시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Moderate Buffer ETF - August 과거 주가
FT Vest Nasdaq-100 Moderate Buffer ETF - August · QMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Moderate Buffer ETF - August · QMAG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,548 | ₩35,548 | ₩35,355 | ₩35,482 | -0.19% | 1.1만 |
| 2026.10.08 | ₩35,575 | ₩35,575 | ₩35,281 | ₩35,362 | -0.60% | 2.2만 |
| 2026.10.07 | ₩35,535 | ₩35,575 | ₩35,522 | ₩35,547 | +0.03% | 5.9만 |
| 2026.10.06 | ₩35,575 | ₩35,602 | ₩35,534 | ₩35,562 | -0.04% | 5.1천 |
| 2026.10.05 | ₩35,482 | ₩35,482 | ₩35,348 | ₩35,388 | -0.26% | 7.9만 |
| 2026.10.02 | ₩35,495 | ₩35,495 | ₩35,268 | ₩35,321 | -0.49% | 2만 |
| 2026.10.01 | ₩35,255 | ₩35,255 | ₩35,014 | ₩35,128 | -0.36% | 8천 |
| 2026.09.30 | ₩35,175 | ₩35,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,135 |
| -0.11% |
| 1.5만 |
| 2026.09.29 | ₩35,188 | ₩35,188 | ₩34,982 | ₩35,041 | -0.42% | 2.4만 |
|---|
| 2026.09.28 | ₩35,081 | ₩35,081 | ₩34,948 | ₩34,981 | -0.29% | 4.8천 |
|---|
| 2026.09.25 | ₩35,108 | ₩35,188 | ₩35,095 | ₩35,169 | +0.17% | 1.1만 |
|---|
| 2026.09.24 | ₩34,974 | ₩35,095 | ₩34,948 | ₩35,095 | +0.34% | 2.4만 |
|---|
| 2026.09.23 | ₩35,308 | ₩35,308 | ₩35,001 | ₩35,081 | -0.64% | 2.8만 |
|---|
| 2026.09.22 | ₩35,161 | ₩35,201 | ₩35,108 | ₩35,201 | +0.11% | 2.8만 |
|---|
| 2026.09.21 | ₩34,921 | ₩35,089 | ₩34,868 | ₩35,068 | +0.42% | 1.7만 |
|---|
| 2026.09.18 | ₩34,707 | ₩34,707 | ₩34,518 | ₩34,641 | -0.19% | 2.4만 |
|---|
| 2026.09.17 | ₩34,627 | ₩34,627 | ₩34,454 | ₩34,561 | -0.19% | 4.4만 |
|---|
| 2026.09.16 | ₩34,360 | ₩34,360 | ₩34,147 | ₩34,240 | -0.35% | 6.7천 |
|---|
| 2026.09.15 | ₩34,427 | ₩34,427 | ₩34,193 | ₩34,240 | -0.54% | 4.1만 |
|---|
| 2026.09.14 | ₩34,220 | ₩34,427 | ₩34,220 | ₩34,360 | +0.41% | 5.5만 |
|---|
| 2026.09.11 | ₩34,534 | ₩34,534 | ₩34,440 | ₩34,440 | -0.27% | 6만 |
|---|
| 2026.09.10 | ₩34,414 | ₩34,414 | ₩34,294 | ₩34,294 | -0.35% | 5.8만 |
|---|
| 2026.09.09 | ₩34,454 | ₩34,574 | ₩34,454 | ₩34,474 | +0.06% | 3.4만 |
|---|
| 2026.09.08 | ₩34,761 | ₩34,761 | ₩34,494 | ₩34,527 | -0.67% | 3.1만 |
|---|
| 2026.09.04 | ₩34,721 | ₩34,721 | ₩34,567 | ₩34,581 | -0.40% | 1.9만 |
|---|
| 2026.09.03 | ₩34,494 | ₩34,601 | ₩34,414 | ₩34,601 | +0.31% | 4.4만 |
|---|
| 2026.09.02 | ₩34,427 | ₩34,427 | ₩34,234 | ₩34,374 | -0.16% | 3.2만 |
|---|
| 2026.09.01 | ₩34,414 | ₩34,414 | ₩34,223 | ₩34,307 | -0.31% | 20.9만 |
|---|
| 2026.08.31 | ₩34,494 | ₩34,496 | ₩34,387 | ₩34,494 | 0.00% | 4.2만 |
