시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Moderate Buffer ETF - February 과거 주가
FT Vest Nasdaq-100 Moderate Buffer ETF - February · QMFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Moderate Buffer ETF - February · QMFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
| 2026.10.08 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
| 2026.10.07 | ₩33,499 | ₩33,565 | ₩33,499 | ₩33,565 | +0.20% | 3.9천 |
| 2026.10.06 | ₩33,552 | ₩33,565 | ₩33,552 | ₩33,565 | +0.04% | 2.9천 |
| 2026.10.05 | ₩33,499 | ₩33,512 | ₩33,499 | ₩33,499 | 0.00% | 3.3천 |
| 2026.10.02 | ₩33,451 | ₩33,464 | ₩33,445 | ₩33,464 | +0.04% | 3.3천 |
| 2026.10.01 | ₩33,365 | ₩33,392 | ₩33,345 | ₩33,352 | -0.04% | 4.9만 |
| 2026.09.30 | ₩33,338 | ₩33,338 | ₩33,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,338 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,285 | ₩33,312 | ₩33,285 | ₩33,312 | +0.08% | 1.4천 |
|---|
| 2026.09.28 | ₩33,272 | ₩33,298 | ₩33,272 | ₩33,298 | +0.08% | 300 |
|---|
| 2026.09.25 | ₩33,365 | ₩33,365 | ₩33,352 | ₩33,352 | -0.04% | 900 |
|---|
| 2026.09.24 | ₩33,286 | ₩33,298 | ₩33,286 | ₩33,298 | +0.04% | 500 |
|---|
| 2026.09.23 | ₩33,352 | ₩33,352 | ₩33,298 | ₩33,298 | -0.16% | 3.5천 |
|---|
| 2026.09.22 | ₩33,358 | ₩33,372 | ₩33,358 | ₩33,365 | +0.02% | 1.5천 |
|---|
| 2026.09.21 | ₩33,272 | ₩33,332 | ₩33,272 | ₩33,332 | +0.18% | 200 |
|---|
| 2026.09.18 | ₩33,065 | ₩33,125 | ₩33,065 | ₩33,125 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩33,018 | ₩33,058 | ₩33,018 | ₩33,044 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩32,898 | ₩32,952 | ₩32,817 | ₩32,864 | -0.10% | 2.5천 |
|---|
| 2026.09.15 | ₩32,911 | ₩32,911 | ₩32,871 | ₩32,871 | -0.12% | 2.6천 |
|---|
| 2026.09.14 | ₩32,951 | ₩32,951 | ₩32,944 | ₩32,944 | -0.02% | 1천 |
|---|
| 2026.09.11 | ₩33,004 | ₩33,004 | ₩32,978 | ₩32,996 | -0.02% | 9.4천 |
|---|
| 2026.09.10 | ₩32,878 | ₩32,878 | ₩32,878 | ₩32,878 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,911 | ₩32,964 | ₩32,911 | ₩32,964 | +0.16% | 2.2천 |
|---|
| 2026.09.08 | ₩33,011 | ₩33,018 | ₩32,964 | ₩32,964 | -0.14% | 6.5천 |
|---|
| 2026.09.04 | ₩33,018 | ₩33,051 | ₩33,004 | ₩33,030 | +0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩33,004 | ₩33,011 | ₩32,978 | ₩32,978 | -0.08% | 2.2천 |
|---|
| 2026.09.02 | ₩32,817 | ₩32,904 | ₩32,817 | ₩32,904 | +0.26% | 1.5천 |
|---|
| 2026.09.01 | ₩32,844 | ₩32,871 | ₩32,844 | ₩32,857 | +0.04% | 13.9만 |
|---|
| 2026.08.31 | ₩32,898 | ₩32,951 | ₩32,898 | ₩32,951 | +0.16% | 1.1만 |
