시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Moderate Buffer ETF - November 과거 주가
FT Vest Nasdaq-100 Moderate Buffer ETF - November · QMNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Moderate Buffer ETF - November · QMNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,707 | ₩34,841 | ₩34,707 | ₩34,827 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,800 | ₩34,800 | ₩34,760 | ₩34,760 | -0.12% | 900 |
| 2026.10.07 | ₩34,760 | ₩34,800 | ₩34,760 | ₩34,787 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,814 | ₩34,827 | ₩34,787 | ₩34,820 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,733 | ₩34,800 | ₩34,733 | ₩34,774 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,720 | ₩34,740 | ₩34,707 | ₩34,733 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,613 | ₩34,673 | ₩34,613 | ₩34,673 | +0.17% | 1천 |
| 2026.09.30 | ₩34,653 | ₩34,673 | ₩34,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,626 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,613 | ₩34,640 | ₩34,613 | ₩34,640 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,599 | ₩34,619 | ₩34,573 | ₩34,586 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,613 | ₩34,653 | ₩34,613 | ₩34,653 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,546 | ₩34,613 | ₩34,546 | ₩34,613 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,601 | ₩34,606 | ₩34,573 | ₩34,606 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,599 | ₩34,640 | ₩34,599 | ₩34,640 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,519 | ₩34,599 | ₩34,519 | ₩34,599 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,345 | ₩34,432 | ₩34,345 | ₩34,432 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,331 | ₩34,353 | ₩34,331 | ₩34,345 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,284 | ₩34,284 | ₩34,184 | ₩34,184 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,238 | ₩34,238 | ₩34,144 | ₩34,144 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,171 | ₩34,238 | ₩34,171 | ₩34,231 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,305 | ₩34,305 | ₩34,291 | ₩34,305 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,171 | ₩34,171 | ₩34,157 | ₩34,164 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,278 | ₩34,298 | ₩34,278 | ₩34,298 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,465 | ₩34,465 | ₩34,291 | ₩34,311 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,318 | ₩34,318 | ₩34,197 | ₩34,278 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,130 | ₩34,184 | ₩34,130 | ₩34,184 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,956 | ₩34,144 | ₩33,956 | ₩34,137 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩34,104 | ₩34,278 | ₩34,104 | ₩34,278 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩34,104 | ₩34,251 | ₩34,104 | ₩34,251 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,291 | ₩34,291 | ₩34,171 | ₩34,264 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,171 | ₩34,171 | ₩34,077 | ₩34,117 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩34,063 | ₩34,070 | ₩34,050 | ₩34,070 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,157 | ₩34,157 | ₩33,956 | ₩33,956 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩34,010 | ₩34,104 | ₩33,996 | ₩34,063 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩34,050 | ₩34,050 | ₩33,956 | ₩33,990 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,211 | ₩34,211 | ₩34,037 | ₩34,058 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩34,023 | ₩34,090 | ₩34,023 | ₩34,057 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,331 | ₩34,331 | ₩34,171 | ₩34,184 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩34,104 | ₩34,197 | ₩34,104 | ₩34,157 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,224 | ₩34,224 | ₩34,130 | ₩34,130 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,956 | ₩34,104 | ₩33,956 | ₩34,077 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,983 | ₩33,983 | ₩33,956 | ₩33,983 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩34,077 | ₩34,077 | ₩33,983 | ₩34,007 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,956 | ₩34,003 | ₩33,943 | ₩34,003 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,916 | ₩33,916 | ₩33,849 | ₩33,876 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩34,077 | ₩34,077 | ₩33,889 | ₩33,898 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,769 | ₩33,929 | ₩33,769 | ₩33,923 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,567 | ₩33,655 | ₩33,474 | ₩33,655 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,688 | ₩33,688 | ₩33,471 | ₩33,471 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,313 | ₩33,333 | ₩33,232 | ₩33,333 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,286 | ₩33,286 | ₩32,939 | ₩32,939 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,286 | ₩33,286 | ₩33,019 | ₩33,191 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,165 | ₩33,266 | ₩33,165 | ₩33,266 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,460 | ₩33,253 | ₩33,253 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,514 | ₩33,514 | ₩33,286 | ₩33,320 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,702 | ₩33,702 | ₩33,554 | ₩33,554 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,675 | ₩33,675 | ₩33,514 | ₩33,574 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,501 | ₩33,501 | ₩33,395 | ₩33,395 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,407 | ₩33,407 | ₩33,266 | ₩33,380 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,635 