|---|
| 2026.08.28 | ₩34,641 | ₩34,641 | ₩34,387 | ₩34,431 | -0.61% | 5.2만 |
|---|
| 2026.08.27 | ₩34,294 | ₩34,574 | ₩34,294 | ₩34,542 | +0.72% | 4.8만 |
|---|
| 2026.08.26 | ₩34,294 | ₩34,347 | ₩34,227 | ₩34,334 | +0.12% | 11.9만 |
|---|
| 2026.08.25 | ₩34,414 | ₩34,414 | ₩34,173 | ₩34,287 | -0.37% | 47.1만 |
|---|
| 2026.08.24 | ₩34,040 | ₩34,252 | ₩34,040 | ₩34,200 | +0.47% | 34.4만 |
|---|
| 2026.08.21 | ₩34,521 | ₩34,521 | ₩34,280 | ₩34,360 | -0.46% | 18.7만 |
|---|
| 2026.08.20 | ₩34,347 | ₩34,347 | ₩34,280 | ₩34,307 | -0.12% | 4.1만 |
|---|
| 2026.08.19 | ₩34,387 | ₩34,387 | ₩34,254 | ₩34,300 | -0.25% | 4.5만 |
|---|
| 2026.08.18 | ₩34,080 | ₩34,320 | ₩34,080 | ₩34,307 | +0.67% | 2.9만 |
|---|
| 2026.08.17 | ₩34,480 | ₩34,480 | ₩34,240 | ₩34,274 | -0.60% | 2.4만 |
|---|
| 2026.08.14 | ₩34,160 | ₩34,307 | ₩34,160 | ₩34,290 | +0.38% | 1.7만 |
|---|
| 2026.08.13 | ₩34,120 | ₩34,300 | ₩34,120 | ₩34,274 | +0.45% | 1.5만 |
|---|
| 2026.08.12 | ₩34,147 | ₩34,280 | ₩34,147 | ₩34,267 | +0.35% | 4.5천 |
|---|
| 2026.08.11 | ₩34,240 | ₩34,247 | ₩34,240 | ₩34,247 | +0.02% | 5.3천 |
|---|
| 2026.08.10 | ₩34,107 | ₩34,260 | ₩34,107 | ₩34,254 | +0.43% | 5.5천 |
|---|
| 2026.08.07 | ₩34,234 | ₩34,234 | ₩34,213 | ₩34,234 | 0.00% | 3.9천 |
|---|
| 2026.08.06 | ₩34,013 | ₩34,207 | ₩34,013 | ₩34,207 | +0.57% | 1.5만 |
|---|
| 2026.08.05 | ₩34,040 | ₩34,227 | ₩34,040 | ₩34,187 | +0.43% | 9.7천 |
|---|
| 2026.08.04 | ₩34,180 | ₩34,213 | ₩34,147 | ₩34,187 | +0.02% | 2.1만 |
|---|
| 2026.08.03 | ₩33,880 | ₩34,107 | ₩33,880 | ₩34,107 | +0.67% | 4.3천 |
|---|
| 2026.07.31 | ₩34,173 | ₩34,173 | ₩33,960 | ₩33,985 | -0.55% | 1.3천 |
|---|
| 2026.07.30 | ₩33,866 | ₩33,866 | ₩33,826 | ₩33,846 | -0.06% | 400 |
|---|
| 2026.07.29 | ₩33,826 | ₩33,826 | ₩33,498 | ₩33,498 | -0.97% | 2.2천 |
|---|
| 2026.07.28 | ₩33,586 | ₩33,740 | ₩33,546 | ₩33,720 | +0.40% | 1.2만 |
|---|
| 2026.07.27 | ₩33,693 | ₩33,753 | ₩33,693 | ₩33,753 | +0.18% | 1.1천 |
|---|
| 2026.07.24 | ₩33,920 | ₩33,920 | ₩33,706 | ₩33,746 | -0.51% | 2.2천 |
|---|
| 2026.07.23 | ₩33,866 | ₩33,866 | ₩33,732 | ₩33,768 | -0.29% | 900 |
|---|
| 2026.07.22 | ₩34,053 | ₩34,053 | ₩33,906 | ₩33,933 | -0.35% | 7.9천 |
|---|
| 2026.07.21 | ₩34,027 | ₩34,027 | ₩33,880 | ₩33,933 | -0.27% | 1.9천 |
|---|
| 2026.07.20 | ₩33,960 | ₩33,960 | ₩33,760 | ₩33,773 | -0.55% | 1.3만 |
|---|
| 2026.07.17 | ₩33,826 | ₩33,866 | ₩33,666 | ₩33,760 | -0.20% | 8.8천 |
|---|
