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 | ₩35,093 | ₩35,114 | ₩35,081 | ₩35,114 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,153 | ₩35,180 | ₩34,966 | ₩35,022 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,073 | ₩35,193 | ₩35,073 | ₩35,193 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,206 | ₩35,206 | ₩35,193 | ₩35,193 | -0.04% | 8.7천 |
| 2026.10.05 | ₩35,006 | ₩35,081 | ₩34,978 | ₩35,081 | +0.21% | 600 |
| 2026.10.02 | ₩35,073 | ₩35,073 | ₩34,921 | ₩34,975 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,776 | ₩34,879 | ₩34,766 | ₩34,866 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,859 | ₩34,899 | ₩34,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,811 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,766 | ₩34,779 | ₩34,764 | ₩34,779 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,752 | ₩34,779 | ₩34,716 | ₩34,716 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,833 | ₩34,873 | ₩34,797 | ₩34,873 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,659 | ₩34,806 | ₩34,632 | ₩34,776 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,700 | ₩34,779 | ₩34,700 | ₩34,747 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,793 | ₩34,899 | ₩34,793 | ₩34,899 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,659 | ₩34,819 | ₩34,659 | ₩34,772 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,273 | ₩34,420 | ₩34,273 | ₩34,420 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,299 | ₩34,365 | ₩34,245 | ₩34,345 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,072 | ₩34,219 | ₩33,925 | ₩34,085 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,125 | ₩34,125 | ₩34,045 | ₩34,058 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,125 | ₩34,219 | ₩34,125 | ₩34,179 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,252 | ₩34,312 | ₩34,240 | ₩34,259 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,645 | ₩34,165 | ₩33,645 | ₩34,147 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,259 | ₩34,325 | ₩34,259 | ₩34,285 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,859 | ₩34,859 | ₩34,325 | ₩34,339 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,312 | ₩34,432 | ₩34,312 | ₩34,368 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,285 | ₩34,383 | ₩34,285 | ₩34,359 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,125 | ₩34,200 | ₩34,125 | ₩34,173 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,139 | ₩34,224 | ₩34,085 | ₩34,132 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,219 | ₩34,312 | ₩34,216 | ₩34,312 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,312 | ₩34,405 | ₩34,205 | ₩34,239 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,299 | ₩34,365 | ₩34,232 | ₩34,365 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,139 | ₩34,164 | ₩34,045 | ₩34,139 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,045 | ₩34,112 | ₩34,032 | ₩34,099 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,958 | ₩34,070 | ₩33,912 | ₩34,005 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,232 | ₩34,232 | ₩34,058 | ₩34,152 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,045 | ₩34,112 | ₩34,032 | ₩34,085 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,112 | ₩34,219 | ₩34,045 | ₩34,165 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,245 | ₩34,245 | ₩34,112 | ₩34,179 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,446 | ₩34,459 | ₩34,352 | ₩34,379 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,365 | ₩34,466 | ₩34,299 | ₩34,348 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,419 | ₩34,432 | ₩34,352 | ₩34,379 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,312 | ₩34,312 | ₩34,245 | ₩34,261 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,272 | ₩34,272 | ₩34,092 | ₩34,132 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,058 | ₩34,219 | ₩34,058 | ₩34,179 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,312 | ₩34,312 | ₩34,058 | ₩34,205 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩33,992 | ₩34,085 | ₩33,849 | ₩34,032 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,165 | ₩34,179 | ₩34,032 | ₩34,056 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩34,005 | ₩34,165 | ₩33,965 | ₩34,139 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,605 | ₩33,832 | ₩33,511 | ₩33,778 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,631 | ₩33,658 | ₩33,351 | ₩33,538 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,244 | ₩33,445 | ₩33,244 | ₩33,431 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,164 | ₩33,324 | ₩32,924 | ₩32,937 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,378 | ₩33,378 | ₩33,058 | ₩33,224 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,445 | ₩33,445 | ₩33,151 | ₩33,304 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,471 | ₩33,509 | ₩33,311 | ₩33,331 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,591 | ₩33,605 | ₩33,391 | ₩33,458 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,152 | ₩34,152 | ₩33,711 | ₩33,778 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,938 | ₩33,938 | ₩33,698 | ₩33,845 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,752 | ₩33,752 | ₩33,578 | ₩33,591 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,565 | ₩33,698 | ₩33,531 | ₩33,698 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,471 | ₩33,551 | ₩33,471 | ₩33,551 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,618 | ₩33,618 | ₩33,498 | ₩33,511 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,299 | ₩34,299 | ₩33,498 | ₩33,518 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,952 | ₩33,952 | ₩33,485 | ₩33,525 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,518 | ₩33,525 | ₩33,498 | ₩33,505 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,511 | ₩33,525 | ₩33,483 | ₩33,485 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,478 | ₩33,478 | ₩33,458 | ₩33,474 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,458 | ₩33,478 | ₩33,458 | ₩33,478 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,471 | ₩33,498 | ₩33,458 | ₩33,478 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,506 | ₩33,506 | ₩33,431 | ₩33,431 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,405 | ₩33,445 | ₩33,378 | ₩33,438 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,398 | ₩33,405 | ₩33,365 | ₩33,405 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,298 | ₩33,365 | ₩33,298 | ₩33,365 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,311 | ₩33,358 | ₩33,311 | ₩33,324 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,311 | ₩33,338 | ₩33,284 | ₩33,298 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,284 | ₩33,351 | ₩33,284 | ₩33,318 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,378 | ₩33,405 | ₩33,378 | ₩33,378 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,351 | ₩33,358 | ₩33,324 | ₩33,358 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,338 | ₩33,351 | ₩33,291 | ₩33,291 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,378 | ₩33,378 | ₩33,338 | ₩33,348 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,351 | ₩33,378 | ₩33,351 | ₩33,365 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,298 | ₩33,318 | ₩33,284 | ₩33,318 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,151 | ₩33,244 | ₩33,151 | ₩33,244 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,178 | ₩33,204 | ₩33,124 | ₩33,144 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,271 | ₩33,271 | ₩33,084 | ₩33,191 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,084 | ₩33,271 | ₩33,084 | ₩33,244 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,298 | ₩33,318 | ₩33,191 | ₩33,191 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,318 | ₩33,318 | ₩33,311 | ₩33,311 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,326 | ₩33,338 | ₩33,298 | ₩33,298 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,298 | ₩33,318 | ₩33,298 | ₩33,318 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,298 | ₩33,311 | ₩33,284 | ₩33,298 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,284 | ₩33,304 | ₩33,284 | ₩33,291 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,271 | ₩33,271 | ₩33,271 | ₩33,271 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,264 | ₩33,264 | ₩33,244 | ₩33,258 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,164 | ₩33,251 | ₩33,164 | ₩33,251 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,231 | ₩33,231 | ₩33,204 | ₩33,204 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,151 | ₩33,191 | ₩33,151 | ₩33,164 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,151 | ₩33,151 | ₩33,138 | ₩33,151 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,098 | ₩33,124 | ₩33,098 | ₩33,124 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,084 | ₩33,124 | ₩33,084 | ₩33,111 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,084 | ₩33,131 | ₩33,084 | ₩33,118 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,111 | ₩33,131 | ₩33,098 | ₩33,131 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,058 | ₩33,084 | ₩33,058 | ₩33,084 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,084 | ₩33,124 | ₩33,084 | ₩33,124 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,102 | ₩33,102 | ₩33,102 | ₩33,102 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,964 | ₩33,071 | ₩32,964 | ₩33,024 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,937 | ₩33,011 | ₩32,937 | ₩32,991 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,971 | ₩32,971 | ₩32,924 | ₩32,924 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,911 | ₩32,911 | ₩32,871 | ₩32,891 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,885 | ₩32,897 | ₩32,884 | ₩32,897 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,777 | ₩32,831 | ₩32,777 | ₩32,831 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,711 | ₩32,751 | ₩32,711 | ₩32,751 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,791 | ₩32,791 | ₩32,711 | ₩32,731 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,737 | ₩32,777 | ₩32,737 | ₩32,777 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,671 | ₩32,777 | ₩32,671 | ₩32,777 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,657 | ₩32,671 | ₩32,577 | ₩32,630 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,644 | ₩32,677 | ₩32,630 | ₩32,677 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,604 | ₩32,604 | ₩32,550 | ₩32,550 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,524 | ₩32,577 | ₩32,524 | ₩32,577 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,550 | ₩32,644 | ₩32,550 | ₩32,617 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,457 | ₩32,492 | ₩32,457 | ₩32,492 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,390 | ₩32,464 | ₩32,364 | ₩32,464 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,270 | ₩32,390 | ₩32,270 | ₩32,364 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,077 | ₩32,190 | ₩32,077 | ₩32,190 