | ₩31,694 | ₩31,674 | ₩31,674 | -0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩31,648 | ₩31,648 | ₩31,648 | ₩31,648 | 0.00% | 3.7천 |
|---|
| 2026.09.02 | ₩31,578 | ₩31,578 | ₩31,549 | ₩31,568 | -0.03% | 800 |
|---|
| 2026.09.01 | ₩31,516 | ₩31,581 | ₩31,514 | ₩31,541 | +0.08% | 2.7천 |
|---|
| 2026.08.31 | ₩31,528 | ₩31,634 | ₩31,528 | ₩31,628 | +0.32% | 2.5천 |
|---|
| 2026.08.28 | ₩31,648 | ₩31,654 | ₩31,581 | ₩31,613 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩31,594 | ₩31,648 | ₩31,568 | ₩31,648 | +0.17% | 9.1천 |
|---|
| 2026.08.26 | ₩31,474 | ₩31,508 | ₩31,474 | ₩31,508 | +0.11% | 300 |
|---|
| 2026.08.25 | ₩31,468 | ₩31,488 | ₩31,448 | ₩31,488 | +0.06% | 2.7천 |
|---|
| 2026.08.24 | ₩31,448 | ₩31,448 | ₩31,434 | ₩31,441 | -0.02% | 1.6천 |
|---|
| 2026.08.21 | ₩31,434 | ₩31,501 | ₩31,434 | ₩31,501 | +0.21% | 2.3천 |
|---|
| 2026.08.20 | ₩31,434 | ₩31,448 | ₩31,434 | ₩31,448 | +0.04% | 100 |
|---|
| 2026.08.19 | ₩31,434 | ₩31,514 | ₩31,434 | ₩31,481 | +0.15% | 4.3천 |
|---|
| 2026.08.18 | ₩31,476 | ₩31,528 | ₩31,449 | ₩31,461 | -0.05% | 1.6천 |
|---|
| 2026.08.17 | ₩31,448 | ₩31,634 | ₩31,448 | ₩31,597 | +0.48% | 3.1천 |
|---|
| 2026.08.14 | ₩31,608 | ₩31,608 | ₩31,554 | ₩31,580 | -0.09% | 4.6천 |
|---|
| 2026.08.13 | ₩31,568 | ₩31,581 | ₩31,554 | ₩31,568 | 0.00% | 5천 |
|---|
| 2026.08.12 | ₩31,474 | ₩31,508 | ₩31,474 | ₩31,508 | +0.11% | 1.3천 |
|---|
| 2026.08.11 | ₩31,434 | ₩31,461 | ₩31,409 | ₩31,441 | +0.02% | 4.7천 |
|---|
| 2026.08.10 | ₩31,354 | ₩31,461 | ₩31,354 | ₩31,461 | +0.34% | 600 |
|---|
| 2026.08.07 | ₩31,354 | ₩31,442 | ₩31,354 | ₩31,442 | +0.28% | 1.4천 |
|---|
| 2026.08.06 | ₩31,314 | ₩31,381 | ₩31,314 | ₩31,381 | +0.21% | 2.1천 |
|---|
| 2026.08.05 | ₩31,354 | ₩31,394 | ₩31,354 | ₩31,373 | +0.06% | 5.8천 |
|---|
| 2026.08.04 | ₩31,368 | ₩31,368 | ₩31,368 | ₩31,368 | 0.00% | 200 |
|---|
| 2026.08.03 | ₩31,101 | ₩31,167 | ₩31,087 | ₩31,154 | +0.17% | 5천 |
|---|
| 2026.07.31 | ₩31,074 | ₩31,074 | ₩30,914 | ₩31,021 | -0.17% | 4.7천 |
|---|
| 2026.07.30 | ₩30,901 | ₩30,921 | ₩30,901 | ₩30,921 | +0.06% | 4천 |
|---|
| 2026.07.29 | ₩30,754 | ₩30,834 | ₩30,634 | ₩30,634 | -0.39% | 2천 |
|---|
| 2026.07.28 | ₩30,727 | ₩30,807 | ₩30,727 | ₩30,807 | +0.26% | 4.4천 |