| 2026.07.16 | ₩33,893 | ₩33,920 | ₩33,833 | ₩33,833 | -0.18% | 1만 |
|---|
| 2026.07.15 | ₩33,960 | ₩33,960 | ₩33,853 | ₩33,940 | -0.06% | 8.7천 |
|---|
| 2026.07.14 | ₩33,906 | ₩33,947 | ₩33,904 | ₩33,941 | +0.10% | 7.5천 |
|---|
| 2026.07.13 | ₩34,093 | ₩34,093 | ₩33,826 | ₩33,866 | -0.67% | 1.3만 |
|---|
| 2026.07.10 | ₩33,920 | ₩33,940 | ₩33,920 | ₩33,940 | +0.06% | 100 |
|---|
| 2026.07.09 | ₩33,960 | ₩33,960 | ₩33,813 | ₩33,900 | -0.18% | 1.5천 |
|---|
| 2026.07.08 | ₩33,613 | ₩33,764 | ₩33,613 | ₩33,764 | +0.45% | 6.7천 |
|---|
| 2026.07.07 | ₩33,766 | ₩33,773 | ₩33,760 | ₩33,760 | -0.02% | 900 |
|---|
| 2026.07.06 | ₩33,813 | ₩33,860 | ₩33,813 | ₩33,860 | +0.14% | 3.8천 |
|---|
| 2026.07.02 | ₩33,933 | ₩33,933 | ₩33,680 | ₩33,729 | -0.60% | 2.6천 |
|---|
| 2026.07.01 | ₩33,866 | ₩33,866 | ₩33,786 | ₩33,820 | -0.14% | 1천 |
|---|
| 2026.06.30 | ₩33,753 | ₩33,840 | ₩33,753 | ₩33,840 | +0.26% | 5.3천 |
|---|
| 2026.06.29 | ₩33,546 | ₩33,753 | ₩33,546 | ₩33,706 | +0.48% | 5.3천 |
|---|
| 2026.06.26 | ₩33,519 | ₩33,653 | ₩33,519 | ₩33,599 | +0.24% | 1.4천 |
|---|
| 2026.06.25 | ₩33,826 | ₩33,826 | ₩33,586 | ₩33,613 | -0.63% | 2.5천 |
|---|
| 2026.06.24 | ₩33,426 | ₩33,639 | ₩33,426 | ₩33,558 | +0.40% | 11.6만 |
|---|
| 2026.06.23 | ₩33,559 | ₩33,666 | ₩33,559 | ₩33,579 | +0.06% | 2.4천 |
|---|
| 2026.06.22 | ₩33,920 | ₩33,920 | ₩33,748 | ₩33,748 | -0.51% | 8.9천 |
|---|
| 2026.06.18 | ₩33,853 | ₩33,853 | ₩33,720 | ₩33,766 | -0.26% | 2.1천 |
|---|
| 2026.06.17 | ₩33,613 | ₩33,733 | ₩33,613 | ₩33,646 | +0.10% | 3.6천 |
|---|
| 2026.06.16 | ₩33,866 | ₩33,866 | ₩33,733 | ₩33,733 | -0.39% | 1.4천 |
|---|
| 2026.06.15 | ₩33,880 | ₩33,880 | ₩33,746 | ₩33,786 | -0.28% | 800 |
|---|
| 2026.06.12 | ₩33,680 | ₩33,680 | ₩33,559 | ₩33,613 | -0.20% | 2.7천 |
|---|
| 2026.06.11 | ₩33,399 | ₩33,526 | ₩33,373 | ₩33,526 | +0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩33,319 | ₩33,453 | ₩33,306 | ₩33,332 | +0.04% | 13.1만 |
|---|
| 2026.06.09 | ₩33,720 | ₩33,720 | ₩33,399 | ₩33,447 | -0.81% | 3천 |
|---|
| 2026.06.08 | ₩33,706 | ₩33,706 | ₩33,546 | ₩33,586 | -0.36% | 3.7천 |
|---|
| 2026.06.05 | ₩33,573 | ₩33,613 | ₩33,439 | ₩33,439 | -0.40% | 1천 |
|---|
| 2026.06.04 | ₩33,693 | ₩33,786 | ₩33,693 | ₩33,713 | +0.06% | 1.4만 |
|---|
| 2026.06.03 | ₩33,693 | ₩33,733 | ₩33,680 | ₩33,720 | +0.08% | 2천 |
|---|
| 2026.06.02 | ₩33,693 | ₩33,740 | ₩33,693 | ₩33,706 | +0.04% | 5.6천 |
|---|
| 2026.06.01 | ₩33,920 | ₩33,920 | ₩33,680 | ₩33,726 | -0.57% | 900 |
|---|
