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 | ₩35,104 | ₩35,125 | ₩35,092 | ₩35,125 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,164 | ₩35,191 | ₩34,977 | ₩35,033 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,084 | ₩35,204 | ₩35,084 | ₩35,204 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,218 | ₩35,218 | ₩35,204 | ₩35,204 | -0.04% | 8.7천 |
| 2026.10.05 | ₩35,017 | ₩35,092 | ₩34,989 | ₩35,092 | +0.21% | 600 |
| 2026.10.02 | ₩35,084 | ₩35,084 | ₩34,932 | ₩34,987 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,788 | ₩34,890 | ₩34,777 | ₩34,877 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,870 | ₩34,911 | ₩34,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,822 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,777 | ₩34,790 | ₩34,776 | ₩34,790 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,764 | ₩34,790 | ₩34,728 | ₩34,728 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,844 | ₩34,884 | ₩34,808 | ₩34,884 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,670 | ₩34,817 | ₩34,644 | ₩34,788 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,712 | ₩34,790 | ₩34,712 | ₩34,758 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,804 | ₩34,911 | ₩34,804 | ₩34,911 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,670 | ₩34,830 | ₩34,670 | ₩34,784 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,284 | ₩34,431 | ₩34,284 | ₩34,431 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,310 | ₩34,377 | ₩34,256 | ₩34,356 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,083 | ₩34,230 | ₩33,936 | ₩34,096 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,136 | ₩34,136 | ₩34,056 | ₩34,069 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,136 | ₩34,230 | ₩34,136 | ₩34,190 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,263 | ₩34,323 | ₩34,251 | ₩34,270 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,656 | ₩34,176 | ₩33,656 | ₩34,158 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,270 | ₩34,336 | ₩34,270 | ₩34,296 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,870 | ₩34,870 | ₩34,336 | ₩34,350 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,323 | ₩34,443 | ₩34,323 | ₩34,379 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,296 | ₩34,394 | ₩34,296 | ₩34,370 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,136 | ₩34,211 | ₩34,136 | ₩34,184 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,150 | ₩34,235 | ₩34,096 | ₩34,143 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,230 | ₩34,323 | ₩34,227 | ₩34,323 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,323 | ₩34,417 | ₩34,216 | ₩34,250 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,310 | ₩34,377 | ₩34,243 | ₩34,377 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,150 | ₩34,175 | ₩34,056 | ₩34,150 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,056 | ₩34,123 | ₩34,043 | ₩34,110 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,969 | ₩34,081 | ₩33,923 | ₩34,016 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,243 | ₩34,243 | ₩34,069 | ₩34,163 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,056 | ₩34,123 | ₩34,043 | ₩34,096 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,123 | ₩34,230 | ₩34,056 | ₩34,176 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,256 | ₩34,256 | ₩34,123 | ₩34,190 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,457 | ₩34,470 | ₩34,363 | ₩34,390 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,377 | ₩34,477 | ₩34,310 | ₩34,359 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,430 | ₩34,443 | ₩34,363 | ₩34,390 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,323 | ₩34,323 | ₩34,256 | ₩34,272 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,283 | ₩34,283 | ₩34,103 | ₩34,143 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,069 | ₩34,230 | ₩34,069 | ₩34,190 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,323 | ₩34,323 | ₩34,069 | ₩34,216 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩34,003 | ₩34,096 | ₩33,860 | ₩34,043 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,176 | ₩34,190 | ₩34,043 | ₩34,067 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩34,016 | ₩34,176 | ₩33,976 | ₩34,150 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,616 | ₩33,843 | ₩33,522 | ₩33,789 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,642 | ₩33,669 | ₩33,362 | ₩33,549 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,255 | ₩33,455 | ₩33,255 | ₩33,442 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,175 | ₩33,335 | ₩32,935 | ₩32,948 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,389 | ₩33,389 | ₩33,068 | ₩33,235 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,455 | ₩33,455 | ₩33,162 | ₩33,315 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,482 | ₩33,519 | ₩33,322 | ₩33,342 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,602 | ₩33,616 | ₩33,402 | ₩33,469 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,163 | ₩34,163 | ₩33,722 | ₩33,789 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,949 | ₩33,949 | ₩33,709 | ₩33,856 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,762 | ₩33,762 | ₩33,589 | ₩33,602 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,576 | ₩33,709 | ₩33,542 | ₩33,709 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,482 | ₩33,562 | ₩33,482 | ₩33,562 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,629 | ₩33,629 | ₩33,509 | ₩33,522 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,310 | ₩34,310 | ₩33,509 | ₩33,529 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,963 | ₩33,963 | ₩33,495 | ₩33,535 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,529 | ₩33,535 | ₩33,509 | ₩33,515 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,522 | ₩33,535 | ₩33,494 | ₩33,495 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,489 | ₩33,489 | ₩33,469 | ₩33,485 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,469 | ₩33,489 | ₩33,469 | ₩33,489 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,482 | ₩33,509 | ₩33,469 | ₩33,489 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,517 | ₩33,517 | ₩33,442 | ₩33,442 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,415 | ₩33,455 | ₩33,389 | ₩33,449 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,409 | ₩33,415 | ₩33,375 | ₩33,415 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,309 | ₩33,375 | ₩33,309 | ₩33,375 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,322 | ₩33,369 | ₩33,322 | ₩33,335 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,322 | ₩33,349 | ₩33,295 | ₩33,309 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,295 | ₩33,362 | ₩33,295 | ₩33,329 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,389 | ₩33,415 | ₩33,389 | ₩33,389 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,362 | ₩33,369 | ₩33,335 | ₩33,369 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,349 | ₩33,362 | ₩33,302 | ₩33,302 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,389 | ₩33,389 | ₩33,349 | ₩33,359 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,362 | ₩33,389 | ₩33,362 | ₩33,375 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,309 | ₩33,329 | ₩33,295 | ₩33,329 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,162 | ₩33,255 | ₩33,162 | ₩33,255 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,188 | ₩33,215 | ₩33,135 | ₩33,155 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,282 | ₩33,282 | ₩33,095 | ₩33,202 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,095 | ₩33,282 | ₩33,095 | ₩33,255 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,309 | ₩33,329 | ₩33,202 | ₩33,202 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,329 | ₩33,329 | ₩33,322 | ₩33,322 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,337 | ₩33,349 | ₩33,309 | ₩33,309 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,309 | ₩33,329 | ₩33,309 | ₩33,329 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,309 | ₩33,322 | ₩33,295 | ₩33,309 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,295 | ₩33,315 | ₩33,295 | ₩33,302 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,275 | ₩33,275 | ₩33,255 | ₩33,268 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,175 | ₩33,262 | ₩33,175 | ₩33,262 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,242 | ₩33,242 | ₩33,215 | ₩33,215 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,162 | ₩33,202 | ₩33,162 | ₩33,175 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,162 | ₩33,162 | ₩33,148 | ₩33,162 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,108 | ₩33,135 | ₩33,108 | ₩33,135 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,095 | ₩33,135 | ₩33,095 | ₩33,122 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,095 | ₩33,142 | ₩33,095 | ₩33,128 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,122 | ₩33,142 | ₩33,108 | ₩33,142 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,068 | ₩33,095 | ₩33,068 | ₩33,095 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,095 | ₩33,135 | ₩33,095 | ₩33,135 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,975 | ₩33,082 | ₩32,975 | ₩33,035 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,948 | ₩33,021 | ₩32,948 | ₩33,001 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,981 | ₩32,981 | ₩32,935 | ₩32,935 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,921 | ₩32,921 | ₩32,881 | ₩32,901 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,896 | ₩32,908 | ₩32,895 | ₩32,908 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,788 | ₩32,841 | ₩32,788 | ₩32,841 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,721 | ₩32,761 | ₩32,721 | ₩32,761 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,801 | ₩32,801 | ₩32,721 | ₩32,741 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,748 | ₩32,788 | ₩32,748 | ₩32,788 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,681 | ₩32,788 | ₩32,681 | ₩32,788 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,668 | ₩32,681 | ₩32,588 | ₩32,641 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,654 | ₩32,688 | ₩32,641 | ₩32,688 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,614 | ₩32,614 | ₩32,561 | ₩32,561 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,534 | ₩32,588 | ₩32,534 | ₩32,588 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,561 | ₩32,654 | ₩32,561 | ₩32,628 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,467 | ₩32,502 | ₩32,467 | ₩32,502 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,401 | ₩32,474 | ₩32,374 | ₩32,474 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,281 | ₩32,401 | ₩32,281 | ₩32,374 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,087 | ₩32,200 | ₩32,087 | ₩32,200 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,067 | ₩32,067 | ₩32,027 | ₩32,067 