|---|
| 2026.07.27 | ₩30,834 | ₩30,874 | ₩30,767 | ₩30,861 | +0.09% | 3.8천 |
|---|
| 2026.07.24 | ₩30,887 | ₩30,941 | ₩30,861 | ₩30,861 | -0.09% | 3.4천 |
|---|
| 2026.07.23 | ₩30,927 | ₩30,927 | ₩30,887 | ₩30,910 | -0.06% | 5.3천 |
|---|
| 2026.07.22 | ₩31,089 | ₩31,102 | ₩31,074 | ₩31,074 | -0.05% | 4.4천 |
|---|
| 2026.07.21 | ₩31,094 | ₩31,121 | ₩31,094 | ₩31,101 | +0.02% | 1.1만 |
|---|
| 2026.07.20 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,820 | ₩30,961 | ₩30,820 | ₩30,961 | +0.45% | 1.3천 |
|---|
| 2026.07.16 | ₩31,087 | ₩31,154 | ₩31,067 | ₩31,067 | -0.06% | 2.1천 |
|---|
| 2026.07.15 | ₩31,167 | ₩31,194 | ₩31,141 | ₩31,186 | +0.06% | 1.3천 |
|---|
| 2026.07.14 | ₩33,983 | ₩33,983 | ₩31,154 | ₩31,169 | -8.28% | 5.8천 |
|---|
| 2026.07.13 | ₩31,114 | ₩31,134 | ₩31,077 | ₩31,077 | -0.12% | 1.4천 |
|---|
| 2026.07.10 | ₩31,167 | ₩31,207 | ₩31,167 | ₩31,194 | +0.09% | 1.4천 |
|---|
| 2026.07.09 | ₩31,101 | ₩31,147 | ₩31,101 | ₩31,147 | +0.15% | 700 |
|---|
| 2026.07.08 | ₩31,001 | ₩31,007 | ₩31,001 | ₩31,007 | +0.02% | 400 |
|---|
| 2026.07.07 | ₩30,941 | ₩31,007 | ₩30,941 | ₩30,954 | +0.04% | 1.4천 |
|---|
| 2026.07.06 | ₩31,127 | ₩31,129 | ₩31,054 | ₩31,129 | +0.00% | 2.1만 |
|---|
| 2026.07.02 | ₩31,007 | ₩31,021 | ₩30,927 | ₩30,967 | -0.13% | 2.6천 |
|---|
| 2026.07.01 | ₩31,047 | ₩31,167 | ₩31,047 | ₩31,079 | +0.10% | 1.2천 |
|---|
| 2026.06.30 | ₩31,167 | ₩31,174 | ₩31,167 | ₩31,174 | +0.02% | 1.1만 |
|---|
| 2026.06.29 | ₩30,927 | ₩31,061 | ₩30,927 | ₩31,061 | +0.43% | 700 |
|---|
| 2026.06.26 | ₩30,834 | ₩30,934 | ₩30,834 | ₩30,901 | +0.22% | 3.7천 |
|---|
| 2026.06.25 | ₩30,914 | ₩30,967 | ₩30,847 | ₩30,934 | +0.06% | 2.1만 |
|---|
| 2026.06.24 | ₩30,887 | ₩30,954 | ₩30,834 | ₩30,873 | -0.05% | 1.1만 |
|---|
| 2026.06.23 | ₩30,954 | ₩30,954 | ₩30,861 | ₩30,894 | -0.19% | 3.4만 |
|---|
| 2026.06.22 | ₩31,127 | ₩31,194 | ₩31,087 | ₩31,114 | -0.04% | 2.8천 |
|---|
| 2026.06.18 | ₩31,089 | ₩31,141 | ₩30,981 | ₩31,114 | +0.08% | 9.8만 |
|---|
| 2026.06.17 | ₩31,047 | ₩31,114 | ₩30,954 | ₩30,954 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩31,194 | ₩31,194 | ₩31,061 | ₩31,061 | -0.43% | 1.1만 |
|---|