| 2026.05.29 | ₩33,693 | ₩33,745 | ₩33,680 | ₩33,680 | -0.04% | 1.3천 |
|---|
| 2026.05.28 | ₩33,773 | ₩33,773 | ₩33,639 | ₩33,686 | -0.26% | 6.4천 |
|---|
| 2026.05.27 | ₩33,733 | ₩33,733 | ₩33,599 | ₩33,639 | -0.28% | 1.7천 |
|---|
| 2026.05.26 | ₩33,746 | ₩33,746 | ₩33,586 | ₩33,633 | -0.34% | 1.9만 |
|---|
| 2026.05.22 | ₩33,680 | ₩33,680 | ₩33,546 | ₩33,559 | -0.36% | 2만 |
|---|
| 2026.05.21 | ₩33,506 | ₩33,533 | ₩33,453 | ₩33,525 | +0.06% | 3.8천 |
|---|
| 2026.05.20 | ₩33,546 | ₩33,546 | ₩33,399 | ₩33,486 | -0.18% | 8.8천 |
|---|
| 2026.05.19 | ₩33,479 | ₩33,479 | ₩33,346 | ₩33,391 | -0.26% | 8천 |
|---|
| 2026.05.18 | ₩33,506 | ₩33,506 | ₩33,346 | ₩33,426 | -0.24% | 5.7천 |
|---|
| 2026.05.15 | ₩33,466 | ₩33,466 | ₩33,386 | ₩33,406 | -0.18% | 2.7천 |
|---|
| 2026.05.14 | ₩33,546 | ₩33,546 | ₩33,439 | ₩33,473 | -0.22% | 2.8만 |
|---|
| 2026.05.13 | ₩33,519 | ₩33,519 | ₩33,386 | ₩33,433 | -0.26% | 2.4천 |
|---|
| 2026.05.12 | ₩33,399 | ₩33,399 | ₩33,292 | ₩33,386 | -0.04% | 6.7천 |
|---|
| 2026.05.11 | ₩33,519 | ₩33,519 | ₩33,386 | ₩33,419 | -0.30% | 2.3천 |
|---|
| 2026.05.08 | ₩33,346 | ₩33,406 | ₩33,346 | ₩33,406 | +0.18% | 1.6천 |
|---|
| 2026.05.07 | ₩33,279 | ₩33,332 | ₩33,239 | ₩33,306 | +0.08% | 1.2만 |
|---|
| 2026.05.06 | ₩33,332 | ₩33,332 | ₩33,212 | ₩33,272 | -0.18% | 7.5천 |
|---|
| 2026.05.05 | ₩33,052 | ₩33,172 | ₩33,052 | ₩33,132 | +0.24% | 1.1만 |
|---|
| 2026.05.04 | ₩32,972 | ₩33,092 | ₩32,972 | ₩33,059 | +0.26% | 12.5만 |
|---|
| 2026.05.01 | ₩33,092 | ₩33,092 | ₩33,039 | ₩33,039 | -0.16% | 2천 |
|---|
| 2026.04.30 | ₩32,865 | ₩32,992 | ₩32,852 | ₩32,992 | +0.39% | 1천 |
|---|
| 2026.04.29 | ₩32,905 | ₩32,905 | ₩32,825 | ₩32,852 | -0.16% | 1.1만 |
|---|
| 2026.04.28 | ₩32,879 | ₩32,879 | ₩32,798 | ₩32,819 | -0.18% | 1.8천 |
|---|
| 2026.04.27 | ₩32,839 | ₩32,919 | ₩32,839 | ₩32,899 | +0.18% | 2.7천 |
|---|
| 2026.04.24 | ₩32,905 | ₩32,905 | ₩32,825 | ₩32,879 | -0.08% | 1천 |
|---|
| 2026.04.23 | ₩32,718 | ₩32,772 | ₩32,638 | ₩32,678 | -0.12% | 9.2천 |
|---|
| 2026.04.22 | ₩32,705 | ₩32,758 | ₩32,652 | ₩32,738 | +0.10% | 4.9천 |
|---|
| 2026.04.21 | ₩32,652 | ₩32,652 | ₩32,566 | ₩32,566 | -0.26% | 8.5천 |
|---|
| 2026.04.20 | ₩32,572 | ₩32,638 | ₩32,558 | ₩32,625 | +0.16% | 8.3천 |
|---|
| 2026.04.17 | ₩32,705 | ₩32,705 | ₩32,558 | ₩32,678 | -0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩32,532 | ₩32,532 | ₩32,385 | ₩32,505 | -0.08% | 2.1만 |
|---|