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,947 | ₩32,027 | ₩31,947 | ₩32,027 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,933 | ₩31,973 | ₩31,868 | ₩31,900 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,426 | ₩31,528 | ₩31,346 | ₩31,528 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,466 | ₩31,533 | ₩31,466 | ₩31,533 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,333 | ₩31,478 | ₩31,333 | ₩31,430 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,359 | ₩31,493 | ₩31,346 | ₩31,363 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,905 | ₩31,239 | ₩30,905 | ₩31,239 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,839 | ₩30,905 | ₩30,745 | ₩30,745 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,932 | ₩30,999 | ₩30,852 | ₩30,864 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,226 | ₩31,226 | ₩31,138 | ₩31,138 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,533 | ₩31,533 | ₩31,439 | ₩31,439 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,373 | ₩31,439 | ₩31,346 | ₩31,358 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,586 | ₩31,600 | ₩31,413 | ₩31,480 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,359 | ₩31,399 | ₩31,250 | ₩31,250 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,439 | ₩31,562 | ₩31,439 | ₩31,533 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,733 | ₩31,733 | ₩31,592 | ₩31,592 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,773 | ₩31,787 | ₩31,760 | ₩31,772 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,674 | ₩31,706 | ₩31,664 | ₩31,664 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,453 | ₩31,586 | ₩31,453 | ₩31,492 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,586 | ₩31,613 | ₩31,560 | ₩31,578 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,747 | ₩31,773 | ₩31,720 | ₩31,773 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,813 | ₩31,853 | ₩31,771 | ₩31,771 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,493 | ₩31,756 | ₩31,466 | ₩31,756 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,666 | ₩31,733 | ₩31,546 | ₩31,577 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,773 | ₩31,773 | ₩31,680 | ₩31,765 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,827 | ₩31,851 | ₩31,813 | ₩31,851 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,493 | ₩31,680 | ₩31,493 | ₩31,638 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,733 | ₩31,813 | ₩31,720 | ₩31,773 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,480 | ₩31,760 | ₩31,480 | ₩31,733 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,744 | ₩31,800 | ₩31,706 | ₩31,772 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,853 | ₩31,907 | ₩31,853 | ₩31,899 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,706 | ₩31,773 | ₩31,693 | ₩31,706 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,600 | ₩31,600 | ₩31,560 | ₩31,586 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,693 | ₩31,760 | ₩31,666 | ₩31,720 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,640 | ₩31,640 | ₩31,573 | ₩31,600 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,693 | ₩31,760 | ₩31,653 | ₩31,680 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,480 | ₩31,613 | ₩31,480 | ₩31,586 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,506 | ₩31,660 | ₩31,506 | ₩31,580 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,680 | ₩31,693 | ₩31,553 | ₩31,557 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,800 | ₩31,800 | ₩31,680 | ₩31,773 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,820 | ₩31,824 | ₩31,760 | ₩31,773 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,787 | ₩31,840 | ₩31,760 | ₩31,805 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,600 | ₩31,720 | ₩31,588 | ₩31,693 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,540 | ₩31,540 | ₩31,438 | ₩31,438 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,533 | ₩31,605 | ₩31,480 | ₩31,605 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,923 | ₩31,923 | ₩31,693 | ₩31,779 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,920 | ₩32,014 | ₩31,920 | ₩31,952 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,907 | ₩31,907 | ₩31,813 | ₩31,860 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,853 | ₩31,968 | ₩31,853 | ₩31,968 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,987 | ₩32,027 | ₩31,987 | ₩32,027 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,960 | ₩32,006 | ₩31,960 | ₩32,002 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,933 | ₩31,947 | ₩31,920 | ₩31,927 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,920 | ₩31,920 | ₩31,853 | ₩31,881 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,805 | ₩31,861 | ₩31,800 | ₩31,852 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,693 | ₩31,767 | ₩31,626 | ₩31,759 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,613 | ₩31,680 | ₩31,560 | ₩31,585 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,809 | ₩31,853 | ₩31,800 | ₩31,832 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,947 | ₩31,947 | ₩31,819 | ₩31,819 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,706 | ₩31,747 | ₩31,706 | ₩31,747 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,853 | ₩31,880 | ₩31,853 | ₩31,865 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,787 | ₩31,920 | ₩31,787 | ₩31,885 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,800 | ₩31,885 | ₩31,800 | ₩31,885 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,747 | ₩31,800 | ₩31,733 | ₩31,765 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,789 | ₩31,907 | ₩31,789 | ₩31,819 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,749 | ₩31,811 | ₩31,747 | ₩31,811 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,706 | ₩31,740 | ₩31,706 | ₩31,719 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,638 | ₩31,638 | ₩31,638 | ₩31,638 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,727 | ₩31,727 | ₩31,678 | ₩31,678 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,787 | ₩31,787 | ₩31,706 | ₩31,752 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,706 | ₩31,773 | ₩31,706 | ₩31,720 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,706 | ₩31,767 | ₩31,706 | ₩31,767 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,720 | ₩31,720 | ₩31,641 | ₩31,706 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,686 | ₩31,686 | ₩31,640 | ₩31,686 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,593 | ₩31,618 | ₩31,581 | ₩31,618 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,453 | ₩31,486 | ₩31,453 | ₩31,470 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,386 | ₩31,389 | ₩31,303 | ₩31,303 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,441 | ₩31,526 | ₩31,426 | ₩31,526 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,492 | ₩31,510 | ₩31,426 | ₩31,426 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,493 | ₩31,506 | ₩31,426 | ₩31,474 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,546 | ₩31,638 | ₩31,546 | ₩31,638 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,560 | ₩31,666 | ₩31,546 | ₩31,652 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,546 | ₩31,600 | ₩31,546 | ₩31,580 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,600 | ₩31,600 | ₩31,566 | ₩31,566 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,600 | ₩31,600 | ₩31,560 | ₩31,592 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,533 | ₩31,560 | ₩31,493 | ₩31,545 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,493 | ₩31,542 | ₩31,493 | ₩31,538 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,485 | ₩31,513 | ₩31,466 | ₩31,513 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,399 | ₩31,453 | ₩31,399 | ₩31,419 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,373 | ₩31,462 | ₩31,373 | ₩31,462 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,293 | ₩31,373 | ₩31,293 | ₩31,369 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,213 | ₩31,299 | ₩31,092 | ₩31,299 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩31,012 | ₩31,203 | ₩31,012 | ₩31,199 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,825 | ₩30,972 | ₩30,825 | ₩30,897 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,905 | ₩30,905 | ₩30,772 | ₩30,785 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,052 | ₩31,052 | ₩30,986 | ₩31,048 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,959 | ₩31,006 | ₩30,905 | ₩30,990 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩30,999 | ₩31,052 | ₩30,986 | ₩31,052 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,972 | ₩31,199 | ₩30,972 | ₩31,132 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,205 | ₩31,239 | ₩31,119 | ₩31,119 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,294 | ₩31,346 | ₩31,293 | ₩31,306 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,399 | ₩31,399 | ₩31,306 | ₩31,345 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,373 | ₩31,379 | ₩31,266 | ₩31,379 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,066 | ₩31,158 | ₩30,986 | ₩31,146 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,306 | ₩31,306 | ₩31,178 | ₩31,178 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,333 | ₩31,367 | ₩31,326 | ₩31,366 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,279 | ₩31,298 | ₩31,266 | ₩31,298 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,493 | ₩31,493 | ₩31,426 | ₩31,426 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,453 | ₩31,466 | ₩31,399 | ₩31,442 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,453 | ₩31,466 | ₩31,199 | ₩31,407 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,494 | ₩31,522 | ₩31,426 | ₩31,513 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,480 | ₩31,506 | ₩31,453 | ₩31,506 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,439 | ₩31,492 | ₩31,439 | ₩31,492 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,371 | ₩31,379 | ₩31,333 | ₩31,365 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,132 | ₩31,261 | ₩31,132 | ₩31,213 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,213 | ₩31,226 | ₩30,926 | ₩31,166 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,186 | ₩31,271 | ₩31,186 | ₩31,271 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,230 | ₩31,259 | ₩31,213 | ₩31,259 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩31,012 | ₩31,094 | ₩30,719 | ₩31,094 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,079 | ₩31,106 | ₩30,905 | ₩31,014 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,066 | ₩31,092 | ₩30,988 | ₩31,060 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,879 | ₩31,066 | ₩30,865 | ₩31,007 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,079 | ₩31,079 | ₩31,039 | ₩31,071 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,186 | ₩31,213 | ₩30,825 | ₩30,825 | -1.16% | 2.5천 |
|---|