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 | ₩35,105 | ₩35,127 | ₩35,093 | ₩35,127 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,165 | ₩35,192 | ₩34,978 | ₩35,034 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,085 | ₩35,205 | ₩35,085 | ₩35,205 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,219 | ₩35,219 | ₩35,205 | ₩35,205 | -0.04% | 8.7천 |
| 2026.10.05 | ₩35,018 | ₩35,093 | ₩34,990 | ₩35,093 | +0.21% | 600 |
| 2026.10.02 | ₩35,085 | ₩35,085 | ₩34,933 | ₩34,988 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,789 | ₩34,892 | ₩34,778 | ₩34,878 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,872 | ₩34,912 | ₩34,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,823 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,778 | ₩34,791 | ₩34,777 | ₩34,791 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,765 | ₩34,791 | ₩34,729 | ₩34,729 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,845 | ₩34,885 | ₩34,809 | ₩34,885 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,671 | ₩34,818 | ₩34,645 | ₩34,789 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,713 | ₩34,791 | ₩34,713 | ₩34,759 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,805 | ₩34,912 | ₩34,805 | ₩34,912 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,671 | ₩34,831 | ₩34,671 | ₩34,785 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,285 | ₩34,432 | ₩34,285 | ₩34,432 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,311 | ₩34,378 | ₩34,257 | ₩34,358 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,084 | ₩34,231 | ₩33,937 | ₩34,097 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,137 | ₩34,137 | ₩34,057 | ₩34,070 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,137 | ₩34,231 | ₩34,137 | ₩34,191 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,264 | ₩34,324 | ₩34,252 | ₩34,271 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,657 | ₩34,177 | ₩33,657 | ₩34,159 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,271 | ₩34,337 | ₩34,271 | ₩34,297 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,872 | ₩34,872 | ₩34,337 | ₩34,351 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,324 | ₩34,444 | ₩34,324 | ₩34,380 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,297 | ₩34,395 | ₩34,297 | ₩34,371 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,137 | ₩34,212 | ₩34,137 | ₩34,185 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,151 | ₩34,236 | ₩34,097 | ₩34,144 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,231 | ₩34,324 | ₩34,228 | ₩34,324 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,324 | ₩34,418 | ₩34,217 | ₩34,251 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,311 | ₩34,378 | ₩34,244 | ₩34,378 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,151 | ₩34,176 | ₩34,057 | ₩34,151 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,057 | ₩34,124 | ₩34,044 | ₩34,111 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,970 | ₩34,082 | ₩33,924 | ₩34,017 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,244 | ₩34,244 | ₩34,070 | ₩34,164 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,057 | ₩34,124 | ₩34,044 | ₩34,097 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,124 | ₩34,231 | ₩34,057 | ₩34,177 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,257 | ₩34,257 | ₩34,124 | ₩34,191 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,458 | ₩34,471 | ₩34,364 | ₩34,391 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,378 | ₩34,478 | ₩34,311 | ₩34,360 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,431 | ₩34,444 | ₩34,364 | ₩34,391 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,324 | ₩34,324 | ₩34,257 | ₩34,273 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,284 | ₩34,284 | ₩34,104 | ₩34,144 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,070 | ₩34,231 | ₩34,070 | ₩34,191 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,324 | ₩34,324 | ₩34,070 | ₩34,217 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩34,004 | ₩34,097 | ₩33,861 | ₩34,044 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,177 | ₩34,191 | ₩34,044 | ₩34,068 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩34,017 | ₩34,177 | ₩33,977 | ₩34,151 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,617 | ₩33,844 | ₩33,523 | ₩33,790 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,643 | ₩33,670 | ₩33,363 | ₩33,550 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,256 | ₩33,456 | ₩33,256 | ₩33,443 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,176 | ₩33,336 | ₩32,936 | ₩32,949 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,390 | ₩33,390 | ₩33,069 | ₩33,236 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,456 | ₩33,456 | ₩33,163 | ₩33,316 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,483 | ₩33,520 | ₩33,323 | ₩33,343 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,603 | ₩33,617 | ₩33,403 | ₩33,470 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,164 | ₩34,164 | ₩33,723 | ₩33,790 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,950 | ₩33,950 | ₩33,710 | ₩33,857 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,763 | ₩33,763 | ₩33,590 | ₩33,603 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,577 | ₩33,710 | ₩33,543 | ₩33,710 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,483 | ₩33,563 | ₩33,483 | ₩33,563 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,630 | ₩33,630 | ₩33,510 | ₩33,523 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,311 | ₩34,311 | ₩33,510 | ₩33,530 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,964 | ₩33,964 | ₩33,496 | ₩33,536 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,530 | ₩33,536 | ₩33,510 | ₩33,516 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,523 | ₩33,536 | ₩33,495 | ₩33,496 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,490 | ₩33,490 | ₩33,470 | ₩33,486 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,470 | ₩33,490 | ₩33,470 | ₩33,490 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,483 | ₩33,510 | ₩33,470 | ₩33,490 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,458 | ₩33,458 | ₩33,458 | ₩33,458 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,518 | ₩33,518 | ₩33,443 | ₩33,443 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,416 | ₩33,456 | ₩33,390 | ₩33,450 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,410 | ₩33,416 | ₩33,376 | ₩33,416 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,309 | ₩33,376 | ₩33,309 | ₩33,376 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,323 | ₩33,370 | ₩33,323 | ₩33,336 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,323 | ₩33,350 | ₩33,296 | ₩33,309 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,296 | ₩33,363 | ₩33,296 | ₩33,330 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,390 | ₩33,416 | ₩33,390 | ₩33,390 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,363 | ₩33,370 | ₩33,336 | ₩33,370 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,350 | ₩33,363 | ₩33,303 | ₩33,303 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,390 | ₩33,390 | ₩33,350 | ₩33,360 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,363 | ₩33,390 | ₩33,363 | ₩33,376 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,309 | ₩33,330 | ₩33,296 | ₩33,330 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,163 | ₩33,256 | ₩33,163 | ₩33,256 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,189 | ₩33,216 | ₩33,136 | ₩33,156 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,283 | ₩33,283 | ₩33,096 | ₩33,203 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,096 | ₩33,283 | ₩33,096 | ₩33,256 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,309 | ₩33,330 | ₩33,203 | ₩33,203 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,330 | ₩33,330 | ₩33,323 | ₩33,323 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,338 | ₩33,350 | ₩33,309 | ₩33,309 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,309 | ₩33,330 | ₩33,309 | ₩33,330 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,309 | ₩33,323 | ₩33,296 | ₩33,309 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,296 | ₩33,316 | ₩33,296 | ₩33,303 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,276 | ₩33,276 | ₩33,256 | ₩33,269 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,176 | ₩33,263 | ₩33,176 | ₩33,263 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,243 | ₩33,243 | ₩33,216 | ₩33,216 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,163 | ₩33,203 | ₩33,163 | ₩33,176 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,163 | ₩33,163 | ₩33,149 | ₩33,163 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,109 | ₩33,136 | ₩33,109 | ₩33,136 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,096 | ₩33,136 | ₩33,096 | ₩33,123 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,096 | ₩33,143 | ₩33,096 | ₩33,129 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,123 | ₩33,143 | ₩33,109 | ₩33,143 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,069 | ₩33,096 | ₩33,069 | ₩33,096 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,096 | ₩33,136 | ₩33,096 | ₩33,136 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,113 | ₩33,113 | ₩33,113 | ₩33,113 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,976 | ₩33,083 | ₩32,976 | ₩33,036 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,949 | ₩33,022 | ₩32,949 | ₩33,002 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,982 | ₩32,982 | ₩32,936 | ₩32,936 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,922 | ₩32,922 | ₩32,882 | ₩32,902 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,897 | ₩32,909 | ₩32,896 | ₩32,909 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,789 | ₩32,842 | ₩32,789 | ₩32,842 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,722 | ₩32,762 | ₩32,722 | ₩32,762 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,802 | ₩32,802 | ₩32,722 | ₩32,742 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,749 | ₩32,789 | ₩32,749 | ₩32,789 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,682 | ₩32,789 | ₩32,682 | ₩32,789 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,669 | ₩32,682 | ₩32,589 | ₩32,642 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,655 | ₩32,689 | ₩32,642 | ₩32,689 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,615 | ₩32,615 | ₩32,562 | ₩32,562 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,535 | ₩32,589 | ₩32,535 | ₩32,589 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,562 | ₩32,655 | ₩32,562 | ₩32,629 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,468 | ₩32,503 | ₩32,468 | ₩32,503 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,402 | ₩32,475 | ₩32,375 | ₩32,475 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,282 | ₩32,402 | ₩32,282 | ₩32,375 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,088 | ₩32,201 | ₩32,088 | ₩32,201 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,068 | ₩32,068 | ₩32,028 | ₩32,068 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,948 | ₩32,028 | ₩31,948 | ₩32,028 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,934 | ₩31,974 | ₩31,869 | ₩31,901 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,427 | ₩31,529 | ₩31,347 | ₩31,529 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,467 | ₩31,534 | ₩31,467 | ₩31,534 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,334 | ₩31,479 | ₩31,334 | ₩31,431 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,360 | ₩31,494 | ₩31,347 | ₩31,364 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,906 | ₩31,240 | ₩30,906 | ₩31,240 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,840 | ₩30,906 | ₩30,746 | ₩30,746 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,933 | ₩31,000 | ₩30,853 | ₩30,865 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,227 | ₩31,227 | ₩31,139 | ₩31,139 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,534 | ₩31,534 | ₩31,440 | ₩31,440 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,374 | ₩31,440 | ₩31,347 | ₩31,359 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,587 | ₩31,601 | ₩31,414 | ₩31,480 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,360 | ₩31,400 | ₩31,251 | ₩31,251 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,440 | ₩31,563 | ₩31,440 | ₩31,534 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,734 | ₩31,734 | ₩31,593 | ₩31,593 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,774 | ₩31,788 | ₩31,761 | ₩31,773 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,675 | ₩31,707 | ₩31,665 | ₩31,665 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,454 | ₩31,587 | ₩31,454 | ₩31,492 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,587 | ₩31,614 | ₩31,561 | ₩31,579 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,747 | ₩31,774 | ₩31,721 | ₩31,774 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,814 | ₩31,854 | ₩31,772 | ₩31,772 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,494 | ₩31,757 | ₩31,467 | ₩31,757 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,667 | ₩31,734 | ₩31,547 | ₩31,578 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,774 | ₩31,774 | ₩31,681 | ₩31,766 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,828 | ₩31,852 | ₩31,814 | ₩31,852 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,494 | ₩31,681 | ₩31,494 | ₩31,639 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,734 | ₩31,814 | ₩31,721 | ₩31,774 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,480 | ₩31,761 | ₩31,480 | ₩31,734 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,745 | ₩31,801 | ₩31,707 | ₩31,773 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,854 | ₩31,908 | ₩31,854 | ₩31,900 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,707 | ₩31,774 | ₩31,694 | ₩31,707 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,601 | ₩31,601 | ₩31,561 | ₩31,587 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,694 | ₩31,761 | ₩31,667 | ₩31,721 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,641 | ₩31,641 | ₩31,574 | ₩31,601 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,694 | ₩31,761 | ₩31,654 | ₩31,681 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,480 | ₩31,614 | ₩31,480 | ₩31,587 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,507 | ₩31,661 | ₩31,507 | ₩31,581 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,681 | ₩31,694 | ₩31,554 | ₩31,558 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,801 | ₩31,801 | ₩31,681 | ₩31,774 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,821 | ₩31,825 | ₩31,761 | ₩31,774 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,788 | ₩31,841 | ₩31,761 | ₩31,806 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,601 | ₩31,721 | ₩31,589 | ₩31,694 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,541 | ₩31,541 | ₩31,439 | ₩31,439 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,534 | ₩31,606 | ₩31,480 | ₩31,606 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,924 | ₩31,924 | ₩31,694 | ₩31,780 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,921 | ₩32,014 | ₩31,921 | ₩31,953 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,908 | ₩31,908 | ₩31,814 | ₩31,861 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,854 | ₩31,969 | ₩31,854 | ₩31,969 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,988 | ₩32,028 | ₩31,988 | ₩32,028 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,961 | ₩32,006 | ₩31,961 | ₩32,002 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,934 | ₩31,948 | ₩31,921 | ₩31,928 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,921 | ₩31,921 | ₩31,854 | ₩31,882 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,806 | ₩31,862 | ₩31,801 | ₩31,853 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,694 | ₩31,768 | ₩31,627 | ₩31,760 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,614 | ₩31,681 | ₩31,561 | ₩31,586 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,810 | ₩31,854 | ₩31,801 | ₩31,833 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,948 | ₩31,948 | ₩31,820 | ₩31,820 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,707 | ₩31,747 | ₩31,707 | ₩31,747 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,854 | ₩31,881 | ₩31,854 | ₩31,866 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,788 | ₩31,921 | ₩31,788 | ₩31,886 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,801 | ₩31,886 | ₩31,801 | ₩31,886 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,747 | ₩31,801 | ₩31,734 | ₩31,766 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,790 | ₩31,908 | ₩31,790 | ₩31,820 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,750 | ₩31,812 | ₩31,747 | ₩31,812 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,707 | ₩31,741 | ₩31,707 | ₩31,719 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,727 | ₩31,727 | ₩31,679 | ₩31,679 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,788 | ₩31,788 | ₩31,707 | ₩31,753 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,707 | ₩31,774 | ₩31,707 | ₩31,721 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,707 | ₩31,768 | ₩31,707 | ₩31,768 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,721 | ₩31,721 | ₩31,642 | ₩31,707 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,687 | ₩31,687 | ₩31,641 | ₩31,687 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,594 | ₩31,619 | ₩31,582 | ₩31,619 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,454 | ₩31,487 | ₩31,454 | ₩31,471 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,387 | ₩31,390 | ₩31,304 | ₩31,304 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,442 | ₩31,527 | ₩31,427 | ₩31,527 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,492 | ₩31,511 | ₩31,427 | ₩31,427 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,494 | ₩31,507 | ₩31,427 | ₩31,475 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,547 | ₩31,639 | ₩31,547 | ₩31,639 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,561 | ₩31,667 | ₩31,547 | ₩31,653 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,547 | ₩31,601 | ₩31,547 | ₩31,581 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,601 | ₩31,601 | ₩31,567 | ₩31,567 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,601 | ₩31,601 | ₩31,561 | ₩31,593 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,534 | ₩31,561 | ₩31,494 | ₩31,546 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,494 | ₩31,543 | ₩31,494 | ₩31,539 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,486 | ₩31,514 | ₩31,467 | ₩31,514 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,400 | ₩31,454 | ₩31,400 | ₩31,420 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,374 | ₩31,463 | ₩31,374 | ₩31,463 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,294 | ₩31,374 | ₩31,294 | ₩31,370 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,213 | ₩31,300 | ₩31,093 | ₩31,300 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩31,013 | ₩31,204 | ₩31,013 | ₩31,200 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,826 | ₩30,973 | ₩30,826 | ₩30,898 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,906 | ₩30,906 | ₩30,773 | ₩30,786 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,053 | ₩31,053 | ₩30,987 | ₩31,049 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,960 | ₩31,007 | ₩30,906 | ₩30,991 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩31,000 | ₩31,053 | ₩30,987 | ₩31,053 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,973 | ₩31,200 | ₩30,973 | ₩31,133 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,205 | ₩31,240 | ₩31,120 | ₩31,120 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,295 | ₩31,347 | ₩31,294 | ₩31,307 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,400 | ₩31,400 | ₩31,307 | ₩31,346 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,374 | ₩31,380 | ₩31,267 | ₩31,380 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,067 | ₩31,159 | ₩30,987 | ₩31,147 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,307 | ₩31,307 | ₩31,179 | ₩31,179 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,334 | ₩31,368 | ₩31,327 | ₩31,367 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,280 | ₩31,299 | ₩31,267 | ₩31,299 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,494 | ₩31,494 | ₩31,427 | ₩31,427 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,454 | ₩31,467 | ₩31,400 | ₩31,443 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,454 | ₩31,467 | ₩31,200 | ₩31,408 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,495 | ₩31,523 | ₩31,427 | ₩31,514 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,480 | ₩31,507 | ₩31,454 | ₩31,507 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,440 | ₩31,492 | ₩31,440 | ₩31,492 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,372 | ₩31,380 | ₩31,334 | ₩31,366 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,133 | ₩31,262 | ₩31,133 | ₩31,213 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,213 | ₩31,227 | ₩30,926 | ₩31,167 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,187 | ₩31,272 | ₩31,187 | ₩31,272 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,231 | ₩31,260 | ₩31,213 | ₩31,260 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩31,013 | ₩31,095 | ₩30,720 | ₩31,095 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,080 | ₩31,107 | ₩30,906 | ₩31,015 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,067 | ₩31,093 | ₩30,989 | ₩31,061 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,880 | ₩31,067 | ₩30,866 | ₩31,008 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,080 | ₩31,080 | ₩31,040 | ₩31,072 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,187 | ₩31,213 | ₩30,826 | ₩30,826 | -1.16% | 2.5천 |
|---|