|---|
| 2026.08.28 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,784 | ₩32,811 | ₩32,784 | ₩32,811 | +0.08% | 200 |
|---|
| 2026.08.25 | ₩32,791 | ₩32,791 | ₩32,791 | ₩32,791 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,657 | ₩32,751 | ₩32,657 | ₩32,732 | +0.23% | 1.4만 |
|---|
| 2026.08.21 | ₩32,777 | ₩32,804 | ₩32,777 | ₩32,777 | 0.00% | 4.4천 |
|---|
| 2026.08.20 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,791 | ₩32,791 | ₩32,784 | ₩32,784 | -0.02% | 300 |
|---|
| 2026.08.18 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩32,931 | ₩32,931 | ₩32,926 | ₩32,926 | -0.02% | 1.2천 |
|---|
| 2026.08.14 | ₩32,898 | ₩32,898 | ₩32,898 | ₩32,898 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,884 | ₩32,891 | ₩32,884 | ₩32,891 | +0.02% | 2.6천 |
|---|
| 2026.08.12 | ₩32,791 | ₩32,831 | ₩32,777 | ₩32,811 | +0.06% | 5.2천 |
|---|
| 2026.08.11 | ₩32,697 | ₩32,717 | ₩32,697 | ₩32,717 | +0.06% | 1.8천 |
|---|
| 2026.08.10 | ₩32,737 | ₩32,751 | ₩32,711 | ₩32,711 | -0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩32,711 | ₩32,724 | ₩32,711 | ₩32,724 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,617 | ₩32,652 | ₩32,604 | ₩32,652 | +0.11% | 2.6천 |
|---|
| 2026.08.03 | ₩32,390 | ₩32,398 | ₩32,390 | ₩32,398 | +0.02% | 200 |
|---|
| 2026.07.31 | ₩32,203 | ₩32,240 | ₩32,190 | ₩32,240 | +0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩32,083 | ₩32,116 | ₩32,043 | ₩32,116 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩31,923 | ₩31,923 | ₩31,730 | ₩31,730 | -0.60% | 3천 |
|---|
| 2026.07.28 | ₩31,829 | ₩31,989 | ₩31,829 | ₩31,963 | +0.42% | 7.1천 |
|---|
| 2026.07.27 | ₩31,976 | ₩32,043 | ₩31,923 | ₩32,023 | +0.15% | 5.3만 |
|---|
| 2026.07.24 | ₩32,084 | ₩32,136 | ₩31,996 | ₩31,996 | -0.27% | 3.6천 |
|---|
| 2026.07.23 | ₩32,083 | ₩32,083 | ₩32,056 | ₩32,080 | -0.01% | 400 |
|---|
| 2026.07.22 | ₩32,297 | ₩32,350 | ₩32,297 | ₩32,305 | +0.02% | 1.4천 |
|---|
| 2026.07.21 | ₩32,363 | ₩32,363 | ₩32,350 | ₩32,350 | -0.04% | 700 |
|---|
| 2026.07.20 | ₩32,243 | ₩32,270 | ₩32,176 | ₩32,176 | -0.21% | 900 |
|---|
| 2026.07.17 | ₩32,029 | ₩32,203 | ₩32,029 | ₩32,150 | +0.38% | 6천 |
|---|
| 2026.07.16 | ₩32,297 | ₩32,350 | ₩32,275 | ₩32,275 | -0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩32,443 | ₩32,443 | ₩32,363 | ₩32,417 | -0.08% | 3.3천 |
|---|