| 2026.06.15 | ₩31,194 | ₩31,194 | ₩31,167 | ₩31,167 | -0.09% | 2.2천 |
|---|
| 2026.06.12 | ₩30,914 | ₩30,997 | ₩30,914 | ₩30,997 | +0.27% | 3.4천 |
|---|
| 2026.06.11 | ₩30,714 | ₩30,927 | ₩30,714 | ₩30,927 | +0.70% | 3천 |
|---|
| 2026.06.10 | ₩30,700 | ₩30,727 | ₩30,687 | ₩30,700 | 0.00% | 1.5천 |
|---|
| 2026.06.09 | ₩30,927 | ₩30,927 | ₩30,767 | ₩30,842 | -0.28% | 1.8천 |
|---|
| 2026.06.08 | ₩30,955 | ₩31,034 | ₩30,954 | ₩30,974 | +0.06% | 3.1천 |
|---|
| 2026.06.05 | ₩30,954 | ₩30,954 | ₩30,820 | ₩30,820 | -0.43% | 1.1천 |
|---|
| 2026.06.04 | ₩31,154 | ₩31,194 | ₩31,141 | ₩31,171 | +0.06% | 3.5천 |
|---|
| 2026.06.03 | ₩31,154 | ₩31,207 | ₩31,141 | ₩31,167 | +0.04% | 1.3만 |
|---|
| 2026.06.02 | ₩31,194 | ₩31,207 | ₩31,181 | ₩31,194 | 0.00% | 1.1만 |
|---|
| 2026.06.01 | ₩31,187 | ₩31,214 | ₩31,187 | ₩31,199 | +0.04% | 2.4천 |
|---|
| 2026.05.29 | ₩31,154 | ₩31,181 | ₩31,154 | ₩31,167 | +0.04% | 1.2만 |
|---|
| 2026.05.28 | ₩31,101 | ₩31,157 | ₩31,087 | ₩31,157 | +0.18% | 4.4천 |
|---|
| 2026.05.27 | ₩31,061 | ₩31,087 | ₩31,061 | ₩31,087 | +0.09% | 1.2천 |
|---|
| 2026.05.26 | ₩31,074 | ₩31,098 | ₩31,074 | ₩31,098 | +0.08% | 900 |
|---|
| 2026.05.22 | ₩31,021 | ₩31,047 | ₩30,994 | ₩30,998 | -0.07% | 5.9천 |
|---|
| 2026.05.21 | ₩30,927 | ₩30,991 | ₩30,901 | ₩30,954 | +0.09% | 7.6천 |
|---|
| 2026.05.20 | ₩30,874 | ₩30,927 | ₩30,874 | ₩30,927 | +0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩30,820 | ₩30,847 | ₩30,780 | ₩30,807 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩30,847 | ₩30,886 | ₩30,807 | ₩30,861 | +0.04% | 4.1만 |
|---|
| 2026.05.15 | ₩30,847 | ₩30,901 | ₩30,834 | ₩30,861 | +0.04% | 1.5만 |
|---|
| 2026.05.14 | ₩30,914 | ₩30,934 | ₩30,914 | ₩30,914 | 0.00% | 2.4천 |
|---|
| 2026.05.13 | ₩30,874 | ₩30,914 | ₩30,874 | ₩30,874 | 0.00% | 1.8만 |
|---|
| 2026.05.12 | ₩30,847 | ₩30,847 | ₩30,754 | ₩30,834 | -0.04% | 4.3천 |
|---|
| 2026.05.11 | ₩30,887 | ₩30,914 | ₩30,861 | ₩30,874 | -0.04% | 7.7천 |
|---|
| 2026.05.08 | ₩30,861 | ₩30,901 | ₩30,740 | ₩30,861 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩30,794 | ₩30,794 | ₩30,740 | ₩30,747 | -0.15% | 4.7천 |
|---|
| 2026.05.06 | ₩30,700 | ₩30,740 | ₩30,687 | ₩30,740 | +0.13% | 4.8천 |
|---|
