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 | ₩34,586 | ₩34,720 | ₩34,586 | ₩34,707 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,680 | ₩34,680 | ₩34,640 | ₩34,640 | -0.12% | 900 |
| 2026.10.07 | ₩34,640 | ₩34,680 | ₩34,640 | ₩34,666 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,693 | ₩34,707 | ₩34,666 | ₩34,700 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,613 | ₩34,680 | ₩34,613 | ₩34,653 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,600 | ₩34,620 | ₩34,586 | ₩34,613 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,493 | ₩34,553 | ₩34,493 | ₩34,553 | +0.17% | 1천 |
| 2026.09.30 | ₩34,533 | ₩34,553 | ₩34,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,506 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,493 | ₩34,520 | ₩34,493 | ₩34,520 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,480 | ₩34,500 | ₩34,453 | ₩34,466 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,493 | ₩34,533 | ₩34,493 | ₩34,533 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,426 | ₩34,493 | ₩34,426 | ₩34,493 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,481 | ₩34,486 | ₩34,453 | ₩34,486 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,480 | ₩34,520 | ₩34,480 | ₩34,520 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,399 | ₩34,480 | ₩34,399 | ₩34,480 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,226 | ₩34,313 | ₩34,226 | ₩34,313 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,212 | ₩34,234 | ₩34,212 | ₩34,226 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,166 | ₩34,166 | ₩34,066 | ₩34,066 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,119 | ₩34,119 | ₩34,025 | ₩34,025 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,052 | ₩34,119 | ₩34,052 | ₩34,112 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,186 | ₩34,186 | ₩34,172 | ₩34,186 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,052 | ₩34,052 | ₩34,039 | ₩34,046 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,159 | ₩34,179 | ₩34,159 | ₩34,179 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,346 | ₩34,346 | ₩34,172 | ₩34,192 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,199 | ₩34,199 | ₩34,079 | ₩34,159 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,012 | ₩34,066 | ₩34,012 | ₩34,066 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,839 | ₩34,025 | ₩33,839 | ₩34,019 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩33,985 | ₩34,159 | ₩33,985 | ₩34,159 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩33,985 | ₩34,132 | ₩33,985 | ₩34,132 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,172 | ₩34,172 | ₩34,052 | ₩34,146 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,052 | ₩34,052 | ₩33,959 | ₩33,999 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩33,945 | ₩33,952 | ₩33,932 | ₩33,952 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,039 | ₩34,039 | ₩33,839 | ₩33,839 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩33,892 | ₩33,985 | ₩33,879 | ₩33,945 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩33,932 | ₩33,932 | ₩33,839 | ₩33,872 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,092 | ₩34,092 | ₩33,919 | ₩33,940 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩33,905 | ₩33,972 | ₩33,905 | ₩33,939 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,212 | ₩34,212 | ₩34,052 | ₩34,066 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩33,985 | ₩34,079 | ₩33,985 | ₩34,039 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,106 | ₩34,106 | ₩34,012 | ₩34,012 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,839 | ₩33,985 | ₩33,839 | ₩33,959 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,865 | ₩33,865 | ₩33,839 | ₩33,865 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩33,959 | ₩33,959 | ₩33,865 | ₩33,889 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,839 | ₩33,885 | ₩33,825 | ₩33,885 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,798 | ₩33,798 | ₩33,732 | ₩33,758 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩33,959 | ₩33,959 | ₩33,772 | ₩33,781 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,652 | ₩33,812 | ₩33,652 | ₩33,805 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,451 | ₩33,538 | ₩33,358 | ₩33,538 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,571 | ₩33,571 | ₩33,355 | ₩33,355 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,198 | ₩33,218 | ₩33,117 | ₩33,218 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,171 | ₩33,171 | ₩32,825 | ₩32,825 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,171 | ₩33,171 | ₩32,905 | ₩33,076 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,051 | ₩33,151 | ₩33,051 | ₩33,151 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,344 | ₩33,344 | ₩33,137 | ₩33,137 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,398 | ₩33,398 | ₩33,171 | ₩33,204 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,585 | ₩33,585 | ₩33,438 | ₩33,438 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,558 | ₩33,558 | ₩33,398 | ₩33,458 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,385 | ₩33,385 | ₩33,279 | ₩33,279 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,291 | ₩33,291 | ₩33,151 | ₩33,264 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,531 | ₩33,531 | ₩33,465 | ₩33,518 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,491 | ₩33,551 | ₩33,491 | ₩33,545 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,665 | ₩33,665 | ₩33,405 | ₩33,405 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,491 | ₩33,585 | ₩33,465 | ₩33,558 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,465 | ₩33,491 | ₩33,465 | ₩33,491 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,251 | ₩33,312 | ₩33,184 | ₩33,312 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,344 | ₩33,364 | ₩33,304 | ₩33,304 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,344 | ₩33,518 | ₩33,344 | ₩33,518 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,571 | ₩33,571 | ₩33,238 | ₩33,286 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,558 | ₩33,558 | ₩33,425 | ₩33,431 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,505 | ₩33,505 | ₩33,425 | ₩33,505 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,371 | ₩33,385 | ₩33,178 | ₩33,385 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,184 | ₩33,211 | ₩33,131 | ₩33,183 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,478 | ₩33,478 | ₩33,157 | ₩33,251 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,171 | ₩33,238 | ₩33,097 | ₩33,148 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,291 | ₩33,291 | ₩33,157 | ₩33,171 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,638 | ₩33,638 | ₩33,411 | ₩33,451 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,598 | ₩33,598 | ₩33,411 | ₩33,471 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,358 | ₩33,438 | ₩33,284 | ₩33,284 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,398 | ₩33,491 | ₩33,398 | ₩33,411 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,598 | ₩33,598 | ₩33,491 | ₩33,525 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,251 | ₩33,258 | ₩33,137 | ₩33,258 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,091 | ₩33,171 | ₩32,984 | ₩33,171 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,850 | ₩33,064 | ₩32,850 | ₩32,884 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,451 | ₩33,451 | ₩32,824 | ₩33,088 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,371 | ₩33,371 | ₩33,231 | ₩33,231 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,304 | ₩33,304 | ₩33,092 | ₩33,092 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,451 | ₩33,505 | ₩33,438 | ₩33,491 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,505 | ₩33,505 | ₩33,485 | ₩33,485 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,531 | ₩33,531 | ₩33,465 | ₩33,505 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,491 | ₩33,518 | ₩33,451 | ₩33,511 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,458 | ₩33,471 | ₩33,425 | ₩33,471 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,518 | ₩33,518 | ₩33,411 | ₩33,451 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,531 | ₩33,531 | ₩33,318 | ₩33,359 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,505 | ₩33,505 | ₩33,344 | ₩33,378 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,425 | ₩33,425 | ₩33,271 | ₩33,271 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,198 | ₩33,231 | ₩33,117 | ₩33,231 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,144 | ₩33,171 | ₩33,117 | ₩33,171 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,091 | ₩33,091 | ₩33,011 | ₩33,055 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,264 | ₩33,264 | ₩33,037 | ₩33,097 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,198 | ₩33,198 | ₩33,064 | ₩33,092 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,251 | ₩33,251 | ₩33,144 | ₩33,198 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,104 | ₩33,198 | ₩33,104 | ₩33,137 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,011 | ₩33,077 | ₩33,011 | ₩33,077 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,104 | ₩33,164 | ₩33,091 | ₩33,137 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,984 | ₩32,984 | ₩32,944 | ₩32,971 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩32,997 | ₩32,997 | ₩32,877 | ₩32,938 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩32,890 | ₩32,890 | ₩32,784 | ₩32,790 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,737 | ₩32,737 | ₩32,683 | ₩32,683 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,717 | ₩32,717 | ₩32,663 | ₩32,703 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,557 | ₩32,590 | ₩32,557 | ₩32,590 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,383 | ₩32,456 | ₩32,383 | ₩32,450 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,490 | ₩32,490 | ₩32,350 | ₩32,410 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,557 | ₩32,557 | ₩32,423 | ₩32,490 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,530 | ₩32,530 | ₩32,384 | ₩32,483 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,423 | ₩32,423 | ₩32,196 | ₩32,249 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,276 | ₩32,343 | ₩32,276 | ₩32,343 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,330 | ₩32,330 | ₩32,129 | ₩32,129 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,276 | ₩32,276 | ₩32,129 | ₩32,196 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,223 | ₩32,249 | ₩32,169 | ₩32,249 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,116 | ₩32,116 | ₩31,996 | ₩32,062 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩31,929 | ₩31,996 | ₩31,889 | ₩31,990 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,421 | ₩31,588 | ₩31,408 | ₩31,588 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,502 | ₩31,502 | ₩31,355 | ₩31,408 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,328 | ₩31,408 | ₩31,181 | ₩31,375 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,462 | ₩31,462 | ₩31,168 | ₩31,223 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,500 | ₩30,723 | ₩30,500 | ₩30,723 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,740 | ₩30,781 | ₩30,700 | ₩30,755 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,380 | ₩30,648 | ₩30,340 | ₩30,648 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,620 | ₩30,634 | ₩30,594 | ₩30,630 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,086 | ₩30,421 | ₩30,059 | ₩30,421 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,140 | ₩30,140 | ₩29,786 | ₩29,843 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,233 | ₩30,233 | ₩29,926 | ₩29,926 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,580 | ₩30,580 | ₩30,277 | ₩30,277 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,794 | ₩30,794 | ₩30,688 | ₩30,688 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,634 | ₩30,687 | ₩30,527 | ₩30,557 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,834 | ₩30,874 | ₩30,660 | ₩30,702 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,660 | ₩30,660 | ₩30,393 | ₩30,428 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,714 | ₩30,774 | ₩30,580 | ₩30,774 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,048 | ₩31,048 | ₩30,838 | ₩30,838 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,168 | ₩31,168 | ₩31,048 | ₩31,081 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,021 | ₩31,041 | ₩30,941 | ₩30,967 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,874 | ₩30,874 | ₩30,747 | ₩30,747 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,088 | ₩31,088 | ₩30,858 | ₩30,858 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,168 | ₩31,168 | ₩31,088 | ₩31,148 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,221 | ₩31,280 | ₩31,061 | ₩31,129 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,821 | ₩31,132 | ₩30,660 | ₩31,132 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩30,994 | ₩31,021 | ₩30,914 | ₩30,921 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,221 | ₩31,275 | ₩31,021 | ₩31,156 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩30,994 | ₩31,288 | ₩30,994 | ₩31,251 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,887 | ₩31,013 | ₩30,847 | ₩30,996 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩30,967 | ₩31,208 | ₩30,967 | ₩31,161 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,168 | ₩31,168 | ₩31,129 | ₩31,136 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,408 | ₩31,408 | ₩31,049 | ₩31,168 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,328 | ₩31,368 | ₩31,295 | ₩31,341 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,021 | ₩31,168 | ₩31,021 | ₩31,136 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,154 | ₩31,154 | ₩30,914 | ₩30,925 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩30,994 | ₩31,194 | ₩30,994 | ₩31,148 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,074 | ₩31,074 | ₩30,982 | ₩30,990 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,048 | ₩31,208 | ₩30,981 | ₩31,088 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩30,954 | ₩31,006 | ₩30,847 | ₩30,939 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,847 | ₩31,014 | ₩30,847 | ₩30,946 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,368 | ₩31,368 | ₩30,954 | ₩30,954 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,288 | ₩31,301 | ₩31,208 | ₩31,256 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,395 | ₩31,395 | ₩31,217 | ₩31,217 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,114 | ₩31,296 | ₩31,114 | ₩31,296 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,834 | ₩31,168 | ₩30,834 | ₩31,168 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,794 | ₩30,939 | ₩30,767 | ₩30,847 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,381 | ₩31,381 | ₩30,981 | ₩31,013 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,649 | ₩31,649 | ₩31,248 | ₩31,269 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,568 | ₩31,568 | ₩31,542 | ₩31,542 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,595 | ₩31,595 | ₩31,381 | ₩31,391 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,702 | ₩31,702 | ₩31,328 | ₩31,554 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,795 | ₩31,795 | ₩31,610 | ₩31,655 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,635 | ₩31,649 | ₩31,568 | ₩31,635 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,528 | ₩31,582 | ₩31,488 | ₩31,542 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,435 | ₩31,515 | ₩31,395 | ₩31,455 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,488 | ₩31,488 | ₩31,343 | ₩31,435 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,154 | ₩31,319 | ₩31,078 | ₩31,275 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,181 | ₩31,235 | ₩31,048 | ₩31,088 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,475 | ₩31,475 | ₩31,328 | ₩31,389 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,582 | ₩31,582 | ₩31,368 | ₩31,368 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,448 | ₩31,448 | ₩31,208 | ₩31,319 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,462 | ₩31,475 | ₩31,435 | ₩31,458 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,355 | ₩31,503 | ₩31,355 | ₩31,503 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,395 | ₩31,528 | ₩31,395 | ₩31,508 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,408 | ₩31,408 | ₩31,275 | ₩31,321 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,301 | ₩31,502 | ₩31,301 | ₩31,395 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,381 | ₩31,395 | ₩31,315 | ₩31,395 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,395 | ₩31,395 | ₩31,275 | ₩31,275 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,408 | ₩31,408 | ₩31,154 | ₩31,181 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,408 | ₩31,408 | ₩31,221 | ₩31,221 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,328 | ₩31,368 | ₩31,315 | ₩31,321 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,355 | ₩31,355 | ₩31,248 | ₩31,329 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,381 | ₩31,421 | ₩31,355 | ₩31,387 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,395 | ₩31,395 | ₩31,301 | ₩31,356 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,194 | ₩31,341 | ₩31,194 | ₩31,288 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,235 | ₩31,275 | ₩31,208 | ₩31,255 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩30,981 | ₩31,181 | ₩30,981 | ₩31,176 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,887 | ₩31,034 | ₩30,887 | ₩30,971 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,128 | ₩31,128 | ₩30,727 | ₩30,767 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩30,981 | ₩31,033 | ₩30,887 | ₩31,033 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,008 | ₩31,021 | ₩30,914 | ₩30,947 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,101 | ₩31,114 | ₩30,978 | ₩31,048 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,301 | ₩31,301 | ₩31,101 | ₩31,275 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,172 | ₩31,328 | ₩31,172 | ₩31,281 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,235 | ₩31,248 | ₩31,154 | ₩31,186 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,162 | ₩31,194 | ₩31,101 | ₩31,154 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,248 | ₩31,248 | ₩31,154 | ₩31,198 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,108 | ₩31,168 | ₩31,074 | ₩31,124 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,113 | ₩31,194 | ₩31,113 | ₩31,194 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,141 | ₩31,181 | ₩31,074 | ₩31,121 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩30,994 | ₩31,088 | ₩30,961 | ₩31,005 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,034 | ₩31,061 | ₩31,008 | ₩31,036 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,807 | ₩30,994 | ₩30,807 | ₩30,994 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,714 | ₩30,847 | ₩30,540 | ₩30,846 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,527 | ₩30,727 | ₩30,447 | ₩30,714 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,326 | ₩30,527 | ₩30,246 | ₩30,527 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,246 | ₩30,260 | ₩30,181 | ₩30,217 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,214 | ₩30,300 | ₩30,206 | ₩30,253 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,220 | ₩30,220 | ₩30,140 | ₩30,206 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,206 | ₩30,260 | ₩30,206 | ₩30,226 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,086 | ₩30,246 | ₩30,086 | ₩30,232 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,233 | ₩30,260 | ₩30,166 | ₩30,206 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,206 | ₩30,236 | ₩30,206 | ₩30,233 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,206 | ₩30,240 | ₩30,193 | ₩30,240 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,193 | ₩30,246 | ₩30,193 | ₩30,230 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,086 | ₩30,121 | ₩30,033 | ₩30,121 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,126 | ₩30,126 | ₩30,126 | ₩30,126 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,176 | ₩30,188 | ₩30,166 | ₩30,180 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,176 | ₩30,176 | ₩30,162 | ₩30,162 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,180 | ₩30,186 | ₩30,140 | ₩30,185 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,186 | ₩30,186 | ₩30,126 | ₩30,166 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,113 | ₩30,160 | ₩30,099 | ₩30,113 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,126 | ₩30,149 | ₩30,126 | ₩30,146 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,113 | ₩30,145 | ₩30,113 | ₩30,145 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,099 | ₩30,153 | ₩30,099 | ₩30,132 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,093 | ₩30,093 | ₩30,086 | ₩30,086 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩29,979 | ₩30,033 | ₩29,966 | ₩30,026 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,019 | ₩30,019 | ₩29,886 | ₩29,973 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,086 | ₩30,086 | ₩29,926 | ₩29,993 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩29,966 | ₩29,993 | ₩29,966 | ₩29,986 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,806 | ₩29,879 | ₩29,806 | ₩29,879 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,872 | ₩29,872 | ₩29,755 | ₩29,755 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,779 | ₩29,838 | ₩29,779 | ₩29,838 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,726 | ₩29,799 | ₩29,726 | ₩29,799 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,816 | ₩29,846 | ₩29,816 | ₩29,832 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩29,939 | ₩29,939 | ₩29,672 | ₩29,672 | -0.89% | 1천 |
|---|