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 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
| 2026.10.08 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
| 2026.10.07 | ₩33,404 | ₩33,470 | ₩33,404 | ₩33,470 | +0.20% | 3.9천 |
| 2026.10.06 | ₩33,457 | ₩33,470 | ₩33,457 | ₩33,470 | +0.04% | 2.9천 |
| 2026.10.05 | ₩33,404 | ₩33,417 | ₩33,404 | ₩33,404 | 0.00% | 3.3천 |
| 2026.10.02 | ₩33,356 | ₩33,369 | ₩33,350 | ₩33,369 | +0.04% | 3.3천 |
| 2026.10.01 | ₩33,270 | ₩33,297 | ₩33,250 | ₩33,257 | -0.04% | 4.9만 |
| 2026.09.30 | ₩33,244 | ₩33,244 | ₩33,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,244 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,190 | ₩33,217 | ₩33,190 | ₩33,217 | +0.08% | 1.4천 |
|---|
| 2026.09.28 | ₩33,177 | ₩33,204 | ₩33,177 | ₩33,204 | +0.08% | 300 |
|---|
| 2026.09.25 | ₩33,270 | ₩33,270 | ₩33,257 | ₩33,257 | -0.04% | 900 |
|---|
| 2026.09.24 | ₩33,192 | ₩33,204 | ₩33,192 | ₩33,204 | +0.04% | 500 |
|---|
| 2026.09.23 | ₩33,257 | ₩33,257 | ₩33,204 | ₩33,204 | -0.16% | 3.5천 |
|---|
| 2026.09.22 | ₩33,264 | ₩33,277 | ₩33,264 | ₩33,270 | +0.02% | 1.5천 |
|---|
| 2026.09.21 | ₩33,177 | ₩33,237 | ₩33,177 | ₩33,237 | +0.18% | 200 |
|---|
| 2026.09.18 | ₩32,971 | ₩33,031 | ₩32,971 | ₩33,031 | +0.18% | 400 |
|---|
| 2026.09.17 | ₩32,924 | ₩32,964 | ₩32,924 | ₩32,951 | +0.08% | 3.1천 |
|---|
| 2026.09.16 | ₩32,804 | ₩32,859 | ₩32,724 | ₩32,771 | -0.10% | 2.5천 |
|---|
| 2026.09.15 | ₩32,818 | ₩32,818 | ₩32,778 | ₩32,778 | -0.12% | 2.6천 |
|---|
| 2026.09.14 | ₩32,857 | ₩32,857 | ₩32,851 | ₩32,851 | -0.02% | 1천 |
|---|
| 2026.09.11 | ₩32,911 | ₩32,911 | ₩32,884 | ₩32,903 | -0.02% | 9.4천 |
|---|
| 2026.09.10 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,818 | ₩32,871 | ₩32,818 | ₩32,871 | +0.16% | 2.2천 |
|---|
| 2026.09.08 | ₩32,917 | ₩32,924 | ₩32,871 | ₩32,871 | -0.14% | 6.5천 |
|---|
| 2026.09.04 | ₩32,924 | ₩32,957 | ₩32,911 | ₩32,936 | +0.04% | 2.3천 |
|---|
| 2026.09.03 | ₩32,911 | ₩32,917 | ₩32,884 | ₩32,884 | -0.08% | 2.2천 |
|---|
| 2026.09.02 | ₩32,724 | ₩32,811 | ₩32,724 | ₩32,811 | +0.26% | 1.5천 |
|---|
| 2026.09.01 | ₩32,751 | ₩32,778 | ₩32,751 | ₩32,764 | +0.04% | 13.9만 |
|---|
| 2026.08.31 | ₩32,804 | ₩32,857 | ₩32,804 | ₩32,857 | +0.16% | 1.1만 |
|---|
| 2026.08.28 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,851 | ₩32,851 | ₩32,851 | ₩32,851 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,691 | ₩32,718 | ₩32,691 | ₩32,718 | +0.08% | 200 |
