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 | ₩34,602 | ₩34,735 | ₩34,602 | ₩34,722 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,695 | ₩34,695 | ₩34,655 | ₩34,655 | -0.12% | 900 |
| 2026.10.07 | ₩34,655 | ₩34,695 | ₩34,655 | ₩34,682 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,709 | ₩34,722 | ₩34,682 | ₩34,715 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,629 | ₩34,695 | ₩34,629 | ₩34,669 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,615 | ₩34,635 | ₩34,602 | ₩34,629 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,508 | ₩34,568 | ₩34,508 | ₩34,568 | +0.17% | 1천 |
| 2026.09.30 | ₩34,548 | ₩34,568 | ₩34,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,522 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,508 | ₩34,535 | ₩34,508 | ₩34,535 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,495 | ₩34,515 | ₩34,468 | ₩34,482 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,508 | ₩34,548 | ₩34,508 | ₩34,548 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,442 | ₩34,508 | ₩34,442 | ₩34,508 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,496 | ₩34,502 | ₩34,468 | ₩34,502 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,495 | ₩34,535 | ₩34,495 | ₩34,535 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,415 | ₩34,495 | ₩34,415 | ₩34,495 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,241 | ₩34,328 | ₩34,241 | ₩34,328 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,228 | ₩34,249 | ₩34,228 | ₩34,241 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,181 | ₩34,181 | ₩34,081 | ₩34,081 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,134 | ₩34,134 | ₩34,041 | ₩34,041 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,067 | ₩34,134 | ₩34,067 | ₩34,128 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,201 | ₩34,201 | ₩34,188 | ₩34,201 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,067 | ₩34,067 | ₩34,054 | ₩34,061 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,174 | ₩34,194 | ₩34,174 | ₩34,194 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,361 | ₩34,361 | ₩34,188 | ₩34,208 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,214 | ₩34,214 | ₩34,094 | ₩34,174 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,027 | ₩34,081 | ₩34,027 | ₩34,081 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,854 | ₩34,041 | ₩33,854 | ₩34,034 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩34,001 | ₩34,174 | ₩34,001 | ₩34,174 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩34,001 | ₩34,148 | ₩34,001 | ₩34,148 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,188 | ₩34,188 | ₩34,067 | ₩34,161 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,067 | ₩34,067 | ₩33,974 | ₩34,014 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩33,961 | ₩33,967 | ₩33,947 | ₩33,967 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,054 | ₩34,054 | ₩33,854 | ₩33,854 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩33,907 | ₩34,001 | ₩33,894 | ₩33,961 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩33,947 | ₩33,947 | ₩33,854 | ₩33,887 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,108 | ₩34,108 | ₩33,934 | ₩33,955 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩33,921 | ₩33,987 | ₩33,921 | ₩33,954 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,228 | ₩34,228 | ₩34,067 | ₩34,081 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩34,001 | ₩34,094 | ₩34,001 | ₩34,054 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,121 | ₩34,121 | ₩34,027 | ₩34,027 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,854 | ₩34,001 | ₩33,854 | ₩33,974 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,880 | ₩33,880 | ₩33,854 | ₩33,880 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩33,974 | ₩33,974 | ₩33,880 | ₩33,905 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,854 | ₩33,900 | ₩33,840 | ₩33,900 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,814 | ₩33,814 | ₩33,747 | ₩33,774 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩33,974 | ₩33,974 | ₩33,787 | ₩33,796 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,667 | ₩33,827 | ₩33,667 | ₩33,820 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,466 | ₩33,553 | ₩33,373 | ₩33,553 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,587 | ₩33,587 | ₩33,370 | ₩33,370 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,212 | ₩33,233 | ₩33,132 | ₩33,233 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,186 | ₩33,186 | ₩32,840 | ₩32,840 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,186 | ₩33,186 | ₩32,920 | ₩33,091 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,066 | ₩33,166 | ₩33,066 | ₩33,166 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,359 | ₩33,359 | ₩33,152 | ₩33,152 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,413 | ₩33,413 | ₩33,186 | ₩33,219 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,600 | ₩33,600 | ₩33,453 | ₩33,453 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,573 | ₩33,573 | ₩33,413 | ₩33,473 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,400 | ₩33,400 | ₩33,294 | ₩33,294 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,306 | ₩33,306 | ₩33,166 | ₩33,279 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,379 | ₩33,379 | ₩33,379 | ₩33,379 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,546 | ₩33,546 | ₩33,480 | ₩33,533 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,506 | ₩33,566 | ₩33,506 | ₩33,560 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,680 | ₩33,680 | ₩33,420 | ₩33,420 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,506 | ₩33,600 | ₩33,480 | ₩33,573 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,480 | ₩33,506 | ₩33,480 | ₩33,506 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,266 | ₩33,327 | ₩33,199 | ₩33,327 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,359 | ₩33,379 | ₩33,319 | ₩33,319 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,359 | ₩33,533 | ₩33,359 | ₩33,533 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,587 | ₩33,587 | ₩33,253 | ₩33,301 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,573 | ₩33,573 | ₩33,440 | ₩33,446 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,520 | ₩33,520 | ₩33,440 | ₩33,520 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,386 | ₩33,400 | ₩33,192 | ₩33,400 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,199 | ₩33,226 | ₩33,146 | ₩33,198 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,493 | ₩33,493 | ₩33,172 | ₩33,266 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,186 | ₩33,253 | ₩33,112 | ₩33,163 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,306 | ₩33,306 | ₩33,172 | ₩33,186 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,653 | ₩33,653 | ₩33,426 | ₩33,466 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,613 | ₩33,613 | ₩33,426 | ₩33,486 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,373 | ₩33,453 | ₩33,299 | ₩33,299 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,413 | ₩33,506 | ₩33,413 | ₩33,426 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,613 | ₩33,613 | ₩33,506 | ₩33,540 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,266 | ₩33,273 | ₩33,152 | ₩33,273 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,106 | ₩33,186 | ₩32,999 | ₩33,186 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,865 | ₩33,079 | ₩32,865 | ₩32,899 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,466 | ₩33,466 | ₩32,838 | ₩33,103 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,386 | ₩33,386 | ₩33,246 | ₩33,246 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,319 | ₩33,319 | ₩33,107 | ₩33,107 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,466 | ₩33,520 | ₩33,453 | ₩33,506 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,520 | ₩33,520 | ₩33,500 | ₩33,500 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,546 | ₩33,546 | ₩33,480 | ₩33,520 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,506 | ₩33,533 | ₩33,466 | ₩33,526 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,473 | ₩33,486 | ₩33,440 | ₩33,486 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,533 | ₩33,533 | ₩33,426 | ₩33,466 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,546 | ₩33,546 | ₩33,333 | ₩33,374 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,520 | ₩33,520 | ₩33,359 | ₩33,393 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,440 | ₩33,440 | ₩33,286 | ₩33,286 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,212 | ₩33,246 | ₩33,132 | ₩33,246 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,159 | ₩33,186 | ₩33,132 | ₩33,186 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,106 | ₩33,106 | ₩33,025 | ₩33,070 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,279 | ₩33,279 | ₩33,052 | ₩33,112 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,212 | ₩33,212 | ₩33,079 | ₩33,107 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,266 | ₩33,266 | ₩33,159 | ₩33,212 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,119 | ₩33,212 | ₩33,119 | ₩33,152 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,025 | ₩33,092 | ₩33,025 | ₩33,092 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,119 | ₩33,179 | ₩33,106 | ₩33,152 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,126 | ₩33,126 | ₩33,126 | ₩33,126 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,999 | ₩32,999 | ₩32,959 | ₩32,985 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩33,012 | ₩33,012 | ₩32,892 | ₩32,953 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩32,905 | ₩32,905 | ₩32,798 | ₩32,805 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,752 | ₩32,752 | ₩32,698 | ₩32,698 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,732 | ₩32,732 | ₩32,678 | ₩32,718 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,571 | ₩32,605 | ₩32,571 | ₩32,605 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,398 | ₩32,471 | ₩32,398 | ₩32,464 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,504 | ₩32,504 | ₩32,364 | ₩32,424 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,571 | ₩32,571 | ₩32,438 | ₩32,504 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,544 | ₩32,544 | ₩32,399 | ₩32,498 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,438 | ₩32,438 | ₩32,210 | ₩32,264 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,291 | ₩32,357 | ₩32,291 | ₩32,357 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,344 | ₩32,344 | ₩32,144 | ₩32,144 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,291 | ₩32,291 | ₩32,144 | ₩32,210 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,237 | ₩32,264 | ₩32,184 | ₩32,264 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,130 | ₩32,130 | ₩32,010 | ₩32,077 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩31,943 | ₩32,010 | ₩31,903 | ₩32,005 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,850 | ₩31,850 | ₩31,850 | ₩31,850 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,436 | ₩31,603 | ₩31,422 | ₩31,603 