시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Conservative Buffer ETF - October 과거 주가
FT Vest Nasdaq-100 Conservative Buffer ETF - October · QCOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Conservative Buffer ETF - October · QCOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,980 | ₩32,994 | ₩32,953 | ₩32,980 | 0.00% | 2.3만 |
| 2026.10.08 | ₩32,960 | ₩32,980 | ₩32,940 | ₩32,967 | +0.02% | 6.5천 |
| 2026.10.07 | ₩32,833 | ₩32,967 | ₩32,833 | ₩32,940 | +0.33% | 1.7만 |
| 2026.10.06 | ₩32,967 | ₩32,967 | ₩32,927 | ₩32,947 | -0.06% | 1.4만 |
| 2026.10.05 | ₩32,953 | ₩32,953 | ₩32,927 | ₩32,947 | -0.02% | 4.1천 |
| 2026.10.02 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 1.7천 |
| 2026.10.01 | ₩32,913 | ₩32,913 | ₩32,873 | ₩32,886 | -0.08% | 1.5만 |
| 2026.09.30 | ₩32,907 | ₩32,911 | ₩32,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,866 |
| -0.12% |
| 4.8만 |
| 2026.09.29 | ₩32,860 | ₩32,913 | ₩32,860 | ₩32,913 | +0.16% | 2.7천 |
|---|
| 2026.09.28 | ₩32,860 | ₩32,900 | ₩32,860 | ₩32,900 | +0.12% | 1.9천 |
|---|
| 2026.09.25 | ₩32,886 | ₩32,900 | ₩32,860 | ₩32,880 | -0.02% | 1.4만 |
|---|
| 2026.09.24 | ₩32,820 | ₩32,860 | ₩32,820 | ₩32,846 | +0.08% | 4.8천 |
|---|
| 2026.09.23 | ₩32,886 | ₩32,886 | ₩32,833 | ₩32,846 | -0.12% | 1.6만 |
|---|
| 2026.09.22 | ₩32,900 | ₩32,900 | ₩32,833 | ₩32,860 | -0.12% | 7.7천 |
|---|
| 2026.09.21 | ₩32,712 | ₩32,833 | ₩32,712 | ₩32,833 | +0.37% | 2.2만 |
|---|
| 2026.09.18 | ₩32,686 | ₩32,779 | ₩32,659 | ₩32,779 | +0.29% | 2만 |
|---|
| 2026.09.17 | ₩32,687 | ₩32,739 | ₩32,687 | ₩32,726 | +0.12% | 1.5만 |
|---|
| 2026.09.16 | ₩32,579 | ₩32,632 | ₩32,552 | ₩32,587 | +0.02% | 5.5천 |
|---|
| 2026.09.15 | ₩32,632 | ₩32,632 | ₩32,565 | ₩32,579 | -0.16% | 9.3천 |
|---|
| 2026.09.14 | ₩32,565 | ₩32,659 | ₩32,565 | ₩32,605 | +0.12% | 4.3만 |
|---|
| 2026.09.11 | ₩32,619 | ₩32,633 | ₩32,619 | ₩32,632 | +0.04% | 800 |
|---|
| 2026.09.10 | ₩32,559 | ₩32,559 | ₩32,525 | ₩32,540 | -0.06% | 2.7천 |
|---|
| 2026.09.09 | ₩32,605 | ₩32,632 | ₩32,592 | ₩32,597 | -0.02% | 5.9천 |
|---|
| 2026.09.08 | ₩32,632 | ₩32,659 | ₩32,632 | ₩32,639 | +0.02% | 1.1천 |
|---|
| 2026.09.04 | ₩32,646 | ₩32,646 | ₩32,619 | ₩32,639 | -0.02% | 5.2천 |
|---|
| 2026.09.03 | ₩32,552 | ₩32,619 | ₩32,552 | ₩32,612 | +0.19% | 6.7천 |
|---|
| 2026.09.02 | ₩32,492 | ₩32,552 | ₩32,492 | ₩32,512 | +0.06% | 8.1천 |
|---|
| 2026.09.01 | ₩32,498 | ₩32,525 | ₩32,472 | ₩32,492 | -0.02% | 5.2천 |
|---|