|---|
| 2026.08.25 | ₩32,698 | ₩32,698 | ₩32,698 | ₩32,698 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩32,564 | ₩32,658 | ₩32,564 | ₩32,639 | +0.23% | 1.4만 |
|---|
| 2026.08.21 | ₩32,684 | ₩32,711 | ₩32,684 | ₩32,684 | 0.00% | 4.4천 |
|---|
| 2026.08.20 | ₩32,618 | ₩32,618 | ₩32,618 | ₩32,618 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩32,698 | ₩32,698 | ₩32,691 | ₩32,691 | -0.02% | 300 |
|---|
| 2026.08.18 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩32,838 | ₩32,838 | ₩32,832 | ₩32,832 | -0.02% | 1.2천 |
|---|
| 2026.08.14 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,791 | ₩32,798 | ₩32,791 | ₩32,798 | +0.02% | 2.6천 |
|---|
| 2026.08.12 | ₩32,698 | ₩32,738 | ₩32,684 | ₩32,718 | +0.06% | 5.2천 |
|---|
| 2026.08.11 | ₩32,604 | ₩32,624 | ₩32,604 | ₩32,624 | +0.06% | 1.8천 |
|---|
| 2026.08.10 | ₩32,644 | ₩32,658 | ₩32,618 | ₩32,618 | -0.08% | 1.6천 |
|---|
| 2026.08.07 | ₩32,618 | ₩32,631 | ₩32,618 | ₩32,631 | +0.04% | 1천 |
|---|
| 2026.08.06 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,525 | ₩32,559 | ₩32,511 | ₩32,559 | +0.11% | 2.6천 |
|---|
| 2026.08.03 | ₩32,298 | ₩32,306 | ₩32,298 | ₩32,306 | +0.02% | 200 |
|---|
| 2026.07.31 | ₩32,112 | ₩32,149 | ₩32,098 | ₩32,149 | +0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩31,992 | ₩32,025 | ₩31,952 | ₩32,025 | +0.10% | 1천 |
|---|
| 2026.07.29 | ₩31,832 | ₩31,832 | ₩31,640 | ₩31,640 | -0.60% | 3천 |
|---|
| 2026.07.28 | ₩31,739 | ₩31,899 | ₩31,739 | ₩31,872 | +0.42% | 7.1천 |
|---|
| 2026.07.27 | ₩31,885 | ₩31,952 | ₩31,832 | ₩31,932 | +0.15% | 5.3만 |
|---|
| 2026.07.24 | ₩31,993 | ₩32,045 | ₩31,905 | ₩31,905 | -0.27% | 3.6천 |
|---|
| 2026.07.23 | ₩31,992 | ₩31,992 | ₩31,965 | ₩31,989 | -0.01% | 400 |
|---|
| 2026.07.22 | ₩32,205 | ₩32,258 | ₩32,205 | ₩32,213 | +0.02% | 1.4천 |
|---|
| 2026.07.21 | ₩32,271 | ₩32,271 | ₩32,258 | ₩32,258 | -0.04% | 700 |
|---|
| 2026.07.20 | ₩32,152 | ₩32,178 | ₩32,085 | ₩32,085 | -0.21% | 900 |
|---|
| 2026.07.17 | ₩31,938 | ₩32,112 | ₩31,938 | ₩32,058 | +0.38% | 6천 |
|---|
| 2026.07.16 | ₩32,205 | ₩32,258 | ₩32,184 | ₩32,184 | -0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩32,351 | ₩32,351 | ₩32,271 | ₩32,325 | -0.08% | 3.3천 |
|---|
| 2026.07.14 | ₩32,338 | ₩32,338 | ₩32,338 | ₩32,338 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,231 | ₩32,231 | ₩32,205 | ₩32,205 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩32,378 | ₩32,378 | ₩32,298 | ₩32,358 | -0.06% | 1.8천 |
