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 | ₩35,111 | ₩35,132 | ₩35,099 | ₩35,132 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,171 | ₩35,197 | ₩34,984 | ₩35,040 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,091 | ₩35,211 | ₩35,091 | ₩35,211 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,224 | ₩35,224 | ₩35,211 | ₩35,211 | -0.04% | 8.7천 |
| 2026.10.05 | ₩35,024 | ₩35,099 | ₩34,996 | ₩35,099 | +0.21% | 600 |
| 2026.10.02 | ₩35,091 | ₩35,091 | ₩34,938 | ₩34,993 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,794 | ₩34,897 | ₩34,784 | ₩34,884 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,877 | ₩34,917 | ₩34,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,829 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,784 | ₩34,797 | ₩34,782 | ₩34,797 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,770 | ₩34,797 | ₩34,734 | ₩34,734 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,850 | ₩34,890 | ₩34,814 | ₩34,890 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,677 | ₩34,824 | ₩34,650 | ₩34,794 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,718 | ₩34,797 | ₩34,718 | ₩34,765 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,810 | ₩34,917 | ₩34,810 | ₩34,917 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,677 | ₩34,837 | ₩34,677 | ₩34,790 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,291 | ₩34,438 | ₩34,291 | ₩34,438 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,316 | ₩34,383 | ₩34,263 | ₩34,363 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,089 | ₩34,236 | ₩33,942 | ₩34,103 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,143 | ₩34,143 | ₩34,062 | ₩34,076 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,143 | ₩34,236 | ₩34,143 | ₩34,196 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,269 | ₩34,330 | ₩34,257 | ₩34,276 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,662 | ₩34,183 | ₩33,662 | ₩34,164 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,276 | ₩34,343 | ₩34,276 | ₩34,303 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,877 | ₩34,877 | ₩34,343 | ₩34,356 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,330 | ₩34,450 | ₩34,330 | ₩34,386 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,303 | ₩34,400 | ₩34,303 | ₩34,376 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,143 | ₩34,217 | ₩34,143 | ₩34,191 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,156 | ₩34,241 | ₩34,103 | ₩34,149 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,236 | ₩34,330 | ₩34,233 | ₩34,330 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,330 | ₩34,423 | ₩34,223 | ₩34,256 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,316 | ₩34,383 | ₩34,249 | ₩34,383 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,156 | ₩34,181 | ₩34,062 | ₩34,156 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,062 | ₩34,129 | ₩34,049 | ₩34,116 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,976 | ₩34,088 | ₩33,929 | ₩34,022 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,249 | ₩34,249 | ₩34,076 | ₩34,169 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,062 | ₩34,129 | ₩34,049 | ₩34,103 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,129 | ₩34,236 | ₩34,062 | ₩34,183 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,263 | ₩34,263 | ₩34,129 | ₩34,196 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,463 | ₩34,476 | ₩34,370 | ₩34,396 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,383 | ₩34,483 | ₩34,316 | ₩34,366 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,436 | ₩34,450 | ₩34,370 | ₩34,396 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,330 | ₩34,330 | ₩34,263 | ₩34,279 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,289 | ₩34,289 | ₩34,109 | ₩34,149 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,076 | ₩34,236 | ₩34,076 | ₩34,196 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,330 | ₩34,330 | ₩34,076 | ₩34,223 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩34,009 | ₩34,103 | ₩33,866 | ₩34,049 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,183 | ₩34,196 | ₩34,049 | ₩34,073 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩34,022 | ₩34,183 | ₩33,982 | ₩34,156 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,622 | ₩33,849 | ₩33,528 | ₩33,795 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,649 | ₩33,675 | ₩33,368 | ₩33,555 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,261 | ₩33,462 | ₩33,261 | ₩33,448 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,181 | ₩33,341 | ₩32,941 | ₩32,954 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,395 | ₩33,395 | ₩33,074 | ₩33,241 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,462 | ₩33,462 | ₩33,168 | ₩33,321 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,488 | ₩33,526 | ₩33,328 | ₩33,348 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,608 | ₩33,622 | ₩33,408 | ₩33,475 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,169 | ₩34,169 | ₩33,729 | ₩33,795 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,956 | ₩33,956 | ₩33,715 | ₩33,862 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,769 | ₩33,769 | ₩33,595 | ₩33,608 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,582 | ₩33,715 | ₩33,548 | ₩33,715 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,488 | ₩33,568 | ₩33,488 | ₩33,568 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,635 | ₩33,635 | ₩33,515 | ₩33,528 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,316 | ₩34,316 | ₩33,515 | ₩33,535 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,969 | ₩33,969 | ₩33,502 | ₩33,542 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,535 | ₩33,542 | ₩33,515 | ₩33,522 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,528 | ₩33,542 | ₩33,500 | ₩33,502 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,495 | ₩33,495 | ₩33,475 | ₩33,491 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,475 | ₩33,495 | ₩33,475 | ₩33,495 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,488 | ₩33,515 | ₩33,475 | ₩33,495 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,523 | ₩33,523 | ₩33,448 | ₩33,448 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,422 | ₩33,462 | ₩33,395 | ₩33,455 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,415 | ₩33,422 | ₩33,382 | ₩33,422 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,315 | ₩33,382 | ₩33,315 | ₩33,382 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,328 | ₩33,375 | ₩33,328 | ₩33,341 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,328 | ₩33,355 | ₩33,301 | ₩33,315 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,301 | ₩33,368 | ₩33,301 | ₩33,335 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,395 | ₩33,422 | ₩33,395 | ₩33,395 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,368 | ₩33,375 | ₩33,341 | ₩33,375 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,355 | ₩33,368 | ₩33,308 | ₩33,308 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,395 | ₩33,395 | ₩33,355 | ₩33,365 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,368 | ₩33,395 | ₩33,368 | ₩33,382 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,315 | ₩33,335 | ₩33,301 | ₩33,335 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,168 | ₩33,261 | ₩33,168 | ₩33,261 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,195 | ₩33,221 | ₩33,141 | ₩33,161 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,288 | ₩33,288 | ₩33,101 | ₩33,208 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,101 | ₩33,288 | ₩33,101 | ₩33,261 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,315 | ₩33,335 | ₩33,208 | ₩33,208 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,335 | ₩33,335 | ₩33,328 | ₩33,328 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,343 | ₩33,355 | ₩33,315 | ₩33,315 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,315 | ₩33,335 | ₩33,315 | ₩33,335 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,315 | ₩33,328 | ₩33,301 | ₩33,315 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,301 | ₩33,321 | ₩33,301 | ₩33,308 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,281 | ₩33,281 | ₩33,261 | ₩33,275 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,181 | ₩33,268 | ₩33,181 | ₩33,268 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,248 | ₩33,248 | ₩33,221 | ₩33,221 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,168 | ₩33,208 | ₩33,168 | ₩33,181 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,168 | ₩33,168 | ₩33,155 | ₩33,168 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,114 | ₩33,141 | ₩33,114 | ₩33,141 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,101 | ₩33,141 | ₩33,101 | ₩33,128 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,101 | ₩33,148 | ₩33,101 | ₩33,134 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,155 | ₩33,155 | ₩33,155 | ₩33,155 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,128 | ₩33,148 | ₩33,114 | ₩33,148 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,074 | ₩33,101 | ₩33,074 | ₩33,101 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,101 | ₩33,141 | ₩33,101 | ₩33,141 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,981 | ₩33,088 | ₩32,981 | ₩33,041 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,954 | ₩33,028 | ₩32,954 | ₩33,008 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,988 | ₩32,988 | ₩32,941 | ₩32,941 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,928 | ₩32,928 | ₩32,887 | ₩32,907 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,902 | ₩32,914 | ₩32,901 | ₩32,914 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,794 | ₩32,847 | ₩32,794 | ₩32,847 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,727 | ₩32,767 | ₩32,727 | ₩32,767 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,807 | ₩32,807 | ₩32,727 | ₩32,747 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,754 | ₩32,794 | ₩32,754 | ₩32,794 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,687 | ₩32,794 | ₩32,687 | ₩32,794 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,674 | ₩32,687 | ₩32,594 | ₩32,647 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,660 | ₩32,694 | ₩32,647 | ₩32,694 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,620 | ₩32,620 | ₩32,567 | ₩32,567 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,540 | ₩32,594 | ₩32,540 | ₩32,594 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,567 | ₩32,660 | ₩32,567 | ₩32,634 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,474 | ₩32,508 | ₩32,474 | ₩32,508 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,407 | ₩32,480 | ₩32,380 | ₩32,480 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,287 | ₩32,407 | ₩32,287 | ₩32,380 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,093 | ₩32,206 | ₩32,093 | ₩32,206 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,073 | ₩32,073 | ₩32,033 | ₩32,073 