| 2026.05.05 | ₩30,540 | ₩30,640 | ₩30,540 | ₩30,634 | +0.31% | 3.8천 |
|---|
| 2026.05.04 | ₩30,540 | ₩30,547 | ₩30,487 | ₩30,520 | -0.07% | 2.5천 |
|---|
| 2026.05.01 | ₩30,487 | ₩30,587 | ₩30,487 | ₩30,534 | +0.15% | 4.8천 |
|---|
| 2026.04.30 | ₩30,340 | ₩30,474 | ₩30,340 | ₩30,447 | +0.35% | 4.3천 |
|---|
| 2026.04.29 | ₩30,300 | ₩30,371 | ₩30,300 | ₩30,371 | +0.23% | 3.3천 |
|---|
| 2026.04.28 | ₩30,313 | ₩30,347 | ₩30,273 | ₩30,300 | -0.04% | 5.6천 |
|---|
| 2026.04.27 | ₩30,354 | ₩30,387 | ₩30,354 | ₩30,387 | +0.11% | 9.3천 |
|---|
| 2026.04.24 | ₩30,327 | ₩30,394 | ₩30,327 | ₩30,380 | +0.18% | 6.4천 |
|---|
| 2026.04.23 | ₩30,140 | ₩30,287 | ₩30,140 | ₩30,216 | +0.25% | 1만 |
|---|
| 2026.04.22 | ₩30,220 | ₩30,280 | ₩30,220 | ₩30,280 | +0.20% | 4.3천 |
|---|
| 2026.04.21 | ₩30,180 | ₩30,193 | ₩30,073 | ₩30,073 | -0.35% | 1.3만 |
|---|
| 2026.04.20 | ₩30,153 | ₩30,160 | ₩30,093 | ₩30,140 | -0.04% | 1.2만 |
|---|
| 2026.04.17 | ₩30,220 | ₩30,220 | ₩30,127 | ₩30,193 | -0.09% | 2.3만 |
|---|
| 2026.04.16 | ₩29,967 | ₩30,052 | ₩29,953 | ₩30,020 | +0.18% | 1.2만 |
|---|
| 2026.04.15 | ₩29,887 | ₩30,007 | ₩29,873 | ₩29,980 | +0.31% | 1.4만 |
|---|
| 2026.04.14 | ₩29,806 | ₩29,887 | ₩29,793 | ₩29,847 | +0.13% | 1.8만 |
|---|
| 2026.04.13 | ₩29,400 | ₩29,686 | ₩29,400 | ₩29,673 | +0.93% | 1.9만 |
|---|
| 2026.04.10 | ₩29,526 | ₩29,600 | ₩29,513 | ₩29,540 | +0.05% | 6.4천 |
|---|
| 2026.04.09 | ₩29,453 | ₩29,540 | ₩29,393 | ₩29,500 | +0.16% | 1.8만 |
|---|
| 2026.04.08 | ₩29,380 | ₩29,469 | ₩29,366 | ₩29,400 | +0.07% | 7.3천 |
|---|
| 2026.04.07 | ₩28,999 | ₩29,033 | ₩28,659 | ₩29,019 | +0.07% | 9.7만 |
|---|
| 2026.04.06 | ₩29,046 | ₩29,073 | ₩29,006 | ₩29,059 | +0.05% | 5.9천 |
|---|
| 2026.04.02 | ₩28,726 | ₩29,067 | ₩28,712 | ₩29,067 | +1.19% | 8.9천 |
|---|
| 2026.04.01 | ₩28,886 | ₩29,046 | ₩28,886 | ₩28,939 | +0.18% | 9.3천 |
|---|
| 2026.03.31 | ₩28,619 | ₩28,826 | ₩28,567 | ₩28,739 | +0.42% | 1.2만 |
|---|
| 2026.03.30 | ₩28,443 | ₩28,474 | ₩28,319 | ₩28,339 | -0.37% | 5.9천 |
|---|
| 2026.03.27 | ₩28,619 | ₩28,619 | ₩28,446 | ₩28,454 | -0.58% | 9.7천 |
|---|
| 2026.03.26 | ₩28,853 | ₩28,913 | ₩28,699 | ₩28,699 | -0.53% | 6.8만 |
|---|