| 2026.04.15 | ₩32,351 | ₩32,458 | ₩32,318 | ₩32,458 | +0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩32,211 | ₩32,305 | ₩32,211 | ₩32,285 | +0.23% | 2.8천 |
|---|
| 2026.04.13 | ₩31,917 | ₩32,038 | ₩31,877 | ₩32,038 | +0.38% | 600 |
|---|
| 2026.04.10 | ₩31,811 | ₩31,937 | ₩31,811 | ₩31,884 | +0.23% | 5.5천 |
|---|
| 2026.04.09 | ₩31,704 | ₩31,864 | ₩31,704 | ₩31,864 | +0.51% | 1.6천 |
|---|
| 2026.04.08 | ₩31,944 | ₩31,944 | ₩31,691 | ₩31,701 | -0.76% | 4.8천 |
|---|
| 2026.04.07 | ₩31,090 | ₩31,230 | ₩31,090 | ₩31,230 | +0.45% | 900 |
|---|
| 2026.04.06 | ₩31,157 | ₩31,250 | ₩31,157 | ₩31,239 | +0.27% | 8천 |
|---|
| 2026.04.02 | ₩30,876 | ₩31,143 | ₩30,863 | ₩31,143 | +0.86% | 1.7천 |
|---|
| 2026.04.01 | ₩31,103 | ₩31,190 | ₩31,023 | ₩31,103 | 0.00% | 3.6천 |
|---|
| 2026.03.31 | ₩30,489 | ₩30,907 | ₩30,489 | ₩30,907 | +1.37% | 2.4천 |
|---|
| 2026.03.30 | ₩30,516 | ₩30,529 | ₩30,222 | ₩30,337 | -0.59% | 1.1만 |
|---|
| 2026.03.27 | ₩30,729 | ₩30,729 | ₩30,396 | ₩30,461 | -0.87% | 16.7만 |
|---|
| 2026.03.26 | ₩31,103 | ₩31,103 | ₩30,729 | ₩30,729 | -1.20% | 5.3천 |
|---|
| 2026.03.25 | ₩31,290 | ₩31,290 | ₩31,157 | ₩31,171 | -0.38% | 1.2천 |
|---|
| 2026.03.24 | ₩31,157 | ₩31,183 | ₩31,023 | ₩31,056 | -0.32% | 3.1천 |
|---|
| 2026.03.23 | ₩31,317 | ₩31,317 | ₩31,210 | ₩31,210 | -0.34% | 800 |
|---|
| 2026.03.20 | ₩31,050 | ₩31,117 | ₩30,890 | ₩30,903 | -0.47% | 7.3천 |
|---|
| 2026.03.19 | ₩31,170 | ₩31,303 | ₩31,090 | ₩31,282 | +0.36% | 3.9만 |
|---|
| 2026.03.18 | ₩31,544 | ₩31,570 | ₩31,334 | ₩31,334 | -0.66% | 2천 |
|---|
| 2026.03.17 | ₩31,610 | ₩31,624 | ₩31,544 | ₩31,570 | -0.13% | 4.7천 |
|---|
| 2026.03.16 | ₩31,490 | ₩31,530 | ₩31,410 | ₩31,457 | -0.11% | 4.1천 |
|---|
| 2026.03.13 | ₩31,343 | ₩31,424 | ₩31,183 | ₩31,183 | -0.51% | 2천 |
|---|
| 2026.03.12 | ₩31,530 | ₩31,530 | ₩31,331 | ₩31,334 | -0.62% | 1.4천 |
|---|
| 2026.03.11 | ₩31,650 | ₩31,664 | ₩31,570 | ₩31,597 | -0.17% | 8.1천 |
|---|
| 2026.03.10 | ₩31,650 | ₩31,717 | ₩31,544 | ₩31,557 | -0.30% | 1.1만 |
|---|
| 2026.03.09 | ₩31,330 | ₩31,598 | ₩31,130 | ₩31,598 | +0.86% | 2.4천 |
|---|
| 2026.03.06 | ₩31,464 | ₩31,504 | ₩31,354 | ₩31,354 | -0.35% | 2.7천 |
|---|
| 2026.03.05 | ₩31,530 | ₩31,677 | ₩31,444 | ₩31,614 | +0.27% | 1.6만 |
|---|
| 2026.03.04 | ₩31,410 | ₩31,696 | ₩31,410 | ₩31,696 | +0.91% | 3.6만 |
|---|
| 2026.03.03 | ₩31,270 | ₩31,450 | ₩31,210 | ₩31,440 | +0.54% | 2.1천 |
|---|
| 2026.03.02 | ₩31,437 | ₩31,590 | ₩31,437 | ₩31,590 | +0.49% | 1.2천 |
|---|
| 2026.02.27 | ₩31,383 | ₩31,564 | ₩31,383 | ₩31,564 | +0.57% | 3.2천 |