|---|
| 2026.07.09 | ₩32,258 | ₩32,305 | ₩32,258 | ₩32,305 | +0.14% | 500 |
|---|
| 2026.07.08 | ₩32,032 | ₩32,146 | ₩31,978 | ₩32,146 | +0.36% | 4.5천 |
|---|
| 2026.07.07 | ₩32,152 | ₩32,152 | ₩32,098 | ₩32,106 | -0.14% | 400 |
|---|
| 2026.07.06 | ₩32,285 | ₩32,291 | ₩32,259 | ₩32,259 | -0.08% | 2천 |
|---|
| 2026.07.02 | ₩32,311 | ₩32,311 | ₩32,102 | ₩32,102 | -0.65% | 200 |
|---|
| 2026.07.01 | ₩32,325 | ₩32,325 | ₩32,255 | ₩32,255 | -0.21% | 800 |
|---|
| 2026.06.30 | ₩32,298 | ₩32,353 | ₩32,298 | ₩32,353 | +0.17% | 100 |
|---|
| 2026.06.29 | ₩32,098 | ₩32,245 | ₩32,058 | ₩32,218 | +0.37% | 9.2천 |
|---|
| 2026.06.26 | ₩31,938 | ₩32,038 | ₩31,938 | ₩32,037 | +0.31% | 3.9천 |
|---|
| 2026.06.25 | ₩32,032 | ₩32,086 | ₩31,992 | ₩32,086 | +0.17% | 400 |
|---|
| 2026.06.24 | ₩32,012 | ₩32,032 | ₩31,952 | ₩31,952 | -0.19% | 1천 |
|---|
| 2026.06.23 | ₩32,045 | ₩32,085 | ₩31,978 | ₩31,978 | -0.21% | 4.5천 |
|---|
| 2026.06.22 | ₩32,391 | ₩32,391 | ₩32,291 | ₩32,291 | -0.31% | 200 |
|---|
| 2026.06.18 | ₩32,271 | ₩32,325 | ₩32,192 | ₩32,311 | +0.12% | 1.5만 |
|---|
| 2026.06.17 | ₩32,273 | ₩32,298 | ₩32,132 | ₩32,132 | -0.44% | 9.5천 |
|---|
| 2026.06.16 | ₩32,351 | ₩32,351 | ₩32,231 | ₩32,231 | -0.37% | 2.6천 |
|---|
| 2026.06.15 | ₩32,431 | ₩32,431 | ₩32,391 | ₩32,391 | -0.12% | 300 |
|---|
| 2026.06.12 | ₩32,072 | ₩32,152 | ₩32,072 | ₩32,144 | +0.22% | 1천 |
|---|
| 2026.06.11 | ₩31,885 | ₩32,072 | ₩31,885 | ₩32,072 | +0.58% | 1.1만 |
|---|
| 2026.06.10 | ₩31,965 | ₩31,965 | ₩31,788 | ₩31,788 | -0.55% | 2천 |
|---|
| 2026.06.09 | ₩32,092 | ₩32,092 | ₩31,699 | ₩31,985 | -0.33% | 1.8만 |
|---|
| 2026.06.08 | ₩32,112 | ₩32,165 | ₩32,072 | ₩32,072 | -0.12% | 4.6만 |
|---|
| 2026.06.05 | ₩32,245 | ₩32,245 | ₩31,976 | ₩31,976 | -0.83% | 2.1천 |
|---|
| 2026.06.04 | ₩32,351 | ₩32,405 | ₩32,351 | ₩32,393 | +0.13% | 8.1천 |
|---|
| 2026.06.03 | ₩32,485 | ₩32,485 | ₩32,365 | ₩32,365 | -0.37% | 8.8천 |
|---|
| 2026.06.02 | ₩32,378 | ₩32,427 | ₩32,378 | ₩32,427 | +0.15% | 1.5만 |
|---|
| 2026.06.01 | ₩32,431 | ₩32,431 | ₩32,393 | ₩32,431 | 0.00% | 9.6천 |
|---|
| 2026.05.29 | ₩32,418 | ₩32,445 | ₩32,378 | ₩32,411 | -0.02% | 7.7천 |
|---|
| 2026.05.28 | ₩32,338 | ₩32,358 | ₩32,338 | ₩32,357 | +0.06% | 1.8천 |
|---|
| 2026.05.27 | ₩32,298 | ₩32,298 | ₩32,258 | ₩32,298 | 0.00% | 2.4천 |
|---|