| 2026.08.31 | ₩32,525 | ₩32,579 | ₩32,525 | ₩32,579 | +0.16% | 3.1천 |
|---|
| 2026.08.28 | ₩32,592 | ₩32,592 | ₩32,517 | ₩32,565 | -0.08% | 5천 |
|---|
| 2026.08.27 | ₩32,525 | ₩32,545 | ₩32,525 | ₩32,545 | +0.06% | 8.7천 |
|---|
| 2026.08.26 | ₩32,458 | ₩32,458 | ₩32,418 | ₩32,458 | 0.00% | 1만 |
|---|
| 2026.08.25 | ₩32,425 | ₩32,438 | ₩32,405 | ₩32,438 | +0.04% | 9.2천 |
|---|
| 2026.08.24 | ₩32,364 | ₩32,411 | ₩32,364 | ₩32,391 | +0.08% | 9.5천 |
|---|
| 2026.08.21 | ₩32,418 | ₩32,445 | ₩32,391 | ₩32,425 | +0.02% | 2만 |
|---|
| 2026.08.20 | ₩32,378 | ₩32,378 | ₩32,324 | ₩32,364 | -0.04% | 4.9천 |
|---|
| 2026.08.19 | ₩32,445 | ₩32,445 | ₩32,405 | ₩32,418 | -0.08% | 3천 |
|---|
| 2026.08.18 | ₩32,393 | ₩32,442 | ₩32,393 | ₩32,418 | +0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩32,498 | ₩32,498 | ₩32,472 | ₩32,498 | 0.00% | 2.4천 |
|---|
| 2026.08.14 | ₩32,485 | ₩32,520 | ₩32,485 | ₩32,492 | +0.02% | 800 |
|---|
| 2026.08.13 | ₩32,478 | ₩32,478 | ₩32,458 | ₩32,458 | -0.06% | 5.3천 |
|---|
| 2026.08.12 | ₩32,418 | ₩32,438 | ₩32,405 | ₩32,425 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩32,378 | ₩32,378 | ₩32,324 | ₩32,358 | -0.06% | 4천 |
|---|
| 2026.08.10 | ₩32,364 | ₩32,371 | ₩32,339 | ₩32,364 | 0.00% | 6.3만 |
|---|
| 2026.08.07 | ₩32,324 | ₩32,358 | ₩32,311 | ₩32,358 | +0.10% | 3.4천 |
|---|
| 2026.08.06 | ₩32,257 | ₩32,284 | ₩32,244 | ₩32,271 | +0.04% | 1.2천 |
|---|
| 2026.08.05 | ₩32,284 | ₩32,324 | ₩32,257 | ₩32,277 | -0.02% | 6.9천 |
|---|
| 2026.08.04 | ₩32,124 | ₩32,277 | ₩32,124 | ₩32,277 | +0.48% | 700 |
|---|
| 2026.08.03 | ₩31,980 | ₩32,090 | ₩31,980 | ₩32,090 | +0.34% | 100 |
|---|
| 2026.07.31 | ₩31,842 | ₩31,925 | ₩31,789 | ₩31,925 | +0.26% | 700 |
|---|
| 2026.07.30 | ₩31,655 | ₩31,816 | ₩31,655 | ₩31,816 | +0.51% | 2천 |
|---|
| 2026.07.29 | ₩31,548 | ₩31,682 | ₩31,428 | ₩31,428 | -0.38% | 1.1천 |
|---|
| 2026.07.28 | ₩31,642 | ₩31,695 | ₩31,642 | ₩31,693 | +0.16% | 7.1천 |
|---|
| 2026.07.27 | ₩31,844 | ₩31,844 | ₩31,709 | ₩31,735 | -0.34% | 2.1만 |
|---|
| 2026.07.24 | ₩31,749 | ₩31,829 | ₩31,743 | ₩31,743 | -0.02% | 6.6천 |
|---|
| 2026.07.23 | ₩31,829 | ₩31,829 | ₩31,749 | ₩31,813 | -0.05% | 2.4만 |
|---|
| 2026.07.22 | ₩31,963 | ₩32,016 | ₩31,963 | ₩31,983 | +0.06% | 4.5천 |
|---|
| 2026.07.21 | ₩31,963 | ₩32,010 | ₩31,963 | ₩32,010 | +0.15% | 3.3천 |
|---|
| 2026.07.20 | ₩31,896 | ₩31,936 | ₩31,863 | ₩31,863 | -0.10% | 3.4천 |
|---|
| 2026.07.17 | ₩31,776 | ₩31,909 | ₩31,709 | ₩31,845 | +0.22% | 4.7천 |
|---|