| 2026.07.14 | ₩32,430 | ₩32,430 | ₩32,430 | ₩32,430 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,323 | ₩32,323 | ₩32,297 | ₩32,297 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩32,470 | ₩32,470 | ₩32,390 | ₩32,450 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩32,350 | ₩32,397 | ₩32,350 | ₩32,397 | +0.14% | 500 |
|---|
| 2026.07.08 | ₩32,123 | ₩32,238 | ₩32,069 | ₩32,238 | +0.36% | 4.5천 |
|---|
| 2026.07.07 | ₩32,243 | ₩32,243 | ₩32,190 | ₩32,198 | -0.14% | 400 |
|---|
| 2026.07.06 | ₩32,377 | ₩32,383 | ₩32,351 | ₩32,351 | -0.08% | 2천 |
|---|
| 2026.07.02 | ₩32,403 | ₩32,403 | ₩32,194 | ₩32,194 | -0.65% | 200 |
|---|
| 2026.07.01 | ₩32,417 | ₩32,417 | ₩32,347 | ₩32,347 | -0.21% | 800 |
|---|
| 2026.06.30 | ₩32,390 | ₩32,445 | ₩32,390 | ₩32,445 | +0.17% | 100 |
|---|
| 2026.06.29 | ₩32,190 | ₩32,337 | ₩32,150 | ₩32,310 | +0.37% | 9.2천 |
|---|
| 2026.06.26 | ₩32,029 | ₩32,130 | ₩32,029 | ₩32,128 | +0.31% | 3.9천 |
|---|
| 2026.06.25 | ₩32,123 | ₩32,178 | ₩32,083 | ₩32,178 | +0.17% | 400 |
|---|
| 2026.06.24 | ₩32,103 | ₩32,123 | ₩32,043 | ₩32,043 | -0.19% | 1천 |
|---|
| 2026.06.23 | ₩32,136 | ₩32,176 | ₩32,069 | ₩32,069 | -0.21% | 4.5천 |
|---|
| 2026.06.22 | ₩32,483 | ₩32,483 | ₩32,383 | ₩32,383 | -0.31% | 200 |
|---|
| 2026.06.18 | ₩32,363 | ₩32,417 | ₩32,283 | ₩32,403 | +0.12% | 1.5만 |
|---|
| 2026.06.17 | ₩32,365 | ₩32,390 | ₩32,223 | ₩32,223 | -0.44% | 9.5천 |
|---|
| 2026.06.16 | ₩32,443 | ₩32,443 | ₩32,323 | ₩32,323 | -0.37% | 2.6천 |
|---|
| 2026.06.15 | ₩32,524 | ₩32,524 | ₩32,483 | ₩32,483 | -0.12% | 300 |
|---|
| 2026.06.12 | ₩32,163 | ₩32,243 | ₩32,163 | ₩32,235 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩31,976 | ₩32,163 | ₩31,976 | ₩32,163 | +0.58% | 1.1만 |
|---|
| 2026.06.10 | ₩32,056 | ₩32,056 | ₩31,878 | ₩31,878 | -0.55% | 2천 |
|---|
| 2026.06.09 | ₩32,183 | ₩32,183 | ₩31,789 | ₩32,076 | -0.33% | 1.8만 |
|---|
| 2026.06.08 | ₩32,203 | ₩32,256 | ₩32,163 | ₩32,163 | -0.12% | 4.6만 |
|---|
| 2026.06.05 | ₩32,337 | ₩32,337 | ₩32,067 | ₩32,067 | -0.83% | 2.1천 |
|---|
| 2026.06.04 | ₩32,443 | ₩32,497 | ₩32,443 | ₩32,485 | +0.13% | 8.1천 |
|---|
| 2026.06.03 | ₩32,577 | ₩32,577 | ₩32,457 | ₩32,457 | -0.37% | 8.8천 |
|---|
| 2026.06.02 | ₩32,470 | ₩32,520 | ₩32,470 | ₩32,520 | +0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩32,524 | ₩32,524 | ₩32,485 | ₩32,524 | 0.00% | 9.6천 |
|---|
| 2026.05.29 | ₩32,510 | ₩32,537 | ₩32,470 | ₩32,504 | -0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩32,430 | ₩32,450 | ₩32,430 | ₩32,449 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,390 | ₩32,390 | ₩32,350 | ₩32,390 | 0.00% | 2.4천 |
|---|
