시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Conservative Buffer ETF - July 과거 주가
FT Vest Nasdaq-100 Conservative Buffer ETF - July · QCJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Conservative Buffer ETF - July · QCJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,236 | ₩35,257 | ₩35,224 | ₩35,257 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,296 | ₩35,323 | ₩35,109 | ₩35,165 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,216 | ₩35,336 | ₩35,216 | ₩35,336 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,350 | ₩35,350 | ₩35,336 | ₩35,336 | -0.04% | 8.7천 |
| 2026.10.05 | ₩35,149 | ₩35,224 | ₩35,121 | ₩35,224 | +0.21% | 600 |
| 2026.10.02 | ₩35,216 | ₩35,216 | ₩35,063 | ₩35,118 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,918 | ₩35,021 | ₩34,908 | ₩35,008 | +0.26% | 4.2천 |
| 2026.09.30 | ₩35,001 | ₩35,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,953 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,908 | ₩34,921 | ₩34,906 | ₩34,921 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,894 | ₩34,921 | ₩34,858 | ₩34,858 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,975 | ₩35,015 | ₩34,938 | ₩35,015 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,800 | ₩34,948 | ₩34,774 | ₩34,918 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,842 | ₩34,921 | ₩34,842 | ₩34,889 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,934 | ₩35,042 | ₩34,934 | ₩35,042 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,800 | ₩34,961 | ₩34,800 | ₩34,914 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,413 | ₩34,560 | ₩34,413 | ₩34,560 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,439 | ₩34,506 | ₩34,385 | ₩34,485 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,211 | ₩34,358 | ₩34,063 | ₩34,224 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,264 | ₩34,264 | ₩34,184 | ₩34,197 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,318 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,392 | ₩34,452 | ₩34,380 | ₩34,398 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,782 | ₩34,305 | ₩33,782 | ₩34,286 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,398 | ₩34,465 | ₩34,398 | ₩34,425 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩35,001 | ₩35,001 | ₩34,465 | ₩34,479 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,452 | ₩34,573 | ₩34,452 | ₩34,508 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,425 | ₩34,523 | ₩34,425 | ₩34,499 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,264 | ₩34,339 | ₩34,264 | ₩34,313 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,278 | ₩34,363 | ₩34,224 | ₩34,271 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,358 | ₩34,452 | ₩34,355 | ₩34,452 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,452 | ₩34,546 | ₩34,345 | ₩34,378 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,439 | ₩34,506 | ₩34,372 | ₩34,506 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,278 | ₩34,303 | ₩34,184 | ₩34,278 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,184 | ₩34,251 | ₩34,171 | ₩34,238 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩34,097 | ₩34,209 | ₩34,050 | ₩34,144 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,372 | ₩34,372 | ₩34,197 | ₩34,291 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,184 | ₩34,251 | ₩34,171 | ₩34,224 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,251 | ₩34,358 | ₩34,184 | ₩34,305 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,385 | ₩34,385 | ₩34,251 | ₩34,318 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,586 | ₩34,599 | ₩34,492 | ₩34,519 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,506 | ₩34,606 | ₩34,439 | ₩34,488 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,559 | ₩34,573 | ₩34,492 | ₩34,519 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,452 | ₩34,452 | ₩34,385 | ₩34,401 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,412 | ₩34,412 | ₩34,231 | ₩34,271 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,197 | ₩34,358 | ₩34,197 | ₩34,318 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,452 | ₩34,452 | ₩34,197 | ₩34,345 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩34,130 | ₩34,224 | ₩33,987 | ₩34,171 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,305 | ₩34,318 | ₩34,171 | ₩34,195 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩34,144 | ₩34,305 | ₩34,104 | ₩34,278 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,742 | ₩33,970 | ₩33,648 | ₩33,916 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,769 | ₩33,795 | ₩33,487 | ₩33,675 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,380 | ₩33,581 | ₩33,380 | ₩33,567 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,299 | ₩33,460 | ₩33,058 | ₩33,072 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,514 | ₩33,514 | ₩33,192 | ₩33,360 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,581 | ₩33,581 | ₩33,286 | ₩33,440 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,608 | ₩33,645 | ₩33,447 | ₩33,467 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,728 | ₩33,742 | ₩33,527 | ₩33,594 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,291 | ₩34,291 | ₩33,849 | ₩33,916 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩34,077 | ₩34,077 | ₩33,836 | ₩33,983 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,889 | ₩33,889 | ₩33,715 | ₩33,728 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,702 | ₩33,836 | ₩33,668 | ₩33,836 