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 | ₩35,074 | ₩35,096 | ₩35,062 | ₩35,096 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,134 | ₩35,161 | ₩34,948 | ₩35,004 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,054 | ₩35,174 | ₩35,054 | ₩35,174 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,188 | ₩35,188 | ₩35,174 | ₩35,174 | -0.04% | 8.7천 |
| 2026.10.05 | ₩34,988 | ₩35,062 | ₩34,960 | ₩35,062 | +0.21% | 600 |
| 2026.10.02 | ₩35,054 | ₩35,054 | ₩34,902 | ₩34,957 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,758 | ₩34,861 | ₩34,748 | ₩34,848 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,841 | ₩34,881 | ₩34,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,793 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,748 | ₩34,761 | ₩34,746 | ₩34,761 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,734 | ₩34,761 | ₩34,698 | ₩34,698 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,814 | ₩34,854 | ₩34,778 | ₩34,854 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,641 | ₩34,788 | ₩34,614 | ₩34,758 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,682 | ₩34,761 | ₩34,682 | ₩34,729 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,774 | ₩34,881 | ₩34,774 | ₩34,881 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,641 | ₩34,801 | ₩34,641 | ₩34,754 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,255 | ₩34,402 | ₩34,255 | ₩34,402 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,281 | ₩34,347 | ₩34,227 | ₩34,327 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,054 | ₩34,201 | ₩33,907 | ₩34,067 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,107 | ₩34,107 | ₩34,027 | ₩34,041 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,107 | ₩34,201 | ₩34,107 | ₩34,161 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,234 | ₩34,294 | ₩34,222 | ₩34,241 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,627 | ₩34,147 | ₩33,627 | ₩34,129 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,241 | ₩34,307 | ₩34,241 | ₩34,267 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,841 | ₩34,841 | ₩34,307 | ₩34,321 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,294 | ₩34,414 | ₩34,294 | ₩34,350 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,267 | ₩34,365 | ₩34,267 | ₩34,341 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,107 | ₩34,182 | ₩34,107 | ₩34,155 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,121 | ₩34,206 | ₩34,067 | ₩34,114 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,201 | ₩34,294 | ₩34,198 | ₩34,294 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,294 | ₩34,387 | ₩34,187 | ₩34,221 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,281 | ₩34,347 | ₩34,214 | ₩34,347 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,121 | ₩34,146 | ₩34,027 | ₩34,121 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,027 | ₩34,094 | ₩34,014 | ₩34,081 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,941 | ₩34,053 | ₩33,894 | ₩33,987 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,214 | ₩34,214 | ₩34,041 | ₩34,134 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,027 | ₩34,094 | ₩34,014 | ₩34,067 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,094 | ₩34,201 | ₩34,027 | ₩34,147 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,227 | ₩34,227 | ₩34,094 | ₩34,161 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,427 | ₩34,441 | ₩34,334 | ₩34,361 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,347 | ₩34,447 | ₩34,281 | ₩34,330 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,401 | ₩34,414 | ₩34,334 | ₩34,361 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,294 | ₩34,294 | ₩34,227 | ₩34,243 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,254 | ₩34,254 | ₩34,074 | ₩34,114 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,041 | ₩34,201 | ₩34,041 | ₩34,161 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,294 | ₩34,294 | ₩34,041 | ₩34,187 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩33,974 | ₩34,067 | ₩33,831 | ₩34,014 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,147 | ₩34,161 | ₩34,014 | ₩34,038 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩33,987 | ₩34,147 | ₩33,947 | ₩34,121 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,587 | ₩33,814 | ₩33,494 | ₩33,761 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,614 | ₩33,640 | ₩33,334 | ₩33,520 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,227 | ₩33,427 | ₩33,227 | ₩33,414 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,147 | ₩33,307 | ₩32,907 | ₩32,920 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,360 | ₩33,360 | ₩33,040 | ₩33,207 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,427 | ₩33,427 | ₩33,134 | ₩33,287 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,454 | ₩33,491 | ₩33,294 | ₩33,314 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,574 | ₩33,587 | ₩33,374 | ₩33,440 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,134 | ₩34,134 | ₩33,694 | ₩33,761 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,921 | ₩33,921 | ₩33,680 | ₩33,827 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,734 | ₩33,734 | ₩33,560 | ₩33,574 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,547 | ₩33,680 | ₩33,514 | ₩33,680 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,454 | ₩33,534 | ₩33,454 | ₩33,534 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,600 | ₩33,600 | ₩33,480 | ₩33,494 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,281 | ₩34,281 | ₩33,480 | ₩33,500 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,934 | ₩33,934 | ₩33,467 | ₩33,507 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,500 | ₩33,507 | ₩33,480 | ₩33,487 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,494 | ₩33,507 | ₩33,466 | ₩33,467 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,460 | ₩33,460 | ₩33,440 | ₩33,456 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,440 | ₩33,460 | ₩33,440 | ₩33,460 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,454 | ₩33,480 | ₩33,440 | ₩33,460 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,488 | ₩33,488 | ₩33,414 | ₩33,414 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,387 | ₩33,427 | ₩33,360 | ₩33,420 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,380 | ₩33,387 | ₩33,347 | ₩33,387 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,280 | ₩33,347 | ₩33,280 | ₩33,347 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,294 | ₩33,340 | ₩33,294 | ₩33,307 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,294 | ₩33,320 | ₩33,267 | ₩33,280 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,267 | ₩33,334 | ₩33,267 | ₩33,300 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,360 | ₩33,387 | ₩33,360 | ₩33,360 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,334 | ₩33,340 | ₩33,307 | ₩33,340 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,320 | ₩33,334 | ₩33,274 | ₩33,274 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,360 | ₩33,360 | ₩33,320 | ₩33,331 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,334 | ₩33,360 | ₩33,334 | ₩33,347 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,280 | ₩33,300 | ₩33,267 | ₩33,300 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,134 | ₩33,227 | ₩33,134 | ₩33,227 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,160 | ₩33,187 | ₩33,107 | ₩33,127 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,254 | ₩33,254 | ₩33,067 | ₩33,174 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,067 | ₩33,254 | ₩33,067 | ₩33,227 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,280 | ₩33,300 | ₩33,174 | ₩33,174 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,300 | ₩33,300 | ₩33,294 | ₩33,294 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,308 | ₩33,320 | ₩33,280 | ₩33,280 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,280 | ₩33,300 | ₩33,280 | ₩33,300 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,280 | ₩33,294 | ₩33,267 | ₩33,280 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,267 | ₩33,287 | ₩33,267 | ₩33,274 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,247 | ₩33,247 | ₩33,227 | ₩33,240 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,147 | ₩33,234 | ₩33,147 | ₩33,234 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,214 | ₩33,214 | ₩33,187 | ₩33,187 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,134 | ₩33,174 | ₩33,134 | ₩33,147 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,134 | ₩33,134 | ₩33,120 | ₩33,134 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,080 | ₩33,107 | ₩33,080 | ₩33,107 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,067 | ₩33,107 | ₩33,067 | ₩33,094 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,067 | ₩33,114 | ₩33,067 | ₩33,100 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,094 | ₩33,114 | ₩33,080 | ₩33,114 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,040 | ₩33,067 | ₩33,040 | ₩33,067 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,067 | ₩33,107 | ₩33,067 | ₩33,107 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,947 | ₩33,054 | ₩32,947 | ₩33,007 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,920 | ₩32,994 | ₩32,920 | ₩32,974 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,954 | ₩32,954 | ₩32,907 | ₩32,907 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,893 | ₩32,893 | ₩32,853 | ₩32,873 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,868 | ₩32,880 | ₩32,867 | ₩32,880 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,760 | ₩32,813 | ₩32,760 | ₩32,813 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,693 | ₩32,733 | ₩32,693 | ₩32,733 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,773 | ₩32,773 | ₩32,693 | ₩32,713 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,720 | ₩32,760 | ₩32,720 | ₩32,760 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,653 | ₩32,760 | ₩32,653 | ₩32,760 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,640 | ₩32,653 | ₩32,560 | ₩32,613 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,627 | ₩32,660 | ₩32,613 | ₩32,660 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,587 | ₩32,587 | ₩32,533 | ₩32,533 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,507 | ₩32,560 | ₩32,507 | ₩32,560 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,533 | ₩32,627 | ₩32,533 | ₩32,600 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,440 | ₩32,475 | ₩32,440 | ₩32,475 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,373 | ₩32,447 | ₩32,347 | ₩32,447 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,253 | ₩32,373 | ₩32,253 | ₩32,347 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,060 | ₩32,173 | ₩32,060 | ₩32,173 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,040 | ₩32,040 | ₩32,000 | ₩32,040 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,920 | ₩32,000 | ₩31,920 | ₩32,000 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,906 | ₩31,946 | ₩31,841 | ₩31,873 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,400 | ₩31,501 | ₩31,320 | ₩31,501 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,440 | ₩31,506 | ₩31,440 | ₩31,506 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,306 | ₩31,452 | ₩31,306 | ₩31,404 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,333 | ₩31,466 | ₩31,320 | ₩31,337 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,879 | ₩31,213 | ₩30,879 | ₩31,213 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,813 | ₩30,879 | ₩30,719 | ₩30,719 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,906 | ₩30,973 | ₩30,826 | ₩30,838 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,199 | ₩31,199 | ₩31,111 | ₩31,111 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,506 | ₩31,506 | ₩31,413 | ₩31,413 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,346 | ₩31,413 | ₩31,320 | ₩31,332 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,560 | ₩31,573 | ₩31,386 | ₩31,453 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,333 | ₩31,373 | ₩31,223 | ₩31,223 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,413 | ₩31,536 | ₩31,413 | ₩31,506 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,706 | ₩31,706 | ₩31,565 | ₩31,565 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,746 | ₩31,760 | ₩31,733 | ₩31,745 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,648 | ₩31,680 | ₩31,637 | ₩31,637 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,426 | ₩31,560 | ₩31,426 | ₩31,465 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,560 | ₩31,586 | ₩31,533 | ₩31,552 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,720 | ₩31,746 | ₩31,693 | ₩31,746 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,786 | ₩31,826 | ₩31,744 | ₩31,744 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,466 | ₩31,729 | ₩31,440 | ₩31,729 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,640 | ₩31,706 | ₩31,520 | ₩31,550 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,746 | ₩31,746 | ₩31,653 | ₩31,738 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,800 | ₩31,824 | ₩31,786 | ₩31,824 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,466 | ₩31,653 | ₩31,466 | ₩31,612 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,706 | ₩31,786 | ₩31,693 | ₩31,746 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,453 | ₩31,733 | ₩31,453 | ₩31,706 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,717 | ₩31,773 | ₩31,680 | ₩31,745 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,826 | ₩31,880 | ₩31,826 | ₩31,872 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,680 | ₩31,746 | ₩31,666 | ₩31,680 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,573 | ₩31,573 | ₩31,533 | ₩31,560 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,666 | ₩31,733 | ₩31,640 | ₩31,693 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,613 | ₩31,613 | ₩31,546 | ₩31,573 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,666 | ₩31,733 | ₩31,626 | ₩31,653 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,453 | ₩31,586 | ₩31,453 | ₩31,560 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,480 | ₩31,633 | ₩31,480 | ₩31,553 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,653 | ₩31,666 | ₩31,526 | ₩31,530 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,773 | ₩31,773 | ₩31,653 | ₩31,746 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,793 | ₩31,797 | ₩31,733 | ₩31,746 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,760 | ₩31,813 | ₩31,733 | ₩31,778 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,573 | ₩31,693 | ₩31,561 | ₩31,666 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,513 | ₩31,513 | ₩31,412 | ₩31,412 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,506 | ₩31,578 | ₩31,453 | ₩31,578 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,896 | ₩31,896 | ₩31,666 | ₩31,752 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,893 | ₩31,986 | ₩31,893 | ₩31,925 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,880 | ₩31,880 | ₩31,786 | ₩31,833 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,826 | ₩31,941 | ₩31,826 | ₩31,941 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,960 | ₩32,000 | ₩31,960 | ₩32,000 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,933 | ₩31,978 | ₩31,933 | ₩31,974 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,906 | ₩31,920 | ₩31,893 | ₩31,900 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,893 | ₩31,893 | ₩31,826 | ₩31,854 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,778 | ₩31,834 | ₩31,773 | ₩31,825 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,666 | ₩31,740 | ₩31,600 | ₩31,732 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,586 | ₩31,653 | ₩31,533 | ₩31,558 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,782 | ₩31,826 | ₩31,773 | ₩31,805 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,920 | ₩31,920 | ₩31,792 | ₩31,792 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,680 | ₩31,720 | ₩31,680 | ₩31,720 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,826 | ₩31,853 | ₩31,826 | ₩31,838 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,760 | ₩31,893 | ₩31,760 | ₩31,858 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,773 | ₩31,858 | ₩31,773 | ₩31,858 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,720 | ₩31,773 | ₩31,706 | ₩31,738 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,762 | ₩31,880 | ₩31,762 | ₩31,792 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,722 | ₩31,784 | ₩31,720 | ₩31,784 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,680 | ₩31,713 | ₩31,680 | ₩31,692 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,612 | ₩31,612 | ₩31,612 | ₩31,612 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,700 | ₩31,700 | ₩31,652 | ₩31,652 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,760 | ₩31,760 | ₩31,680 | ₩31,725 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,680 | ₩31,746 | ₩31,680 | ₩31,693 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,748 | ₩31,748 | ₩31,748 | ₩31,748 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,680 | ₩31,740 | ₩31,680 | ₩31,740 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,693 | ₩31,693 | ₩31,614 | ₩31,680 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,660 | ₩31,660 | ₩31,613 | ₩31,660 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,566 | ₩31,592 | ₩31,554 | ₩31,592 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,426 | ₩31,460 | ₩31,426 | ₩31,444 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,360 | ₩31,362 | ₩31,277 | ₩31,277 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,414 | ₩31,500 | ₩31,400 | ₩31,500 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,465 | ₩31,484 | ₩31,400 | ₩31,400 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,466 | ₩31,480 | ₩31,400 | ₩31,448 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,520 | ₩31,612 | ₩31,520 | ₩31,612 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,533 | ₩31,640 | ₩31,520 | ₩31,625 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,520 | ₩31,573 | ₩31,520 | ₩31,553 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,573 | ₩31,573 | ₩31,540 | ₩31,540 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,573 | ₩31,573 | ₩31,533 | ₩31,565 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,506 | ₩31,533 | ₩31,466 | ₩31,518 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,466 | ₩31,516 | ₩31,466 | ₩31,512 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,458 | ₩31,486 | ₩31,440 | ₩31,486 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,373 | ₩31,426 | ₩31,373 | ₩31,393 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,346 | ₩31,436 | ₩31,346 | ₩31,436 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,266 | ₩31,346 | ₩31,266 | ₩31,342 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,186 | ₩31,273 | ₩31,066 | ₩31,273 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩30,986 | ₩31,177 | ₩30,986 | ₩31,173 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,799 | ₩30,946 | ₩30,799 | ₩30,871 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,879 | ₩30,879 | ₩30,746 | ₩30,759 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,026 | ₩31,026 | ₩30,959 | ₩31,022 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,933 | ₩30,979 | ₩30,879 | ₩30,963 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩30,973 | ₩31,026 | ₩30,959 | ₩31,026 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,946 | ₩31,173 | ₩30,946 | ₩31,106 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,178 | ₩31,213 | ₩31,093 | ₩31,093 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,267 | ₩31,320 | ₩31,266 | ₩31,279 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,373 | ₩31,373 | ₩31,279 | ₩31,318 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,346 | ₩31,353 | ₩31,239 | ₩31,353 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,039 | ₩31,131 | ₩30,959 | ₩31,119 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,279 | ₩31,279 | ₩31,151 | ₩31,151 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,306 | ₩31,341 | ₩31,299 | ₩31,340 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,253 | ₩31,271 | ₩31,239 | ₩31,271 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,466 | ₩31,466 | ₩31,400 | ₩31,400 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,426 | ₩31,440 | ₩31,373 | ₩31,416 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,426 | ₩31,440 | ₩31,173 | ₩31,381 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,468 | ₩31,496 | ₩31,400 | ₩31,486 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,453 | ₩31,480 | ₩31,426 | ₩31,480 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,413 | ₩31,465 | ₩31,413 | ₩31,465 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,345 | ₩31,353 | ₩31,306 | ₩31,338 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,106 | ₩31,234 | ₩31,106 | ₩31,186 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,186 | ₩31,199 | ₩30,899 | ₩31,139 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,159 | ₩31,245 | ₩31,159 | ₩31,245 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,203 | ₩31,233 | ₩31,186 | ₩31,233 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩30,986 | ₩31,067 | ₩30,693 | ₩31,067 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,053 | ₩31,079 | ₩30,879 | ₩30,987 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,039 | ₩31,066 | ₩30,962 | ₩31,034 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,853 | ₩31,039 | ₩30,839 | ₩30,981 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,053 | ₩31,053 | ₩31,013 | ₩31,045 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,159 | ₩31,186 | ₩30,799 | ₩30,799 | -1.16% | 2.5천 |
|---|