| 2026.05.26 | ₩32,390 | ₩32,390 | ₩32,390 | ₩32,390 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,256 | ₩32,323 | ₩32,256 | ₩32,276 | +0.06% | 800 |
|---|
| 2026.05.21 | ₩32,176 | ₩32,243 | ₩32,163 | ₩32,243 | +0.21% | 1.4천 |
|---|
| 2026.05.20 | ₩32,176 | ₩32,203 | ₩32,176 | ₩32,203 | +0.08% | 2.5천 |
|---|
| 2026.05.19 | ₩32,029 | ₩32,057 | ₩32,029 | ₩32,057 | +0.09% | 700 |
|---|
| 2026.05.18 | ₩32,176 | ₩32,176 | ₩32,043 | ₩32,130 | -0.15% | 15.5만 |
|---|
| 2026.05.15 | ₩32,029 | ₩32,190 | ₩32,029 | ₩32,150 | +0.38% | 1.2만 |
|---|
| 2026.05.14 | ₩32,190 | ₩32,230 | ₩32,176 | ₩32,196 | +0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩32,069 | ₩32,176 | ₩32,069 | ₩32,143 | +0.23% | 2.4천 |
|---|
| 2026.05.12 | ₩32,096 | ₩32,096 | ₩31,989 | ₩32,089 | -0.02% | 8천 |
|---|
| 2026.05.11 | ₩32,163 | ₩32,163 | ₩32,146 | ₩32,146 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩32,114 | ₩32,148 | ₩32,114 | ₩32,148 | +0.11% | 1.1천 |
|---|
| 2026.05.07 | ₩32,016 | ₩32,016 | ₩31,936 | ₩31,983 | -0.10% | 3.6천 |
|---|
| 2026.05.06 | ₩31,910 | ₩31,975 | ₩31,909 | ₩31,975 | +0.20% | 4.7천 |
|---|
| 2026.05.05 | ₩31,809 | ₩31,856 | ₩31,809 | ₩31,822 | +0.04% | 1.3천 |
|---|
| 2026.05.04 | ₩31,756 | ₩31,776 | ₩31,695 | ₩31,695 | -0.19% | 3.3만 |
|---|
| 2026.05.01 | ₩31,762 | ₩31,762 | ₩31,709 | ₩31,709 | -0.17% | 5.1천 |
|---|
| 2026.04.30 | ₩31,589 | ₩31,669 | ₩31,508 | ₩31,642 | +0.17% | 3.7천 |
|---|
| 2026.04.29 | ₩31,522 | ₩31,522 | ₩31,482 | ₩31,490 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩31,422 | ₩31,475 | ₩31,375 | ₩31,468 | +0.15% | 7.9천 |
|---|
| 2026.04.27 | ₩31,562 | ₩31,575 | ₩31,549 | ₩31,575 | +0.04% | 4.7천 |
|---|
| 2026.04.24 | ₩31,455 | ₩31,549 | ₩31,455 | ₩31,535 | +0.25% | 3.8만 |
|---|
| 2026.04.23 | ₩31,388 | ₩31,428 | ₩31,255 | ₩31,308 | -0.26% | 1.7만 |
|---|
| 2026.04.22 | ₩31,321 | ₩31,428 | ₩31,321 | ₩31,388 | +0.21% | 7천 |
|---|
| 2026.04.21 | ₩31,268 | ₩31,321 | ₩31,175 | ₩31,175 | -0.30% | 6.4천 |
|---|
| 2026.04.20 | ₩31,268 | ₩31,295 | ₩31,228 | ₩31,268 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩31,281 | ₩31,335 | ₩31,241 | ₩31,281 | 0.00% | 1.8만 |
|---|
| 2026.04.16 | ₩31,108 | ₩31,175 | ₩31,068 | ₩31,175 | +0.21% | 2.2만 |
|---|
| 2026.04.15 | ₩30,988 | ₩31,121 | ₩30,968 | ₩31,085 | +0.31% | 2.7만 |
|---|
| 2026.04.14 | ₩30,814 | ₩30,947 | ₩30,814 | ₩30,921 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩30,614 | ₩30,707 | ₩30,573 | ₩30,694 | +0.26% | 1.2만 |
|---|
