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 | ₩35,101 | ₩35,122 | ₩35,089 | ₩35,122 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,161 | ₩35,187 | ₩34,974 | ₩35,030 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,081 | ₩35,201 | ₩35,081 | ₩35,201 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,214 | ₩35,214 | ₩35,201 | ₩35,201 | -0.04% | 8.7천 |
| 2026.10.05 | ₩35,014 | ₩35,089 | ₩34,986 | ₩35,089 | +0.21% | 600 |
| 2026.10.02 | ₩35,081 | ₩35,081 | ₩34,928 | ₩34,983 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,784 | ₩34,887 | ₩34,774 | ₩34,874 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,867 | ₩34,907 | ₩34,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,819 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,774 | ₩34,787 | ₩34,772 | ₩34,787 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,760 | ₩34,787 | ₩34,724 | ₩34,724 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,840 | ₩34,880 | ₩34,804 | ₩34,880 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,667 | ₩34,814 | ₩34,640 | ₩34,784 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,708 | ₩34,787 | ₩34,708 | ₩34,755 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,800 | ₩34,907 | ₩34,800 | ₩34,907 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,667 | ₩34,827 | ₩34,667 | ₩34,780 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,281 | ₩34,428 | ₩34,281 | ₩34,428 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,306 | ₩34,373 | ₩34,253 | ₩34,353 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,079 | ₩34,226 | ₩33,933 | ₩34,093 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,133 | ₩34,133 | ₩34,053 | ₩34,066 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,133 | ₩34,226 | ₩34,133 | ₩34,186 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,260 | ₩34,320 | ₩34,248 | ₩34,266 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,652 | ₩34,173 | ₩33,652 | ₩34,154 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,266 | ₩34,333 | ₩34,266 | ₩34,293 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,867 | ₩34,867 | ₩34,333 | ₩34,346 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,320 | ₩34,440 | ₩34,320 | ₩34,376 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,293 | ₩34,391 | ₩34,293 | ₩34,366 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,133 | ₩34,208 | ₩34,133 | ₩34,181 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,146 | ₩34,232 | ₩34,093 | ₩34,140 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,226 | ₩34,320 | ₩34,224 | ₩34,320 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,320 | ₩34,413 | ₩34,213 | ₩34,246 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,306 | ₩34,373 | ₩34,240 | ₩34,373 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,146 | ₩34,172 | ₩34,053 | ₩34,146 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,053 | ₩34,120 | ₩34,039 | ₩34,106 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,966 | ₩34,078 | ₩33,919 | ₩34,013 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,240 | ₩34,240 | ₩34,066 | ₩34,160 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,053 | ₩34,120 | ₩34,039 | ₩34,093 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,120 | ₩34,226 | ₩34,053 | ₩34,173 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,253 | ₩34,253 | ₩34,120 | ₩34,186 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,453 | ₩34,467 | ₩34,360 | ₩34,387 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,373 | ₩34,473 | ₩34,306 | ₩34,356 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,427 | ₩34,440 | ₩34,360 | ₩34,387 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,320 | ₩34,320 | ₩34,253 | ₩34,269 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,280 | ₩34,280 | ₩34,100 | ₩34,140 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,066 | ₩34,226 | ₩34,066 | ₩34,186 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,320 | ₩34,320 | ₩34,066 | ₩34,213 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩33,999 | ₩34,093 | ₩33,857 | ₩34,039 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,173 | ₩34,186 | ₩34,039 | ₩34,063 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩34,013 | ₩34,173 | ₩33,973 | ₩34,146 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,612 | ₩33,839 | ₩33,519 | ₩33,786 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,639 | ₩33,666 | ₩33,359 | ₩33,546 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,252 | ₩33,452 | ₩33,252 | ₩33,439 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,172 | ₩33,332 | ₩32,931 | ₩32,945 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,385 | ₩33,385 | ₩33,065 | ₩33,232 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,452 | ₩33,452 | ₩33,158 | ₩33,312 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,479 | ₩33,516 | ₩33,319 | ₩33,339 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,599 | ₩33,612 | ₩33,399 | ₩33,465 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,160 | ₩34,160 | ₩33,719 | ₩33,786 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,946 | ₩33,946 | ₩33,706 | ₩33,853 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,759 | ₩33,759 | ₩33,586 | ₩33,599 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,572 | ₩33,706 | ₩33,539 | ₩33,706 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,479 | ₩33,559 | ₩33,479 | ₩33,559 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,626 | ₩33,626 | ₩33,505 | ₩33,519 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,306 | ₩34,306 | ₩33,505 | ₩33,526 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,959 | ₩33,959 | ₩33,492 | ₩33,532 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,526 | ₩33,532 | ₩33,505 | ₩33,512 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,519 | ₩33,532 | ₩33,491 | ₩33,492 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,485 | ₩33,485 | ₩33,465 | ₩33,481 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,465 | ₩33,485 | ₩33,465 | ₩33,485 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,479 | ₩33,505 | ₩33,465 | ₩33,485 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,513 | ₩33,513 | ₩33,439 | ₩33,439 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,412 | ₩33,452 | ₩33,385 | ₩33,445 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,405 | ₩33,412 | ₩33,372 | ₩33,412 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,305 | ₩33,372 | ₩33,305 | ₩33,372 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,319 | ₩33,365 | ₩33,319 | ₩33,332 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,319 | ₩33,345 | ₩33,292 | ₩33,305 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,292 | ₩33,359 | ₩33,292 | ₩33,325 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,385 | ₩33,412 | ₩33,385 | ₩33,385 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,359 | ₩33,365 | ₩33,332 | ₩33,365 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,345 | ₩33,359 | ₩33,299 | ₩33,299 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,385 | ₩33,385 | ₩33,345 | ₩33,356 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,359 | ₩33,385 | ₩33,359 | ₩33,372 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,305 | ₩33,325 | ₩33,292 | ₩33,325 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,158 | ₩33,252 | ₩33,158 | ₩33,252 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,185 | ₩33,212 | ₩33,132 | ₩33,152 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,279 | ₩33,279 | ₩33,092 | ₩33,198 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,092 | ₩33,279 | ₩33,092 | ₩33,252 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,305 | ₩33,325 | ₩33,198 | ₩33,198 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,325 | ₩33,325 | ₩33,319 | ₩33,319 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,333 | ₩33,345 | ₩33,305 | ₩33,305 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,305 | ₩33,325 | ₩33,305 | ₩33,325 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,305 | ₩33,319 | ₩33,292 | ₩33,305 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,292 | ₩33,312 | ₩33,292 | ₩33,299 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,272 | ₩33,272 | ₩33,252 | ₩33,265 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,172 | ₩33,259 | ₩33,172 | ₩33,259 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,239 | ₩33,239 | ₩33,212 | ₩33,212 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,158 | ₩33,198 | ₩33,158 | ₩33,172 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,158 | ₩33,158 | ₩33,145 | ₩33,158 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,105 | ₩33,132 | ₩33,105 | ₩33,132 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,092 | ₩33,132 | ₩33,092 | ₩33,118 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,092 | ₩33,138 | ₩33,092 | ₩33,125 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,118 | ₩33,138 | ₩33,105 | ₩33,138 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,065 | ₩33,092 | ₩33,065 | ₩33,092 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,092 | ₩33,132 | ₩33,092 | ₩33,132 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,972 | ₩33,078 | ₩32,972 | ₩33,032 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,945 | ₩33,018 | ₩32,945 | ₩32,998 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,978 | ₩32,978 | ₩32,931 | ₩32,931 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,918 | ₩32,918 | ₩32,878 | ₩32,898 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,893 | ₩32,905 | ₩32,891 | ₩32,905 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,785 | ₩32,838 | ₩32,785 | ₩32,838 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,718 | ₩32,758 | ₩32,718 | ₩32,758 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,798 | ₩32,798 | ₩32,718 | ₩32,738 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,745 | ₩32,785 | ₩32,745 | ₩32,785 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,678 | ₩32,785 | ₩32,678 | ₩32,785 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,665 | ₩32,678 | ₩32,584 | ₩32,638 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,651 | ₩32,685 | ₩32,638 | ₩32,685 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,611 | ₩32,611 | ₩32,558 | ₩32,558 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,531 | ₩32,584 | ₩32,531 | ₩32,584 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,558 | ₩32,651 | ₩32,558 | ₩32,624 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,464 | ₩32,499 | ₩32,464 | ₩32,499 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,398 | ₩32,471 | ₩32,371 | ₩32,471 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,277 | ₩32,398 | ₩32,277 | ₩32,371 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,084 | ₩32,197 | ₩32,084 | ₩32,197 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,064 | ₩32,064 | ₩32,024 | ₩32,064 