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,608 | ₩33,688 | ₩33,608 | ₩33,688 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,755 | ₩33,755 | ₩33,635 | ₩33,648 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,439 | ₩34,439 | ₩33,635 | ₩33,655 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩34,090 | ₩34,090 | ₩33,621 | ₩33,661 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,655 | ₩33,661 | ₩33,635 | ₩33,641 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,648 | ₩33,661 | ₩33,620 | ₩33,621 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,614 | ₩33,614 | ₩33,594 | ₩33,610 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,594 | ₩33,614 | ₩33,594 | ₩33,614 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,614 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,643 | ₩33,643 | ₩33,567 | ₩33,567 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,541 | ₩33,581 | ₩33,514 | ₩33,574 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,534 | ₩33,541 | ₩33,501 | ₩33,541 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,501 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,447 | ₩33,494 | ₩33,447 | ₩33,460 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,447 | ₩33,474 | ₩33,420 | ₩33,434 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,420 | ₩33,487 | ₩33,420 | ₩33,454 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,514 | ₩33,541 | ₩33,514 | ₩33,514 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,487 | ₩33,494 | ₩33,460 | ₩33,494 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,474 | ₩33,487 | ₩33,427 | ₩33,427 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,514 | ₩33,514 | ₩33,474 | ₩33,484 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,487 | ₩33,514 | ₩33,487 | ₩33,501 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,434 | ₩33,454 | ₩33,420 | ₩33,454 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,286 | ₩33,380 | ₩33,286 | ₩33,380 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,313 | ₩33,340 | ₩33,259 | ₩33,279 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,407 | ₩33,407 | ₩33,219 | ₩33,326 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,219 | ₩33,407 | ₩33,219 | ₩33,380 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,434 | ₩33,454 | ₩33,326 | ₩33,326 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,454 | ₩33,454 | ₩33,447 | ₩33,447 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,462 | ₩33,474 | ₩33,434 | ₩33,434 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,434 | ₩33,454 | ₩33,434 | ₩33,454 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,434 | ₩33,447 | ₩33,420 | ₩33,434 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,420 | ₩33,440 | ₩33,420 | ₩33,427 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,400 | ₩33,400 | ₩33,380 | ₩33,393 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,299 | ₩33,387 | ₩33,299 | ₩33,387 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,366 | ₩33,366 | ₩33,340 | ₩33,340 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,286 | ₩33,326 | ₩33,286 | ₩33,299 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,286 | ₩33,286 | ₩33,273 | ₩33,286 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,232 | ₩33,259 | ₩33,232 | ₩33,259 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,219 | ₩33,259 | ₩33,219 | ₩33,246 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,219 | ₩33,266 | ₩33,219 | ₩33,253 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,246 | ₩33,266 | ₩33,232 | ₩33,266 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,192 | ₩33,219 | ₩33,192 | ₩33,219 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,219 | ₩33,259 | ₩33,219 | ₩33,259 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,237 | ₩33,237 | ₩33,237 | ₩33,237 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,098 | ₩33,206 | ₩33,098 | ₩33,159 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩33,072 | ₩33,145 | ₩33,072 | ₩33,125 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩33,105 | ₩33,105 | ₩33,058 | ₩33,058 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩33,045 | ₩33,045 | ₩33,005 | ₩33,025 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩33,019 | ₩33,031 | ₩33,018 | ₩33,031 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,911 | ₩32,964 | ₩32,911 | ₩32,964 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,844 | ₩32,884 | ₩32,844 | ₩32,884 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,924 | ₩32,924 | ₩32,844 | ₩32,864 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,871 | ₩32,911 | ₩32,871 | ₩32,911 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,804 | ₩32,911 | ₩32,804 | ₩32,911 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,790 | ₩32,804 | ₩32,710 | ₩32,763 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,777 | ₩32,810 | ₩32,763 | ₩32,810 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,737 | ₩32,737 | ₩32,683 | ₩32,683 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,656 | ₩32,710 | ₩32,656 | ₩32,710 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,683 | ₩32,777 | ₩32,683 | ₩32,750 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,589 | ₩32,624 | ₩32,589 | ₩32,624 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,522 | ₩32,596 | ₩32,495 | ₩32,596 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,402 | ₩32,522 | ₩32,402 | ₩32,495 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,207 | ₩32,321 | ₩32,207 | ₩32,321 