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,057 | ₩32,057 | ₩32,017 | ₩32,057 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,936 | ₩32,017 | ₩31,936 | ₩32,017 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,923 | ₩31,963 | ₩31,858 | ₩31,890 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,416 | ₩31,517 | ₩31,336 | ₩31,517 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,456 | ₩31,523 | ₩31,456 | ₩31,523 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,323 | ₩31,468 | ₩31,323 | ₩31,420 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,349 | ₩31,483 | ₩31,336 | ₩31,353 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,896 | ₩31,229 | ₩30,896 | ₩31,229 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,829 | ₩30,896 | ₩30,735 | ₩30,735 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,922 | ₩30,989 | ₩30,842 | ₩30,854 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,216 | ₩31,216 | ₩31,128 | ₩31,128 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,523 | ₩31,523 | ₩31,429 | ₩31,429 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,363 | ₩31,429 | ₩31,336 | ₩31,348 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,576 | ₩31,590 | ₩31,403 | ₩31,469 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,349 | ₩31,389 | ₩31,240 | ₩31,240 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,429 | ₩31,552 | ₩31,429 | ₩31,523 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,723 | ₩31,723 | ₩31,582 | ₩31,582 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,763 | ₩31,776 | ₩31,750 | ₩31,762 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,664 | ₩31,696 | ₩31,654 | ₩31,654 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,443 | ₩31,576 | ₩31,443 | ₩31,481 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,576 | ₩31,603 | ₩31,549 | ₩31,568 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,736 | ₩31,763 | ₩31,710 | ₩31,763 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,803 | ₩31,843 | ₩31,760 | ₩31,760 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,483 | ₩31,746 | ₩31,456 | ₩31,746 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,656 | ₩31,723 | ₩31,536 | ₩31,567 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,763 | ₩31,763 | ₩31,670 | ₩31,755 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,816 | ₩31,840 | ₩31,803 | ₩31,840 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,483 | ₩31,670 | ₩31,483 | ₩31,628 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,723 | ₩31,803 | ₩31,710 | ₩31,763 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,469 | ₩31,750 | ₩31,469 | ₩31,723 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,734 | ₩31,790 | ₩31,696 | ₩31,762 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,843 | ₩31,896 | ₩31,843 | ₩31,888 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,696 | ₩31,763 | ₩31,683 | ₩31,696 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,590 | ₩31,590 | ₩31,549 | ₩31,576 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,683 | ₩31,750 | ₩31,656 | ₩31,710 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,630 | ₩31,630 | ₩31,563 | ₩31,590 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,683 | ₩31,750 | ₩31,643 | ₩31,670 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,469 | ₩31,603 | ₩31,469 | ₩31,576 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,496 | ₩31,650 | ₩31,496 | ₩31,569 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,670 | ₩31,683 | ₩31,543 | ₩31,547 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,790 | ₩31,790 | ₩31,670 | ₩31,763 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,810 | ₩31,814 | ₩31,750 | ₩31,763 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,776 | ₩31,830 | ₩31,750 | ₩31,795 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,590 | ₩31,710 | ₩31,577 | ₩31,683 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,529 | ₩31,529 | ₩31,428 | ₩31,428 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,523 | ₩31,595 | ₩31,469 | ₩31,595 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,912 | ₩31,912 | ₩31,683 | ₩31,768 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,910 | ₩32,003 | ₩31,910 | ₩31,942 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,896 | ₩31,896 | ₩31,803 | ₩31,850 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,843 | ₩31,958 | ₩31,843 | ₩31,958 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,977 | ₩32,017 | ₩31,977 | ₩32,017 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,950 | ₩31,995 | ₩31,950 | ₩31,991 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,923 | ₩31,936 | ₩31,910 | ₩31,916 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,910 | ₩31,910 | ₩31,843 | ₩31,871 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,795 | ₩31,851 | ₩31,790 | ₩31,842 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,683 | ₩31,756 | ₩31,616 | ₩31,748 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,603 | ₩31,670 | ₩31,549 | ₩31,575 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,799 | ₩31,843 | ₩31,790 | ₩31,822 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,936 | ₩31,936 | ₩31,808 | ₩31,808 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,696 | ₩31,736 | ₩31,696 | ₩31,736 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,843 | ₩31,870 | ₩31,843 | ₩31,855 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,776 | ₩31,910 | ₩31,776 | ₩31,875 