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 | ₩34,612 | ₩34,746 | ₩34,612 | ₩34,733 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,706 | ₩34,706 | ₩34,666 | ₩34,666 | -0.12% | 900 |
| 2026.10.07 | ₩34,666 | ₩34,706 | ₩34,666 | ₩34,692 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,719 | ₩34,733 | ₩34,692 | ₩34,726 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,639 | ₩34,706 | ₩34,639 | ₩34,679 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,626 | ₩34,646 | ₩34,612 | ₩34,639 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,519 | ₩34,579 | ₩34,519 | ₩34,579 | +0.17% | 1천 |
| 2026.09.30 | ₩34,559 | ₩34,579 | ₩34,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,532 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,519 | ₩34,545 | ₩34,519 | ₩34,545 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,505 | ₩34,525 | ₩34,479 | ₩34,492 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,519 | ₩34,559 | ₩34,519 | ₩34,559 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,452 | ₩34,519 | ₩34,452 | ₩34,519 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,507 | ₩34,512 | ₩34,479 | ₩34,512 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,505 | ₩34,545 | ₩34,505 | ₩34,545 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,425 | ₩34,505 | ₩34,425 | ₩34,505 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,251 | ₩34,338 | ₩34,251 | ₩34,338 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,238 | ₩34,259 | ₩34,238 | ₩34,251 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,191 | ₩34,191 | ₩34,091 | ₩34,091 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,145 | ₩34,145 | ₩34,051 | ₩34,051 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,078 | ₩34,145 | ₩34,078 | ₩34,138 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,211 | ₩34,211 | ₩34,198 | ₩34,211 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,078 | ₩34,078 | ₩34,064 | ₩34,071 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,185 | ₩34,205 | ₩34,185 | ₩34,205 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,372 | ₩34,372 | ₩34,198 | ₩34,218 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,225 | ₩34,225 | ₩34,104 | ₩34,185 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,038 | ₩34,091 | ₩34,038 | ₩34,091 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,864 | ₩34,051 | ₩33,864 | ₩34,044 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩34,011 | ₩34,185 | ₩34,011 | ₩34,185 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩34,011 | ₩34,158 | ₩34,011 | ₩34,158 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,198 | ₩34,198 | ₩34,078 | ₩34,171 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,078 | ₩34,078 | ₩33,984 | ₩34,024 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩33,971 | ₩33,977 | ₩33,957 | ₩33,977 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,064 | ₩34,064 | ₩33,864 | ₩33,864 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩33,917 | ₩34,011 | ₩33,904 | ₩33,971 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩33,957 | ₩33,957 | ₩33,864 | ₩33,897 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,118 | ₩34,118 | ₩33,944 | ₩33,965 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩33,931 | ₩33,998 | ₩33,931 | ₩33,964 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,238 | ₩34,238 | ₩34,078 | ₩34,091 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩34,011 | ₩34,104 | ₩34,011 | ₩34,064 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,131 | ₩34,131 | ₩34,038 | ₩34,038 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,864 | ₩34,011 | ₩33,864 | ₩33,984 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,891 | ₩33,891 | ₩33,864 | ₩33,891 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩33,984 | ₩33,984 | ₩33,891 | ₩33,915 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,864 | ₩33,911 | ₩33,851 | ₩33,911 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,824 | ₩33,824 | ₩33,757 | ₩33,784 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩33,984 | ₩33,984 | ₩33,797 | ₩33,806 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,677 | ₩33,837 | ₩33,677 | ₩33,830 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,476 | ₩33,563 | ₩33,383 | ₩33,563 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,597 | ₩33,597 | ₩33,380 | ₩33,380 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,222 | ₩33,242 | ₩33,142 | ₩33,242 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,196 | ₩33,196 | ₩32,850 | ₩32,850 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,196 | ₩33,196 | ₩32,930 | ₩33,101 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,075 | ₩33,176 | ₩33,075 | ₩33,176 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,369 | ₩33,369 | ₩33,162 | ₩33,162 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,423 | ₩33,423 | ₩33,196 | ₩33,229 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,610 | ₩33,610 | ₩33,463 | ₩33,463 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,583 | ₩33,583 | ₩33,423 | ₩33,483 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,410 | ₩33,410 | ₩33,304 | ₩33,304 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,316 | ₩33,316 | ₩33,176 | ₩33,289 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,557 | ₩33,557 | ₩33,490 | ₩33,543 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,516 | ₩33,577 | ₩33,516 | ₩33,570 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,690 | ₩33,690 | ₩33,430 | ₩33,430 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,516 | ₩33,610 | ₩33,490 | ₩33,583 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,490 | ₩33,516 | ₩33,490 | ₩33,516 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,276 | ₩33,337 | ₩33,209 | ₩33,337 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,369 | ₩33,389 | ₩33,329 | ₩33,329 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,369 | ₩33,543 | ₩33,369 | ₩33,543 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,597 | ₩33,597 | ₩33,262 | ₩33,311 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,583 | ₩33,583 | ₩33,450 | ₩33,456 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,530 | ₩33,530 | ₩33,450 | ₩33,530 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,396 | ₩33,410 | ₩33,202 | ₩33,410 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,209 | ₩33,236 | ₩33,156 | ₩33,208 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,503 | ₩33,503 | ₩33,182 | ₩33,276 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,196 | ₩33,262 | ₩33,122 | ₩33,173 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,316 | ₩33,316 | ₩33,182 | ₩33,196 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,663 | ₩33,663 | ₩33,436 | ₩33,476 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,623 | ₩33,623 | ₩33,436 | ₩33,496 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,383 | ₩33,463 | ₩33,309 | ₩33,309 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,423 | ₩33,516 | ₩33,423 | ₩33,436 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,623 | ₩33,623 | ₩33,516 | ₩33,550 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,276 | ₩33,283 | ₩33,162 | ₩33,283 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,115 | ₩33,196 | ₩33,009 | ₩33,196 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,875 | ₩33,089 | ₩32,875 | ₩32,908 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,476 | ₩33,476 | ₩32,848 | ₩33,113 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,396 | ₩33,396 | ₩33,256 | ₩33,256 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,329 | ₩33,329 | ₩33,117 | ₩33,117 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,476 | ₩33,530 | ₩33,463 | ₩33,516 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,530 | ₩33,530 | ₩33,510 | ₩33,510 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,557 | ₩33,557 | ₩33,490 | ₩33,530 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,516 | ₩33,543 | ₩33,476 | ₩33,536 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,483 | ₩33,496 | ₩33,450 | ₩33,496 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,543 | ₩33,543 | ₩33,436 | ₩33,476 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,557 | ₩33,557 | ₩33,343 | ₩33,384 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,530 | ₩33,530 | ₩33,369 | ₩33,403 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,450 | ₩33,450 | ₩33,296 | ₩33,296 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,222 | ₩33,256 | ₩33,142 | ₩33,256 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,169 | ₩33,196 | ₩33,142 | ₩33,196 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,115 | ₩33,115 | ₩33,035 | ₩33,079 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,289 | ₩33,289 | ₩33,062 | ₩33,122 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,222 | ₩33,222 | ₩33,089 | ₩33,117 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,276 | ₩33,276 | ₩33,169 | ₩33,222 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,129 | ₩33,222 | ₩33,129 | ₩33,162 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,035 | ₩33,102 | ₩33,035 | ₩33,102 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,129 | ₩33,189 | ₩33,115 | ₩33,162 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,009 | ₩33,009 | ₩32,968 | ₩32,995 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩33,022 | ₩33,022 | ₩32,902 | ₩32,963 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩32,915 | ₩32,915 | ₩32,808 | ₩32,815 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,761 | ₩32,761 | ₩32,708 | ₩32,708 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,741 | ₩32,741 | ₩32,688 | ₩32,728 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,581 | ₩32,614 | ₩32,581 | ₩32,614 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,407 | ₩32,481 | ₩32,407 | ₩32,474 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,514 | ₩32,514 | ₩32,374 | ₩32,434 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,581 | ₩32,581 | ₩32,447 | ₩32,514 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,554 | ₩32,554 | ₩32,409 | ₩32,507 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,447 | ₩32,447 | ₩32,220 | ₩32,274 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,300 | ₩32,367 | ₩32,300 | ₩32,367 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,354 | ₩32,354 | ₩32,153 | ₩32,153 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,300 | ₩32,300 | ₩32,153 | ₩32,220 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,247 | ₩32,274 | ₩32,193 | ₩32,274 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,140 | ₩32,140 | ₩32,020 | ₩32,086 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩31,953 | ₩32,020 | ₩31,913 | ₩32,014 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,445 | ₩31,612 | ₩31,432 | ₩31,612 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,525 | ₩31,525 | ₩31,378 | ₩31,432 