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 | ₩35,099 | ₩35,121 | ₩35,087 | ₩35,121 | +0.06% | 1.3천 |
| 2026.10.08 | ₩35,159 | ₩35,186 | ₩34,973 | ₩35,029 | -0.37% | 5.4천 |
| 2026.10.07 | ₩35,079 | ₩35,199 | ₩35,079 | ₩35,199 | +0.34% | 6.5천 |
| 2026.10.06 | ₩35,213 | ₩35,213 | ₩35,199 | ₩35,199 | -0.04% | 8.7천 |
| 2026.10.05 | ₩35,013 | ₩35,087 | ₩34,985 | ₩35,087 | +0.21% | 600 |
| 2026.10.02 | ₩35,079 | ₩35,079 | ₩34,927 | ₩34,982 | -0.28% | 1.9천 |
| 2026.10.01 | ₩34,783 | ₩34,886 | ₩34,772 | ₩34,872 | +0.26% | 4.2천 |
| 2026.09.30 | ₩34,866 | ₩34,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,818 |
| -0.14% |
| 3.9천 |
| 2026.09.29 | ₩34,772 | ₩34,786 | ₩34,771 | ₩34,786 | +0.04% | 1천 |
|---|
| 2026.09.28 | ₩34,759 | ₩34,786 | ₩34,723 | ₩34,723 | -0.10% | 1.6만 |
|---|
| 2026.09.25 | ₩34,839 | ₩34,879 | ₩34,803 | ₩34,879 | +0.11% | 900 |
|---|
| 2026.09.24 | ₩34,666 | ₩34,812 | ₩34,639 | ₩34,783 | +0.34% | 1.2만 |
|---|
| 2026.09.23 | ₩34,707 | ₩34,786 | ₩34,707 | ₩34,754 | +0.13% | 7.1천 |
|---|
| 2026.09.22 | ₩34,799 | ₩34,906 | ₩34,799 | ₩34,906 | +0.31% | 1.6만 |
|---|
| 2026.09.21 | ₩34,666 | ₩34,826 | ₩34,666 | ₩34,779 | +0.33% | 1만 |
|---|
| 2026.09.18 | ₩34,280 | ₩34,427 | ₩34,280 | ₩34,427 | +0.43% | 1.2만 |
|---|
| 2026.09.17 | ₩34,305 | ₩34,372 | ₩34,252 | ₩34,352 | +0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩34,078 | ₩34,225 | ₩33,931 | ₩34,092 | +0.04% | 1.6만 |
|---|
| 2026.09.15 | ₩34,132 | ₩34,132 | ₩34,052 | ₩34,065 | -0.20% | 3.6만 |
|---|
| 2026.09.14 | ₩34,132 | ₩34,225 | ₩34,132 | ₩34,185 | +0.16% | 4.9천 |
|---|
| 2026.09.11 | ₩34,258 | ₩34,318 | ₩34,246 | ₩34,265 | +0.02% | 900 |
|---|
| 2026.09.10 | ₩33,651 | ₩34,172 | ₩33,651 | ₩34,153 | +1.49% | 2.4만 |
|---|
| 2026.09.09 | ₩34,265 | ₩34,332 | ₩34,265 | ₩34,292 | +0.08% | 6.2천 |
|---|
| 2026.09.08 | ₩34,866 | ₩34,866 | ₩34,332 | ₩34,345 | -1.49% | 3.7만 |
|---|
| 2026.09.04 | ₩34,318 | ₩34,439 | ₩34,318 | ₩34,375 | +0.16% | 1.6천 |
|---|
| 2026.09.03 | ₩34,292 | ₩34,389 | ₩34,292 | ₩34,365 | +0.21% | 500 |
|---|
| 2026.09.02 | ₩34,132 | ₩34,206 | ₩34,132 | ₩34,180 | +0.14% | 6.4천 |
|---|
| 2026.09.01 | ₩34,145 | ₩34,230 | ₩34,092 | ₩34,138 | -0.02% | 2.1만 |
|---|
| 2026.08.31 | ₩34,225 | ₩34,318 | ₩34,222 | ₩34,318 | +0.27% | 1만 |
|---|
| 2026.08.28 | ₩34,318 | ₩34,412 | ₩34,212 | ₩34,245 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩34,305 | ₩34,372 | ₩34,238 | ₩34,372 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩34,145 | ₩34,170 | ₩34,052 | ₩34,145 | 0.00% | 3만 |