|---|
| 2026.02.26 | ₩31,851 | ₩31,851 | ₩31,530 | ₩31,598 | -0.79% | 1.9천 |
|---|
| 2026.02.25 | ₩31,657 | ₩31,769 | ₩31,657 | ₩31,769 | +0.35% | 6.4천 |
|---|
| 2026.02.24 | ₩31,424 | ₩31,584 | ₩31,397 | ₩31,550 | +0.40% | 9.1천 |
|---|
| 2026.02.23 | ₩31,584 | ₩31,584 | ₩31,330 | ₩31,363 | -0.70% | 1.6만 |
|---|
| 2026.02.20 | ₩31,424 | ₩31,584 | ₩31,410 | ₩31,566 | +0.45% | 2.2천 |
|---|
| 2026.02.19 | ₩31,450 | ₩31,490 | ₩31,370 | ₩31,410 | -0.13% | 8.8천 |
|---|
| 2026.02.18 | ₩31,424 | ₩31,572 | ₩31,424 | ₩31,522 | +0.31% | 6.7천 |
|---|
| 2026.02.17 | ₩31,370 | ₩31,450 | ₩31,183 | ₩31,377 | +0.02% | 3.2천 |
|---|
| 2026.02.13 | ₩31,410 | ₩31,461 | ₩31,321 | ₩31,379 | -0.10% | 2.1천 |
|---|
| 2026.02.12 | ₩31,744 | ₩31,744 | ₩31,346 | ₩31,346 | -1.25% | 2.4천 |
|---|
| 2026.02.11 | ₩31,797 | ₩31,797 | ₩31,584 | ₩31,684 | -0.36% | 2만 |
|---|
| 2026.02.10 | ₩31,797 | ₩31,797 | ₩31,650 | ₩31,677 | -0.38% | 4.3천 |
|---|
| 2026.02.09 | ₩31,597 | ₩31,743 | ₩31,530 | ₩31,708 | +0.35% | 7.8천 |
|---|
| 2026.02.06 | ₩31,370 | ₩31,597 | ₩31,343 | ₩31,597 | +0.72% | 6.5천 |
|---|
| 2026.02.05 | ₩31,357 | ₩31,370 | ₩31,170 | ₩31,250 | -0.34% | 1.1만 |
|---|
| 2026.02.04 | ₩31,637 | ₩31,664 | ₩31,277 | ₩31,434 | -0.64% | 7천 |
|---|
| 2026.02.03 | ₩31,984 | ₩31,984 | ₩31,530 | ₩31,664 | -1.00% | 1.7만 |
|---|
| 2026.02.02 | ₩31,837 | ₩31,909 | ₩31,837 | ₩31,897 | +0.19% | 6.7천 |
|---|
| 2026.01.30 | ₩31,984 | ₩31,984 | ₩31,731 | ₩31,784 | -0.63% | 6.3만 |
|---|
| 2026.01.29 | ₩32,024 | ₩32,024 | ₩31,731 | ₩31,925 | -0.31% | 1.2만 |
|---|
| 2026.01.28 | ₩32,091 | ₩32,091 | ₩31,971 | ₩32,011 | -0.25% | 1.6만 |
|---|
| 2026.01.27 | ₩31,971 | ₩31,998 | ₩31,931 | ₩31,954 | -0.05% | 1.4만 |
|---|
| 2026.01.26 | ₩31,891 | ₩31,944 | ₩31,851 | ₩31,904 | +0.04% | 4.4만 |
|---|
| 2026.01.23 | ₩31,764 | ₩31,864 | ₩31,764 | ₩31,797 | +0.11% | 9.2만 |
|---|
| 2026.01.22 | ₩31,891 | ₩31,891 | ₩31,731 | ₩31,764 | -0.40% | 2.9만 |
|---|
| 2026.01.21 | ₩31,557 | ₩31,717 | ₩31,517 | ₩31,657 | +0.32% | 2.3천 |
|---|
| 2026.01.20 | ₩31,557 | ₩31,597 | ₩31,424 | ₩31,437 | -0.38% | 19.7만 |
|---|
| 2026.01.16 | ₩31,771 | ₩31,857 | ₩31,731 | ₩31,759 | -0.04% | 1.3천 |
|---|
| 2026.01.15 | ₩31,837 | ₩31,864 | ₩31,752 | ₩31,752 | -0.27% | 1.7천 |
|---|
| 2026.01.14 | ₩31,731 | ₩31,731 | ₩31,597 | ₩31,695 | -0.11% | 3.6천 |
|---|
| 2026.01.13 | ₩31,931 | ₩31,931 | ₩31,817 | ₩31,817 | -0.36% | 2.9천 |
|---|