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,953 | ₩32,033 | ₩31,953 | ₩32,033 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,939 | ₩31,979 | ₩31,874 | ₩31,906 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,432 | ₩31,533 | ₩31,352 | ₩31,533 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,472 | ₩31,539 | ₩31,472 | ₩31,539 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,339 | ₩31,484 | ₩31,339 | ₩31,436 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,365 | ₩31,499 | ₩31,352 | ₩31,369 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,911 | ₩31,245 | ₩30,911 | ₩31,245 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,845 | ₩30,911 | ₩30,751 | ₩30,751 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,938 | ₩31,005 | ₩30,858 | ₩30,870 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,232 | ₩31,232 | ₩31,144 | ₩31,144 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,539 | ₩31,539 | ₩31,445 | ₩31,445 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,379 | ₩31,445 | ₩31,352 | ₩31,364 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,592 | ₩31,606 | ₩31,419 | ₩31,485 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,365 | ₩31,405 | ₩31,256 | ₩31,256 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,445 | ₩31,568 | ₩31,445 | ₩31,539 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,739 | ₩31,739 | ₩31,598 | ₩31,598 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,779 | ₩31,793 | ₩31,766 | ₩31,778 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,680 | ₩31,712 | ₩31,670 | ₩31,670 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,459 | ₩31,592 | ₩31,459 | ₩31,497 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,592 | ₩31,619 | ₩31,566 | ₩31,584 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,752 | ₩31,779 | ₩31,726 | ₩31,779 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,819 | ₩31,859 | ₩31,777 | ₩31,777 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,499 | ₩31,762 | ₩31,472 | ₩31,762 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,672 | ₩31,739 | ₩31,552 | ₩31,583 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,779 | ₩31,779 | ₩31,686 | ₩31,771 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,833 | ₩31,857 | ₩31,819 | ₩31,857 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,499 | ₩31,686 | ₩31,499 | ₩31,644 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,739 | ₩31,819 | ₩31,726 | ₩31,779 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,485 | ₩31,766 | ₩31,485 | ₩31,739 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,750 | ₩31,806 | ₩31,712 | ₩31,778 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,859 | ₩31,913 | ₩31,859 | ₩31,905 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,712 | ₩31,779 | ₩31,699 | ₩31,712 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,606 | ₩31,606 | ₩31,566 | ₩31,592 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,699 | ₩31,766 | ₩31,672 | ₩31,726 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,646 | ₩31,646 | ₩31,579 | ₩31,606 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,699 | ₩31,766 | ₩31,659 | ₩31,686 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,485 | ₩31,619 | ₩31,485 | ₩31,592 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,512 | ₩31,666 | ₩31,512 | ₩31,586 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,686 | ₩31,699 | ₩31,559 | ₩31,563 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,806 | ₩31,806 | ₩31,686 | ₩31,779 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,826 | ₩31,830 | ₩31,766 | ₩31,779 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,793 | ₩31,846 | ₩31,766 | ₩31,811 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,606 | ₩31,726 | ₩31,594 | ₩31,699 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,546 | ₩31,546 | ₩31,444 | ₩31,444 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,539 | ₩31,611 | ₩31,485 | ₩31,611 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,929 | ₩31,929 | ₩31,699 | ₩31,785 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,926 | ₩32,020 | ₩31,926 | ₩31,958 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,913 | ₩31,913 | ₩31,819 | ₩31,866 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,859 | ₩31,974 | ₩31,859 | ₩31,974 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,993 | ₩32,033 | ₩31,993 | ₩32,033 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,966 | ₩32,012 | ₩31,966 | ₩32,008 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,939 | ₩31,953 | ₩31,926 | ₩31,933 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,926 | ₩31,926 | ₩31,859 | ₩31,887 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,811 | ₩31,867 | ₩31,806 | ₩31,858 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,699 | ₩31,773 | ₩31,632 | ₩31,764 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,619 | ₩31,686 | ₩31,566 | ₩31,591 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,815 | ₩31,859 | ₩31,806 | ₩31,838 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,953 | ₩31,953 | ₩31,825 | ₩31,825 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,712 | ₩31,752 | ₩31,712 | ₩31,752 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,859 | ₩31,886 | ₩31,859 | ₩31,871 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,793 | ₩31,926 | ₩31,793 | ₩31,891 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,806 | ₩31,891 | ₩31,806 | ₩31,891 