| 2026.07.16 | ₩31,978 | ₩31,978 | ₩31,936 | ₩31,936 | -0.13% | 1.4천 |
|---|
| 2026.07.15 | ₩32,043 | ₩32,050 | ₩31,996 | ₩32,050 | +0.02% | 3.9천 |
|---|
| 2026.07.14 | ₩32,043 | ₩32,057 | ₩32,030 | ₩32,057 | +0.04% | 3.6천 |
|---|
| 2026.07.13 | ₩32,003 | ₩32,057 | ₩31,956 | ₩31,956 | -0.15% | 2.1만 |
|---|
| 2026.07.10 | ₩32,003 | ₩32,070 | ₩31,990 | ₩32,043 | +0.13% | 2.1천 |
|---|
| 2026.07.09 | ₩31,923 | ₩31,996 | ₩31,923 | ₩31,996 | +0.23% | 3.5천 |
|---|
| 2026.07.08 | ₩31,869 | ₩31,896 | ₩31,856 | ₩31,896 | +0.08% | 8.4천 |
|---|
| 2026.07.07 | ₩31,842 | ₩31,936 | ₩31,842 | ₩31,883 | +0.13% | 3.4천 |
|---|
| 2026.07.06 | ₩31,990 | ₩32,003 | ₩31,988 | ₩31,988 | -0.00% | 2만 |
|---|
| 2026.07.02 | ₩31,869 | ₩31,869 | ₩31,802 | ₩31,859 | -0.03% | 2.6천 |
|---|
| 2026.07.01 | ₩31,963 | ₩32,003 | ₩31,963 | ₩31,964 | +0.00% | 2.2천 |
|---|
| 2026.06.30 | ₩31,950 | ₩32,014 | ₩31,950 | ₩32,014 | +0.20% | 17.6만 |
|---|
| 2026.06.29 | ₩31,762 | ₩31,916 | ₩31,762 | ₩31,916 | +0.48% | 3.9천 |
|---|
| 2026.06.26 | ₩31,722 | ₩31,789 | ₩31,722 | ₩31,722 | 0.00% | 3.8천 |
|---|
| 2026.06.25 | ₩31,842 | ₩31,842 | ₩31,709 | ₩31,788 | -0.17% | 1.6만 |
|---|
| 2026.06.24 | ₩31,762 | ₩31,802 | ₩31,718 | ₩31,718 | -0.14% | 2.6천 |
|---|
| 2026.06.23 | ₩31,789 | ₩31,802 | ₩31,722 | ₩31,722 | -0.21% | 4.6천 |
|---|
| 2026.06.22 | ₩31,936 | ₩32,003 | ₩31,936 | ₩31,956 | +0.06% | 1.1만 |
|---|
| 2026.06.18 | ₩31,896 | ₩31,970 | ₩31,896 | ₩31,970 | +0.23% | 8.1천 |
|---|
| 2026.06.17 | ₩31,950 | ₩31,950 | ₩31,816 | ₩31,816 | -0.42% | 2.5천 |
|---|
| 2026.06.16 | ₩31,996 | ₩31,996 | ₩31,909 | ₩31,917 | -0.25% | 900 |
|---|
| 2026.06.15 | ₩31,976 | ₩32,003 | ₩31,976 | ₩32,003 | +0.08% | 4.9천 |
|---|
| 2026.06.12 | ₩31,722 | ₩31,821 | ₩31,695 | ₩31,821 | +0.31% | 3.9천 |
|---|
| 2026.06.11 | ₩31,535 | ₩31,749 | ₩31,535 | ₩31,749 | +0.68% | 300 |
|---|
| 2026.06.10 | ₩31,561 | ₩31,561 | ₩31,508 | ₩31,515 | -0.15% | 2.8천 |
|---|
| 2026.06.09 | ₩31,802 | ₩31,802 | ₩31,441 | ₩31,671 | -0.41% | 6.8천 |
|---|
| 2026.06.08 | ₩31,842 | ₩31,842 | ₩31,749 | ₩31,749 | -0.29% | 8.2천 |
|---|
| 2026.06.05 | ₩31,829 | ₩31,829 | ₩31,643 | ₩31,654 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,936 | ₩31,990 | ₩31,923 | ₩31,937 | +0.00% | 4.5만 |
|---|
| 2026.06.03 | ₩31,964 | ₩31,964 | ₩31,923 | ₩31,956 | -0.03% | 1.8만 |
|---|
| 2026.06.02 | ₩31,990 | ₩32,003 | ₩31,950 | ₩31,970 | -0.06% | 5.5만 |
|---|
| 2026.06.01 | ₩31,909 | ₩31,983 | ₩31,909 | ₩31,970 | +0.19% | 1.8만 |
|---|