| 2026.05.26 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,165 | ₩32,231 | ₩32,165 | ₩32,185 | +0.06% | 800 |
|---|
| 2026.05.21 | ₩32,085 | ₩32,152 | ₩32,072 | ₩32,152 | +0.21% | 1.4천 |
|---|
| 2026.05.20 | ₩32,085 | ₩32,112 | ₩32,085 | ₩32,112 | +0.08% | 2.5천 |
|---|
| 2026.05.19 | ₩31,938 | ₩31,966 | ₩31,938 | ₩31,966 | +0.09% | 700 |
|---|
| 2026.05.18 | ₩32,085 | ₩32,085 | ₩31,952 | ₩32,038 | -0.15% | 15.5만 |
|---|
| 2026.05.15 | ₩31,938 | ₩32,098 | ₩31,938 | ₩32,058 | +0.38% | 1.2만 |
|---|
| 2026.05.14 | ₩32,098 | ₩32,138 | ₩32,085 | ₩32,105 | +0.02% | 3.9천 |
|---|
| 2026.05.13 | ₩31,978 | ₩32,085 | ₩31,978 | ₩32,052 | +0.23% | 2.4천 |
|---|
| 2026.05.12 | ₩32,005 | ₩32,005 | ₩31,899 | ₩31,998 | -0.02% | 8천 |
|---|
| 2026.05.11 | ₩32,072 | ₩32,072 | ₩32,054 | ₩32,054 | -0.05% | 800 |
|---|
| 2026.05.08 | ₩32,022 | ₩32,057 | ₩32,022 | ₩32,057 | +0.11% | 1.1천 |
|---|
| 2026.05.07 | ₩31,925 | ₩31,925 | ₩31,845 | ₩31,892 | -0.10% | 3.6천 |
|---|
| 2026.05.06 | ₩31,820 | ₩31,884 | ₩31,819 | ₩31,884 | +0.20% | 4.7천 |
|---|
| 2026.05.05 | ₩31,719 | ₩31,765 | ₩31,719 | ₩31,732 | +0.04% | 1.3천 |
|---|
| 2026.05.04 | ₩31,665 | ₩31,685 | ₩31,606 | ₩31,606 | -0.19% | 3.3만 |
|---|
| 2026.05.01 | ₩31,672 | ₩31,672 | ₩31,619 | ₩31,619 | -0.17% | 5.1천 |
|---|
| 2026.04.30 | ₩31,499 | ₩31,579 | ₩31,419 | ₩31,552 | +0.17% | 3.7천 |
|---|
| 2026.04.29 | ₩31,432 | ₩31,432 | ₩31,392 | ₩31,400 | -0.10% | 800 |
|---|
| 2026.04.28 | ₩31,332 | ₩31,386 | ₩31,286 | ₩31,379 | +0.15% | 7.9천 |
|---|
| 2026.04.27 | ₩31,472 | ₩31,486 | ₩31,459 | ₩31,486 | +0.04% | 4.7천 |
|---|
| 2026.04.24 | ₩31,366 | ₩31,459 | ₩31,366 | ₩31,446 | +0.25% | 3.8만 |
|---|
| 2026.04.23 | ₩31,299 | ₩31,339 | ₩31,166 | ₩31,219 | -0.26% | 1.7만 |
|---|
| 2026.04.22 | ₩31,233 | ₩31,339 | ₩31,233 | ₩31,299 | +0.21% | 7천 |
|---|
| 2026.04.21 | ₩31,179 | ₩31,233 | ₩31,086 | ₩31,086 | -0.30% | 6.4천 |
|---|
| 2026.04.20 | ₩31,179 | ₩31,206 | ₩31,139 | ₩31,179 | 0.00% | 1.7만 |
|---|
| 2026.04.17 | ₩31,193 | ₩31,246 | ₩31,153 | ₩31,193 | 0.00% | 1.8만 |
|---|
| 2026.04.16 | ₩31,019 | ₩31,086 | ₩30,980 | ₩31,086 | +0.21% | 2.2만 |
|---|
| 2026.04.15 | ₩30,900 | ₩31,033 | ₩30,880 | ₩30,997 | +0.31% | 2.7만 |
|---|
| 2026.04.14 | ₩30,726 | ₩30,860 | ₩30,726 | ₩30,833 | +0.35% | 1.2만 |
|---|
| 2026.04.13 | ₩30,527 | ₩30,620 | ₩30,487 | ₩30,607 | +0.26% | 1.2만 |
|---|
| 2026.04.10 | ₩30,513 | ₩30,527 | ₩30,460 | ₩30,487 | -0.09% | 3.3만 |
|---|