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,516 | ₩31,516 | ₩31,369 | ₩31,422 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,342 | ₩31,422 | ₩31,195 | ₩31,389 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,476 | ₩31,476 | ₩31,182 | ₩31,237 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,514 | ₩30,737 | ₩30,514 | ₩30,737 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,754 | ₩30,794 | ₩30,714 | ₩30,769 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,394 | ₩30,662 | ₩30,353 | ₩30,662 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,634 | ₩30,647 | ₩30,607 | ₩30,643 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,100 | ₩30,435 | ₩30,073 | ₩30,435 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,153 | ₩30,153 | ₩29,799 | ₩29,856 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,247 | ₩30,247 | ₩29,939 | ₩29,939 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,594 | ₩30,594 | ₩30,291 | ₩30,291 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,808 | ₩30,808 | ₩30,702 | ₩30,702 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,647 | ₩30,701 | ₩30,541 | ₩30,571 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,848 | ₩30,888 | ₩30,674 | ₩30,716 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,674 | ₩30,674 | ₩30,407 | ₩30,442 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,728 | ₩30,788 | ₩30,594 | ₩30,788 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,062 | ₩31,062 | ₩30,852 | ₩30,852 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,182 | ₩31,182 | ₩31,062 | ₩31,095 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,035 | ₩31,055 | ₩30,955 | ₩30,981 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,888 | ₩30,888 | ₩30,761 | ₩30,761 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,102 | ₩31,102 | ₩30,872 | ₩30,872 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,182 | ₩31,182 | ₩31,102 | ₩31,162 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,235 | ₩31,294 | ₩31,075 | ₩31,143 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,834 | ₩31,146 | ₩30,674 | ₩31,146 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩31,008 | ₩31,035 | ₩30,928 | ₩30,935 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,235 | ₩31,289 | ₩31,035 | ₩31,170 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩31,008 | ₩31,302 | ₩31,008 | ₩31,265 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,901 | ₩31,027 | ₩30,861 | ₩31,009 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩30,981 | ₩31,222 | ₩30,981 | ₩31,175 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,182 | ₩31,182 | ₩31,143 | ₩31,150 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,422 | ₩31,422 | ₩31,063 | ₩31,182 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,342 | ₩31,382 | ₩31,309 | ₩31,355 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,035 | ₩31,182 | ₩31,035 | ₩31,150 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,168 | ₩31,168 | ₩30,928 | ₩30,939 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩31,008 | ₩31,208 | ₩31,008 | ₩31,162 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,088 | ₩31,088 | ₩30,996 | ₩31,004 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,062 | ₩31,222 | ₩30,995 | ₩31,102 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩30,968 | ₩31,020 | ₩30,861 | ₩30,953 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,861 | ₩31,028 | ₩30,861 | ₩30,960 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,382 | ₩31,382 | ₩30,968 | ₩30,968 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,302 | ₩31,315 | ₩31,222 | ₩31,270 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,409 | ₩31,409 | ₩31,231 | ₩31,231 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,128 | ₩31,310 | ₩31,128 | ₩31,310 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,848 | ₩31,182 | ₩30,848 | ₩31,182 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,808 | ₩30,953 | ₩30,781 | ₩30,861 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,396 | ₩31,396 | ₩30,995 | ₩31,027 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,663 | ₩31,663 | ₩31,262 | ₩31,283 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,583 | ₩31,583 | ₩31,556 | ₩31,556 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,609 | ₩31,609 | ₩31,396 | ₩31,405 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,716 | ₩31,716 | ₩31,342 | ₩31,568 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,810 | ₩31,810 | ₩31,624 | ₩31,669 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,649 | ₩31,663 | ₩31,583 | ₩31,649 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,542 | ₩31,596 | ₩31,502 | ₩31,556 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,449 | ₩31,529 | ₩31,409 | ₩31,469 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,502 | ₩31,502 | ₩31,357 | ₩31,449 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,168 | ₩31,333 | ₩31,092 | ₩31,289 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,195 | ₩31,249 | ₩31,062 | ₩31,102 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,489 | ₩31,489 | ₩31,342 | ₩31,404 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,596 | ₩31,596 | ₩31,382 | ₩31,382 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,462 | ₩31,462 | ₩31,222 | ₩31,333 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,476 | ₩31,489 | ₩31,449 | ₩31,472 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,369 | ₩31,517 | ₩31,369 | ₩31,517 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,409 | ₩31,542 | ₩31,409 | ₩31,522 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,422 | ₩31,422 | ₩31,289 | ₩31,335 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,315 | ₩31,516 | ₩31,315 | ₩31,409 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,396 | ₩31,409 | ₩31,329 | ₩31,409 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,409 | ₩31,409 | ₩31,289 | ₩31,289 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,422 | ₩31,422 | ₩31,168 | ₩31,195 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,422 | ₩31,422 | ₩31,235 | ₩31,235 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,342 | ₩31,382 | ₩31,329 | ₩31,335 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,369 | ₩31,369 | ₩31,262 | ₩31,343 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,396 | ₩31,436 | ₩31,369 | ₩31,401 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,409 | ₩31,409 | ₩31,315 | ₩31,370 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,208 | ₩31,355 | ₩31,208 | ₩31,302 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,249 | ₩31,289 | ₩31,222 | ₩31,269 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩30,995 | ₩31,195 | ₩30,995 | ₩31,190 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,901 | ₩31,048 | ₩30,901 | ₩30,985 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,142 | ₩31,142 | ₩30,741 | ₩30,781 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩30,995 | ₩31,047 | ₩30,901 | ₩31,047 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,021 | ₩31,035 | ₩30,928 | ₩30,961 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,115 | ₩31,128 | ₩30,992 | ₩31,062 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,315 | ₩31,315 | ₩31,115 | ₩31,289 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,186 | ₩31,342 | ₩31,186 | ₩31,295 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,249 | ₩31,262 | ₩31,168 | ₩31,200 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,176 | ₩31,208 | ₩31,115 | ₩31,168 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,262 | ₩31,262 | ₩31,168 | ₩31,213 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,122 | ₩31,182 | ₩31,088 | ₩31,138 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,127 | ₩31,208 | ₩31,127 | ₩31,208 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,155 | ₩31,195 | ₩31,088 | ₩31,135 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩31,008 | ₩31,102 | ₩30,975 | ₩31,019 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,048 | ₩31,075 | ₩31,021 | ₩31,050 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,821 | ₩31,008 | ₩30,821 | ₩31,008 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,728 | ₩30,861 | ₩30,554 | ₩30,860 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,541 | ₩30,741 | ₩30,460 | ₩30,728 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,340 | ₩30,541 | ₩30,260 | ₩30,541 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,260 | ₩30,273 | ₩30,194 | ₩30,231 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,228 | ₩30,313 | ₩30,220 | ₩30,267 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,233 | ₩30,233 | ₩30,153 | ₩30,220 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,220 | ₩30,273 | ₩30,220 | ₩30,240 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,100 | ₩30,260 | ₩30,100 | ₩30,245 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,247 | ₩30,273 | ₩30,180 | ₩30,220 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,220 | ₩30,249 | ₩30,220 | ₩30,247 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,220 | ₩30,253 | ₩30,207 | ₩30,253 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,207 | ₩30,260 | ₩30,207 | ₩30,244 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,100 | ₩30,134 | ₩30,046 | ₩30,134 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,140 | ₩30,140 | ₩30,140 | ₩30,140 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,189 | ₩30,201 | ₩30,180 | ₩30,193 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,189 | ₩30,189 | ₩30,176 | ₩30,176 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,193 | ₩30,200 | ₩30,153 | ₩30,198 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,200 | ₩30,200 | ₩30,140 | ₩30,180 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,126 | ₩30,173 | ₩30,113 | ₩30,126 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,140 | ₩30,162 | ₩30,140 | ₩30,160 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,126 | ₩30,158 | ₩30,126 | ₩30,158 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,113 | ₩30,166 | ₩30,113 | ₩30,145 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,106 | ₩30,106 | ₩30,100 | ₩30,100 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩29,993 | ₩30,046 | ₩29,979 | ₩30,040 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,033 | ₩30,033 | ₩29,899 | ₩29,986 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,100 | ₩30,100 | ₩29,939 | ₩30,006 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩29,979 | ₩30,006 | ₩29,979 | ₩29,999 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,819 | ₩29,893 | ₩29,819 | ₩29,893 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,886 | ₩29,886 | ₩29,768 | ₩29,768 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,792 | ₩29,851 | ₩29,792 | ₩29,851 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,739 | ₩29,812 | ₩29,739 | ₩29,812 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,830 | ₩29,859 | ₩29,830 | ₩29,846 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩29,953 | ₩29,953 | ₩29,685 | ₩29,685 | -0.89% | 1천 |
|---|