| 2026.04.10 | ₩30,600 | ₩30,614 | ₩30,547 | ₩30,573 | -0.09% | 3.3만 |
|---|
| 2026.04.09 | ₩30,400 | ₩30,533 | ₩30,373 | ₩30,520 | +0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩30,533 | ₩30,533 | ₩30,346 | ₩30,427 | -0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩29,879 | ₩29,946 | ₩29,699 | ₩29,932 | +0.18% | 2.1만 |
|---|
| 2026.04.06 | ₩29,852 | ₩29,959 | ₩29,852 | ₩29,958 | +0.35% | 2.3만 |
|---|
| 2026.04.02 | ₩29,585 | ₩29,852 | ₩29,558 | ₩29,852 | +0.90% | 2.1만 |
|---|
| 2026.04.01 | ₩29,785 | ₩29,946 | ₩29,772 | ₩29,879 | +0.31% | 1.3만 |
|---|
| 2026.03.31 | ₩29,278 | ₩29,665 | ₩29,278 | ₩29,625 | +1.19% | 2.4만 |
|---|
| 2026.03.30 | ₩29,291 | ₩29,291 | ₩29,024 | ₩29,091 | -0.68% | 9.3천 |
|---|
| 2026.03.27 | ₩29,391 | ₩29,391 | ₩29,184 | ₩29,184 | -0.70% | 1.4만 |
|---|
| 2026.03.26 | ₩29,759 | ₩29,760 | ₩29,505 | ₩29,505 | -0.85% | 1.8만 |
|---|
| 2026.03.25 | ₩29,946 | ₩29,959 | ₩29,839 | ₩29,839 | -0.36% | 6.5천 |
|---|
| 2026.03.24 | ₩29,692 | ₩29,866 | ₩29,692 | ₩29,759 | +0.22% | 7.8만 |
|---|
| 2026.03.23 | ₩29,986 | ₩30,066 | ₩29,839 | ₩29,892 | -0.31% | 1.2만 |
|---|
| 2026.03.20 | ₩29,892 | ₩29,892 | ₩29,612 | ₩29,616 | -0.92% | 7.1천 |
|---|
| 2026.03.19 | ₩29,785 | ₩30,013 | ₩29,785 | ₩29,986 | +0.67% | 7.9만 |
|---|
| 2026.03.18 | ₩30,186 | ₩30,186 | ₩30,013 | ₩30,039 | -0.49% | 1.5만 |
|---|
| 2026.03.17 | ₩30,266 | ₩30,306 | ₩30,226 | ₩30,266 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩30,159 | ₩30,213 | ₩30,133 | ₩30,173 | +0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩30,133 | ₩30,159 | ₩29,932 | ₩29,947 | -0.62% | 1.4만 |
|---|
| 2026.03.12 | ₩30,226 | ₩30,226 | ₩30,039 | ₩30,059 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩30,386 | ₩30,413 | ₩30,266 | ₩30,346 | -0.13% | 2.6만 |
|---|
| 2026.03.10 | ₩30,293 | ₩30,453 | ₩30,293 | ₩30,320 | +0.09% | 6.1만 |
|---|
| 2026.03.09 | ₩29,906 | ₩30,373 | ₩29,906 | ₩30,373 | +1.56% | 2.2만 |
|---|
| 2026.03.06 | ₩30,119 | ₩30,280 | ₩30,119 | ₩30,119 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩30,386 | ₩30,453 | ₩30,206 | ₩30,373 | -0.04% | 6.6만 |
|---|
| 2026.03.04 | ₩30,266 | ₩30,493 | ₩30,226 | ₩30,453 | +0.62% | 7.5만 |
|---|
| 2026.03.03 | ₩30,053 | ₩30,253 | ₩30,013 | ₩30,199 | +0.49% | 2.5만 |
|---|
| 2026.03.02 | ₩30,213 | ₩30,413 | ₩30,213 | ₩30,373 | +0.53% | 7.8만 |
|---|
| 2026.02.27 | ₩30,293 | ₩30,373 | ₩30,226 | ₩30,360 | +0.22% | 10.9만 |
|---|
| 2026.02.26 | ₩30,507 | ₩30,507 | ₩30,280 | ₩30,413 | -0.31% | 3.3만 |
|---|