| 2026.04.09 | ₩30,314 | ₩30,447 | ₩30,287 | ₩30,433 | +0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩30,447 | ₩30,447 | ₩30,260 | ₩30,340 | -0.35% | 1.5만 |
|---|
| 2026.04.07 | ₩29,794 | ₩29,861 | ₩29,614 | ₩29,847 | +0.18% | 2.1만 |
|---|
| 2026.04.06 | ₩29,768 | ₩29,874 | ₩29,768 | ₩29,873 | +0.35% | 2.3만 |
|---|
| 2026.04.02 | ₩29,501 | ₩29,768 | ₩29,475 | ₩29,768 | +0.90% | 2.1만 |
|---|
| 2026.04.01 | ₩29,701 | ₩29,861 | ₩29,688 | ₩29,794 | +0.31% | 1.3만 |
|---|
| 2026.03.31 | ₩29,195 | ₩29,581 | ₩29,195 | ₩29,541 | +1.19% | 2.4만 |
|---|
| 2026.03.30 | ₩29,208 | ₩29,208 | ₩28,942 | ₩29,008 | -0.68% | 9.3천 |
|---|
| 2026.03.27 | ₩29,308 | ₩29,308 | ₩29,102 | ₩29,102 | -0.70% | 1.4만 |
|---|
| 2026.03.26 | ₩29,674 | ₩29,676 | ₩29,421 | ₩29,421 | -0.85% | 1.8만 |
|---|
| 2026.03.25 | ₩29,861 | ₩29,874 | ₩29,754 | ₩29,754 | -0.36% | 6.5천 |
|---|
| 2026.03.24 | ₩29,608 | ₩29,781 | ₩29,608 | ₩29,674 | +0.22% | 7.8만 |
|---|
| 2026.03.23 | ₩29,901 | ₩29,981 | ₩29,754 | ₩29,807 | -0.31% | 1.2만 |
|---|
| 2026.03.20 | ₩29,807 | ₩29,807 | ₩29,528 | ₩29,532 | -0.92% | 7.1천 |
|---|
| 2026.03.19 | ₩29,701 | ₩29,927 | ₩29,701 | ₩29,901 | +0.67% | 7.9만 |
|---|
| 2026.03.18 | ₩30,100 | ₩30,100 | ₩29,927 | ₩29,954 | -0.49% | 1.5만 |
|---|
| 2026.03.17 | ₩30,180 | ₩30,220 | ₩30,140 | ₩30,180 | 0.00% | 2.6만 |
|---|
| 2026.03.16 | ₩30,074 | ₩30,127 | ₩30,047 | ₩30,087 | +0.04% | 1.5만 |
|---|
| 2026.03.13 | ₩30,047 | ₩30,074 | ₩29,847 | ₩29,862 | -0.62% | 1.4만 |
|---|
| 2026.03.12 | ₩30,140 | ₩30,140 | ₩29,954 | ₩29,974 | -0.55% | 4.9만 |
|---|
| 2026.03.11 | ₩30,300 | ₩30,327 | ₩30,180 | ₩30,260 | -0.13% | 2.6만 |
|---|
| 2026.03.10 | ₩30,207 | ₩30,367 | ₩30,207 | ₩30,234 | +0.09% | 6.1만 |
|---|
| 2026.03.09 | ₩29,821 | ₩30,287 | ₩29,821 | ₩30,287 | +1.56% | 2.2만 |
|---|
| 2026.03.06 | ₩30,034 | ₩30,194 | ₩30,034 | ₩30,034 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩30,300 | ₩30,367 | ₩30,120 | ₩30,287 | -0.04% | 6.6만 |
|---|
| 2026.03.04 | ₩30,180 | ₩30,407 | ₩30,140 | ₩30,367 | +0.62% | 7.5만 |
|---|
| 2026.03.03 | ₩29,967 | ₩30,167 | ₩29,927 | ₩30,114 | +0.49% | 2.5만 |
|---|
| 2026.03.02 | ₩30,127 | ₩30,327 | ₩30,127 | ₩30,287 | +0.53% | 7.8만 |
|---|
| 2026.02.27 | ₩30,207 | ₩30,287 | ₩30,140 | ₩30,274 | +0.22% | 10.9만 |
|---|
| 2026.02.26 | ₩30,420 | ₩30,420 | ₩30,194 | ₩30,327 | -0.31% | 3.3만 |
|---|
| 2026.02.25 | ₩30,394 | ₩30,473 | ₩30,387 | ₩30,473 | +0.26% | 2.1만 |
|---|