| 2026.03.25 | ₩29,019 | ₩29,073 | ₩28,993 | ₩28,997 | -0.08% | 8천 |
|---|
| 2026.03.24 | ₩28,886 | ₩29,006 | ₩28,861 | ₩28,905 | +0.06% | 9천 |
|---|
| 2026.03.23 | ₩29,086 | ₩29,097 | ₩28,979 | ₩29,041 | -0.16% | 2.7만 |
|---|
| 2026.03.20 | ₩29,006 | ₩29,006 | ₩28,766 | ₩28,792 | -0.74% | 5.5천 |
|---|
| 2026.03.19 | ₩29,006 | ₩29,126 | ₩28,979 | ₩29,073 | +0.23% | 5.4만 |
|---|
| 2026.03.18 | ₩29,259 | ₩29,286 | ₩29,113 | ₩29,113 | -0.50% | 4.2천 |
|---|
| 2026.03.17 | ₩29,286 | ₩29,353 | ₩29,273 | ₩29,293 | +0.02% | 1.4만 |
|---|
| 2026.03.16 | ₩29,247 | ₩29,273 | ₩29,199 | ₩29,234 | -0.05% | 1.2만 |
|---|
| 2026.03.13 | ₩29,153 | ₩29,153 | ₩28,993 | ₩29,113 | -0.14% | 7.3천 |
|---|
| 2026.03.12 | ₩29,206 | ₩29,206 | ₩29,139 | ₩29,153 | -0.18% | 8.1천 |
|---|
| 2026.03.11 | ₩29,380 | ₩29,420 | ₩29,310 | ₩29,361 | -0.06% | 1.1만 |
|---|
| 2026.03.10 | ₩29,433 | ₩29,446 | ₩29,366 | ₩29,366 | -0.23% | 7.1천 |
|---|
| 2026.03.09 | ₩29,126 | ₩29,365 | ₩28,993 | ₩29,365 | +0.82% | 5.4천 |
|---|
| 2026.03.06 | ₩29,173 | ₩29,317 | ₩29,126 | ₩29,173 | 0.00% | 1.6만 |
|---|
| 2026.03.05 | ₩29,446 | ₩29,446 | ₩29,206 | ₩29,366 | -0.27% | 1.7만 |
|---|
| 2026.03.04 | ₩29,329 | ₩30,167 | ₩29,299 | ₩29,438 | +0.37% | 1.7만 |
|---|
| 2026.03.03 | ₩29,126 | ₩29,313 | ₩29,059 | ₩29,286 | +0.55% | 2.2만 |
|---|
| 2026.03.02 | ₩29,179 | ₩29,433 | ₩29,179 | ₩29,433 | +0.87% | 1.1만 |
|---|
| 2026.02.27 | ₩29,219 | ₩29,380 | ₩29,219 | ₩29,366 | +0.50% | 2만 |
|---|
| 2026.02.26 | ₩29,326 | ₩29,440 | ₩29,299 | ₩29,406 | +0.27% | 1.3만 |
|---|
| 2026.02.25 | ₩29,446 | ₩29,596 | ₩29,446 | ₩29,474 | +0.10% | 1.7만 |
|---|
| 2026.02.24 | ₩29,233 | ₩29,406 | ₩29,233 | ₩29,370 | +0.47% | 2.5만 |
|---|
| 2026.02.23 | ₩29,289 | ₩29,313 | ₩29,193 | ₩29,219 | -0.24% | 1.1만 |
|---|
| 2026.02.20 | ₩29,326 | ₩29,446 | ₩29,299 | ₩29,406 | +0.27% | 6.9만 |
|---|
| 2026.02.19 | ₩29,269 | ₩29,326 | ₩29,219 | ₩29,326 | +0.20% | 4.5만 |
|---|
| 2026.02.18 | ₩29,286 | ₩29,420 | ₩29,259 | ₩29,339 | +0.18% | 5.2만 |
|---|
| 2026.02.17 | ₩29,166 | ₩29,273 | ₩29,113 | ₩29,206 | +0.14% | 1.6만 |
|---|
| 2026.02.13 | ₩29,219 | ₩29,339 | ₩29,206 | ₩29,219 | 0.00% | 2.2만 |
|---|
| 2026.02.12 | ₩29,513 | ₩29,513 | ₩29,233 | ₩29,241 | -0.92% | 2.8만 |