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,608 | ₩33,668 | ₩33,608 | ₩33,661 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,782 | ₩33,782 | ₩33,521 | ₩33,521 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,608 | ₩33,702 | ₩33,581 | ₩33,675 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,608 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,366 | ₩33,428 | ₩33,299 | ₩33,428 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,460 | ₩33,480 | ₩33,420 | ₩33,420 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,460 | ₩33,635 | ₩33,460 | ₩33,635 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,688 | ₩33,688 | ₩33,353 | ₩33,401 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,675 | ₩33,675 | ₩33,541 | ₩33,547 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,621 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,487 | ₩33,501 | ₩33,293 | ₩33,501 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,299 | ₩33,326 | ₩33,246 | ₩33,298 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,594 | ₩33,594 | ₩33,273 | ₩33,366 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,286 | ₩33,353 | ₩33,212 | ₩33,263 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,407 | ₩33,407 | ₩33,273 | ₩33,286 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,755 | ₩33,755 | ₩33,527 | ₩33,567 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,715 | ₩33,715 | ₩33,527 | ₩33,588 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,474 | ₩33,554 | ₩33,400 | ₩33,400 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,514 | ₩33,608 | ₩33,514 | ₩33,527 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,715 | ₩33,715 | ₩33,608 | ₩33,641 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,366 | ₩33,373 | ₩33,253 | ₩33,373 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,206 | ₩33,286 | ₩33,098 | ₩33,286 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,964 | ₩33,179 | ₩32,964 | ₩32,998 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,567 | ₩33,567 | ₩32,938 | ₩33,203 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,487 | ₩33,487 | ₩33,346 | ₩33,346 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,420 | ₩33,420 | ₩33,207 | ₩33,207 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,567 | ₩33,621 | ₩33,554 | ₩33,608 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,621 | ₩33,621 | ₩33,601 | ₩33,601 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,648 | ₩33,648 | ₩33,581 | ₩33,621 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,608 | ₩33,635 | ₩33,567 | ₩33,628 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,574 | ₩33,588 | ₩33,541 | ₩33,588 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,635 | ₩33,635 | ₩33,527 | ₩33,567 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,648 | ₩33,648 | ₩33,434 | ₩33,475 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,621 | ₩33,621 | ₩33,460 | ₩33,494 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,541 | ₩33,541 | ₩33,387 | ₩33,387 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,313 | ₩33,346 | ₩33,232 | ₩33,346 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,259 | ₩33,286 | ₩33,232 | ₩33,286 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,206 | ₩33,206 | ₩33,125 | ₩33,170 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,380 | ₩33,380 | ₩33,152 | ₩33,212 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,313 | ₩33,313 | ₩33,179 | ₩33,207 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,366 | ₩33,366 | ₩33,259 | ₩33,313 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,219 | ₩33,313 | ₩33,219 | ₩33,253 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,125 | ₩33,192 | ₩33,125 | ₩33,192 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,219 | ₩33,279 | ₩33,206 | ₩33,253 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,098 | ₩33,098 | ₩33,058 | ₩33,085 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩33,112 | ₩33,112 | ₩32,991 | ₩33,053 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩33,005 | ₩33,005 | ₩32,897 | ₩32,904 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,851 | ₩32,851 | ₩32,797 | ₩32,797 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,830 | ₩32,830 | ₩32,777 | ₩32,817 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,670 | ₩32,703 | ₩32,670 | ₩32,703 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,495 | ₩32,569 | ₩32,495 | ₩32,562 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,603 | ₩32,603 | ₩32,462 | ₩32,522 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,670 | ₩32,670 | ₩32,536 | ₩32,603 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,643 | ₩32,643 | ₩32,497 | ₩32,596 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,536 | ₩32,536 | ₩32,308 | ₩32,361 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,388 | ₩32,455 | ₩32,388 | ₩32,455 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,442 | ₩32,442 | ₩32,241 | ₩32,241 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,388 | ₩32,388 | ₩32,241 | ₩32,308 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,335 | ₩32,361 | ₩32,281 | ₩32,361 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,227 | ₩32,227 | ₩32,107 | ₩32,174 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩32,040 | ₩32,107 | ₩32,000 | ₩32,102 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,946 | ₩31,946 | ₩31,946 | ₩31,946 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,531 | ₩31,698 | ₩31,517 | ₩31,698 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,611 | ₩31,611 | ₩31,464 | ₩31,517 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,437 | ₩31,517 | ₩31,289 | ₩31,484 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,571 | ₩31,571 | ₩31,276 | ₩31,331 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,606 | ₩30,830 | ₩30,606 | ₩30,830 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,847 | ₩30,887 | ₩30,807 | ₩30,862 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,485 | ₩30,755 | ₩30,445 | ₩30,755 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,727 | ₩30,740 | ₩30,700 | ₩30,736 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,191 | ₩30,527 | ₩30,164 | ₩30,527 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,244 | ₩30,244 | ₩29,889 | ₩29,947 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,338 | ₩30,338 | ₩30,030 | ₩30,030 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,686 | ₩30,686 | ₩30,382 | ₩30,382 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,901 | ₩30,901 | ₩30,795 | ₩30,795 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,740 | ₩30,794 | ₩30,633 | ₩30,664 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,941 | ₩30,981 | ₩30,767 | ₩30,808 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,767 | ₩30,767 | ₩30,499 | ₩30,534 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,820 | ₩30,881 | ₩30,686 | ₩30,881 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,155 | ₩31,155 | ₩30,945 | ₩30,945 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,276 | ₩31,276 | ₩31,155 | ₩31,189 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,129 | ₩31,149 | ₩31,048 | ₩31,075 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,981 | ₩30,981 | ₩30,854 | ₩30,854 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,196 | ₩31,196 | ₩30,965 | ₩30,965 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,276 | ₩31,276 | ₩31,196 | ₩31,256 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,330 | ₩31,389 | ₩31,169 | ₩31,237 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,928 | ₩31,240 | ₩30,767 | ₩31,240 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩31,102 | ₩31,129 | ₩31,021 | ₩31,028 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,330 | ₩31,383 | ₩31,129 | ₩31,264 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩31,102 | ₩31,397 | ₩31,102 | ₩31,359 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,995 | ₩31,121 | ₩30,954 | ₩31,103 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩31,075 | ₩31,316 | ₩31,075 | ₩31,269 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,276 | ₩31,276 | ₩31,237 | ₩31,244 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,517 | ₩31,517 | ₩31,157 | ₩31,276 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,437 | ₩31,477 | ₩31,403 | ₩31,450 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,129 | ₩31,276 | ₩31,129 | ₩31,244 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,263 | ₩31,263 | ₩31,021 | ₩31,032 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩31,102 | ₩31,303 | ₩31,102 | ₩31,256 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,182 | ₩31,182 | ₩31,090 | ₩31,098 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,155 | ₩31,316 | ₩31,088 | ₩31,196 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩31,062 | ₩31,114 | ₩30,954 | ₩31,047 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,954 | ₩31,122 | ₩30,954 | ₩31,054 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,477 | ₩31,477 | ₩31,062 | ₩31,062 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,397 | ₩31,410 | ₩31,316 | ₩31,365 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,504 | ₩31,504 | ₩31,326 | ₩31,326 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,222 | ₩31,405 | ₩31,222 | ₩31,405 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,941 | ₩31,276 | ₩30,941 | ₩31,276 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,901 | ₩31,047 | ₩30,874 | ₩30,954 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,490 | ₩31,490 | ₩31,088 | ₩31,121 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,758 | ₩31,758 | ₩31,356 | ₩31,378 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,678 | ₩31,678 | ₩31,651 | ₩31,651 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,705 | ₩31,705 | ₩31,490 | ₩31,500 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,812 | ₩31,812 | ₩31,437 | ₩31,663 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,906 | ₩31,906 | ₩31,720 | ₩31,765 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,745 | ₩31,758 | ₩31,678 | ₩31,745 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,638 | ₩31,691 | ₩31,598 | ₩31,651 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,544 | ₩31,624 | ₩31,504 | ₩31,564 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,598 | ₩31,598 | ₩31,452 | ₩31,544 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,263 | ₩31,427 | ₩31,186 | ₩31,383 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,289 | ₩31,343 | ₩31,155 | ₩31,196 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,584 | ₩31,584 | ₩31,437 | ₩31,499 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,691 | ₩31,691 | ₩31,477 | ₩31,477 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,557 | ₩31,557 | ₩31,316 | ₩31,427 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,571 | ₩31,584 | ₩31,544 | ₩31,567 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,464 | ₩31,612 | ₩31,464 | ₩31,612 