| 2026.05.29 | ₩31,936 | ₩32,003 | ₩31,936 | ₩32,003 | +0.21% | 7.8천 |
|---|
| 2026.05.28 | ₩31,909 | ₩31,950 | ₩31,909 | ₩31,950 | +0.13% | 2.9천 |
|---|
| 2026.05.27 | ₩31,816 | ₩31,883 | ₩31,802 | ₩31,883 | +0.21% | 2만 |
|---|
| 2026.05.26 | ₩31,856 | ₩31,883 | ₩31,829 | ₩31,868 | +0.04% | 8.5천 |
|---|
| 2026.05.22 | ₩31,776 | ₩31,802 | ₩31,776 | ₩31,782 | +0.02% | 1.7천 |
|---|
| 2026.05.21 | ₩31,682 | ₩31,742 | ₩31,668 | ₩31,742 | +0.19% | 21.8만 |
|---|
| 2026.05.20 | ₩31,628 | ₩31,711 | ₩31,628 | ₩31,711 | +0.26% | 3.7천 |
|---|
| 2026.05.19 | ₩31,622 | ₩31,622 | ₩31,561 | ₩31,602 | -0.06% | 2.8천 |
|---|
| 2026.05.18 | ₩31,642 | ₩31,648 | ₩31,588 | ₩31,648 | +0.02% | 2.4만 |
|---|
| 2026.05.15 | ₩31,655 | ₩31,675 | ₩31,644 | ₩31,648 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩31,695 | ₩31,734 | ₩31,695 | ₩31,734 | +0.12% | 9.2천 |
|---|
| 2026.05.13 | ₩31,615 | ₩31,655 | ₩31,615 | ₩31,642 | +0.08% | 2.7천 |
|---|
| 2026.05.12 | ₩31,602 | ₩31,622 | ₩31,521 | ₩31,622 | +0.06% | 5.6천 |
|---|
| 2026.05.11 | ₩31,668 | ₩31,695 | ₩31,655 | ₩31,662 | -0.02% | 3.1천 |
|---|
| 2026.05.08 | ₩31,615 | ₩31,662 | ₩31,602 | ₩31,662 | +0.15% | 4.3천 |
|---|
| 2026.05.07 | ₩31,494 | ₩31,588 | ₩31,494 | ₩31,508 | +0.04% | 2.9천 |
|---|
| 2026.05.06 | ₩31,441 | ₩31,501 | ₩31,441 | ₩31,501 | +0.19% | 5.5천 |
|---|
| 2026.05.05 | ₩31,414 | ₩31,428 | ₩31,361 | ₩31,385 | -0.09% | 1.1만 |
|---|
| 2026.05.04 | ₩31,320 | ₩31,320 | ₩31,240 | ₩31,300 | -0.06% | 5천 |
|---|
| 2026.05.01 | ₩31,307 | ₩31,314 | ₩31,294 | ₩31,307 | 0.00% | 3.9천 |
|---|
| 2026.04.30 | ₩31,146 | ₩31,227 | ₩31,106 | ₩31,227 | +0.26% | 5.3만 |
|---|
| 2026.04.29 | ₩31,066 | ₩31,133 | ₩31,053 | ₩31,113 | +0.15% | 8.7천 |
|---|
| 2026.04.28 | ₩31,053 | ₩31,093 | ₩31,013 | ₩31,080 | +0.09% | 2만 |
|---|
| 2026.04.27 | ₩31,120 | ₩31,146 | ₩31,120 | ₩31,140 | +0.06% | 1.5만 |
|---|
| 2026.04.24 | ₩31,080 | ₩31,120 | ₩31,080 | ₩31,120 | +0.13% | 3천 |
|---|
| 2026.04.23 | ₩30,972 | ₩30,999 | ₩30,892 | ₩30,954 | -0.06% | 2.8천 |
|---|
| 2026.04.22 | ₩30,959 | ₩31,013 | ₩30,959 | ₩31,013 | +0.17% | 6.6천 |
|---|
| 2026.04.21 | ₩30,959 | ₩30,959 | ₩30,825 | ₩30,832 | -0.41% | 6.4만 |
|---|
| 2026.04.20 | ₩30,865 | ₩30,875 | ₩30,812 | ₩30,872 | +0.02% | 3.4천 |
|---|
| 2026.04.17 | ₩30,865 | ₩30,946 | ₩30,865 | ₩30,899 | +0.11% | 7.3만 |
|---|
| 2026.04.16 | ₩30,691 | ₩30,772 | ₩30,678 | ₩30,772 | +0.26% | 2.4천 |
|---|
| 2026.04.15 | ₩30,631 | ₩30,725 | ₩30,611 | ₩30,725 | +0.31% | 1.4천 |
