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 | ₩34,610 | ₩34,744 | ₩34,610 | ₩34,731 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,704 | ₩34,704 | ₩34,664 | ₩34,664 | -0.12% | 900 |
| 2026.10.07 | ₩34,664 | ₩34,704 | ₩34,664 | ₩34,691 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,717 | ₩34,731 | ₩34,691 | ₩34,724 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,637 | ₩34,704 | ₩34,637 | ₩34,677 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,624 | ₩34,644 | ₩34,610 | ₩34,637 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,517 | ₩34,577 | ₩34,517 | ₩34,577 | +0.17% | 1천 |
| 2026.09.30 | ₩34,557 | ₩34,577 | ₩34,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,530 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,517 | ₩34,544 | ₩34,517 | ₩34,544 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,504 | ₩34,524 | ₩34,477 | ₩34,490 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,517 | ₩34,557 | ₩34,517 | ₩34,557 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,450 | ₩34,517 | ₩34,450 | ₩34,517 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,505 | ₩34,510 | ₩34,477 | ₩34,510 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,504 | ₩34,544 | ₩34,504 | ₩34,544 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,423 | ₩34,504 | ₩34,423 | ₩34,504 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,250 | ₩34,336 | ₩34,250 | ₩34,336 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,236 | ₩34,258 | ₩34,236 | ₩34,250 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,189 | ₩34,189 | ₩34,089 | ₩34,089 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,143 | ₩34,143 | ₩34,049 | ₩34,049 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,076 | ₩34,143 | ₩34,076 | ₩34,136 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,210 | ₩34,210 | ₩34,196 | ₩34,210 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,076 | ₩34,076 | ₩34,063 | ₩34,069 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,183 | ₩34,203 | ₩34,183 | ₩34,203 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,370 | ₩34,370 | ₩34,196 | ₩34,216 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,223 | ₩34,223 | ₩34,103 | ₩34,183 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,036 | ₩34,089 | ₩34,036 | ₩34,089 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,862 | ₩34,049 | ₩33,862 | ₩34,042 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩34,009 | ₩34,183 | ₩34,009 | ₩34,183 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩34,009 | ₩34,156 | ₩34,009 | ₩34,156 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,196 | ₩34,196 | ₩34,076 | ₩34,169 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,076 | ₩34,076 | ₩33,982 | ₩34,022 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩33,969 | ₩33,976 | ₩33,956 | ₩33,976 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,063 | ₩34,063 | ₩33,862 | ₩33,862 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩33,916 | ₩34,009 | ₩33,902 | ₩33,969 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩33,956 | ₩33,956 | ₩33,862 | ₩33,896 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,116 | ₩34,116 | ₩33,942 | ₩33,964 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩33,929 | ₩33,996 | ₩33,929 | ₩33,962 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,236 | ₩34,236 | ₩34,076 | ₩34,089 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩34,009 | ₩34,103 | ₩34,009 | ₩34,063 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,129 | ₩34,129 | ₩34,036 | ₩34,036 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,862 | ₩34,009 | ₩33,862 | ₩33,982 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,889 | ₩33,889 | ₩33,862 | ₩33,889 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩33,982 | ₩33,982 | ₩33,889 | ₩33,913 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,862 | ₩33,909 | ₩33,849 | ₩33,909 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,822 | ₩33,822 | ₩33,755 | ₩33,782 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩33,982 | ₩33,982 | ₩33,795 | ₩33,805 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,675 | ₩33,835 | ₩33,675 | ₩33,829 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,475 | ₩33,561 | ₩33,381 | ₩33,561 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,595 | ₩33,595 | ₩33,378 | ₩33,378 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,221 | ₩33,241 | ₩33,140 | ₩33,241 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,194 | ₩33,194 | ₩32,848 | ₩32,848 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,194 | ₩33,194 | ₩32,928 | ₩33,099 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,074 | ₩33,174 | ₩33,074 | ₩33,174 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,368 | ₩33,368 | ₩33,161 | ₩33,161 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,421 | ₩33,421 | ₩33,194 | ₩33,227 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,608 | ₩33,608 | ₩33,461 | ₩33,461 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,581 | ₩33,581 | ₩33,421 | ₩33,481 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,408 | ₩33,408 | ₩33,302 | ₩33,302 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,314 | ₩33,314 | ₩33,174 | ₩33,287 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,388 | ₩33,388 | ₩33,388 | ₩33,388 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,555 | ₩33,555 | ₩33,488 | ₩33,541 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,515 | ₩33,575 | ₩33,515 | ₩33,568 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,688 | ₩33,428 | ₩33,428 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,515 | ₩33,608 | ₩33,488 | ₩33,581 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,488 | ₩33,515 | ₩33,488 | ₩33,515 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,274 | ₩33,336 | ₩33,207 | ₩33,336 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,368 | ₩33,388 | ₩33,328 | ₩33,328 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,368 | ₩33,541 | ₩33,368 | ₩33,541 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,595 | ₩33,595 | ₩33,261 | ₩33,309 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,581 | ₩33,581 | ₩33,448 | ₩33,455 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,528 | ₩33,528 | ₩33,448 | ₩33,528 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,394 | ₩33,408 | ₩33,201 | ₩33,408 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,207 | ₩33,234 | ₩33,154 | ₩33,206 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,501 | ₩33,501 | ₩33,181 | ₩33,274 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,194 | ₩33,261 | ₩33,120 | ₩33,171 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,314 | ₩33,314 | ₩33,181 | ₩33,194 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,662 | ₩33,662 | ₩33,434 | ₩33,475 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,622 | ₩33,622 | ₩33,434 | ₩33,495 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,381 | ₩33,461 | ₩33,308 | ₩33,308 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,421 | ₩33,515 | ₩33,421 | ₩33,434 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,622 | ₩33,622 | ₩33,515 | ₩33,548 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,274 | ₩33,281 | ₩33,161 | ₩33,281 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,114 | ₩33,194 | ₩33,007 | ₩33,194 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,873 | ₩33,087 | ₩32,873 | ₩32,907 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,475 | ₩33,475 | ₩32,846 | ₩33,111 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,394 | ₩33,394 | ₩33,254 | ₩33,254 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,328 | ₩33,328 | ₩33,115 | ₩33,115 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,475 | ₩33,528 | ₩33,461 | ₩33,515 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,528 | ₩33,528 | ₩33,508 | ₩33,508 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,555 | ₩33,555 | ₩33,488 | ₩33,528 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,515 | ₩33,541 | ₩33,475 | ₩33,535 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,481 | ₩33,495 | ₩33,448 | ₩33,495 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,541 | ₩33,541 | ₩33,434 | ₩33,475 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,555 | ₩33,555 | ₩33,341 | ₩33,382 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,528 | ₩33,528 | ₩33,368 | ₩33,401 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,448 | ₩33,448 | ₩33,294 | ₩33,294 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,221 | ₩33,254 | ₩33,140 | ₩33,254 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,167 | ₩33,194 | ₩33,140 | ₩33,194 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,114 | ₩33,114 | ₩33,034 | ₩33,078 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,287 | ₩33,287 | ₩33,060 | ₩33,120 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,221 | ₩33,221 | ₩33,087 | ₩33,115 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,274 | ₩33,274 | ₩33,167 | ₩33,221 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,127 | ₩33,221 | ₩33,127 | ₩33,161 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,034 | ₩33,100 | ₩33,034 | ₩33,100 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,127 | ₩33,187 | ₩33,114 | ₩33,161 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,007 | ₩33,007 | ₩32,967 | ₩32,993 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩33,020 | ₩33,020 | ₩32,900 | ₩32,961 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩32,913 | ₩32,913 | ₩32,806 | ₩32,813 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,760 | ₩32,760 | ₩32,706 | ₩32,706 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,740 | ₩32,740 | ₩32,686 | ₩32,726 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,579 | ₩32,613 | ₩32,579 | ₩32,613 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,406 | ₩32,479 | ₩32,406 | ₩32,472 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,512 | ₩32,512 | ₩32,372 | ₩32,432 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,579 | ₩32,579 | ₩32,446 | ₩32,512 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,553 | ₩32,553 | ₩32,407 | ₩32,506 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,446 | ₩32,446 | ₩32,218 | ₩32,272 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,299 | ₩32,365 | ₩32,299 | ₩32,365 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,352 | ₩32,352 | ₩32,152 | ₩32,152 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,299 | ₩32,299 | ₩32,152 | ₩32,218 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,245 | ₩32,272 | ₩32,192 | ₩32,272 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,138 | ₩32,138 | ₩32,018 | ₩32,085 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩31,951 | ₩32,018 | ₩31,911 | ₩32,013 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,443 | ₩31,610 | ₩31,430 | ₩31,610 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,524 | ₩31,524 | ₩31,377 | ₩31,430 