| 2026.02.24 | ₩30,140 | ₩30,274 | ₩30,127 | ₩30,274 | +0.44% | 9.8만 |
|---|
| 2026.02.23 | ₩30,220 | ₩30,220 | ₩30,041 | ₩30,061 | -0.53% | 17.5만 |
|---|
| 2026.02.20 | ₩30,087 | ₩30,327 | ₩30,087 | ₩30,327 | +0.80% | 21.2만 |
|---|
| 2026.02.19 | ₩30,087 | ₩30,127 | ₩30,047 | ₩30,116 | +0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩30,087 | ₩30,167 | ₩30,061 | ₩30,119 | +0.11% | 2.1만 |
|---|
| 2026.02.17 | ₩29,847 | ₩29,981 | ₩29,754 | ₩29,954 | +0.36% | 5.5천 |
|---|
| 2026.02.13 | ₩29,807 | ₩29,981 | ₩29,701 | ₩29,847 | +0.13% | 1.1만 |
|---|
| 2026.02.12 | ₩30,114 | ₩30,114 | ₩29,821 | ₩29,821 | -0.97% | 3.6만 |
|---|
| 2026.02.11 | ₩29,994 | ₩30,067 | ₩29,981 | ₩30,067 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩30,061 | ₩30,074 | ₩30,021 | ₩30,021 | -0.13% | 4.5천 |
|---|
| 2026.02.09 | ₩29,927 | ₩30,047 | ₩29,927 | ₩30,047 | +0.40% | 500 |
|---|
| 2026.02.06 | ₩29,594 | ₩29,941 | ₩29,594 | ₩29,941 | +1.17% | 3.7만 |
|---|
| 2026.02.05 | ₩29,648 | ₩29,648 | ₩29,468 | ₩29,510 | -0.46% | 1.8만 |
|---|
| 2026.02.04 | ₩29,807 | ₩29,807 | ₩29,741 | ₩29,741 | -0.22% | 2천 |
|---|
| 2026.02.03 | ₩29,962 | ₩29,962 | ₩29,834 | ₩29,895 | -0.22% | 6.4천 |
|---|
| 2026.02.02 | ₩30,015 | ₩30,087 | ₩30,015 | ₩30,021 | +0.02% | 4천 |
|---|
| 2026.01.30 | ₩30,007 | ₩30,007 | ₩29,941 | ₩29,941 | -0.22% | 1.2천 |
|---|
| 2026.01.29 | ₩29,941 | ₩29,981 | ₩29,874 | ₩29,981 | +0.13% | 4.3천 |
|---|
| 2026.01.28 | ₩30,021 | ₩30,074 | ₩30,007 | ₩30,047 | +0.09% | 5.7천 |
|---|
| 2026.01.27 | ₩30,021 | ₩30,034 | ₩30,007 | ₩30,007 | -0.04% | 30.7만 |
|---|
| 2026.01.26 | ₩29,981 | ₩29,981 | ₩29,967 | ₩29,967 | -0.04% | 500 |
|---|
| 2026.01.23 | ₩29,914 | ₩29,939 | ₩29,914 | ₩29,927 | +0.04% | 3.8천 |
|---|
| 2026.01.22 | ₩29,861 | ₩29,887 | ₩29,861 | ₩29,887 | +0.09% | 2.3천 |
|---|
| 2026.01.21 | ₩29,701 | ₩29,861 | ₩29,661 | ₩29,807 | +0.36% | 4.2만 |
|---|
| 2026.01.20 | ₩29,714 | ₩29,728 | ₩29,608 | ₩29,608 | -0.36% | 6.1천 |
|---|
| 2026.01.16 | ₩29,847 | ₩29,867 | ₩29,807 | ₩29,847 | 0.00% | 2.9만 |
|---|
| 2026.01.15 | ₩29,887 | ₩29,887 | ₩29,821 | ₩29,839 | -0.16% | 1.8만 |
|---|
| 2026.01.14 | ₩29,781 | ₩29,794 | ₩29,754 | ₩29,794 | +0.04% | 1.1천 |
|---|
| 2026.01.13 | ₩29,874 | ₩29,887 | ₩29,858 | ₩29,861 | -0.04% | 4.2천 |
|---|
| 2026.01.12 | ₩29,807 | ₩29,894 | ₩29,781 | ₩29,894 | +0.29% | 1.9천 |
|---|
| 2026.01.09 | ₩29,807 | ₩29,874 | ₩29,807 | ₩29,874 | +0.22% | 700 |
|---|