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,752 | ₩31,806 | ₩31,739 | ₩31,771 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,795 | ₩31,913 | ₩31,795 | ₩31,825 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,755 | ₩31,817 | ₩31,752 | ₩31,817 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,712 | ₩31,746 | ₩31,712 | ₩31,724 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,644 | ₩31,644 | ₩31,644 | ₩31,644 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,732 | ₩31,732 | ₩31,684 | ₩31,684 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,793 | ₩31,793 | ₩31,712 | ₩31,758 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,712 | ₩31,779 | ₩31,712 | ₩31,726 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,781 | ₩31,781 | ₩31,781 | ₩31,781 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,712 | ₩31,773 | ₩31,712 | ₩31,773 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,726 | ₩31,726 | ₩31,647 | ₩31,712 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,692 | ₩31,692 | ₩31,646 | ₩31,692 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,599 | ₩31,624 | ₩31,587 | ₩31,624 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,459 | ₩31,492 | ₩31,459 | ₩31,476 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,392 | ₩31,395 | ₩31,309 | ₩31,309 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,447 | ₩31,532 | ₩31,432 | ₩31,532 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,497 | ₩31,516 | ₩31,432 | ₩31,432 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,499 | ₩31,512 | ₩31,432 | ₩31,480 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,552 | ₩31,644 | ₩31,552 | ₩31,644 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,566 | ₩31,672 | ₩31,552 | ₩31,658 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,552 | ₩31,606 | ₩31,552 | ₩31,586 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,606 | ₩31,606 | ₩31,572 | ₩31,572 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,606 | ₩31,606 | ₩31,566 | ₩31,598 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,539 | ₩31,566 | ₩31,499 | ₩31,551 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,499 | ₩31,548 | ₩31,499 | ₩31,544 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,491 | ₩31,519 | ₩31,472 | ₩31,519 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,405 | ₩31,459 | ₩31,405 | ₩31,425 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,379 | ₩31,468 | ₩31,379 | ₩31,468 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,298 | ₩31,379 | ₩31,298 | ₩31,375 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,218 | ₩31,305 | ₩31,098 | ₩31,305 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩31,018 | ₩31,209 | ₩31,018 | ₩31,205 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,831 | ₩30,978 | ₩30,831 | ₩30,903 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,911 | ₩30,911 | ₩30,778 | ₩30,791 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,058 | ₩31,058 | ₩30,991 | ₩31,054 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,965 | ₩31,011 | ₩30,911 | ₩30,995 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩31,005 | ₩31,058 | ₩30,991 | ₩31,058 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,978 | ₩31,205 | ₩30,978 | ₩31,138 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,210 | ₩31,245 | ₩31,125 | ₩31,125 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,300 | ₩31,352 | ₩31,298 | ₩31,312 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,405 | ₩31,405 | ₩31,312 | ₩31,351 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,379 | ₩31,385 | ₩31,272 | ₩31,385 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,072 | ₩31,164 | ₩30,991 | ₩31,152 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,312 | ₩31,312 | ₩31,184 | ₩31,184 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,339 | ₩31,373 | ₩31,332 | ₩31,372 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,285 | ₩31,304 | ₩31,272 | ₩31,304 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,499 | ₩31,499 | ₩31,432 | ₩31,432 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,459 | ₩31,472 | ₩31,405 | ₩31,448 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,459 | ₩31,472 | ₩31,205 | ₩31,413 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,500 | ₩31,528 | ₩31,432 | ₩31,519 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,485 | ₩31,512 | ₩31,459 | ₩31,512 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,445 | ₩31,497 | ₩31,445 | ₩31,497 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,377 | ₩31,385 | ₩31,339 | ₩31,371 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,138 | ₩31,266 | ₩31,138 | ₩31,218 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,218 | ₩31,232 | ₩30,931 | ₩31,172 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,192 | ₩31,277 | ₩31,192 | ₩31,277 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,236 | ₩31,265 | ₩31,218 | ₩31,265 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩31,018 | ₩31,100 | ₩30,724 | ₩31,100 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,085 | ₩31,112 | ₩30,911 | ₩31,019 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,072 | ₩31,098 | ₩30,994 | ₩31,066 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,885 | ₩31,072 | ₩30,871 | ₩31,013 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,085 | ₩31,085 | ₩31,045 | ₩31,077 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,192 | ₩31,218 | ₩30,831 | ₩30,831 | -1.16% | 2.5천 |
|---|