|---|
| 2026.02.11 | ₩29,506 | ₩29,540 | ₩29,380 | ₩29,460 | -0.16% | 4만 |
|---|
| 2026.02.10 | ₩29,460 | ₩29,526 | ₩29,433 | ₩29,473 | +0.05% | 2.3만 |
|---|
| 2026.02.09 | ₩29,353 | ₩29,540 | ₩29,326 | ₩29,540 | +0.64% | 2.5만 |
|---|
| 2026.02.06 | ₩29,193 | ₩30,020 | ₩29,193 | ₩29,460 | +0.91% | 5.8만 |
|---|
| 2026.02.05 | ₩29,199 | ₩29,219 | ₩29,071 | ₩29,119 | -0.27% | 4.2만 |
|---|
| 2026.02.04 | ₩29,513 | ₩29,513 | ₩29,173 | ₩29,274 | -0.81% | 2.9만 |
|---|
| 2026.02.03 | ₩29,566 | ₩29,566 | ₩29,393 | ₩29,473 | -0.32% | 8.7만 |
|---|
| 2026.02.02 | ₩29,606 | ₩29,713 | ₩29,606 | ₩29,686 | +0.27% | 1.7만 |
|---|
| 2026.01.30 | ₩29,646 | ₩29,650 | ₩29,533 | ₩29,593 | -0.18% | 5만 |
|---|
| 2026.01.29 | ₩29,686 | ₩29,722 | ₩29,486 | ₩29,713 | +0.09% | 15.8만 |
|---|
| 2026.01.28 | ₩29,786 | ₩29,824 | ₩29,726 | ₩29,824 | +0.13% | 3.9만 |
|---|
| 2026.01.27 | ₩29,686 | ₩29,766 | ₩29,686 | ₩29,766 | +0.27% | 8.3만 |
|---|
| 2026.01.26 | ₩29,646 | ₩29,700 | ₩29,606 | ₩29,686 | +0.14% | 3.5만 |
|---|
| 2026.01.23 | ₩29,566 | ₩29,660 | ₩29,540 | ₩29,620 | +0.18% | 5.1만 |
|---|
| 2026.01.22 | ₩29,620 | ₩29,620 | ₩29,498 | ₩29,580 | -0.14% | 6.2만 |
|---|
| 2026.01.21 | ₩29,339 | ₩29,553 | ₩29,293 | ₩29,473 | +0.45% | 12.3만 |
|---|
| 2026.01.20 | ₩29,393 | ₩29,580 | ₩29,286 | ₩29,313 | -0.27% | 22.7만 |
|---|
| 2026.01.16 | ₩29,580 | ₩29,606 | ₩29,546 | ₩29,606 | +0.09% | 17.2만 |
|---|
| 2026.01.15 | ₩29,513 | ₩29,566 | ₩29,513 | ₩29,566 | +0.18% | 3.8만 |
|---|
| 2026.01.14 | ₩29,486 | ₩29,553 | ₩29,486 | ₩29,513 | +0.09% | 2.2만 |
|---|
| 2026.01.13 | ₩29,566 | ₩29,566 | ₩29,513 | ₩29,534 | -0.11% | 4.7만 |
|---|
| 2026.01.12 | ₩29,566 | ₩29,566 | ₩29,526 | ₩29,553 | -0.05% | 6.2만 |
|---|
| 2026.01.09 | ₩29,540 | ₩29,566 | ₩29,504 | ₩29,540 | 0.00% | 9.1만 |
|---|
| 2026.01.08 | ₩29,469 | ₩29,540 | ₩29,466 | ₩29,500 | +0.10% | 8.9만 |
|---|
| 2026.01.07 | ₩29,466 | ₩29,473 | ₩29,460 | ₩29,472 | +0.02% | 5.9천 |
|---|
| 2026.01.06 | ₩29,473 | ₩29,486 | ₩29,460 | ₩29,470 | -0.01% | 4.1천 |
|---|
| 2026.01.05 | ₩29,466 | ₩29,469 | ₩29,446 | ₩29,466 | 0.00% | 2천 |
|---|
| 2026.01.02 | ₩29,406 | ₩29,460 | ₩29,393 | ₩29,440 | +0.11% | 7.6천 |
|---|