| 2026.02.25 | ₩30,480 | ₩30,560 | ₩30,473 | ₩30,560 | +0.26% | 2.1만 |
|---|
| 2026.02.24 | ₩30,226 | ₩30,360 | ₩30,213 | ₩30,360 | +0.44% | 9.8만 |
|---|
| 2026.02.23 | ₩30,306 | ₩30,306 | ₩30,126 | ₩30,146 | -0.53% | 17.5만 |
|---|
| 2026.02.20 | ₩30,173 | ₩30,413 | ₩30,173 | ₩30,413 | +0.80% | 21.2만 |
|---|
| 2026.02.19 | ₩30,173 | ₩30,213 | ₩30,133 | ₩30,202 | +0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩30,173 | ₩30,253 | ₩30,146 | ₩30,205 | +0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩29,932 | ₩30,066 | ₩29,839 | ₩30,039 | +0.36% | 5.5천 |
|---|
| 2026.02.13 | ₩29,892 | ₩30,066 | ₩29,785 | ₩29,932 | +0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩30,199 | ₩30,199 | ₩29,906 | ₩29,906 | -0.97% | 3.6만 |
|---|
| 2026.02.11 | ₩30,079 | ₩30,153 | ₩30,066 | ₩30,153 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩30,146 | ₩30,159 | ₩30,106 | ₩30,106 | -0.13% | 4.5천 |
|---|
| 2026.02.09 | ₩30,013 | ₩30,133 | ₩30,013 | ₩30,133 | +0.40% | 500 |
|---|
| 2026.02.06 | ₩29,679 | ₩30,026 | ₩29,679 | ₩30,026 | +1.17% | 3.7만 |
|---|
| 2026.02.05 | ₩29,732 | ₩29,732 | ₩29,552 | ₩29,594 | -0.46% | 1.8만 |
|---|
| 2026.02.04 | ₩29,892 | ₩29,892 | ₩29,826 | ₩29,826 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩30,047 | ₩30,047 | ₩29,919 | ₩29,980 | -0.22% | 6.4천 |
|---|
| 2026.02.02 | ₩30,101 | ₩30,173 | ₩30,101 | ₩30,106 | +0.02% | 4천 |
|---|
| 2026.01.30 | ₩30,093 | ₩30,093 | ₩30,026 | ₩30,026 | -0.22% | 1.2천 |
|---|
| 2026.01.29 | ₩30,026 | ₩30,066 | ₩29,959 | ₩30,066 | +0.13% | 4.3천 |
|---|
| 2026.01.28 | ₩30,106 | ₩30,159 | ₩30,093 | ₩30,133 | +0.09% | 5.7천 |
|---|
| 2026.01.27 | ₩30,106 | ₩30,119 | ₩30,093 | ₩30,093 | -0.04% | 30.7만 |
|---|
| 2026.01.26 | ₩30,066 | ₩30,066 | ₩30,053 | ₩30,053 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩29,999 | ₩30,025 | ₩29,999 | ₩30,013 | +0.04% | 3.8천 |
|---|
| 2026.01.22 | ₩29,946 | ₩29,972 | ₩29,946 | ₩29,972 | +0.09% | 2.3천 |
|---|
| 2026.01.21 | ₩29,785 | ₩29,946 | ₩29,745 | ₩29,892 | +0.36% | 4.2만 |
|---|
| 2026.01.20 | ₩29,799 | ₩29,812 | ₩29,692 | ₩29,692 | -0.36% | 6.1천 |
|---|
| 2026.01.16 | ₩29,932 | ₩29,952 | ₩29,892 | ₩29,932 | 0.00% | 2.9만 |
|---|
| 2026.01.15 | ₩29,972 | ₩29,972 | ₩29,906 | ₩29,924 | -0.16% | 1.8만 |
|---|
| 2026.01.14 | ₩29,866 | ₩29,879 | ₩29,839 | ₩29,879 | +0.04% | 1.1천 |
|---|
| 2026.01.13 | ₩29,959 | ₩29,972 | ₩29,943 | ₩29,946 | -0.04% | 4.2천 |
|---|
| 2026.01.12 | ₩29,892 | ₩29,979 | ₩29,866 | ₩29,979 | +0.29% | 1.9천 |
|---|
| 2026.01.09 | ₩29,892 | ₩29,959 | ₩29,892 | ₩29,959 | +0.22% | 700 |