| 2026.01.08 | ₩29,741 | ₩29,774 | ₩29,741 | ₩29,774 | +0.11% | 1.9만 |
|---|
| 2026.01.07 | ₩29,814 | ₩29,814 | ₩29,806 | ₩29,813 | -0.00% | 1.5천 |
|---|
| 2026.01.06 | ₩29,768 | ₩29,794 | ₩29,768 | ₩29,794 | +0.09% | 3.8천 |
|---|
| 2026.01.05 | ₩29,729 | ₩29,741 | ₩29,714 | ₩29,714 | -0.05% | 1.7천 |
|---|
| 2026.01.02 | ₩29,688 | ₩29,688 | ₩29,621 | ₩29,653 | -0.12% | 3.1천 |
|---|
| 2025.12.31 | ₩29,701 | ₩29,714 | ₩29,634 | ₩29,634 | -0.22% | 4.8만 |
|---|
| 2025.12.30 | ₩29,701 | ₩29,768 | ₩29,701 | ₩29,741 | +0.13% | 3.8천 |
|---|
| 2025.12.29 | ₩29,688 | ₩29,701 | ₩29,688 | ₩29,701 | +0.04% | 5천 |
|---|
| 2025.12.26 | ₩29,728 | ₩29,740 | ₩29,714 | ₩29,714 | -0.04% | 1.4천 |
|---|
| 2025.12.24 | ₩29,714 | ₩29,714 | ₩29,701 | ₩29,701 | -0.04% | 3.1천 |
|---|
| 2025.12.23 | ₩29,634 | ₩29,694 | ₩29,634 | ₩29,674 | +0.13% | 6.9천 |
|---|
| 2025.12.22 | ₩29,648 | ₩29,648 | ₩29,621 | ₩29,621 | -0.09% | 9.8천 |
|---|
| 2025.12.19 | ₩29,528 | ₩29,577 | ₩29,528 | ₩29,568 | +0.14% | 6.3만 |
|---|
| 2025.12.18 | ₩29,368 | ₩29,468 | ₩29,368 | ₩29,411 | +0.15% | 1.1만 |
|---|
| 2025.12.17 | ₩29,421 | ₩29,421 | ₩29,267 | ₩29,267 | -0.53% | 900 |
|---|
| 2025.12.16 | ₩29,408 | ₩29,461 | ₩29,368 | ₩29,435 | +0.09% | 5.5천 |
|---|
| 2025.12.15 | ₩29,448 | ₩29,448 | ₩29,368 | ₩29,409 | -0.13% | 9천 |
|---|
| 2025.12.12 | ₩29,501 | ₩29,501 | ₩29,413 | ₩29,413 | -0.30% | 400 |
|---|
| 2025.12.11 | ₩29,528 | ₩29,541 | ₩29,528 | ₩29,541 | +0.05% | 1천 |
|---|
| 2025.12.10 | ₩29,461 | ₩29,566 | ₩29,461 | ₩29,566 | +0.36% | 1.3천 |
|---|
| 2025.12.09 | ₩29,461 | ₩29,514 | ₩29,461 | ₩29,488 | +0.09% | 2.2천 |
|---|
| 2025.12.08 | ₩29,501 | ₩29,501 | ₩29,475 | ₩29,475 | -0.09% | 1.4천 |
|---|
| 2025.12.05 | ₩29,514 | ₩29,514 | ₩29,475 | ₩29,488 | -0.09% | 6.3천 |
|---|
| 2025.12.04 | ₩29,435 | ₩29,435 | ₩29,435 | ₩29,435 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,461 | ₩29,461 | ₩29,428 | ₩29,428 | -0.11% | 300 |
|---|
| 2025.12.02 | ₩29,361 | ₩29,395 | ₩29,361 | ₩29,395 | +0.11% | 400 |
|---|
| 2025.12.01 | ₩29,315 | ₩29,341 | ₩29,288 | ₩29,341 | +0.09% | 2.7천 |
|---|
| 2025.11.28 | ₩29,261 | ₩29,329 | ₩29,261 | ₩29,329 | +0.23% | 200 |
|---|
| 2025.11.26 | ₩29,277 | ₩29,277 | ₩29,277 | ₩29,277 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩29,115 | ₩29,189 | ₩29,088 | ₩29,189 | +0.26% | 1.4천 |
|---|
| 2025.11.24 | ₩28,968 | ₩29,096 | ₩28,968 | ₩29,096 | +0.44% | 400 |
|---|