|---|
| 2026.04.14 | ₩30,450 | ₩30,571 | ₩30,450 | ₩30,571 | +0.40% | 1.8천 |
|---|
| 2026.04.13 | ₩30,223 | ₩30,383 | ₩30,223 | ₩30,383 | +0.53% | 3.5천 |
|---|
| 2026.04.10 | ₩30,263 | ₩30,290 | ₩30,209 | ₩30,236 | -0.09% | 4.9천 |
|---|
| 2026.04.09 | ₩30,089 | ₩30,209 | ₩30,076 | ₩30,196 | +0.36% | 2.1만 |
|---|
| 2026.04.08 | ₩30,062 | ₩30,129 | ₩30,062 | ₩30,101 | +0.13% | 2.7천 |
|---|
| 2026.04.07 | ₩29,540 | ₩29,687 | ₩29,500 | ₩29,687 | +0.50% | 2.8천 |
|---|
| 2026.04.06 | ₩29,687 | ₩29,730 | ₩29,661 | ₩29,730 | +0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩29,527 | ₩29,647 | ₩29,527 | ₩29,647 | +0.41% | 3.3천 |
|---|
| 2026.04.01 | ₩29,540 | ₩29,687 | ₩29,540 | ₩29,594 | +0.18% | 3.2천 |
|---|
| 2026.03.31 | ₩29,206 | ₩29,453 | ₩29,165 | ₩29,433 | +0.78% | 1.3만 |
|---|
| 2026.03.30 | ₩29,139 | ₩29,151 | ₩28,925 | ₩29,001 | -0.47% | 3.5천 |
|---|
| 2026.03.27 | ₩29,099 | ₩29,131 | ₩29,072 | ₩29,072 | -0.09% | 18.2만 |
|---|
| 2026.03.26 | ₩29,534 | ₩29,534 | ₩29,313 | ₩29,313 | -0.75% | 7.8천 |
|---|
| 2026.03.25 | ₩29,687 | ₩29,687 | ₩29,647 | ₩29,667 | -0.07% | 600 |
|---|
| 2026.03.24 | ₩29,554 | ₩29,622 | ₩29,527 | ₩29,564 | +0.04% | 4.5천 |
|---|
| 2026.03.23 | ₩29,647 | ₩29,701 | ₩29,647 | ₩29,647 | 0.00% | 2.4만 |
|---|
| 2026.03.20 | ₩29,568 | ₩29,621 | ₩29,433 | ₩29,433 | -0.46% | 5.2천 |
|---|
| 2026.03.19 | ₩29,621 | ₩29,741 | ₩29,607 | ₩29,714 | +0.32% | 9.7천 |
|---|
| 2026.03.18 | ₩29,888 | ₩29,935 | ₩29,791 | ₩29,791 | -0.33% | 2.4천 |
|---|
| 2026.03.17 | ₩29,982 | ₩30,035 | ₩29,955 | ₩29,955 | -0.09% | 3천 |
|---|
| 2026.03.16 | ₩29,888 | ₩29,942 | ₩29,875 | ₩29,875 | -0.04% | 5.4천 |
|---|
| 2026.03.13 | ₩29,848 | ₩29,848 | ₩29,714 | ₩29,718 | -0.43% | 6.1천 |
|---|
| 2026.03.12 | ₩29,835 | ₩29,861 | ₩29,768 | ₩29,768 | -0.22% | 4.1천 |
|---|
| 2026.03.11 | ₩30,062 | ₩30,070 | ₩30,022 | ₩30,050 | -0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩29,969 | ₩30,096 | ₩29,969 | ₩30,049 | +0.27% | 6천 |
|---|
| 2026.03.09 | ₩29,681 | ₩30,035 | ₩29,647 | ₩29,995 | +1.06% | 1.9만 |
|---|
| 2026.03.06 | ₩29,821 | ₩29,928 | ₩29,808 | ₩29,808 | -0.04% | 2.7천 |
|---|
| 2026.03.05 | ₩30,009 | ₩30,096 | ₩29,902 | ₩30,061 | +0.17% | 7천 |
|---|
| 2026.03.04 | ₩29,982 | ₩30,116 | ₩29,969 | ₩30,089 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩29,741 | ₩29,969 | ₩29,741 | ₩29,888 | +0.50% | 8.4천 |
|---|
| 2026.03.02 | ₩29,928 | ₩30,044 | ₩29,915 | ₩30,044 | +0.38% | 5.9천 |
|---|