|---|
| 2026.08.25 | ₩34,052 | ₩34,118 | ₩34,038 | ₩34,105 | +0.16% | 4.5만 |
|---|
| 2026.08.24 | ₩33,965 | ₩34,077 | ₩33,918 | ₩34,011 | +0.14% | 2.3만 |
|---|
| 2026.08.21 | ₩34,238 | ₩34,238 | ₩34,065 | ₩34,158 | -0.23% | 2.4만 |
|---|
| 2026.08.20 | ₩34,052 | ₩34,118 | ₩34,038 | ₩34,092 | +0.12% | 6.7천 |
|---|
| 2026.08.19 | ₩34,118 | ₩34,225 | ₩34,052 | ₩34,172 | +0.16% | 9.6천 |
|---|
| 2026.08.18 | ₩34,252 | ₩34,252 | ₩34,118 | ₩34,185 | -0.19% | 2.7만 |
|---|
| 2026.08.17 | ₩34,452 | ₩34,465 | ₩34,359 | ₩34,385 | -0.19% | 1.1만 |
|---|
| 2026.08.14 | ₩34,372 | ₩34,472 | ₩34,305 | ₩34,355 | -0.05% | 2.1만 |
|---|
| 2026.08.13 | ₩34,425 | ₩34,439 | ₩34,359 | ₩34,385 | -0.12% | 7.9만 |
|---|
| 2026.08.12 | ₩34,318 | ₩34,318 | ₩34,252 | ₩34,268 | -0.15% | 2.9만 |
|---|
| 2026.08.11 | ₩34,278 | ₩34,278 | ₩34,098 | ₩34,138 | -0.41% | 9.7천 |
|---|
| 2026.08.10 | ₩34,065 | ₩34,225 | ₩34,065 | ₩34,185 | +0.35% | 27.7만 |
|---|
| 2026.08.07 | ₩34,318 | ₩34,318 | ₩34,065 | ₩34,212 | -0.31% | 2.7만 |
|---|
| 2026.08.06 | ₩33,998 | ₩34,092 | ₩33,855 | ₩34,038 | +0.12% | 22.4만 |
|---|
| 2026.08.05 | ₩34,172 | ₩34,185 | ₩34,038 | ₩34,062 | -0.32% | 1.9만 |
|---|
| 2026.08.04 | ₩34,011 | ₩34,172 | ₩33,971 | ₩34,145 | +0.39% | 3만 |
|---|
| 2026.08.03 | ₩33,611 | ₩33,838 | ₩33,518 | ₩33,785 | +0.52% | 11.4만 |
|---|
| 2026.07.31 | ₩33,638 | ₩33,664 | ₩33,357 | ₩33,544 | -0.28% | 9.1만 |
|---|
| 2026.07.30 | ₩33,251 | ₩33,451 | ₩33,251 | ₩33,437 | +0.56% | 3.3만 |
|---|
| 2026.07.29 | ₩33,171 | ₩33,331 | ₩32,930 | ₩32,944 | -0.68% | 7.6만 |
|---|
| 2026.07.28 | ₩33,384 | ₩33,384 | ₩33,064 | ₩33,231 | -0.46% | 5.8만 |
|---|
| 2026.07.27 | ₩33,451 | ₩33,451 | ₩33,157 | ₩33,311 | -0.42% | 8.2만 |
|---|
| 2026.07.24 | ₩33,478 | ₩33,515 | ₩33,317 | ₩33,337 | -0.42% | 3만 |
|---|
| 2026.07.23 | ₩33,598 | ₩33,611 | ₩33,397 | ₩33,464 | -0.40% | 4.6만 |
|---|
| 2026.07.22 | ₩34,158 | ₩34,158 | ₩33,718 | ₩33,785 | -1.09% | 11.3만 |
|---|
| 2026.07.21 | ₩33,945 | ₩33,945 | ₩33,704 | ₩33,851 | -0.28% | 15.3만 |
|---|
| 2026.07.20 | ₩33,758 | ₩33,758 | ₩33,584 | ₩33,598 | -0.47% | 18.1만 |
|---|
| 2026.07.17 | ₩33,571 | ₩33,704 | ₩33,538 | ₩33,704 | +0.40% | 12.2만 |
|---|
| 2026.07.16 | ₩33,478 | ₩33,558 | ₩33,478 | ₩33,558 | +0.24% | 1.5만 |
|---|
| 2026.07.15 | ₩33,624 | ₩33,624 | ₩33,504 | ₩33,518 | -0.32% | 1.7만 |
|---|