| 2025.12.31 | ₩29,473 | ₩29,473 | ₩29,406 | ₩29,426 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩29,420 | ₩29,429 | ₩29,420 | ₩29,429 | +0.03% | 7.4천 |
|---|
| 2025.12.29 | ₩29,433 | ₩29,433 | ₩29,405 | ₩29,425 | -0.03% | 9.1만 |
|---|
| 2025.12.26 | ₩29,380 | ₩29,406 | ₩29,380 | ₩29,406 | +0.09% | 700 |
|---|
| 2025.12.24 | ₩29,406 | ₩29,406 | ₩29,393 | ₩29,404 | -0.01% | 800 |
|---|
| 2025.12.23 | ₩29,353 | ₩29,386 | ₩29,330 | ₩29,330 | -0.08% | 1.6천 |
|---|
| 2025.12.22 | ₩29,339 | ₩29,361 | ₩29,326 | ₩29,352 | +0.04% | 29.4만 |
|---|
| 2025.12.19 | ₩29,302 | ₩29,339 | ₩29,259 | ₩29,305 | +0.01% | 1.5만 |
|---|
| 2025.12.18 | ₩29,219 | ₩29,233 | ₩29,166 | ₩29,197 | -0.08% | 2.5만 |
|---|
| 2025.12.17 | ₩29,233 | ₩29,259 | ₩29,077 | ₩29,077 | -0.53% | 6.7천 |
|---|
| 2025.12.16 | ₩29,233 | ₩29,253 | ₩29,166 | ₩29,211 | -0.07% | 5.4천 |
|---|
| 2025.12.15 | ₩29,226 | ₩29,226 | ₩29,179 | ₩29,185 | -0.14% | 2.9천 |
|---|
| 2025.12.12 | ₩29,255 | ₩29,255 | ₩29,113 | ₩29,179 | -0.26% | 9.1천 |
|---|
| 2025.12.11 | ₩29,219 | ₩29,259 | ₩29,206 | ₩29,258 | +0.13% | 5.9천 |
|---|
| 2025.12.10 | ₩29,206 | ₩29,258 | ₩29,193 | ₩29,258 | +0.18% | 1.4천 |
|---|
| 2025.12.09 | ₩29,179 | ₩29,246 | ₩29,179 | ₩29,213 | +0.11% | 8.9천 |
|---|
| 2025.12.08 | ₩29,219 | ₩29,219 | ₩29,185 | ₩29,185 | -0.12% | 900 |
|---|
| 2025.12.05 | ₩29,233 | ₩29,233 | ₩29,166 | ₩29,198 | -0.12% | 2.6천 |
|---|
| 2025.12.04 | ₩29,153 | ₩29,158 | ₩29,139 | ₩29,158 | +0.02% | 1.1천 |
|---|
| 2025.12.03 | ₩29,166 | ₩29,166 | ₩29,126 | ₩29,154 | -0.04% | 700 |
|---|
| 2025.12.02 | ₩29,119 | ₩29,119 | ₩29,073 | ₩29,118 | -0.00% | 4.8천 |
|---|
| 2025.12.01 | ₩29,071 | ₩29,099 | ₩29,050 | ₩29,071 | 0.00% | 5.4천 |
|---|
| 2025.11.28 | ₩29,033 | ₩29,113 | ₩29,033 | ₩29,099 | +0.23% | 1.2만 |
|---|
| 2025.11.26 | ₩28,993 | ₩29,046 | ₩28,993 | ₩29,006 | +0.05% | 3.7천 |
|---|
| 2025.11.25 | ₩28,806 | ₩28,953 | ₩28,806 | ₩28,953 | +0.51% | 1.5천 |
|---|
| 2025.11.24 | ₩28,646 | ₩28,870 | ₩28,646 | ₩28,870 | +0.78% | 7.5천 |
|---|
| 2025.11.21 | ₩28,540 | ₩28,619 | ₩28,406 | ₩28,595 | +0.19% | 9.3천 |
|---|
| 2025.11.20 | ₩28,819 | ₩28,819 | ₩28,459 | ₩28,478 | -1.19% | 6천 |
|---|
| 2025.11.19 | ₩28,726 | ₩28,739 | ₩28,646 | ₩28,703 | -0.08% | 4.6만 |