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,187 | ₩32,187 | ₩32,147 | ₩32,187 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩32,067 | ₩32,147 | ₩32,067 | ₩32,147 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩32,053 | ₩32,093 | ₩31,988 | ₩32,020 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,544 | ₩31,646 | ₩31,464 | ₩31,646 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,584 | ₩31,651 | ₩31,584 | ₩31,651 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,450 | ₩31,596 | ₩31,450 | ₩31,548 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,477 | ₩31,611 | ₩31,464 | ₩31,481 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩31,021 | ₩31,356 | ₩31,021 | ₩31,356 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,954 | ₩31,021 | ₩30,861 | ₩30,861 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩31,048 | ₩31,115 | ₩30,968 | ₩30,980 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,343 | ₩31,343 | ₩31,255 | ₩31,255 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,651 | ₩31,651 | ₩31,557 | ₩31,557 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,490 | ₩31,557 | ₩31,464 | ₩31,476 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,705 | ₩31,718 | ₩31,531 | ₩31,598 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,477 | ₩31,517 | ₩31,367 | ₩31,367 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,557 | ₩31,681 | ₩31,557 | ₩31,651 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,852 | ₩31,852 | ₩31,710 | ₩31,710 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,892 | ₩31,906 | ₩31,879 | ₩31,891 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,793 | ₩31,825 | ₩31,783 | ₩31,783 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,571 | ₩31,705 | ₩31,571 | ₩31,610 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,705 | ₩31,732 | ₩31,678 | ₩31,697 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,866 | ₩31,892 | ₩31,839 | ₩31,892 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,933 | ₩31,973 | ₩31,890 | ₩31,890 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,611 | ₩31,875 | ₩31,584 | ₩31,875 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,785 | ₩31,852 | ₩31,665 | ₩31,695 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,892 | ₩31,892 | ₩31,799 | ₩31,884 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,946 | ₩31,970 | ₩31,933 | ₩31,970 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,611 | ₩31,799 | ₩31,611 | ₩31,757 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,852 | ₩31,933 | ₩31,839 | ₩31,892 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,598 | ₩31,879 | ₩31,598 | ₩31,852 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,863 | ₩31,919 | ₩31,825 | ₩31,891 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,973 | ₩32,026 | ₩31,973 | ₩32,018 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,825 | ₩31,892 | ₩31,812 | ₩31,825 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,718 | ₩31,718 | ₩31,678 | ₩31,705 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,812 | ₩31,879 | ₩31,785 | ₩31,839 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,758 | ₩31,758 | ₩31,691 | ₩31,718 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,812 | ₩31,879 | ₩31,772 | ₩31,799 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,598 | ₩31,732 | ₩31,598 | ₩31,705 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,624 | ₩31,779 | ₩31,624 | ₩31,698 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,799 | ₩31,812 | ₩31,671 | ₩31,675 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,919 | ₩31,919 | ₩31,799 | ₩31,892 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,939 | ₩31,943 | ₩31,879 | ₩31,892 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,906 | ₩31,959 | ₩31,879 | ₩31,925 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,718 | ₩31,839 | ₩31,706 | ₩31,812 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,658 | ₩31,658 | ₩31,556 | ₩31,556 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,651 | ₩31,724 | ₩31,598 | ₩31,724 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩32,043 | ₩32,043 | ₩31,812 | ₩31,898 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩32,040 | ₩32,134 | ₩32,040 | ₩32,072 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩32,026 | ₩32,026 | ₩31,933 | ₩31,980 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,973 | ₩32,088 | ₩31,973 | ₩32,088 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩32,107 | ₩32,147 | ₩32,107 | ₩32,147 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩32,080 | ₩32,126 | ₩32,080 | ₩32,122 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩32,053 | ₩32,067 | ₩32,040 | ₩32,047 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩32,040 | ₩32,040 | ₩31,973 | ₩32,001 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,925 | ₩31,981 | ₩31,919 | ₩31,972 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,812 | ₩31,886 | ₩31,745 | ₩31,878 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,732 | ₩31,799 | ₩31,678 | ₩31,704 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,929 | ₩31,973 | ₩31,919 | ₩31,951 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩32,067 | ₩32,067 | ₩31,938 | ₩31,938 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,825 | ₩31,866 | ₩31,825 | ₩31,866 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,973 | ₩32,000 | ₩31,973 | ₩31,985 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,906 | ₩32,040 | ₩31,906 | ₩32,005 