| 2026.02.27 | ₩29,875 | ₩30,002 | ₩29,875 | ₩29,995 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩29,955 | ₩30,029 | ₩29,950 | ₩30,009 | +0.18% | 8천 |
|---|
| 2026.02.25 | ₩30,156 | ₩30,207 | ₩30,156 | ₩30,189 | +0.11% | 8.2천 |
|---|
| 2026.02.24 | ₩29,902 | ₩30,018 | ₩29,902 | ₩30,018 | +0.39% | 6.8천 |
|---|
| 2026.02.23 | ₩29,835 | ₩29,835 | ₩29,821 | ₩29,823 | -0.04% | 1.4천 |
|---|
| 2026.02.20 | ₩29,832 | ₩30,076 | ₩29,832 | ₩30,034 | +0.68% | 6천 |
|---|
| 2026.02.19 | ₩29,886 | ₩29,918 | ₩29,847 | ₩29,918 | +0.11% | 1.7만 |
|---|
| 2026.02.18 | ₩29,848 | ₩30,056 | ₩29,848 | ₩29,942 | +0.31% | 8.1천 |
|---|
| 2026.02.17 | ₩29,754 | ₩29,868 | ₩29,701 | ₩29,835 | +0.27% | 5.1천 |
|---|
| 2026.02.13 | ₩29,841 | ₩29,942 | ₩29,833 | ₩29,857 | +0.05% | 3.2천 |
|---|
| 2026.02.12 | ₩30,082 | ₩30,082 | ₩29,841 | ₩29,841 | -0.80% | 4.8천 |
|---|
| 2026.02.11 | ₩30,143 | ₩30,143 | ₩30,017 | ₩30,089 | -0.18% | 6.6천 |
|---|
| 2026.02.10 | ₩30,102 | ₩30,156 | ₩30,049 | ₩30,085 | -0.06% | 5천 |
|---|
| 2026.02.09 | ₩29,995 | ₩30,183 | ₩29,995 | ₩30,148 | +0.51% | 5.3천 |
|---|
| 2026.02.06 | ₩29,861 | ₩30,044 | ₩29,821 | ₩30,044 | +0.61% | 4.1천 |
|---|
| 2026.02.05 | ₩29,856 | ₩29,882 | ₩29,674 | ₩29,746 | -0.37% | 1.1만 |
|---|
| 2026.02.04 | ₩30,009 | ₩30,015 | ₩29,795 | ₩29,888 | -0.40% | 1.1만 |
|---|
| 2026.02.03 | ₩30,232 | ₩30,232 | ₩30,022 | ₩30,131 | -0.34% | 4.4천 |
|---|
| 2026.02.02 | ₩30,116 | ₩30,369 | ₩30,116 | ₩30,268 | +0.51% | 1.1만 |
|---|
| 2026.01.30 | ₩30,330 | ₩30,330 | ₩30,169 | ₩30,209 | -0.40% | 1.8만 |
|---|
| 2026.01.29 | ₩30,370 | ₩30,370 | ₩30,143 | ₩30,330 | -0.13% | 1.2만 |
|---|
| 2026.01.28 | ₩30,424 | ₩30,424 | ₩30,383 | ₩30,412 | -0.04% | 3.7천 |
|---|
| 2026.01.27 | ₩30,392 | ₩30,409 | ₩30,357 | ₩30,357 | -0.11% | 1.5만 |
|---|
| 2026.01.26 | ₩30,303 | ₩30,330 | ₩30,282 | ₩30,282 | -0.07% | 9.3만 |
|---|
| 2026.01.23 | ₩30,169 | ₩30,322 | ₩30,169 | ₩30,251 | +0.27% | 10.1만 |
|---|
| 2026.01.22 | ₩30,156 | ₩30,263 | ₩30,156 | ₩30,203 | +0.16% | 1.2만 |
|---|
| 2026.01.21 | ₩30,089 | ₩30,163 | ₩29,928 | ₩30,127 | +0.12% | 9.2천 |
|---|
| 2026.01.20 | ₩29,969 | ₩30,049 | ₩29,940 | ₩29,940 | -0.09% | 3천 |
|---|
| 2026.01.16 | ₩30,223 | ₩30,223 | ₩30,116 | ₩30,191 | -0.11% | 5.2천 |
|---|
| 2026.01.15 | ₩30,254 | ₩30,276 | ₩30,189 | ₩30,189 | -0.21% | 7.1천 |
|---|
| 2026.01.14 | ₩30,156 | ₩30,169 | ₩30,066 | ₩30,169 | +0.04% | 8천 |
|---|
| 2026.01.13 | ₩30,250 | ₩30,276 | ₩30,199 | ₩30,256 | +0.02% | 1.1만 |
|---|