| 2026.07.14 | ₩34,305 | ₩34,305 | ₩33,504 | ₩33,524 | -2.28% | 6.5천 |
|---|
| 2026.07.13 | ₩33,958 | ₩33,958 | ₩33,491 | ₩33,531 | -1.26% | 3.6만 |
|---|
| 2026.07.10 | ₩33,524 | ₩33,531 | ₩33,504 | ₩33,511 | -0.04% | 7.5천 |
|---|
| 2026.07.09 | ₩33,518 | ₩33,531 | ₩33,490 | ₩33,491 | -0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩33,484 | ₩33,484 | ₩33,464 | ₩33,480 | -0.01% | 4.9천 |
|---|
| 2026.07.07 | ₩33,464 | ₩33,484 | ₩33,464 | ₩33,484 | +0.06% | 3.8천 |
|---|
| 2026.07.06 | ₩33,478 | ₩33,504 | ₩33,464 | ₩33,484 | +0.02% | 2.6천 |
|---|
| 2026.07.02 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,512 | ₩33,512 | ₩33,437 | ₩33,437 | -0.22% | 6.5천 |
|---|
| 2026.06.30 | ₩33,411 | ₩33,451 | ₩33,384 | ₩33,444 | +0.10% | 3.4만 |
|---|
| 2026.06.29 | ₩33,404 | ₩33,411 | ₩33,371 | ₩33,411 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩33,304 | ₩33,371 | ₩33,304 | ₩33,371 | +0.20% | 1.5만 |
|---|
| 2026.06.25 | ₩33,317 | ₩33,364 | ₩33,317 | ₩33,331 | +0.04% | 2.6천 |
|---|
| 2026.06.24 | ₩33,317 | ₩33,344 | ₩33,291 | ₩33,304 | -0.04% | 2.5천 |
|---|
| 2026.06.23 | ₩33,291 | ₩33,357 | ₩33,291 | ₩33,324 | +0.10% | 4.8천 |
|---|
| 2026.06.22 | ₩33,384 | ₩33,411 | ₩33,384 | ₩33,384 | 0.00% | 5.1천 |
|---|
| 2026.06.18 | ₩33,357 | ₩33,364 | ₩33,331 | ₩33,364 | +0.02% | 8.2천 |
|---|
| 2026.06.17 | ₩33,344 | ₩33,357 | ₩33,297 | ₩33,297 | -0.14% | 7.4천 |
|---|
| 2026.06.16 | ₩33,384 | ₩33,384 | ₩33,344 | ₩33,355 | -0.09% | 1천 |
|---|
| 2026.06.15 | ₩33,357 | ₩33,384 | ₩33,357 | ₩33,371 | +0.04% | 4.7천 |
|---|
| 2026.06.12 | ₩33,304 | ₩33,324 | ₩33,291 | ₩33,324 | +0.06% | 2천 |
|---|
| 2026.06.11 | ₩33,157 | ₩33,251 | ₩33,157 | ₩33,251 | +0.28% | 3.5천 |
|---|
| 2026.06.10 | ₩33,184 | ₩33,211 | ₩33,130 | ₩33,151 | -0.10% | 5.5만 |
|---|
| 2026.06.09 | ₩33,277 | ₩33,277 | ₩33,090 | ₩33,197 | -0.24% | 6.6만 |
|---|
| 2026.06.08 | ₩33,090 | ₩33,277 | ₩33,090 | ₩33,251 | +0.48% | 3천 |
|---|
| 2026.06.05 | ₩33,304 | ₩33,324 | ₩33,197 | ₩33,197 | -0.32% | 5.2천 |
|---|
| 2026.06.04 | ₩33,324 | ₩33,324 | ₩33,317 | ₩33,317 | -0.02% | 3.4천 |
|---|
| 2026.06.03 | ₩33,332 | ₩33,344 | ₩33,304 | ₩33,304 | -0.08% | 7.3천 |
|---|
| 2026.06.02 | ₩33,304 | ₩33,324 | ₩33,304 | ₩33,324 | +0.06% | 500 |
|---|
| 2026.06.01 | ₩33,304 | ₩33,317 | ₩33,291 | ₩33,304 | 0.00% | 7.4천 |
|---|
| 2026.05.29 | ₩33,291 | ₩33,311 | ₩33,291 | ₩33,297 | +0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,277 | ₩33,277 | ₩33,277 | ₩33,277 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,271 | ₩33,271 | ₩33,251 | ₩33,264 | -0.02% | 1.5천 |