|---|
| 2025.11.18 | ₩28,702 | ₩28,702 | ₩28,647 | ₩28,647 | -0.19% | 1.2천 |
|---|
| 2025.11.17 | ₩28,779 | ₩28,780 | ₩28,686 | ₩28,728 | -0.18% | 3.8천 |
|---|
| 2025.11.14 | ₩28,646 | ₩28,846 | ₩28,632 | ₩28,794 | +0.52% | 8.7천 |
|---|
| 2025.11.13 | ₩28,861 | ₩28,893 | ₩28,732 | ₩28,752 | -0.37% | 6.4만 |
|---|
| 2025.11.12 | ₩28,966 | ₩28,966 | ₩28,886 | ₩28,913 | -0.18% | 8.5천 |
|---|
| 2025.11.11 | ₩28,913 | ₩28,933 | ₩28,899 | ₩28,933 | +0.07% | 3.5천 |
|---|
| 2025.11.10 | ₩28,846 | ₩28,966 | ₩28,846 | ₩28,926 | +0.28% | 7만 |
|---|
| 2025.11.07 | ₩28,723 | ₩28,766 | ₩28,619 | ₩28,766 | +0.15% | 3.5천 |
|---|
| 2025.11.06 | ₩28,846 | ₩28,859 | ₩28,726 | ₩28,766 | -0.28% | 9.1천 |
|---|
| 2025.11.05 | ₩28,832 | ₩28,966 | ₩28,828 | ₩28,903 | +0.25% | 9천 |
|---|
| 2025.11.04 | ₩28,846 | ₩28,939 | ₩28,832 | ₩28,839 | -0.02% | 4.8천 |
|---|
| 2025.11.03 | ₩28,966 | ₩28,990 | ₩28,926 | ₩28,953 | -0.05% | 1.2만 |
|---|
| 2025.10.31 | ₩28,953 | ₩28,966 | ₩28,913 | ₩28,913 | -0.14% | 1.1만 |
|---|
| 2025.10.30 | ₩28,926 | ₩28,953 | ₩28,926 | ₩28,939 | +0.05% | 8.2천 |
|---|
| 2025.10.29 | ₩28,953 | ₩28,971 | ₩28,953 | ₩28,971 | +0.06% | 900 |
|---|
| 2025.10.28 | ₩28,953 | ₩28,973 | ₩28,953 | ₩28,970 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩28,946 | ₩28,946 | ₩28,945 | ₩28,945 | -0.00% | 1.4천 |
|---|
| 2025.10.24 | ₩28,819 | ₩28,899 | ₩28,819 | ₩28,854 | +0.12% | 2.3천 |
|---|
| 2025.10.23 | ₩28,752 | ₩28,784 | ₩28,662 | ₩28,784 | +0.11% | 3만 |
|---|
| 2025.10.22 | ₩28,739 | ₩28,746 | ₩28,646 | ₩28,712 | -0.09% | 1.2만 |
|---|
| 2025.10.21 | ₩28,752 | ₩28,784 | ₩28,752 | ₩28,784 | +0.11% | 6천 |
|---|
| 2025.10.20 | ₩28,712 | ₩28,760 | ₩28,712 | ₩28,739 | +0.09% | 2.6만 |
|---|
| 2025.10.17 | ₩28,566 | ₩28,635 | ₩28,531 | ₩28,624 | +0.21% | 8.4천 |
|---|
| 2025.10.16 | ₩28,659 | ₩28,659 | ₩28,542 | ₩28,542 | -0.41% | 400 |
|---|
| 2025.10.15 | ₩28,552 | ₩28,639 | ₩28,552 | ₩28,599 | +0.16% | 2천 |
|---|
| 2025.10.14 | ₩28,499 | ₩28,632 | ₩28,499 | ₩28,592 | +0.33% | 1.9만 |
|---|
| 2025.10.13 | ₩28,672 | ₩28,672 | ₩28,606 | ₩28,631 | -0.14% | 4.6천 |
|---|
| 2025.10.10 | ₩28,512 | ₩28,512 | ₩28,438 | ₩28,438 | -0.26% | 4.8천 |
|---|