| 2026.01.12 | ₩30,290 | ₩30,317 | ₩30,250 | ₩30,292 | +0.01% | 8.2천 |
|---|
| 2026.01.09 | ₩30,169 | ₩30,303 | ₩30,169 | ₩30,303 | +0.44% | 8.8만 |
|---|
| 2026.01.08 | ₩30,156 | ₩30,191 | ₩30,101 | ₩30,155 | -0.00% | 1.6만 |
|---|
| 2026.01.07 | ₩30,196 | ₩30,290 | ₩30,184 | ₩30,216 | +0.07% | 6.1천 |
|---|
| 2026.01.06 | ₩30,076 | ₩30,218 | ₩30,076 | ₩30,218 | +0.47% | 3.4천 |
|---|
| 2026.01.05 | ₩30,124 | ₩30,169 | ₩30,062 | ₩30,102 | -0.07% | 3.8천 |
|---|
| 2026.01.02 | ₩30,195 | ₩30,195 | ₩29,928 | ₩29,969 | -0.75% | 1.2만 |
|---|
| 2025.12.31 | ₩30,116 | ₩30,116 | ₩30,009 | ₩30,046 | -0.23% | 5.8천 |
|---|
| 2025.12.30 | ₩30,117 | ₩30,169 | ₩30,117 | ₩30,133 | +0.05% | 4.7천 |
|---|
| 2025.12.29 | ₩30,076 | ₩30,183 | ₩30,076 | ₩30,144 | +0.23% | 1.4만 |
|---|
| 2025.12.26 | ₩30,209 | ₩30,209 | ₩30,176 | ₩30,176 | -0.11% | 2.2천 |
|---|
| 2025.12.24 | ₩30,156 | ₩30,177 | ₩30,156 | ₩30,177 | +0.07% | 3.7천 |
|---|
| 2025.12.23 | ₩30,022 | ₩30,143 | ₩30,022 | ₩30,140 | +0.39% | 5.7만 |
|---|
| 2025.12.22 | ₩30,049 | ₩30,078 | ₩30,049 | ₩30,078 | +0.10% | 2.6천 |
|---|
| 2025.12.19 | ₩29,990 | ₩30,015 | ₩29,955 | ₩30,015 | +0.08% | 8.4천 |
|---|
| 2025.12.18 | ₩29,863 | ₩29,915 | ₩29,801 | ₩29,861 | -0.00% | 9.6천 |
|---|
| 2025.12.17 | ₩29,839 | ₩29,861 | ₩29,661 | ₩29,669 | -0.57% | 3.6천 |
|---|
| 2025.12.16 | ₩29,888 | ₩29,912 | ₩29,815 | ₩29,903 | +0.05% | 1.1만 |
|---|
| 2025.12.15 | ₩29,928 | ₩29,928 | ₩29,809 | ₩29,875 | -0.18% | 9.7천 |
|---|
| 2025.12.12 | ₩29,942 | ₩29,955 | ₩29,815 | ₩29,902 | -0.13% | 1.4만 |
|---|
| 2025.12.11 | ₩30,022 | ₩30,116 | ₩29,955 | ₩30,102 | +0.27% | 1.5만 |
|---|
| 2025.12.10 | ₩30,009 | ₩30,129 | ₩29,982 | ₩30,116 | +0.36% | 2.1만 |
|---|
| 2025.12.09 | ₩30,022 | ₩30,049 | ₩29,995 | ₩30,049 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩30,062 | ₩30,062 | ₩29,969 | ₩30,022 | -0.13% | 8.8천 |
|---|
| 2025.12.05 | ₩29,969 | ₩30,089 | ₩29,969 | ₩30,062 | +0.31% | 7천 |
|---|
| 2025.12.04 | ₩29,981 | ₩30,009 | ₩29,935 | ₩30,009 | +0.09% | 1.3만 |
|---|
| 2025.12.03 | ₩29,942 | ₩30,022 | ₩29,942 | ₩30,022 | +0.27% | 1.4만 |
|---|
| 2025.12.02 | ₩29,953 | ₩30,009 | ₩29,924 | ₩30,009 | +0.19% | 2.5만 |
|---|
| 2025.12.01 | ₩29,835 | ₩29,928 | ₩29,835 | ₩29,875 | +0.13% | 8.9천 |
|---|
| 2025.11.28 | ₩29,841 | ₩29,902 | ₩29,841 | ₩29,902 | +0.20% | 700 |
|---|
| 2025.11.26 | ₩29,781 | ₩29,848 | ₩29,741 | ₩29,835 | +0.18% | 3만 |
|---|
| 2025.11.25 | ₩29,580 | ₩29,714 | ₩29,513 | ₩29,714 | +0.45% | 2.7만 |
|---|