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,351 | ₩31,432 | ₩31,204 | ₩31,398 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,485 | ₩31,485 | ₩31,191 | ₩31,246 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,523 | ₩30,746 | ₩30,523 | ₩30,746 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,763 | ₩30,804 | ₩30,723 | ₩30,778 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,403 | ₩30,671 | ₩30,363 | ₩30,671 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,643 | ₩30,657 | ₩30,616 | ₩30,653 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,109 | ₩30,444 | ₩30,082 | ₩30,444 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,162 | ₩30,162 | ₩29,808 | ₩29,865 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,256 | ₩30,256 | ₩29,948 | ₩29,948 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,603 | ₩30,603 | ₩30,300 | ₩30,300 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,817 | ₩30,817 | ₩30,711 | ₩30,711 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,657 | ₩30,710 | ₩30,550 | ₩30,580 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,857 | ₩30,897 | ₩30,683 | ₩30,725 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,683 | ₩30,683 | ₩30,416 | ₩30,451 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,737 | ₩30,797 | ₩30,603 | ₩30,797 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,071 | ₩31,071 | ₩30,861 | ₩30,861 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,191 | ₩31,191 | ₩31,071 | ₩31,104 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,044 | ₩31,064 | ₩30,964 | ₩30,991 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,897 | ₩30,897 | ₩30,770 | ₩30,770 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,111 | ₩31,111 | ₩30,881 | ₩30,881 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,191 | ₩31,191 | ₩31,111 | ₩31,171 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,245 | ₩31,303 | ₩31,084 | ₩31,152 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,844 | ₩31,155 | ₩30,683 | ₩31,155 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩31,017 | ₩31,044 | ₩30,937 | ₩30,944 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,245 | ₩31,298 | ₩31,044 | ₩31,179 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩31,017 | ₩31,311 | ₩31,017 | ₩31,274 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,910 | ₩31,036 | ₩30,870 | ₩31,019 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩30,991 | ₩31,231 | ₩30,991 | ₩31,184 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,191 | ₩31,191 | ₩31,152 | ₩31,159 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,432 | ₩31,432 | ₩31,072 | ₩31,191 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,351 | ₩31,392 | ₩31,318 | ₩31,365 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,044 | ₩31,191 | ₩31,044 | ₩31,159 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,178 | ₩31,178 | ₩30,937 | ₩30,948 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩31,017 | ₩31,218 | ₩31,017 | ₩31,171 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,098 | ₩31,098 | ₩31,005 | ₩31,013 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,071 | ₩31,231 | ₩31,004 | ₩31,111 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩30,977 | ₩31,029 | ₩30,870 | ₩30,963 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,870 | ₩31,037 | ₩30,870 | ₩30,969 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,392 | ₩31,392 | ₩30,977 | ₩30,977 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,311 | ₩31,325 | ₩31,231 | ₩31,279 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,418 | ₩31,418 | ₩31,241 | ₩31,241 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,138 | ₩31,319 | ₩31,138 | ₩31,319 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,857 | ₩31,191 | ₩30,857 | ₩31,191 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,817 | ₩30,963 | ₩30,790 | ₩30,870 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,405 | ₩31,405 | ₩31,004 | ₩31,036 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,672 | ₩31,672 | ₩31,271 | ₩31,293 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,592 | ₩31,592 | ₩31,565 | ₩31,565 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,619 | ₩31,619 | ₩31,405 | ₩31,414 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,726 | ₩31,726 | ₩31,351 | ₩31,577 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,819 | ₩31,819 | ₩31,633 | ₩31,679 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,659 | ₩31,672 | ₩31,592 | ₩31,659 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,552 | ₩31,605 | ₩31,512 | ₩31,565 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,458 | ₩31,539 | ₩31,418 | ₩31,478 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,512 | ₩31,512 | ₩31,366 | ₩31,458 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,178 | ₩31,342 | ₩31,102 | ₩31,298 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,204 | ₩31,258 | ₩31,071 | ₩31,111 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,498 | ₩31,498 | ₩31,351 | ₩31,413 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,605 | ₩31,605 | ₩31,392 | ₩31,392 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,472 | ₩31,472 | ₩31,231 | ₩31,342 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,485 | ₩31,498 | ₩31,458 | ₩31,481 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,378 | ₩31,527 | ₩31,378 | ₩31,527 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,418 | ₩31,552 | ₩31,418 | ₩31,532 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,432 | ₩31,432 | ₩31,298 | ₩31,345 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,325 | ₩31,525 | ₩31,325 | ₩31,418 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,405 | ₩31,418 | ₩31,338 | ₩31,418 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,418 | ₩31,418 | ₩31,298 | ₩31,298 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,432 | ₩31,432 | ₩31,178 | ₩31,204 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,432 | ₩31,432 | ₩31,245 | ₩31,245 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,351 | ₩31,392 | ₩31,338 | ₩31,345 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,378 | ₩31,378 | ₩31,271 | ₩31,353 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,405 | ₩31,445 | ₩31,378 | ₩31,410 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,418 | ₩31,418 | ₩31,325 | ₩31,380 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,218 | ₩31,365 | ₩31,218 | ₩31,311 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,258 | ₩31,298 | ₩31,231 | ₩31,278 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩31,004 | ₩31,204 | ₩31,004 | ₩31,199 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,910 | ₩31,057 | ₩30,910 | ₩30,995 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,151 | ₩31,151 | ₩30,750 | ₩30,790 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩31,004 | ₩31,056 | ₩30,910 | ₩31,056 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,031 | ₩31,044 | ₩30,937 | ₩30,971 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,124 | ₩31,138 | ₩31,001 | ₩31,071 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,325 | ₩31,325 | ₩31,124 | ₩31,298 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,195 | ₩31,351 | ₩31,195 | ₩31,305 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,258 | ₩31,271 | ₩31,178 | ₩31,210 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,186 | ₩31,218 | ₩31,124 | ₩31,178 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,271 | ₩31,271 | ₩31,178 | ₩31,222 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,131 | ₩31,191 | ₩31,098 | ₩31,147 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,136 | ₩31,218 | ₩31,136 | ₩31,218 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,164 | ₩31,204 | ₩31,098 | ₩31,144 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩31,017 | ₩31,111 | ₩30,984 | ₩31,028 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,057 | ₩31,084 | ₩31,031 | ₩31,059 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,830 | ₩31,017 | ₩30,830 | ₩31,017 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,737 | ₩30,870 | ₩30,563 | ₩30,869 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,550 | ₩30,750 | ₩30,469 | ₩30,737 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,349 | ₩30,550 | ₩30,269 | ₩30,550 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,269 | ₩30,282 | ₩30,204 | ₩30,240 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,237 | ₩30,322 | ₩30,229 | ₩30,276 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,242 | ₩30,242 | ₩30,162 | ₩30,229 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,229 | ₩30,282 | ₩30,229 | ₩30,249 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,109 | ₩30,269 | ₩30,109 | ₩30,254 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,256 | ₩30,282 | ₩30,189 | ₩30,229 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,229 | ₩30,258 | ₩30,229 | ₩30,256 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,229 | ₩30,262 | ₩30,216 | ₩30,262 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,216 | ₩30,269 | ₩30,216 | ₩30,253 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,109 | ₩30,143 | ₩30,055 | ₩30,143 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,198 | ₩30,210 | ₩30,189 | ₩30,202 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,198 | ₩30,198 | ₩30,185 | ₩30,185 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,202 | ₩30,209 | ₩30,162 | ₩30,208 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,209 | ₩30,209 | ₩30,149 | ₩30,189 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,135 | ₩30,182 | ₩30,122 | ₩30,135 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,149 | ₩30,171 | ₩30,149 | ₩30,169 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,135 | ₩30,167 | ₩30,135 | ₩30,167 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,122 | ₩30,175 | ₩30,122 | ₩30,154 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,115 | ₩30,115 | ₩30,109 | ₩30,109 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩30,002 | ₩30,055 | ₩29,988 | ₩30,049 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,042 | ₩30,042 | ₩29,908 | ₩29,995 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,109 | ₩30,109 | ₩29,948 | ₩30,015 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩29,988 | ₩30,015 | ₩29,988 | ₩30,008 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,828 | ₩29,902 | ₩29,828 | ₩29,902 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,895 | ₩29,895 | ₩29,777 | ₩29,777 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,801 | ₩29,860 | ₩29,801 | ₩29,860 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,748 | ₩29,821 | ₩29,748 | ₩29,821 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,839 | ₩29,868 | ₩29,839 | ₩29,855 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩29,962 | ₩29,962 | ₩29,694 | ₩29,694 | -0.89% | 1천 |
|---|