|---|
| 2026.05.26 | ₩33,171 | ₩33,257 | ₩33,171 | ₩33,257 | +0.26% | 5.2천 |
|---|
| 2026.05.22 | ₩33,237 | ₩33,237 | ₩33,211 | ₩33,211 | -0.08% | 3.6천 |
|---|
| 2026.05.21 | ₩33,157 | ₩33,197 | ₩33,157 | ₩33,171 | +0.04% | 1.4만 |
|---|
| 2026.05.20 | ₩33,157 | ₩33,157 | ₩33,144 | ₩33,157 | 0.00% | 4.9천 |
|---|
| 2026.05.19 | ₩33,104 | ₩33,130 | ₩33,104 | ₩33,130 | +0.08% | 3천 |
|---|
| 2026.05.18 | ₩33,090 | ₩33,130 | ₩33,090 | ₩33,117 | +0.08% | 4.1천 |
|---|
| 2026.05.15 | ₩33,090 | ₩33,137 | ₩33,090 | ₩33,124 | +0.10% | 3.6만 |
|---|
| 2026.05.14 | ₩33,144 | ₩33,144 | ₩33,144 | ₩33,144 | 0.00% | 2천 |
|---|
| 2026.05.13 | ₩33,117 | ₩33,137 | ₩33,104 | ₩33,137 | +0.06% | 2.6천 |
|---|
| 2026.05.12 | ₩33,064 | ₩33,090 | ₩33,064 | ₩33,090 | +0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩33,090 | ₩33,130 | ₩33,090 | ₩33,130 | +0.12% | 6.1천 |
|---|
| 2026.05.08 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,970 | ₩33,077 | ₩32,970 | ₩33,030 | +0.18% | 2천 |
|---|
| 2026.05.06 | ₩32,944 | ₩33,017 | ₩32,944 | ₩32,997 | +0.16% | 2.4천 |
|---|
| 2026.05.05 | ₩32,977 | ₩32,977 | ₩32,930 | ₩32,930 | -0.14% | 1.9천 |
|---|
| 2026.05.04 | ₩32,917 | ₩32,917 | ₩32,877 | ₩32,897 | -0.06% | 2.1만 |
|---|
| 2026.05.01 | ₩32,892 | ₩32,904 | ₩32,890 | ₩32,904 | +0.04% | 4.2천 |
|---|
| 2026.04.30 | ₩32,783 | ₩32,837 | ₩32,783 | ₩32,837 | +0.16% | 8.8천 |
|---|
| 2026.04.29 | ₩32,717 | ₩32,757 | ₩32,717 | ₩32,757 | +0.12% | 7.9천 |
|---|
| 2026.04.28 | ₩32,797 | ₩32,797 | ₩32,717 | ₩32,737 | -0.18% | 1.2만 |
|---|
| 2026.04.27 | ₩32,743 | ₩32,783 | ₩32,743 | ₩32,783 | +0.12% | 1.1만 |
|---|
| 2026.04.24 | ₩32,677 | ₩32,783 | ₩32,677 | ₩32,783 | +0.33% | 3.1만 |
|---|
| 2026.04.23 | ₩32,663 | ₩32,677 | ₩32,583 | ₩32,637 | -0.08% | 1.2만 |
|---|
| 2026.04.22 | ₩32,650 | ₩32,683 | ₩32,637 | ₩32,683 | +0.10% | 1.7만 |
|---|
| 2026.04.21 | ₩32,610 | ₩32,610 | ₩32,557 | ₩32,557 | -0.16% | 600 |
|---|
| 2026.04.20 | ₩32,530 | ₩32,583 | ₩32,530 | ₩32,583 | +0.16% | 6천 |
|---|
| 2026.04.17 | ₩32,557 | ₩32,650 | ₩32,557 | ₩32,623 | +0.21% | 2.8천 |
|---|
| 2026.04.16 | ₩32,463 | ₩32,498 | ₩32,463 | ₩32,498 | +0.11% | 400 |
|---|
| 2026.04.15 | ₩32,396 | ₩32,470 | ₩32,370 | ₩32,470 | +0.23% | 4.6천 |
|---|
| 2026.04.14 | ₩32,276 | ₩32,396 | ₩32,276 | ₩32,370 | +0.29% | 8천 |
|---|