| 2025.11.24 | ₩29,500 | ₩29,621 | ₩29,456 | ₩29,602 | +0.34% | 4.9천 |
|---|
| 2025.11.21 | ₩29,165 | ₩29,406 | ₩29,125 | ₩29,313 | +0.50% | 5.4만 |
|---|
| 2025.11.20 | ₩29,724 | ₩29,741 | ₩29,179 | ₩29,206 | -1.74% | 2만 |
|---|
| 2025.11.19 | ₩29,393 | ₩29,580 | ₩29,377 | ₩29,473 | +0.27% | 3.5만 |
|---|
| 2025.11.18 | ₩29,460 | ₩29,473 | ₩29,286 | ₩29,420 | -0.14% | 9.5만 |
|---|
| 2025.11.17 | ₩29,621 | ₩29,674 | ₩29,467 | ₩29,527 | -0.32% | 9.3천 |
|---|
| 2025.11.14 | ₩29,433 | ₩29,674 | ₩29,433 | ₩29,634 | +0.68% | 3만 |
|---|
| 2025.11.13 | ₩29,754 | ₩29,768 | ₩29,527 | ₩29,607 | -0.49% | 1.7만 |
|---|
| 2025.11.12 | ₩29,821 | ₩29,848 | ₩29,728 | ₩29,848 | +0.09% | 3.9만 |
|---|
| 2025.11.11 | ₩29,821 | ₩29,835 | ₩29,741 | ₩29,835 | +0.04% | 2.8만 |
|---|
| 2025.11.10 | ₩29,860 | ₩29,888 | ₩29,741 | ₩29,808 | -0.17% | 7.2만 |
|---|
| 2025.11.07 | ₩29,607 | ₩29,634 | ₩29,380 | ₩29,634 | +0.09% | 5.5만 |
|---|
| 2025.11.06 | ₩29,835 | ₩29,835 | ₩29,621 | ₩29,661 | -0.58% | 10.1만 |
|---|
| 2025.11.05 | ₩29,800 | ₩29,888 | ₩29,768 | ₩29,875 | +0.25% | 5.1만 |
|---|
| 2025.11.04 | ₩29,888 | ₩29,955 | ₩29,714 | ₩29,768 | -0.40% | 12.4만 |
|---|
| 2025.11.03 | ₩29,982 | ₩30,022 | ₩29,928 | ₩29,977 | -0.02% | 4.5만 |
|---|
| 2025.10.31 | ₩30,076 | ₩30,076 | ₩29,902 | ₩29,942 | -0.45% | 20.6만 |
|---|
| 2025.10.30 | ₩30,049 | ₩30,049 | ₩29,907 | ₩29,942 | -0.36% | 6.6만 |
|---|
| 2025.10.29 | ₩30,076 | ₩30,089 | ₩29,969 | ₩30,089 | +0.04% | 7.1만 |
|---|
| 2025.10.28 | ₩29,982 | ₩30,062 | ₩29,982 | ₩30,035 | +0.18% | 3.2만 |
|---|
| 2025.10.27 | ₩29,969 | ₩30,009 | ₩29,961 | ₩29,982 | +0.04% | 3.8만 |
|---|
| 2025.10.24 | ₩29,861 | ₩29,888 | ₩29,795 | ₩29,848 | -0.04% | 5만 |
|---|
| 2025.10.23 | ₩29,621 | ₩29,754 | ₩29,621 | ₩29,734 | +0.38% | 4.5만 |
|---|
| 2025.10.22 | ₩29,741 | ₩29,741 | ₩29,487 | ₩29,614 | -0.43% | 12.1만 |
|---|
| 2025.10.21 | ₩29,721 | ₩29,781 | ₩29,687 | ₩29,754 | +0.11% | 56.1만 |
|---|
| 2025.10.20 | ₩29,647 | ₩29,781 | ₩29,647 | ₩29,741 | +0.32% | 34.9만 |
|---|
| 2025.10.17 | ₩29,594 | ₩29,621 | ₩29,574 | ₩29,594 | 0.00% | 13.2만 |
|---|
| 2025.10.16 | ₩29,580 | ₩29,607 | ₩29,513 | ₩29,560 | -0.07% | 2.5만 |
|---|
| 2025.10.15 | ₩29,563 | ₩29,594 | ₩29,554 | ₩29,554 | -0.03% | 2.3만 |
|---|
| 2025.10.14 | ₩29,527 | ₩29,580 | ₩29,513 | ₩29,540 | +0.05% | 2.7만 |
|---|
| 2025.10.13 | ₩29,540 | ₩29,594 | ₩29,500 | ₩29,547 | +0.02% | 2만 |
|---|
| 2025.10.10 | ₩29,567 | ₩29,567 | ₩29,473 | ₩29,493 | -0.25% | 6.2만 |
|---|