| 2025.11.21 | ₩28,570 | ₩28,773 | ₩28,570 | ₩28,755 | +0.65% | 1.8천 |
|---|
| 2025.11.20 | ₩28,955 | ₩28,955 | ₩28,619 | ₩28,619 | -1.16% | 1.9천 |
|---|
| 2025.11.19 | ₩28,809 | ₩28,942 | ₩28,809 | ₩28,894 | +0.30% | 1.1천 |
|---|
| 2025.11.18 | ₩28,835 | ₩28,862 | ₩28,835 | ₩28,835 | 0.00% | 2.3만 |
|---|
| 2025.11.17 | ₩28,968 | ₩28,968 | ₩28,902 | ₩28,922 | -0.16% | 1.3천 |
|---|
| 2025.11.14 | ₩29,048 | ₩29,075 | ₩29,022 | ₩29,022 | -0.09% | 1.7천 |
|---|
| 2025.11.13 | ₩29,142 | ₩29,142 | ₩28,995 | ₩29,002 | -0.48% | 3.2천 |
|---|
| 2025.11.12 | ₩29,201 | ₩29,201 | ₩29,201 | ₩29,201 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩29,211 | ₩29,211 | ₩29,211 | ₩29,211 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩29,195 | ₩29,228 | ₩29,128 | ₩29,228 | +0.11% | 2.6만 |
|---|
| 2025.11.07 | ₩28,862 | ₩28,994 | ₩28,862 | ₩28,994 | +0.46% | 3.9천 |
|---|
| 2025.11.06 | ₩29,094 | ₩29,094 | ₩29,035 | ₩29,035 | -0.20% | 1.7천 |
|---|
| 2025.11.05 | ₩29,208 | ₩29,209 | ₩29,208 | ₩29,209 | +0.00% | 400 |
|---|
| 2025.11.04 | ₩29,181 | ₩29,181 | ₩29,130 | ₩29,130 | -0.18% | 200 |
|---|
| 2025.11.03 | ₩29,261 | ₩29,276 | ₩29,248 | ₩29,276 | +0.05% | 1.9천 |
|---|
| 2025.10.31 | ₩29,248 | ₩29,275 | ₩29,235 | ₩29,237 | -0.04% | 2천 |
|---|
| 2025.10.30 | ₩29,235 | ₩29,235 | ₩29,204 | ₩29,204 | -0.10% | 9.1천 |
|---|
| 2025.10.29 | ₩29,288 | ₩29,288 | ₩29,288 | ₩29,288 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩29,248 | ₩29,288 | ₩29,248 | ₩29,288 | +0.14% | 200 |
|---|
| 2025.10.27 | ₩29,248 | ₩29,255 | ₩29,235 | ₩29,255 | +0.02% | 400 |
|---|
| 2025.10.24 | ₩29,142 | ₩29,151 | ₩29,128 | ₩29,151 | +0.03% | 4.8천 |
|---|
| 2025.10.23 | ₩28,988 | ₩29,042 | ₩28,988 | ₩29,042 | +0.18% | 400 |
|---|
| 2025.10.22 | ₩28,996 | ₩28,996 | ₩28,868 | ₩28,955 | -0.14% | 2.1만 |
|---|
| 2025.10.21 | ₩29,022 | ₩29,042 | ₩28,995 | ₩29,042 | +0.07% | 1.8천 |
|---|
| 2025.10.20 | ₩28,982 | ₩29,028 | ₩28,982 | ₩29,028 | +0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩28,729 | ₩28,875 | ₩28,715 | ₩28,875 | +0.51% | 2.3천 |
|---|
| 2025.10.16 | ₩28,902 | ₩28,902 | ₩28,699 | ₩28,771 | -0.45% | 5.5천 |
|---|
| 2025.10.15 | ₩28,769 | ₩28,815 | ₩28,769 | ₩28,815 | +0.16% | 1.2천 |
|---|
| 2025.10.14 | ₩28,729 | ₩28,835 | ₩28,662 | ₩28,769 | +0.14% | 1.5천 |
|---|
| 2025.10.13 | ₩28,849 | ₩28,862 | ₩28,849 | ₩28,862 | +0.05% | 500 |
|---|
| 2025.10.10 | ₩28,983 | ₩28,983 | ₩28,603 | ₩28,603 | -1.31% | 1.6만 |
|---|