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,350 | ₩31,430 | ₩31,203 | ₩31,397 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,483 | ₩31,483 | ₩31,189 | ₩31,244 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,521 | ₩30,744 | ₩30,521 | ₩30,744 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,762 | ₩30,802 | ₩30,722 | ₩30,777 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,401 | ₩30,670 | ₩30,361 | ₩30,670 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,642 | ₩30,655 | ₩30,615 | ₩30,651 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,107 | ₩30,442 | ₩30,080 | ₩30,442 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,161 | ₩30,161 | ₩29,806 | ₩29,864 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,254 | ₩30,254 | ₩29,947 | ₩29,947 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,601 | ₩30,601 | ₩30,298 | ₩30,298 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,815 | ₩30,815 | ₩30,710 | ₩30,710 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,655 | ₩30,708 | ₩30,548 | ₩30,579 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,855 | ₩30,895 | ₩30,682 | ₩30,723 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,682 | ₩30,682 | ₩30,414 | ₩30,449 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,735 | ₩30,795 | ₩30,601 | ₩30,795 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,069 | ₩31,069 | ₩30,859 | ₩30,859 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,189 | ₩31,189 | ₩31,069 | ₩31,103 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,042 | ₩31,063 | ₩30,962 | ₩30,989 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,895 | ₩30,895 | ₩30,769 | ₩30,769 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,109 | ₩31,109 | ₩30,879 | ₩30,879 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,189 | ₩31,189 | ₩31,109 | ₩31,169 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,243 | ₩31,302 | ₩31,083 | ₩31,151 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,842 | ₩31,153 | ₩30,682 | ₩31,153 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩31,016 | ₩31,042 | ₩30,936 | ₩30,942 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,243 | ₩31,296 | ₩31,042 | ₩31,177 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩31,016 | ₩31,310 | ₩31,016 | ₩31,272 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,909 | ₩31,034 | ₩30,869 | ₩31,017 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩30,989 | ₩31,230 | ₩30,989 | ₩31,183 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,189 | ₩31,189 | ₩31,151 | ₩31,157 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,430 | ₩31,430 | ₩31,071 | ₩31,189 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,350 | ₩31,390 | ₩31,316 | ₩31,363 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,042 | ₩31,189 | ₩31,042 | ₩31,157 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,176 | ₩31,176 | ₩30,936 | ₩30,946 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩31,016 | ₩31,216 | ₩31,016 | ₩31,169 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,096 | ₩31,096 | ₩31,004 | ₩31,012 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,069 | ₩31,230 | ₩31,002 | ₩31,109 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩30,976 | ₩31,028 | ₩30,869 | ₩30,961 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,869 | ₩31,036 | ₩30,869 | ₩30,968 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,390 | ₩31,390 | ₩30,976 | ₩30,976 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,310 | ₩31,323 | ₩31,230 | ₩31,278 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,417 | ₩31,417 | ₩31,239 | ₩31,239 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,136 | ₩31,318 | ₩31,136 | ₩31,318 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,855 | ₩31,189 | ₩30,855 | ₩31,189 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,815 | ₩30,961 | ₩30,789 | ₩30,869 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,403 | ₩31,403 | ₩31,002 | ₩31,034 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,671 | ₩31,671 | ₩31,270 | ₩31,291 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,590 | ₩31,590 | ₩31,564 | ₩31,564 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,617 | ₩31,617 | ₩31,403 | ₩31,413 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,724 | ₩31,724 | ₩31,350 | ₩31,576 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,818 | ₩31,818 | ₩31,632 | ₩31,677 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,657 | ₩31,671 | ₩31,590 | ₩31,657 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,550 | ₩31,604 | ₩31,510 | ₩31,564 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,457 | ₩31,537 | ₩31,417 | ₩31,477 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,510 | ₩31,510 | ₩31,365 | ₩31,457 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,176 | ₩31,340 | ₩31,100 | ₩31,296 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,203 | ₩31,256 | ₩31,069 | ₩31,109 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,497 | ₩31,497 | ₩31,350 | ₩31,411 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,604 | ₩31,604 | ₩31,390 | ₩31,390 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,470 | ₩31,470 | ₩31,230 | ₩31,340 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,483 | ₩31,497 | ₩31,457 | ₩31,479 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,377 | ₩31,525 | ₩31,377 | ₩31,525 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,417 | ₩31,550 | ₩31,417 | ₩31,530 