|---|
| 2026.01.08 | ₩29,826 | ₩29,859 | ₩29,826 | ₩29,859 | +0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩29,899 | ₩29,899 | ₩29,891 | ₩29,898 | -0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩29,852 | ₩29,879 | ₩29,852 | ₩29,879 | +0.09% | 3.8천 |
|---|
| 2026.01.05 | ₩29,813 | ₩29,826 | ₩29,799 | ₩29,799 | -0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩29,772 | ₩29,772 | ₩29,705 | ₩29,737 | -0.12% | 3.1천 |
|---|
| 2025.12.31 | ₩29,785 | ₩29,799 | ₩29,719 | ₩29,719 | -0.22% | 4.8만 |
|---|
| 2025.12.30 | ₩29,785 | ₩29,852 | ₩29,785 | ₩29,826 | +0.13% | 3.8천 |
|---|
| 2025.12.29 | ₩29,772 | ₩29,785 | ₩29,772 | ₩29,785 | +0.04% | 5천 |
|---|
| 2025.12.26 | ₩29,812 | ₩29,824 | ₩29,799 | ₩29,799 | -0.04% | 1.4천 |
|---|
| 2025.12.24 | ₩29,799 | ₩29,799 | ₩29,785 | ₩29,785 | -0.04% | 3.1천 |
|---|
| 2025.12.23 | ₩29,719 | ₩29,779 | ₩29,719 | ₩29,759 | +0.13% | 6.9천 |
|---|
| 2025.12.22 | ₩29,732 | ₩29,732 | ₩29,705 | ₩29,705 | -0.09% | 9.8천 |
|---|
| 2025.12.19 | ₩29,612 | ₩29,661 | ₩29,612 | ₩29,652 | +0.14% | 6.3만 |
|---|
| 2025.12.18 | ₩29,452 | ₩29,552 | ₩29,452 | ₩29,494 | +0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩29,505 | ₩29,505 | ₩29,350 | ₩29,350 | -0.53% | 900 |
|---|
| 2025.12.16 | ₩29,492 | ₩29,545 | ₩29,452 | ₩29,518 | +0.09% | 5.5천 |
|---|
| 2025.12.15 | ₩29,532 | ₩29,532 | ₩29,452 | ₩29,493 | -0.13% | 9천 |
|---|
| 2025.12.12 | ₩29,585 | ₩29,585 | ₩29,497 | ₩29,497 | -0.30% | 400 |
|---|
| 2025.12.11 | ₩29,612 | ₩29,625 | ₩29,612 | ₩29,625 | +0.05% | 1천 |
|---|
| 2025.12.10 | ₩29,545 | ₩29,651 | ₩29,545 | ₩29,651 | +0.36% | 1.3천 |
|---|
| 2025.12.09 | ₩29,545 | ₩29,598 | ₩29,545 | ₩29,572 | +0.09% | 2.2천 |
|---|
| 2025.12.08 | ₩29,585 | ₩29,585 | ₩29,558 | ₩29,558 | -0.09% | 1.4천 |
|---|
| 2025.12.05 | ₩29,598 | ₩29,598 | ₩29,558 | ₩29,572 | -0.09% | 6.3천 |
|---|
| 2025.12.04 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,545 | ₩29,545 | ₩29,512 | ₩29,512 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩29,445 | ₩29,478 | ₩29,445 | ₩29,478 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩29,398 | ₩29,425 | ₩29,371 | ₩29,425 | +0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩29,345 | ₩29,413 | ₩29,345 | ₩29,413 | +0.23% | 200 |
|---|
| 2025.11.26 | ₩29,361 | ₩29,361 | ₩29,361 | ₩29,361 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩29,198 | ₩29,273 | ₩29,171 | ₩29,273 | +0.26% | 1.4천 |
|---|