| 2026.01.12 | ₩31,664 | ₩31,891 | ₩31,664 | ₩31,851 | +0.59% | 7.5천 |
|---|
| 2026.01.09 | ₩31,797 | ₩31,877 | ₩31,717 | ₩31,837 | +0.13% | 1.9만 |
|---|
| 2026.01.08 | ₩31,811 | ₩31,811 | ₩31,650 | ₩31,677 | -0.42% | 3.2천 |
|---|
| 2026.01.07 | ₩31,757 | ₩31,777 | ₩31,744 | ₩31,765 | +0.03% | 5.8천 |
|---|
| 2026.01.06 | ₩31,757 | ₩31,761 | ₩31,704 | ₩31,761 | +0.01% | 3.4천 |
|---|
| 2026.01.05 | ₩31,679 | ₩31,704 | ₩31,644 | ₩31,644 | -0.11% | 1.8천 |
|---|
| 2026.01.02 | ₩31,797 | ₩31,797 | ₩31,530 | ₩31,545 | -0.79% | 800 |
|---|
| 2025.12.31 | ₩31,677 | ₩31,677 | ₩31,544 | ₩31,588 | -0.28% | 1.5천 |
|---|
| 2025.12.30 | ₩31,691 | ₩31,691 | ₩31,624 | ₩31,624 | -0.21% | 1.7천 |
|---|
| 2025.12.29 | ₩31,584 | ₩31,704 | ₩31,584 | ₩31,650 | +0.21% | 1만 |
|---|
| 2025.12.26 | ₩31,744 | ₩31,744 | ₩31,704 | ₩31,721 | -0.07% | 1.9천 |
|---|
| 2025.12.24 | ₩31,771 | ₩31,771 | ₩31,737 | ₩31,737 | -0.11% | 200 |
|---|
| 2025.12.23 | ₩31,637 | ₩31,697 | ₩31,517 | ₩31,697 | +0.19% | 2.3천 |
|---|
| 2025.12.22 | ₩31,691 | ₩31,691 | ₩31,584 | ₩31,584 | -0.34% | 5.5천 |
|---|
| 2025.12.19 | ₩31,437 | ₩31,545 | ₩31,437 | ₩31,490 | +0.17% | 2.7천 |
|---|
| 2025.12.18 | ₩31,290 | ₩31,383 | ₩31,290 | ₩31,370 | +0.26% | 8천 |
|---|
| 2025.12.17 | ₩31,375 | ₩31,375 | ₩31,130 | ₩31,157 | -0.70% | 6.7천 |
|---|
| 2025.12.16 | ₩31,283 | ₩31,437 | ₩31,277 | ₩31,409 | +0.40% | 8.5천 |
|---|
| 2025.12.15 | ₩31,410 | ₩31,420 | ₩31,330 | ₩31,337 | -0.23% | 4.1천 |
|---|
| 2025.12.12 | ₩31,530 | ₩31,530 | ₩31,297 | ₩31,369 | -0.51% | 3.1천 |
|---|
| 2025.12.11 | ₩31,478 | ₩31,544 | ₩31,478 | ₩31,544 | +0.21% | 700 |
|---|
| 2025.12.10 | ₩31,584 | ₩31,637 | ₩31,490 | ₩31,637 | +0.17% | 6.3천 |
|---|
| 2025.12.09 | ₩31,410 | ₩31,536 | ₩31,410 | ₩31,536 | +0.40% | 2.4천 |
|---|
| 2025.12.08 | ₩31,664 | ₩31,664 | ₩31,477 | ₩31,477 | -0.59% | 2.8천 |
|---|
| 2025.12.05 | ₩31,597 | ₩31,597 | ₩31,490 | ₩31,570 | -0.08% | 6.1천 |
|---|
| 2025.12.04 | ₩31,597 | ₩31,597 | ₩31,410 | ₩31,517 | -0.25% | 1.1만 |
|---|
| 2025.12.03 | ₩31,437 | ₩31,530 | ₩31,436 | ₩31,490 | +0.17% | 5.2천 |
|---|
| 2025.12.02 | ₩31,490 | ₩31,490 | ₩31,404 | ₩31,424 | -0.21% | 3.3천 |
|---|
| 2025.12.01 | ₩31,343 | ₩31,424 | ₩31,343 | ₩31,349 | +0.02% | 1.2천 |
|---|
| 2025.11.28 | ₩31,343 | ₩31,410 | ₩31,343 | ₩31,410 | +0.21% | 800 |
|---|
| 2025.11.26 | ₩31,157 | ₩31,317 | ₩31,157 | ₩31,285 | +0.41% | 4.4천 |
|---|
| 2025.11.25 | ₩30,930 | ₩31,163 | ₩30,930 | ₩31,163 | +0.76% | 400 |
|---|