| 2026.04.13 | ₩32,083 | ₩32,196 | ₩32,083 | ₩32,196 | +0.35% | 5.9천 |
|---|
| 2026.04.10 | ₩32,063 | ₩32,063 | ₩32,023 | ₩32,063 | 0.00% | 1.8천 |
|---|
| 2026.04.09 | ₩31,942 | ₩32,023 | ₩31,942 | ₩32,023 | +0.25% | 1.4천 |
|---|
| 2026.04.08 | ₩31,929 | ₩31,969 | ₩31,864 | ₩31,896 | -0.10% | 3.7천 |
|---|
| 2026.04.07 | ₩31,422 | ₩31,523 | ₩31,342 | ₩31,523 | +0.32% | 2.4천 |
|---|
| 2026.04.06 | ₩31,462 | ₩31,529 | ₩31,462 | ₩31,529 | +0.21% | 1.2천 |
|---|
| 2026.04.02 | ₩31,328 | ₩31,474 | ₩31,328 | ₩31,426 | +0.31% | 1.8천 |
|---|
| 2026.04.01 | ₩31,355 | ₩31,489 | ₩31,342 | ₩31,359 | +0.01% | 4.5천 |
|---|
| 2026.03.31 | ₩30,901 | ₩31,235 | ₩30,901 | ₩31,235 | +1.08% | 5.5만 |
|---|
| 2026.03.30 | ₩30,835 | ₩30,901 | ₩30,741 | ₩30,741 | -0.30% | 4천 |
|---|
| 2026.03.27 | ₩30,928 | ₩30,995 | ₩30,848 | ₩30,860 | -0.22% | 3.1천 |
|---|
| 2026.03.26 | ₩31,222 | ₩31,222 | ₩31,134 | ₩31,134 | -0.28% | 6.9천 |
|---|
| 2026.03.25 | ₩31,529 | ₩31,529 | ₩31,435 | ₩31,435 | -0.30% | 6.5천 |
|---|
| 2026.03.24 | ₩31,369 | ₩31,435 | ₩31,342 | ₩31,354 | -0.05% | 3.3천 |
|---|
| 2026.03.23 | ₩31,582 | ₩31,595 | ₩31,409 | ₩31,475 | -0.34% | 7.1만 |
|---|
| 2026.03.20 | ₩31,355 | ₩31,395 | ₩31,246 | ₩31,246 | -0.35% | 4.4천 |
|---|
| 2026.03.19 | ₩31,435 | ₩31,558 | ₩31,435 | ₩31,529 | +0.30% | 900 |
|---|
| 2026.03.18 | ₩31,729 | ₩31,729 | ₩31,587 | ₩31,587 | -0.45% | 1.1천 |
|---|
| 2026.03.17 | ₩31,769 | ₩31,782 | ₩31,756 | ₩31,768 | -0.00% | 4.8천 |
|---|
| 2026.03.16 | ₩31,670 | ₩31,702 | ₩31,659 | ₩31,659 | -0.03% | 4천 |
|---|
| 2026.03.13 | ₩31,449 | ₩31,582 | ₩31,449 | ₩31,487 | +0.12% | 3.9천 |
|---|
| 2026.03.12 | ₩31,582 | ₩31,609 | ₩31,555 | ₩31,574 | -0.03% | 1.4천 |
|---|
| 2026.03.11 | ₩31,742 | ₩31,769 | ₩31,716 | ₩31,769 | +0.08% | 5.9천 |
|---|
| 2026.03.10 | ₩31,809 | ₩31,849 | ₩31,766 | ₩31,766 | -0.13% | 4.7천 |
|---|
| 2026.03.09 | ₩31,489 | ₩31,752 | ₩31,462 | ₩31,752 | +0.84% | 9.2천 |
|---|
| 2026.03.06 | ₩31,662 | ₩31,729 | ₩31,542 | ₩31,573 | -0.28% | 1.4천 |
|---|
| 2026.03.05 | ₩31,769 | ₩31,769 | ₩31,676 | ₩31,761 | -0.03% | 1.1천 |
|---|
| 2026.03.04 | ₩31,822 | ₩31,846 | ₩31,809 | ₩31,846 | +0.08% | 500 |
|---|
| 2026.03.03 | ₩31,489 | ₩31,676 | ₩31,489 | ₩31,634 | +0.46% | 7천 |
|---|
| 2026.03.02 | ₩31,729 | ₩31,809 | ₩31,716 | ₩31,769 | +0.13% | 5.6천 |
|---|
| 2026.02.27 | ₩31,475 | ₩31,756 | ₩31,475 | ₩31,729 | +0.81% | 1.9만 |
|---|
| 2026.02.26 | ₩31,740 | ₩31,796 | ₩31,702 | ₩31,768 | +0.09% | 9.8천 |
|---|