| 2025.11.24 | ₩29,051 | ₩29,179 | ₩29,051 | ₩29,179 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩28,651 | ₩28,854 | ₩28,651 | ₩28,837 | +0.65% | 1.8천 |
|---|
| 2025.11.20 | ₩29,037 | ₩29,037 | ₩28,701 | ₩28,701 | -1.16% | 1.9천 |
|---|
| 2025.11.19 | ₩28,891 | ₩29,024 | ₩28,891 | ₩28,976 | +0.30% | 1.1천 |
|---|
| 2025.11.18 | ₩28,917 | ₩28,944 | ₩28,917 | ₩28,917 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩29,051 | ₩29,051 | ₩28,984 | ₩29,004 | -0.16% | 1.3천 |
|---|
| 2025.11.14 | ₩29,131 | ₩29,158 | ₩29,104 | ₩29,104 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩29,224 | ₩29,224 | ₩29,078 | ₩29,084 | -0.48% | 3.2천 |
|---|
| 2025.11.12 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩29,294 | ₩29,294 | ₩29,294 | ₩29,294 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩29,278 | ₩29,311 | ₩29,211 | ₩29,311 | +0.11% | 2.6만 |
|---|
| 2025.11.07 | ₩28,944 | ₩29,076 | ₩28,944 | ₩29,076 | +0.46% | 3.9천 |
|---|
| 2025.11.06 | ₩29,176 | ₩29,176 | ₩29,118 | ₩29,118 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩29,291 | ₩29,293 | ₩29,291 | ₩29,293 | +0.00% | 400 |
|---|
| 2025.11.04 | ₩29,265 | ₩29,265 | ₩29,212 | ₩29,212 | -0.18% | 200 |
|---|
| 2025.11.03 | ₩29,345 | ₩29,359 | ₩29,331 | ₩29,359 | +0.05% | 1.9천 |
|---|
| 2025.10.31 | ₩29,331 | ₩29,358 | ₩29,318 | ₩29,321 | -0.04% | 2천 |
|---|
| 2025.10.30 | ₩29,318 | ₩29,318 | ₩29,287 | ₩29,287 | -0.10% | 9.1천 |
|---|
| 2025.10.29 | ₩29,371 | ₩29,371 | ₩29,371 | ₩29,371 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩29,331 | ₩29,371 | ₩29,331 | ₩29,371 | +0.14% | 200 |
|---|
| 2025.10.27 | ₩29,331 | ₩29,338 | ₩29,318 | ₩29,338 | +0.02% | 400 |
|---|
| 2025.10.24 | ₩29,224 | ₩29,234 | ₩29,211 | ₩29,234 | +0.03% | 4.8천 |
|---|
| 2025.10.23 | ₩29,071 | ₩29,124 | ₩29,071 | ₩29,124 | +0.18% | 400 |
|---|
| 2025.10.22 | ₩29,079 | ₩29,079 | ₩28,951 | ₩29,037 | -0.14% | 2.1만 |
|---|
| 2025.10.21 | ₩29,104 | ₩29,124 | ₩29,078 | ₩29,124 | +0.07% | 1.8천 |
|---|
| 2025.10.20 | ₩29,064 | ₩29,111 | ₩29,064 | ₩29,111 | +0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩28,810 | ₩28,957 | ₩28,797 | ₩28,957 | +0.51% | 2.3천 |
|---|
| 2025.10.16 | ₩28,984 | ₩28,984 | ₩28,781 | ₩28,853 | -0.45% | 5.5천 |
|---|
| 2025.10.15 | ₩28,850 | ₩28,897 | ₩28,850 | ₩28,897 | +0.16% | 1.2천 |
|---|
| 2025.10.14 | ₩28,810 | ₩28,917 | ₩28,744 | ₩28,850 | +0.14% | 1.5천 |
|---|
| 2025.10.13 | ₩28,931 | ₩28,944 | ₩28,931 | ₩28,944 | +0.05% | 500 |
|---|
| 2025.10.10 | ₩29,066 | ₩29,066 | ₩28,685 | ₩28,685 | -1.31% | 1.6만 |
|---|