| 2025.11.24 | ₩30,729 | ₩31,063 | ₩30,729 | ₩31,063 | +1.09% | 9.6만 |
|---|
| 2025.11.21 | ₩30,663 | ₩30,823 | ₩30,462 | ₩30,689 | +0.09% | 1.2만 |
|---|
| 2025.11.20 | ₩31,170 | ₩31,197 | ₩30,583 | ₩30,583 | -1.88% | 2.2천 |
|---|
| 2025.11.19 | ₩30,863 | ₩30,890 | ₩30,747 | ₩30,876 | +0.04% | 3.5천 |
|---|
| 2025.11.18 | ₩30,903 | ₩30,903 | ₩30,689 | ₩30,788 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩31,090 | ₩31,130 | ₩30,856 | ₩30,943 | -0.47% | 7.6천 |
|---|
| 2025.11.14 | ₩30,809 | ₩31,066 | ₩30,809 | ₩31,024 | +0.70% | 3.9천 |
|---|
| 2025.11.13 | ₩31,263 | ₩31,263 | ₩30,971 | ₩31,002 | -0.84% | 3.6천 |
|---|
| 2025.11.12 | ₩31,424 | ₩31,424 | ₩31,250 | ₩31,275 | -0.47% | 2.9천 |
|---|
| 2025.11.11 | ₩31,330 | ₩31,330 | ₩31,250 | ₩31,283 | -0.15% | 3.6천 |
|---|
| 2025.11.10 | ₩31,317 | ₩31,351 | ₩31,241 | ₩31,322 | +0.02% | 1만 |
|---|
| 2025.11.07 | ₩31,063 | ₩31,076 | ₩30,871 | ₩31,076 | +0.04% | 4.1천 |
|---|
| 2025.11.06 | ₩31,343 | ₩31,343 | ₩31,050 | ₩31,103 | -0.77% | 1.5만 |
|---|
| 2025.11.05 | ₩31,277 | ₩31,317 | ₩31,223 | ₩31,263 | -0.04% | 3천 |
|---|
| 2025.11.04 | ₩31,357 | ₩31,357 | ₩31,209 | ₩31,209 | -0.47% | 5.4천 |
|---|
| 2025.11.03 | ₩31,584 | ₩31,584 | ₩31,417 | ₩31,438 | -0.46% | 3.8천 |
|---|
| 2025.10.31 | ₩31,530 | ₩31,530 | ₩31,424 | ₩31,424 | -0.34% | 600 |
|---|
| 2025.10.30 | ₩31,490 | ₩31,504 | ₩31,362 | ₩31,362 | -0.41% | 9.3천 |
|---|
| 2025.10.29 | ₩31,504 | ₩31,557 | ₩31,490 | ₩31,504 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩31,530 | ₩31,530 | ₩31,477 | ₩31,490 | -0.13% | 3.7천 |
|---|
| 2025.10.27 | ₩31,504 | ₩31,504 | ₩31,397 | ₩31,450 | -0.17% | 1천 |
|---|
| 2025.10.24 | ₩31,279 | ₩31,330 | ₩31,279 | ₩31,317 | +0.12% | 2.6천 |
|---|
| 2025.10.23 | ₩31,103 | ₩31,210 | ₩31,076 | ₩31,210 | +0.34% | 4천 |
|---|
| 2025.10.22 | ₩31,090 | ₩31,103 | ₩30,970 | ₩31,034 | -0.18% | 3.5천 |
|---|
| 2025.10.21 | ₩31,237 | ₩31,237 | ₩31,130 | ₩31,197 | -0.13% | 1.4만 |
|---|
| 2025.10.20 | ₩31,117 | ₩31,210 | ₩31,117 | ₩31,210 | +0.30% | 1.4만 |
|---|
| 2025.10.17 | ₩30,850 | ₩31,023 | ₩30,823 | ₩31,010 | +0.52% | 1.1만 |
|---|
| 2025.10.16 | ₩31,010 | ₩31,023 | ₩30,792 | ₩30,836 | -0.56% | 3.2천 |
|---|
| 2025.10.15 | ₩31,010 | ₩31,010 | ₩30,876 | ₩30,876 | -0.43% | 6.1천 |
|---|
| 2025.10.14 | ₩30,743 | ₩30,943 | ₩30,743 | ₩30,796 | +0.17% | 1.6천 |
|---|
| 2025.10.13 | ₩30,916 | ₩30,924 | ₩30,863 | ₩30,924 | +0.03% | 7.8천 |
|---|
| 2025.10.10 | ₩31,157 | ₩31,170 | ₩30,649 | ₩30,649 | -1.63% | 2.1만 |
|---|