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,790 | ₩31,875 | ₩31,790 | ₩31,875 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,736 | ₩31,790 | ₩31,723 | ₩31,755 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,779 | ₩31,896 | ₩31,779 | ₩31,808 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,739 | ₩31,800 | ₩31,736 | ₩31,800 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,696 | ₩31,730 | ₩31,696 | ₩31,708 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,628 | ₩31,628 | ₩31,628 | ₩31,628 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,716 | ₩31,716 | ₩31,668 | ₩31,668 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,776 | ₩31,776 | ₩31,696 | ₩31,742 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,696 | ₩31,763 | ₩31,696 | ₩31,710 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,696 | ₩31,756 | ₩31,696 | ₩31,756 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,710 | ₩31,710 | ₩31,631 | ₩31,696 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,676 | ₩31,676 | ₩31,630 | ₩31,676 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,583 | ₩31,608 | ₩31,571 | ₩31,608 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,443 | ₩31,476 | ₩31,443 | ₩31,460 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,376 | ₩31,379 | ₩31,293 | ₩31,293 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,431 | ₩31,516 | ₩31,416 | ₩31,516 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,481 | ₩31,500 | ₩31,416 | ₩31,416 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,483 | ₩31,496 | ₩31,416 | ₩31,464 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,536 | ₩31,628 | ₩31,536 | ₩31,628 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,549 | ₩31,656 | ₩31,536 | ₩31,642 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,536 | ₩31,590 | ₩31,536 | ₩31,569 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,590 | ₩31,590 | ₩31,556 | ₩31,556 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,590 | ₩31,590 | ₩31,549 | ₩31,582 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,523 | ₩31,549 | ₩31,483 | ₩31,535 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,483 | ₩31,532 | ₩31,483 | ₩31,528 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,475 | ₩31,503 | ₩31,456 | ₩31,503 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,389 | ₩31,443 | ₩31,389 | ₩31,409 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,363 | ₩31,452 | ₩31,363 | ₩31,452 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,283 | ₩31,363 | ₩31,283 | ₩31,359 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,202 | ₩31,289 | ₩31,082 | ₩31,289 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩31,002 | ₩31,193 | ₩31,002 | ₩31,189 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,815 | ₩30,962 | ₩30,815 | ₩30,888 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,896 | ₩30,896 | ₩30,762 | ₩30,775 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,042 | ₩31,042 | ₩30,976 | ₩31,038 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,949 | ₩30,996 | ₩30,896 | ₩30,980 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩30,989 | ₩31,042 | ₩30,976 | ₩31,042 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,962 | ₩31,189 | ₩30,962 | ₩31,122 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,194 | ₩31,229 | ₩31,109 | ₩31,109 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,284 | ₩31,336 | ₩31,283 | ₩31,296 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,389 | ₩31,389 | ₩31,296 | ₩31,335 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,363 | ₩31,369 | ₩31,256 | ₩31,369 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,056 | ₩31,148 | ₩30,976 | ₩31,136 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,296 | ₩31,296 | ₩31,168 | ₩31,168 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,323 | ₩31,357 | ₩31,316 | ₩31,356 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,269 | ₩31,288 | ₩31,256 | ₩31,288 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,483 | ₩31,483 | ₩31,416 | ₩31,416 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,443 | ₩31,456 | ₩31,389 | ₩31,432 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,443 | ₩31,456 | ₩31,189 | ₩31,397 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,484 | ₩31,512 | ₩31,416 | ₩31,503 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,469 | ₩31,496 | ₩31,443 | ₩31,496 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,429 | ₩31,481 | ₩31,429 | ₩31,481 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,361 | ₩31,369 | ₩31,323 | ₩31,355 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,122 | ₩31,251 | ₩31,122 | ₩31,202 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,202 | ₩31,216 | ₩30,916 | ₩31,156 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,176 | ₩31,261 | ₩31,176 | ₩31,261 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,220 | ₩31,249 | ₩31,202 | ₩31,249 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩31,002 | ₩31,084 | ₩30,709 | ₩31,084 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,069 | ₩31,096 | ₩30,896 | ₩31,004 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,056 | ₩31,082 | ₩30,978 | ₩31,050 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,869 | ₩31,056 | ₩30,855 | ₩30,997 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,069 | ₩31,069 | ₩31,029 | ₩31,061 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,176 | ₩31,202 | ₩30,815 | ₩30,815 | -1.16% | 2.5천 |
|---|