| 2026.02.25 | ₩31,849 | ₩31,902 | ₩31,849 | ₩31,894 | +0.14% | 1.7천 |
|---|
| 2026.02.24 | ₩31,702 | ₩31,769 | ₩31,689 | ₩31,702 | 0.00% | 2만 |
|---|
| 2026.02.23 | ₩31,595 | ₩31,595 | ₩31,555 | ₩31,582 | -0.04% | 2.3천 |
|---|
| 2026.02.20 | ₩31,689 | ₩31,756 | ₩31,662 | ₩31,716 | +0.08% | 1.8만 |
|---|
| 2026.02.19 | ₩31,635 | ₩31,635 | ₩31,569 | ₩31,595 | -0.13% | 3.3만 |
|---|
| 2026.02.18 | ₩31,689 | ₩31,756 | ₩31,649 | ₩31,676 | -0.04% | 2.8만 |
|---|
| 2026.02.17 | ₩31,475 | ₩31,609 | ₩31,475 | ₩31,582 | +0.34% | 2.9천 |
|---|
| 2026.02.13 | ₩31,502 | ₩31,655 | ₩31,502 | ₩31,575 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩31,676 | ₩31,689 | ₩31,549 | ₩31,553 | -0.39% | 9.4천 |
|---|
| 2026.02.11 | ₩31,796 | ₩31,796 | ₩31,676 | ₩31,769 | -0.08% | 2.5만 |
|---|
| 2026.02.10 | ₩31,816 | ₩31,820 | ₩31,756 | ₩31,769 | -0.15% | 1.8만 |
|---|
| 2026.02.09 | ₩31,782 | ₩31,836 | ₩31,756 | ₩31,801 | +0.06% | 2.8천 |
|---|
| 2026.02.06 | ₩31,595 | ₩31,716 | ₩31,583 | ₩31,689 | +0.30% | 5.2천 |
|---|
| 2026.02.05 | ₩31,535 | ₩31,535 | ₩31,434 | ₩31,434 | -0.32% | 800 |
|---|
| 2026.02.04 | ₩31,529 | ₩31,601 | ₩31,475 | ₩31,601 | +0.23% | 900 |
|---|
| 2026.02.03 | ₩31,918 | ₩31,918 | ₩31,689 | ₩31,774 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩31,916 | ₩32,009 | ₩31,916 | ₩31,948 | +0.10% | 4.6천 |
|---|
| 2026.01.30 | ₩31,902 | ₩31,902 | ₩31,809 | ₩31,856 | -0.15% | 6.7천 |
|---|
| 2026.01.29 | ₩31,849 | ₩31,964 | ₩31,849 | ₩31,964 | +0.36% | 2.3천 |
|---|
| 2026.01.28 | ₩31,983 | ₩32,023 | ₩31,983 | ₩32,023 | +0.13% | 1.8천 |
|---|
| 2026.01.27 | ₩31,956 | ₩32,001 | ₩31,956 | ₩31,997 | +0.13% | 2.8천 |
|---|
| 2026.01.26 | ₩31,929 | ₩31,942 | ₩31,916 | ₩31,922 | -0.02% | 7.5천 |
|---|
| 2026.01.23 | ₩31,916 | ₩31,916 | ₩31,849 | ₩31,877 | -0.12% | 1.1만 |
|---|
| 2026.01.22 | ₩31,801 | ₩31,857 | ₩31,796 | ₩31,848 | +0.15% | 1만 |
|---|
| 2026.01.21 | ₩31,689 | ₩31,762 | ₩31,622 | ₩31,754 | +0.21% | 5.6천 |
|---|
| 2026.01.20 | ₩31,609 | ₩31,676 | ₩31,555 | ₩31,581 | -0.09% | 3.4만 |
|---|
| 2026.01.16 | ₩31,805 | ₩31,849 | ₩31,796 | ₩31,828 | +0.07% | 8천 |
|---|
| 2026.01.15 | ₩31,942 | ₩31,942 | ₩31,814 | ₩31,814 | -0.40% | 5.7천 |
|---|
| 2026.01.14 | ₩31,702 | ₩31,742 | ₩31,702 | ₩31,742 | +0.13% | 2.1천 |
|---|
| 2026.01.13 | ₩31,849 | ₩31,876 | ₩31,849 | ₩31,861 | +0.04% | 1.1천 |
|---|
| 2026.01.12 | ₩31,782 | ₩31,916 | ₩31,782 | ₩31,881 | +0.31% | 8.1천 |
|---|