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,944 | ₩32,024 | ₩31,944 | ₩32,024 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,930 | ₩31,970 | ₩31,865 | ₩31,897 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,423 | ₩31,525 | ₩31,343 | ₩31,525 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,463 | ₩31,530 | ₩31,463 | ₩31,530 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,330 | ₩31,475 | ₩31,330 | ₩31,427 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,356 | ₩31,490 | ₩31,343 | ₩31,360 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,902 | ₩31,236 | ₩30,902 | ₩31,236 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,836 | ₩30,902 | ₩30,742 | ₩30,742 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,929 | ₩30,996 | ₩30,849 | ₩30,861 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,223 | ₩31,223 | ₩31,135 | ₩31,135 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,530 | ₩31,530 | ₩31,436 | ₩31,436 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,370 | ₩31,436 | ₩31,343 | ₩31,355 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,583 | ₩31,597 | ₩31,410 | ₩31,476 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,356 | ₩31,396 | ₩31,247 | ₩31,247 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,436 | ₩31,559 | ₩31,436 | ₩31,530 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,730 | ₩31,730 | ₩31,589 | ₩31,589 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,770 | ₩31,783 | ₩31,757 | ₩31,769 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,671 | ₩31,703 | ₩31,661 | ₩31,661 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,450 | ₩31,583 | ₩31,450 | ₩31,488 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,583 | ₩31,610 | ₩31,557 | ₩31,575 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,743 | ₩31,770 | ₩31,717 | ₩31,770 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,810 | ₩31,850 | ₩31,767 | ₩31,767 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,490 | ₩31,753 | ₩31,463 | ₩31,753 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,663 | ₩31,730 | ₩31,543 | ₩31,574 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,770 | ₩31,770 | ₩31,677 | ₩31,762 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,824 | ₩31,848 | ₩31,810 | ₩31,848 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,490 | ₩31,677 | ₩31,490 | ₩31,635 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,730 | ₩31,810 | ₩31,717 | ₩31,770 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,476 | ₩31,757 | ₩31,476 | ₩31,730 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,741 | ₩31,797 | ₩31,703 | ₩31,769 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,850 | ₩31,904 | ₩31,850 | ₩31,896 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,703 | ₩31,770 | ₩31,690 | ₩31,703 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,597 | ₩31,597 | ₩31,557 | ₩31,583 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,690 | ₩31,757 | ₩31,663 | ₩31,717 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,637 | ₩31,637 | ₩31,570 | ₩31,597 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,690 | ₩31,757 | ₩31,650 | ₩31,677 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,476 | ₩31,610 | ₩31,476 | ₩31,583 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,503 | ₩31,657 | ₩31,503 | ₩31,577 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,677 | ₩31,690 | ₩31,550 | ₩31,554 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,797 | ₩31,797 | ₩31,677 | ₩31,770 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,817 | ₩31,821 | ₩31,757 | ₩31,770 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,783 | ₩31,837 | ₩31,757 | ₩31,802 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,597 | ₩31,717 | ₩31,585 | ₩31,690 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,537 | ₩31,537 | ₩31,435 | ₩31,435 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,530 | ₩31,602 | ₩31,476 | ₩31,602 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,920 | ₩31,920 | ₩31,690 | ₩31,775 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,917 | ₩32,010 | ₩31,917 | ₩31,949 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,904 | ₩31,904 | ₩31,810 | ₩31,857 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,850 | ₩31,965 | ₩31,850 | ₩31,965 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,984 | ₩32,024 | ₩31,984 | ₩32,024 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,957 | ₩32,002 | ₩31,957 | ₩31,998 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,930 | ₩31,944 | ₩31,917 | ₩31,924 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,917 | ₩31,917 | ₩31,850 | ₩31,878 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,802 | ₩31,858 | ₩31,797 | ₩31,849 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,690 | ₩31,763 | ₩31,623 | ₩31,755 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,610 | ₩31,677 | ₩31,557 | ₩31,582 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,806 | ₩31,850 | ₩31,797 | ₩31,829 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,944 | ₩31,944 | ₩31,816 | ₩31,816 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,703 | ₩31,743 | ₩31,703 | ₩31,743 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,850 | ₩31,877 | ₩31,850 | ₩31,862 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,783 | ₩31,917 | ₩31,783 | ₩31,882 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,797 | ₩31,882 | ₩31,797 | ₩31,882 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,743 | ₩31,797 | ₩31,730 | ₩31,762 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,786 | ₩31,904 | ₩31,786 | ₩31,816 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,746 | ₩31,808 | ₩31,743 | ₩31,808 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,703 | ₩31,737 | ₩31,703 | ₩31,715 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,635 | ₩31,635 | ₩31,635 | ₩31,635 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,723 | ₩31,723 | ₩31,675 | ₩31,675 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,783 | ₩31,783 | ₩31,703 | ₩31,749 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,703 | ₩31,770 | ₩31,703 | ₩31,717 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,703 | ₩31,763 | ₩31,703 | ₩31,763 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,717 | ₩31,717 | ₩31,638 | ₩31,703 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,683 | ₩31,683 | ₩31,637 | ₩31,683 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,590 | ₩31,615 | ₩31,578 | ₩31,615 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,450 | ₩31,483 | ₩31,450 | ₩31,467 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,383 | ₩31,386 | ₩31,300 | ₩31,300 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,438 | ₩31,523 | ₩31,423 | ₩31,523 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,488 | ₩31,507 | ₩31,423 | ₩31,423 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,490 | ₩31,503 | ₩31,423 | ₩31,471 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,543 | ₩31,635 | ₩31,543 | ₩31,635 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,557 | ₩31,663 | ₩31,543 | ₩31,649 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,543 | ₩31,597 | ₩31,543 | ₩31,577 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,597 | ₩31,597 | ₩31,563 | ₩31,563 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,597 | ₩31,597 | ₩31,557 | ₩31,589 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,530 | ₩31,557 | ₩31,490 | ₩31,542 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,490 | ₩31,539 | ₩31,490 | ₩31,535 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,482 | ₩31,510 | ₩31,463 | ₩31,510 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,396 | ₩31,450 | ₩31,396 | ₩31,416 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,370 | ₩31,459 | ₩31,370 | ₩31,459 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,290 | ₩31,370 | ₩31,290 | ₩31,366 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,209 | ₩31,296 | ₩31,089 | ₩31,296 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩31,009 | ₩31,200 | ₩31,009 | ₩31,196 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,822 | ₩30,969 | ₩30,822 | ₩30,894 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,902 | ₩30,902 | ₩30,769 | ₩30,782 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,049 | ₩31,049 | ₩30,983 | ₩31,045 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,956 | ₩31,003 | ₩30,902 | ₩30,987 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩30,996 | ₩31,049 | ₩30,983 | ₩31,049 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,969 | ₩31,196 | ₩30,969 | ₩31,129 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,201 | ₩31,236 | ₩31,116 | ₩31,116 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,291 | ₩31,343 | ₩31,290 | ₩31,303 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,396 | ₩31,396 | ₩31,303 | ₩31,342 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,370 | ₩31,376 | ₩31,263 | ₩31,376 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,063 | ₩31,155 | ₩30,983 | ₩31,143 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,303 | ₩31,303 | ₩31,175 | ₩31,175 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,330 | ₩31,364 | ₩31,323 | ₩31,363 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,276 | ₩31,295 | ₩31,263 | ₩31,295 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,490 | ₩31,490 | ₩31,423 | ₩31,423 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,450 | ₩31,463 | ₩31,396 | ₩31,439 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,450 | ₩31,463 | ₩31,196 | ₩31,404 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,491 | ₩31,519 | ₩31,423 | ₩31,510 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,476 | ₩31,503 | ₩31,450 | ₩31,503 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,436 | ₩31,488 | ₩31,436 | ₩31,488 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,368 | ₩31,376 | ₩31,330 | ₩31,362 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,129 | ₩31,258 | ₩31,129 | ₩31,209 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,209 | ₩31,223 | ₩30,922 | ₩31,163 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,183 | ₩31,268 | ₩31,183 | ₩31,268 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,227 | ₩31,256 | ₩31,209 | ₩31,256 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩31,009 | ₩31,091 | ₩30,716 | ₩31,091 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,076 | ₩31,103 | ₩30,902 | ₩31,011 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,063 | ₩31,089 | ₩30,985 | ₩31,057 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,876 | ₩31,063 | ₩30,862 | ₩31,004 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,076 | ₩31,076 | ₩31,036 | ₩31,068 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,183 | ₩31,209 | ₩30,822 | ₩30,822 | -1.16% | 2.5천 |
|---|