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 | ₩35,078 | ₩35,099 | ₩35,066 | ₩35,099 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,138 | ₩35,165 | ₩34,951 | ₩35,007 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,058 | ₩35,178 | ₩35,058 | ₩35,178 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,191 | ₩35,191 | ₩35,178 | ₩35,178 | -0.04% | 8.7천 |
| 2026.10.05 | ₩34,991 | ₩35,066 | ₩34,963 | ₩35,066 | +0.21% | 600 |
| 2026.10.02 | ₩35,058 | ₩35,058 | ₩34,906 | ₩34,961 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,762 | ₩34,865 | ₩34,751 | ₩34,851 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,845 | ₩34,885 | ₩34,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,797 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,751 | ₩34,765 | ₩34,750 | ₩34,765 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,738 | ₩34,765 | ₩34,702 | ₩34,702 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,818 | ₩34,858 | ₩34,782 | ₩34,858 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,644 | ₩34,791 | ₩34,618 | ₩34,762 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,686 | ₩34,765 | ₩34,686 | ₩34,733 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,778 | ₩34,885 | ₩34,778 | ₩34,885 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,644 | ₩34,805 | ₩34,644 | ₩34,758 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,259 | ₩34,406 | ₩34,259 | ₩34,406 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,284 | ₩34,351 | ₩34,231 | ₩34,331 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,058 | ₩34,204 | ₩33,911 | ₩34,071 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,111 | ₩34,111 | ₩34,031 | ₩34,044 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,111 | ₩34,204 | ₩34,111 | ₩34,164 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,238 | ₩34,298 | ₩34,226 | ₩34,244 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,631 | ₩34,151 | ₩33,631 | ₩34,132 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,244 | ₩34,311 | ₩34,244 | ₩34,271 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,845 | ₩34,845 | ₩34,311 | ₩34,324 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,298 | ₩34,418 | ₩34,298 | ₩34,354 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,271 | ₩34,368 | ₩34,271 | ₩34,344 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,111 | ₩34,186 | ₩34,111 | ₩34,159 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,124 | ₩34,210 | ₩34,071 | ₩34,118 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,204 | ₩34,298 | ₩34,202 | ₩34,298 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,298 | ₩34,391 | ₩34,191 | ₩34,224 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,284 | ₩34,351 | ₩34,218 | ₩34,351 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,124 | ₩34,150 | ₩34,031 | ₩34,124 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,031 | ₩34,098 | ₩34,018 | ₩34,084 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,944 | ₩34,056 | ₩33,897 | ₩33,991 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,218 | ₩34,218 | ₩34,044 | ₩34,138 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,031 | ₩34,098 | ₩34,018 | ₩34,071 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,098 | ₩34,204 | ₩34,031 | ₩34,151 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,231 | ₩34,231 | ₩34,098 | ₩34,164 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,431 | ₩34,444 | ₩34,338 | ₩34,364 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,351 | ₩34,451 | ₩34,284 | ₩34,334 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,404 | ₩34,418 | ₩34,338 | ₩34,364 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,298 | ₩34,298 | ₩34,231 | ₩34,247 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,258 | ₩34,258 | ₩34,078 | ₩34,118 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,044 | ₩34,204 | ₩34,044 | ₩34,164 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,298 | ₩34,298 | ₩34,044 | ₩34,191 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩33,977 | ₩34,071 | ₩33,835 | ₩34,018 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,151 | ₩34,164 | ₩34,018 | ₩34,042 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩33,991 | ₩34,151 | ₩33,951 | ₩34,124 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,591 | ₩33,817 | ₩33,497 | ₩33,764 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,617 | ₩33,644 | ₩33,337 | ₩33,524 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,230 | ₩33,431 | ₩33,230 | ₩33,417 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,150 | ₩33,310 | ₩32,910 | ₩32,924 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,364 | ₩33,364 | ₩33,044 | ₩33,210 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,431 | ₩33,431 | ₩33,137 | ₩33,290 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,457 | ₩33,495 | ₩33,297 | ₩33,317 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,577 | ₩33,591 | ₩33,377 | ₩33,444 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,138 | ₩34,138 | ₩33,697 | ₩33,764 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,924 | ₩33,924 | ₩33,684 | ₩33,831 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,737 | ₩33,737 | ₩33,564 | ₩33,577 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,551 | ₩33,684 | ₩33,517 | ₩33,684 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,457 | ₩33,537 | ₩33,457 | ₩33,537 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,604 | ₩33,604 | ₩33,484 | ₩33,497 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,284 | ₩34,284 | ₩33,484 | ₩33,504 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,937 | ₩33,937 | ₩33,471 | ₩33,511 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,504 | ₩33,511 | ₩33,484 | ₩33,491 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,497 | ₩33,511 | ₩33,469 | ₩33,471 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,464 | ₩33,464 | ₩33,444 | ₩33,460 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,444 | ₩33,464 | ₩33,444 | ₩33,464 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,457 | ₩33,484 | ₩33,444 | ₩33,464 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,492 | ₩33,492 | ₩33,417 | ₩33,417 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,391 | ₩33,431 | ₩33,364 | ₩33,424 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,384 | ₩33,391 | ₩33,351 | ₩33,391 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,284 | ₩33,351 | ₩33,284 | ₩33,351 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,297 | ₩33,344 | ₩33,297 | ₩33,310 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,297 | ₩33,324 | ₩33,270 | ₩33,284 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,270 | ₩33,337 | ₩33,270 | ₩33,304 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,364 | ₩33,391 | ₩33,364 | ₩33,364 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,337 | ₩33,344 | ₩33,310 | ₩33,344 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,324 | ₩33,337 | ₩33,277 | ₩33,277 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,364 | ₩33,364 | ₩33,324 | ₩33,334 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,337 | ₩33,364 | ₩33,337 | ₩33,351 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,284 | ₩33,304 | ₩33,270 | ₩33,304 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,137 | ₩33,230 | ₩33,137 | ₩33,230 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,164 | ₩33,190 | ₩33,110 | ₩33,130 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,257 | ₩33,257 | ₩33,070 | ₩33,177 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,070 | ₩33,257 | ₩33,070 | ₩33,230 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,284 | ₩33,304 | ₩33,177 | ₩33,177 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,304 | ₩33,304 | ₩33,297 | ₩33,297 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,312 | ₩33,324 | ₩33,284 | ₩33,284 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,284 | ₩33,304 | ₩33,284 | ₩33,304 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,284 | ₩33,297 | ₩33,270 | ₩33,284 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,270 | ₩33,290 | ₩33,270 | ₩33,277 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,257 | ₩33,257 | ₩33,257 | ₩33,257 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,250 | ₩33,250 | ₩33,230 | ₩33,244 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,150 | ₩33,237 | ₩33,150 | ₩33,237 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,217 | ₩33,217 | ₩33,190 | ₩33,190 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,137 | ₩33,177 | ₩33,137 | ₩33,150 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,137 | ₩33,137 | ₩33,124 | ₩33,137 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,084 | ₩33,110 | ₩33,084 | ₩33,110 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,070 | ₩33,110 | ₩33,070 | ₩33,097 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,070 | ₩33,117 | ₩33,070 | ₩33,104 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,097 | ₩33,117 | ₩33,084 | ₩33,117 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,044 | ₩33,070 | ₩33,044 | ₩33,070 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,070 | ₩33,110 | ₩33,070 | ₩33,110 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,950 | ₩33,057 | ₩32,950 | ₩33,010 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,924 | ₩32,997 | ₩32,924 | ₩32,977 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,957 | ₩32,957 | ₩32,910 | ₩32,910 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,897 | ₩32,897 | ₩32,857 | ₩32,877 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,872 | ₩32,884 | ₩32,870 | ₩32,884 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,764 | ₩32,817 | ₩32,764 | ₩32,817 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,697 | ₩32,737 | ₩32,697 | ₩32,737 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,777 | ₩32,777 | ₩32,697 | ₩32,717 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,724 | ₩32,764 | ₩32,724 | ₩32,764 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,657 | ₩32,764 | ₩32,657 | ₩32,764 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,643 | ₩32,657 | ₩32,563 | ₩32,617 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,630 | ₩32,663 | ₩32,617 | ₩32,663 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,590 | ₩32,590 | ₩32,537 | ₩32,537 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,510 | ₩32,563 | ₩32,510 | ₩32,563 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,537 | ₩32,630 | ₩32,537 | ₩32,603 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,443 | ₩32,478 | ₩32,443 | ₩32,478 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,377 | ₩32,450 | ₩32,350 | ₩32,450 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,257 | ₩32,377 | ₩32,257 | ₩32,350 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,063 | ₩32,177 | ₩32,063 | ₩32,177 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,043 | ₩32,043 | ₩32,003 | ₩32,043 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,923 | ₩32,003 | ₩31,923 | ₩32,003 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,910 | ₩31,950 | ₩31,844 | ₩31,876 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,403 | ₩31,504 | ₩31,323 | ₩31,504 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,443 | ₩31,510 | ₩31,443 | ₩31,510 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,309 | ₩31,455 | ₩31,309 | ₩31,407 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,336 | ₩31,470 | ₩31,323 | ₩31,340 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,883 | ₩31,216 | ₩30,883 | ₩31,216 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,816 | ₩30,883 | ₩30,722 | ₩30,722 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,909 | ₩30,976 | ₩30,829 | ₩30,841 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,203 | ₩31,203 | ₩31,115 | ₩31,115 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,510 | ₩31,510 | ₩31,416 | ₩31,416 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,349 | ₩31,416 | ₩31,323 | ₩31,335 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,563 | ₩31,576 | ₩31,389 | ₩31,456 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,336 | ₩31,376 | ₩31,227 | ₩31,227 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,416 | ₩31,539 | ₩31,416 | ₩31,510 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,710 | ₩31,710 | ₩31,568 | ₩31,568 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,750 | ₩31,763 | ₩31,736 | ₩31,748 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,651 | ₩31,683 | ₩31,640 | ₩31,640 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,430 | ₩31,563 | ₩31,430 | ₩31,468 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,563 | ₩31,590 | ₩31,536 | ₩31,555 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,723 | ₩31,750 | ₩31,696 | ₩31,750 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,790 | ₩31,830 | ₩31,747 | ₩31,747 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,470 | ₩31,732 | ₩31,443 | ₩31,732 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,643 | ₩31,710 | ₩31,523 | ₩31,554 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,750 | ₩31,750 | ₩31,656 | ₩31,742 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,803 | ₩31,827 | ₩31,790 | ₩31,827 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,470 | ₩31,656 | ₩31,470 | ₩31,615 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,710 | ₩31,790 | ₩31,696 | ₩31,750 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,456 | ₩31,736 | ₩31,456 | ₩31,710 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,720 | ₩31,776 | ₩31,683 | ₩31,748 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,830 | ₩31,883 | ₩31,830 | ₩31,875 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,683 | ₩31,750 | ₩31,670 | ₩31,683 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,576 | ₩31,576 | ₩31,536 | ₩31,563 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,670 | ₩31,736 | ₩31,643 | ₩31,696 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,616 | ₩31,616 | ₩31,550 | ₩31,576 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,670 | ₩31,736 | ₩31,630 | ₩31,656 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,456 | ₩31,590 | ₩31,456 | ₩31,563 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,483 | ₩31,636 | ₩31,483 | ₩31,556 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,656 | ₩31,670 | ₩31,530 | ₩31,534 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,776 | ₩31,776 | ₩31,656 | ₩31,750 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,796 | ₩31,800 | ₩31,736 | ₩31,750 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,763 | ₩31,816 | ₩31,736 | ₩31,782 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,576 | ₩31,696 | ₩31,564 | ₩31,670 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,516 | ₩31,516 | ₩31,415 | ₩31,415 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,510 | ₩31,582 | ₩31,456 | ₩31,582 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,899 | ₩31,899 | ₩31,670 | ₩31,755 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,896 | ₩31,990 | ₩31,896 | ₩31,928 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,883 | ₩31,883 | ₩31,790 | ₩31,836 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,830 | ₩31,944 | ₩31,830 | ₩31,944 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,963 | ₩32,003 | ₩31,963 | ₩32,003 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,936 | ₩31,982 | ₩31,936 | ₩31,978 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,910 | ₩31,923 | ₩31,896 | ₩31,903 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,896 | ₩31,896 | ₩31,830 | ₩31,858 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,782 | ₩31,838 | ₩31,776 | ₩31,828 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,670 | ₩31,743 | ₩31,603 | ₩31,735 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,590 | ₩31,656 | ₩31,536 | ₩31,562 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,786 | ₩31,830 | ₩31,776 | ₩31,808 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,923 | ₩31,923 | ₩31,795 | ₩31,795 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,683 | ₩31,723 | ₩31,683 | ₩31,723 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,830 | ₩31,856 | ₩31,830 | ₩31,842 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,763 | ₩31,896 | ₩31,763 | ₩31,862 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,776 | ₩31,862 | ₩31,776 | ₩31,862 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,723 | ₩31,776 | ₩31,710 | ₩31,742 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,766 | ₩31,883 | ₩31,766 | ₩31,795 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,726 | ₩31,787 | ₩31,723 | ₩31,787 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,683 | ₩31,716 | ₩31,683 | ₩31,695 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,615 | ₩31,615 | ₩31,615 | ₩31,615 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,703 | ₩31,703 | ₩31,655 | ₩31,655 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,763 | ₩31,763 | ₩31,683 | ₩31,728 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,683 | ₩31,750 | ₩31,683 | ₩31,696 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,683 | ₩31,743 | ₩31,683 | ₩31,743 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,696 | ₩31,696 | ₩31,618 | ₩31,683 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,663 | ₩31,663 | ₩31,616 | ₩31,663 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,570 | ₩31,595 | ₩31,558 | ₩31,595 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,430 | ₩31,463 | ₩31,430 | ₩31,447 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,363 | ₩31,365 | ₩31,280 | ₩31,280 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,418 | ₩31,503 | ₩31,403 | ₩31,503 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,468 | ₩31,487 | ₩31,403 | ₩31,403 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,470 | ₩31,483 | ₩31,403 | ₩31,451 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,523 | ₩31,615 | ₩31,523 | ₩31,615 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,536 | ₩31,643 | ₩31,523 | ₩31,628 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,523 | ₩31,576 | ₩31,523 | ₩31,556 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,576 | ₩31,576 | ₩31,543 | ₩31,543 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,576 | ₩31,576 | ₩31,536 | ₩31,568 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,510 | ₩31,536 | ₩31,470 | ₩31,522 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,470 | ₩31,519 | ₩31,470 | ₩31,515 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,462 | ₩31,490 | ₩31,443 | ₩31,490 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,376 | ₩31,430 | ₩31,376 | ₩31,396 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,349 | ₩31,439 | ₩31,349 | ₩31,439 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,269 | ₩31,349 | ₩31,269 | ₩31,345 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,189 | ₩31,276 | ₩31,069 | ₩31,276 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩30,989 | ₩31,180 | ₩30,989 | ₩31,176 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,803 | ₩30,949 | ₩30,803 | ₩30,875 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,883 | ₩30,883 | ₩30,749 | ₩30,763 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,029 | ₩31,029 | ₩30,963 | ₩31,025 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,936 | ₩30,983 | ₩30,883 | ₩30,967 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩30,976 | ₩31,029 | ₩30,963 | ₩31,029 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,949 | ₩31,176 | ₩30,949 | ₩31,109 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,181 | ₩31,216 | ₩31,096 | ₩31,096 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,271 | ₩31,323 | ₩31,269 | ₩31,283 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,376 | ₩31,376 | ₩31,283 | ₩31,321 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,349 | ₩31,356 | ₩31,243 | ₩31,356 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,043 | ₩31,135 | ₩30,963 | ₩31,123 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,283 | ₩31,283 | ₩31,155 | ₩31,155 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,309 | ₩31,344 | ₩31,303 | ₩31,343 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,256 | ₩31,275 | ₩31,243 | ₩31,275 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,470 | ₩31,470 | ₩31,403 | ₩31,403 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,430 | ₩31,443 | ₩31,376 | ₩31,419 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,430 | ₩31,443 | ₩31,176 | ₩31,384 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,471 | ₩31,499 | ₩31,403 | ₩31,490 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,456 | ₩31,483 | ₩31,430 | ₩31,483 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,416 | ₩31,468 | ₩31,416 | ₩31,468 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,348 | ₩31,356 | ₩31,309 | ₩31,341 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,109 | ₩31,237 | ₩31,109 | ₩31,189 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,189 | ₩31,203 | ₩30,903 | ₩31,143 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,163 | ₩31,248 | ₩31,163 | ₩31,248 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,207 | ₩31,236 | ₩31,189 | ₩31,236 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩30,989 | ₩31,071 | ₩30,696 | ₩31,071 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,056 | ₩31,083 | ₩30,883 | ₩30,991 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,043 | ₩31,069 | ₩30,965 | ₩31,037 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,856 | ₩31,043 | ₩30,843 | ₩30,984 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,056 | ₩31,056 | ₩31,016 | ₩31,048 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,163 | ₩31,189 | ₩30,803 | ₩30,803 | -1.16% | 2.5천 |
|---|