| 2026.01.09 | ₩31,796 | ₩31,881 | ₩31,796 | ₩31,881 | +0.27% | 4.7천 |
|---|
| 2026.01.08 | ₩31,742 | ₩31,796 | ₩31,729 | ₩31,761 | +0.06% | 2.1천 |
|---|
| 2026.01.07 | ₩31,785 | ₩31,902 | ₩31,785 | ₩31,814 | +0.09% | 2천 |
|---|
| 2026.01.06 | ₩31,745 | ₩31,806 | ₩31,742 | ₩31,806 | +0.19% | 1.2천 |
|---|
| 2026.01.05 | ₩31,702 | ₩31,736 | ₩31,702 | ₩31,714 | +0.04% | 8.9천 |
|---|
| 2026.01.02 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩31,722 | ₩31,722 | ₩31,674 | ₩31,674 | -0.15% | 2.4천 |
|---|
| 2025.12.30 | ₩31,782 | ₩31,782 | ₩31,702 | ₩31,748 | -0.11% | 3.2천 |
|---|
| 2025.12.29 | ₩31,702 | ₩31,769 | ₩31,702 | ₩31,716 | +0.04% | 5.2천 |
|---|
| 2025.12.26 | ₩31,770 | ₩31,770 | ₩31,770 | ₩31,770 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,702 | ₩31,762 | ₩31,702 | ₩31,762 | +0.19% | 3.1천 |
|---|
| 2025.12.23 | ₩31,716 | ₩31,716 | ₩31,637 | ₩31,702 | -0.04% | 4천 |
|---|
| 2025.12.22 | ₩31,682 | ₩31,682 | ₩31,635 | ₩31,682 | 0.00% | 8.3천 |
|---|
| 2025.12.19 | ₩31,589 | ₩31,614 | ₩31,577 | ₩31,614 | +0.08% | 800 |
|---|
| 2025.12.18 | ₩31,449 | ₩31,482 | ₩31,449 | ₩31,466 | +0.06% | 800 |
|---|
| 2025.12.17 | ₩31,382 | ₩31,385 | ₩31,299 | ₩31,299 | -0.26% | 2.5천 |
|---|
| 2025.12.16 | ₩31,437 | ₩31,522 | ₩31,422 | ₩31,522 | +0.27% | 7천 |
|---|
| 2025.12.15 | ₩31,487 | ₩31,506 | ₩31,422 | ₩31,422 | -0.21% | 1.5만 |
|---|
| 2025.12.12 | ₩31,489 | ₩31,502 | ₩31,422 | ₩31,470 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩31,542 | ₩31,634 | ₩31,542 | ₩31,634 | +0.29% | 1.8천 |
|---|
| 2025.12.10 | ₩31,555 | ₩31,662 | ₩31,542 | ₩31,647 | +0.29% | 1.5천 |
|---|
| 2025.12.09 | ₩31,542 | ₩31,595 | ₩31,542 | ₩31,575 | +0.11% | 2.4천 |
|---|
| 2025.12.08 | ₩31,595 | ₩31,595 | ₩31,562 | ₩31,562 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩31,595 | ₩31,595 | ₩31,555 | ₩31,587 | -0.03% | 500 |
|---|
| 2025.12.04 | ₩31,529 | ₩31,555 | ₩31,489 | ₩31,541 | +0.04% | 1.5천 |
|---|
| 2025.12.03 | ₩31,489 | ₩31,538 | ₩31,489 | ₩31,534 | +0.14% | 8.4천 |
|---|
| 2025.12.02 | ₩31,481 | ₩31,509 | ₩31,462 | ₩31,509 | +0.09% | 2.3만 |
|---|
| 2025.12.01 | ₩31,395 | ₩31,449 | ₩31,395 | ₩31,415 | +0.06% | 6.9천 |
|---|
| 2025.11.28 | ₩31,369 | ₩31,458 | ₩31,369 | ₩31,458 | +0.29% | 4.7천 |
|---|
| 2025.11.26 | ₩31,288 | ₩31,369 | ₩31,288 | ₩31,365 | +0.24% | 5.4천 |
|---|
| 2025.11.25 | ₩31,208 | ₩31,295 | ₩31,088 | ₩31,295 | +0.28% | 6.9천 |
|---|
| 2025.11.24 | ₩31,008 | ₩31,199 | ₩31,008 | ₩31,195 | +0.60% | 2천 |