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,430 | ₩31,430 | ₩31,296 | ₩31,343 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,323 | ₩31,524 | ₩31,323 | ₩31,417 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,403 | ₩31,417 | ₩31,336 | ₩31,417 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,417 | ₩31,417 | ₩31,296 | ₩31,296 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,430 | ₩31,430 | ₩31,176 | ₩31,203 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,430 | ₩31,430 | ₩31,243 | ₩31,243 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,350 | ₩31,390 | ₩31,336 | ₩31,343 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,377 | ₩31,377 | ₩31,270 | ₩31,351 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,403 | ₩31,443 | ₩31,377 | ₩31,409 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,417 | ₩31,417 | ₩31,323 | ₩31,378 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,216 | ₩31,363 | ₩31,216 | ₩31,310 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,256 | ₩31,296 | ₩31,230 | ₩31,276 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩31,002 | ₩31,203 | ₩31,002 | ₩31,197 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,909 | ₩31,056 | ₩30,909 | ₩30,993 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,149 | ₩31,149 | ₩30,748 | ₩30,789 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩31,002 | ₩31,055 | ₩30,909 | ₩31,055 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,029 | ₩31,042 | ₩30,936 | ₩30,969 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,123 | ₩31,136 | ₩31,000 | ₩31,069 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,323 | ₩31,323 | ₩31,123 | ₩31,296 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,193 | ₩31,350 | ₩31,193 | ₩31,303 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,256 | ₩31,270 | ₩31,176 | ₩31,208 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,184 | ₩31,216 | ₩31,123 | ₩31,176 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,270 | ₩31,270 | ₩31,176 | ₩31,220 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,129 | ₩31,189 | ₩31,096 | ₩31,145 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,135 | ₩31,216 | ₩31,135 | ₩31,216 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,163 | ₩31,203 | ₩31,096 | ₩31,143 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩31,016 | ₩31,109 | ₩30,982 | ₩31,026 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,056 | ₩31,083 | ₩31,029 | ₩31,057 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,829 | ₩31,016 | ₩30,829 | ₩31,016 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,735 | ₩30,869 | ₩30,561 | ₩30,867 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,548 | ₩30,748 | ₩30,468 | ₩30,735 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,348 | ₩30,548 | ₩30,267 | ₩30,548 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,267 | ₩30,281 | ₩30,202 | ₩30,238 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,235 | ₩30,321 | ₩30,227 | ₩30,274 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,241 | ₩30,241 | ₩30,161 | ₩30,227 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,227 | ₩30,281 | ₩30,227 | ₩30,247 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,107 | ₩30,267 | ₩30,107 | ₩30,253 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,254 | ₩30,281 | ₩30,187 | ₩30,227 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,227 | ₩30,257 | ₩30,227 | ₩30,254 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,227 | ₩30,261 | ₩30,214 | ₩30,261 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,214 | ₩30,267 | ₩30,214 | ₩30,251 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,107 | ₩30,142 | ₩30,054 | ₩30,142 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,147 | ₩30,147 | ₩30,147 | ₩30,147 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,197 | ₩30,209 | ₩30,187 | ₩30,201 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,197 | ₩30,197 | ₩30,183 | ₩30,183 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,201 | ₩30,207 | ₩30,161 | ₩30,206 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,207 | ₩30,207 | ₩30,147 | ₩30,187 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,134 | ₩30,181 | ₩30,120 | ₩30,134 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,147 | ₩30,170 | ₩30,147 | ₩30,167 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,134 | ₩30,166 | ₩30,134 | ₩30,166 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,120 | ₩30,174 | ₩30,120 | ₩30,152 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,114 | ₩30,114 | ₩30,107 | ₩30,107 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩30,000 | ₩30,054 | ₩29,987 | ₩30,047 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,040 | ₩30,040 | ₩29,907 | ₩29,993 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,107 | ₩30,107 | ₩29,947 | ₩30,014 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩29,987 | ₩30,014 | ₩29,987 | ₩30,007 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,826 | ₩29,900 | ₩29,826 | ₩29,900 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,893 | ₩29,893 | ₩29,776 | ₩29,776 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,800 | ₩29,859 | ₩29,800 | ₩29,859 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,746 | ₩29,820 | ₩29,746 | ₩29,820 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,837 | ₩29,867 | ₩29,837 | ₩29,853 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩29,960 | ₩29,960 | ₩29,693 | ₩29,693 | -0.89% | 1천 |
|---|