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,919 | ₩32,005 | ₩31,919 | ₩32,005 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,866 | ₩31,919 | ₩31,852 | ₩31,884 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,909 | ₩32,026 | ₩31,909 | ₩31,938 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,868 | ₩31,930 | ₩31,866 | ₩31,930 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,825 | ₩31,859 | ₩31,825 | ₩31,838 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,757 | ₩31,757 | ₩31,757 | ₩31,757 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,846 | ₩31,846 | ₩31,797 | ₩31,797 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,906 | ₩31,906 | ₩31,825 | ₩31,871 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,825 | ₩31,892 | ₩31,825 | ₩31,839 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,825 | ₩31,886 | ₩31,825 | ₩31,886 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,839 | ₩31,839 | ₩31,760 | ₩31,825 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,805 | ₩31,805 | ₩31,758 | ₩31,805 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,712 | ₩31,737 | ₩31,700 | ₩31,737 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,571 | ₩31,604 | ₩31,571 | ₩31,588 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,504 | ₩31,507 | ₩31,421 | ₩31,421 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,559 | ₩31,645 | ₩31,544 | ₩31,645 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,610 | ₩31,628 | ₩31,544 | ₩31,544 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,611 | ₩31,624 | ₩31,544 | ₩31,592 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,665 | ₩31,757 | ₩31,665 | ₩31,757 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,678 | ₩31,785 | ₩31,665 | ₩31,771 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,665 | ₩31,718 | ₩31,665 | ₩31,698 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,718 | ₩31,718 | ₩31,685 | ₩31,685 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,718 | ₩31,718 | ₩31,678 | ₩31,710 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,651 | ₩31,678 | ₩31,611 | ₩31,663 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,611 | ₩31,661 | ₩31,611 | ₩31,657 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,603 | ₩31,631 | ₩31,584 | ₩31,631 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,517 | ₩31,571 | ₩31,517 | ₩31,537 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,490 | ₩31,580 | ₩31,490 | ₩31,580 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,410 | ₩31,490 | ₩31,410 | ₩31,486 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,330 | ₩31,417 | ₩31,209 | ₩31,417 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩31,129 | ₩31,320 | ₩31,129 | ₩31,316 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,941 | ₩31,088 | ₩30,941 | ₩31,013 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩31,021 | ₩31,021 | ₩30,887 | ₩30,901 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,169 | ₩31,169 | ₩31,102 | ₩31,165 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩31,075 | ₩31,122 | ₩31,021 | ₩31,106 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩31,115 | ₩31,169 | ₩31,102 | ₩31,169 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩31,088 | ₩31,316 | ₩31,088 | ₩31,249 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,322 | ₩31,356 | ₩31,236 | ₩31,236 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,411 | ₩31,464 | ₩31,410 | ₩31,423 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,517 | ₩31,517 | ₩31,423 | ₩31,462 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,490 | ₩31,497 | ₩31,383 | ₩31,497 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,182 | ₩31,275 | ₩31,102 | ₩31,263 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,423 | ₩31,423 | ₩31,295 | ₩31,295 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,450 | ₩31,485 | ₩31,444 | ₩31,484 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,397 | ₩31,415 | ₩31,383 | ₩31,415 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,611 | ₩31,611 | ₩31,544 | ₩31,544 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,571 | ₩31,584 | ₩31,517 | ₩31,560 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,571 | ₩31,584 | ₩31,316 | ₩31,525 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,612 | ₩31,641 | ₩31,544 | ₩31,631 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,598 | ₩31,624 | ₩31,571 | ₩31,624 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,557 | ₩31,610 | ₩31,557 | ₩31,610 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,489 | ₩31,497 | ₩31,450 | ₩31,482 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,249 | ₩31,378 | ₩31,249 | ₩31,330 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,330 | ₩31,343 | ₩31,042 | ₩31,283 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,303 | ₩31,389 | ₩31,303 | ₩31,389 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,347 | ₩31,377 | ₩31,330 | ₩31,377 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩31,129 | ₩31,210 | ₩30,834 | ₩31,210 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,196 | ₩31,222 | ₩31,021 | ₩31,130 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,182 | ₩31,209 | ₩31,105 | ₩31,177 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,995 | ₩31,182 | ₩30,981 | ₩31,123 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,196 | ₩31,196 | ₩31,155 | ₩31,188 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,303 | ₩31,330 | ₩30,941 | ₩30,941 | -1.16% | 2.5천 |
|---|