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,504 | ₩31,638 | ₩31,504 | ₩31,618 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,517 | ₩31,517 | ₩31,383 | ₩31,430 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,410 | ₩31,611 | ₩31,410 | ₩31,504 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,490 | ₩31,504 | ₩31,423 | ₩31,504 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,504 | ₩31,504 | ₩31,383 | ₩31,383 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,517 | ₩31,517 | ₩31,263 | ₩31,289 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,517 | ₩31,517 | ₩31,330 | ₩31,330 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,437 | ₩31,477 | ₩31,423 | ₩31,430 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,464 | ₩31,464 | ₩31,356 | ₩31,438 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,490 | ₩31,531 | ₩31,464 | ₩31,496 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,504 | ₩31,504 | ₩31,410 | ₩31,465 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,303 | ₩31,450 | ₩31,303 | ₩31,397 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,343 | ₩31,383 | ₩31,316 | ₩31,363 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩31,088 | ₩31,289 | ₩31,088 | ₩31,284 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,995 | ₩31,142 | ₩30,995 | ₩31,079 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,236 | ₩31,236 | ₩30,834 | ₩30,874 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩31,088 | ₩31,141 | ₩30,995 | ₩31,141 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,115 | ₩31,129 | ₩31,021 | ₩31,055 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,209 | ₩31,222 | ₩31,086 | ₩31,155 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,410 | ₩31,410 | ₩31,209 | ₩31,383 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,280 | ₩31,437 | ₩31,280 | ₩31,390 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,343 | ₩31,356 | ₩31,263 | ₩31,295 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,271 | ₩31,303 | ₩31,209 | ₩31,263 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,356 | ₩31,356 | ₩31,263 | ₩31,307 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,216 | ₩31,276 | ₩31,182 | ₩31,232 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,221 | ₩31,303 | ₩31,221 | ₩31,303 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,249 | ₩31,289 | ₩31,182 | ₩31,229 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩31,102 | ₩31,196 | ₩31,068 | ₩31,113 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,142 | ₩31,169 | ₩31,115 | ₩31,143 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,914 | ₩31,102 | ₩30,914 | ₩31,102 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,820 | ₩30,954 | ₩30,646 | ₩30,953 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,633 | ₩30,834 | ₩30,552 | ₩30,820 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,432 | ₩30,633 | ₩30,351 | ₩30,633 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,351 | ₩30,365 | ₩30,286 | ₩30,322 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,319 | ₩30,405 | ₩30,311 | ₩30,358 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,325 | ₩30,325 | ₩30,244 | ₩30,311 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,311 | ₩30,365 | ₩30,311 | ₩30,331 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,191 | ₩30,351 | ₩30,191 | ₩30,337 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,338 | ₩30,365 | ₩30,271 | ₩30,311 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,311 | ₩30,341 | ₩30,311 | ₩30,338 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,311 | ₩30,345 | ₩30,298 | ₩30,345 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,298 | ₩30,351 | ₩30,298 | ₩30,335 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,191 | ₩30,225 | ₩30,137 | ₩30,225 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,280 | ₩30,292 | ₩30,271 | ₩30,284 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,280 | ₩30,280 | ₩30,267 | ₩30,267 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,284 | ₩30,291 | ₩30,244 | ₩30,290 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,291 | ₩30,291 | ₩30,231 | ₩30,271 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,217 | ₩30,264 | ₩30,204 | ₩30,217 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,231 | ₩30,254 | ₩30,231 | ₩30,251 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,217 | ₩30,250 | ₩30,217 | ₩30,250 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,204 | ₩30,258 | ₩30,204 | ₩30,236 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,197 | ₩30,197 | ₩30,191 | ₩30,191 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩30,083 | ₩30,137 | ₩30,070 | ₩30,130 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,124 | ₩30,124 | ₩29,990 | ₩30,077 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,191 | ₩30,191 | ₩30,030 | ₩30,097 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩30,070 | ₩30,097 | ₩30,070 | ₩30,090 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,909 | ₩29,983 | ₩29,909 | ₩29,983 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,976 | ₩29,976 | ₩29,858 | ₩29,858 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,882 | ₩29,941 | ₩29,882 | ₩29,941 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,829 | ₩29,903 | ₩29,829 | ₩29,903 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,920 | ₩29,949 | ₩29,920 | ₩29,936 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩30,043 | ₩30,043 | ₩29,775 | ₩29,775 | -0.89% | 1천 |
|---|