|---|
| 2025.11.21 | ₩30,821 | ₩30,968 | ₩30,821 | ₩30,893 | +0.23% | 1.8만 |
|---|
| 2025.11.20 | ₩30,901 | ₩30,901 | ₩30,768 | ₩30,781 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩31,048 | ₩31,048 | ₩30,981 | ₩31,044 | -0.01% | 900 |
|---|
| 2025.11.18 | ₩30,955 | ₩31,001 | ₩30,901 | ₩30,985 | +0.10% | 4.5천 |
|---|
| 2025.11.17 | ₩30,995 | ₩31,048 | ₩30,981 | ₩31,048 | +0.17% | 1.2천 |
|---|
| 2025.11.14 | ₩30,968 | ₩31,195 | ₩30,968 | ₩31,128 | +0.52% | 7.7천 |
|---|
| 2025.11.13 | ₩31,200 | ₩31,235 | ₩31,115 | ₩31,115 | -0.27% | 9천 |
|---|
| 2025.11.12 | ₩31,290 | ₩31,342 | ₩31,288 | ₩31,302 | +0.04% | 1.2만 |
|---|
| 2025.11.11 | ₩31,395 | ₩31,395 | ₩31,302 | ₩31,340 | -0.17% | 1.7만 |
|---|
| 2025.11.10 | ₩31,369 | ₩31,375 | ₩31,262 | ₩31,375 | +0.02% | 1.1천 |
|---|
| 2025.11.07 | ₩31,061 | ₩31,154 | ₩30,981 | ₩31,142 | +0.26% | 3.8천 |
|---|
| 2025.11.06 | ₩31,302 | ₩31,302 | ₩31,174 | ₩31,174 | -0.41% | 3.9천 |
|---|
| 2025.11.05 | ₩31,328 | ₩31,363 | ₩31,322 | ₩31,362 | +0.11% | 2.1천 |
|---|
| 2025.11.04 | ₩31,275 | ₩31,294 | ₩31,262 | ₩31,294 | +0.06% | 1.8천 |
|---|
| 2025.11.03 | ₩31,489 | ₩31,489 | ₩31,422 | ₩31,422 | -0.21% | 3만 |
|---|
| 2025.10.31 | ₩31,449 | ₩31,462 | ₩31,395 | ₩31,438 | -0.03% | 1.1만 |
|---|
| 2025.10.30 | ₩31,449 | ₩31,462 | ₩31,195 | ₩31,403 | -0.14% | 3.6만 |
|---|
| 2025.10.29 | ₩31,490 | ₩31,518 | ₩31,422 | ₩31,509 | +0.06% | 2.1만 |
|---|
| 2025.10.28 | ₩31,475 | ₩31,502 | ₩31,449 | ₩31,502 | +0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩31,435 | ₩31,487 | ₩31,435 | ₩31,487 | +0.17% | 3.5천 |
|---|
| 2025.10.24 | ₩31,367 | ₩31,375 | ₩31,328 | ₩31,360 | -0.02% | 600 |
|---|
| 2025.10.23 | ₩31,128 | ₩31,256 | ₩31,128 | ₩31,208 | +0.26% | 4.5천 |
|---|
| 2025.10.22 | ₩31,208 | ₩31,222 | ₩30,921 | ₩31,162 | -0.15% | 2.3만 |
|---|
| 2025.10.21 | ₩31,182 | ₩31,267 | ₩31,182 | ₩31,267 | +0.27% | 1.1천 |
|---|
| 2025.10.20 | ₩31,226 | ₩31,255 | ₩31,208 | ₩31,255 | +0.09% | 1.3만 |
|---|
| 2025.10.17 | ₩31,008 | ₩31,090 | ₩30,714 | ₩31,090 | +0.26% | 37.2만 |
|---|
| 2025.10.16 | ₩31,075 | ₩31,102 | ₩30,901 | ₩31,009 | -0.21% | 2.6천 |
|---|
| 2025.10.15 | ₩31,061 | ₩31,088 | ₩30,984 | ₩31,056 | -0.02% | 2.3천 |
|---|
| 2025.10.14 | ₩30,875 | ₩31,061 | ₩30,861 | ₩31,003 | +0.42% | 4.2천 |
|---|
| 2025.10.13 | ₩31,075 | ₩31,075 | ₩31,035 | ₩31,067 | -0.03% | 8.9천 |
|---|
| 2025.10.10 | ₩31,182 | ₩31,208 | ₩30,821 | ₩30,821 | -1.16% | 2.5천 |
|---|