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 | ₩34,649 | ₩34,782 | ₩34,649 | ₩34,769 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,742 | ₩34,742 | ₩34,702 | ₩34,702 | -0.12% | 900 |
| 2026.10.07 | ₩34,702 | ₩34,742 | ₩34,702 | ₩34,729 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,756 | ₩34,769 | ₩34,729 | ₩34,762 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,675 | ₩34,742 | ₩34,675 | ₩34,715 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,662 | ₩34,682 | ₩34,649 | ₩34,675 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,555 | ₩34,615 | ₩34,555 | ₩34,615 | +0.17% | 1천 |
| 2026.09.30 | ₩34,595 | ₩34,615 | ₩34,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,568 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,555 | ₩34,582 | ₩34,555 | ₩34,582 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,541 | ₩34,562 | ₩34,515 | ₩34,528 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,555 | ₩34,595 | ₩34,555 | ₩34,595 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,488 | ₩34,555 | ₩34,488 | ₩34,555 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,543 | ₩34,548 | ₩34,515 | ₩34,548 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,541 | ₩34,582 | ₩34,541 | ₩34,582 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,461 | ₩34,541 | ₩34,461 | ₩34,541 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,287 | ₩34,374 | ₩34,287 | ₩34,374 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,274 | ₩34,295 | ₩34,274 | ₩34,287 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,227 | ₩34,227 | ₩34,127 | ₩34,127 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,180 | ₩34,180 | ₩34,087 | ₩34,087 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,113 | ₩34,180 | ₩34,113 | ₩34,174 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,247 | ₩34,247 | ₩34,234 | ₩34,247 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,113 | ₩34,113 | ₩34,100 | ₩34,107 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,214 | ₩34,214 | ₩34,214 | ₩34,214 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,220 | ₩34,240 | ₩34,220 | ₩34,240 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,408 | ₩34,408 | ₩34,234 | ₩34,254 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,261 | ₩34,261 | ₩34,140 | ₩34,220 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,073 | ₩34,127 | ₩34,073 | ₩34,127 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,899 | ₩34,087 | ₩33,899 | ₩34,080 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩34,047 | ₩34,220 | ₩34,047 | ₩34,220 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩34,047 | ₩34,194 | ₩34,047 | ₩34,194 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,234 | ₩34,234 | ₩34,113 | ₩34,207 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,113 | ₩34,113 | ₩34,020 | ₩34,060 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩34,006 | ₩34,013 | ₩33,993 | ₩34,013 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,100 | ₩34,100 | ₩33,899 | ₩33,899 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩33,953 | ₩34,047 | ₩33,939 | ₩34,006 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩33,993 | ₩33,993 | ₩33,899 | ₩33,933 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,154 | ₩34,154 | ₩33,980 | ₩34,001 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩33,966 | ₩34,033 | ₩33,966 | ₩34,000 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,274 | ₩34,274 | ₩34,113 | ₩34,127 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩34,047 | ₩34,140 | ₩34,047 | ₩34,100 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,167 | ₩34,167 | ₩34,073 | ₩34,073 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,899 | ₩34,047 | ₩33,899 | ₩34,020 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,926 | ₩33,926 | ₩33,899 | ₩33,926 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩34,020 | ₩34,020 | ₩33,926 | ₩33,950 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,899 | ₩33,946 | ₩33,886 | ₩33,946 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,859 | ₩33,859 | ₩33,792 | ₩33,819 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩34,020 | ₩34,020 | ₩33,832 | ₩33,842 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,712 | ₩33,873 | ₩33,712 | ₩33,866 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,511 | ₩33,598 | ₩33,418 | ₩33,598 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,632 | ₩33,632 | ₩33,415 | ₩33,415 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,257 | ₩33,277 | ₩33,177 | ₩33,277 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,230 | ₩33,230 | ₩32,884 | ₩32,884 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,230 | ₩33,230 | ₩32,964 | ₩33,135 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,110 | ₩33,210 | ₩33,110 | ₩33,210 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,404 | ₩33,404 | ₩33,197 | ₩33,197 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,458 | ₩33,458 | ₩33,230 | ₩33,264 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,645 | ₩33,645 | ₩33,498 | ₩33,498 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,618 | ₩33,618 | ₩33,458 | ₩33,518 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,445 | ₩33,445 | ₩33,339 | ₩33,339 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,351 | ₩33,351 | ₩33,210 | ₩33,324 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,592 | ₩33,592 | ₩33,525 | ₩33,578 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,552 | ₩33,612 | ₩33,552 | ₩33,605 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,725 | ₩33,725 | ₩33,465 | ₩33,465 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,552 | ₩33,645 | ₩33,525 | ₩33,618 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,525 | ₩33,552 | ₩33,525 | ₩33,552 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,311 | ₩33,372 | ₩33,244 | ₩33,372 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,404 | ₩33,424 | ₩33,364 | ₩33,364 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,404 | ₩33,578 | ₩33,404 | ₩33,578 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,632 | ₩33,632 | ₩33,297 | ₩33,346 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,618 | ₩33,618 | ₩33,485 | ₩33,491 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,565 | ₩33,565 | ₩33,485 | ₩33,565 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,431 | ₩33,445 | ₩33,237 | ₩33,445 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,244 | ₩33,271 | ₩33,190 | ₩33,242 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,538 | ₩33,538 | ₩33,217 | ₩33,311 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,230 | ₩33,297 | ₩33,157 | ₩33,208 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,351 | ₩33,351 | ₩33,217 | ₩33,230 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,699 | ₩33,699 | ₩33,471 | ₩33,511 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,659 | ₩33,659 | ₩33,471 | ₩33,531 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,418 | ₩33,498 | ₩33,344 | ₩33,344 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,458 | ₩33,552 | ₩33,458 | ₩33,471 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,659 | ₩33,659 | ₩33,552 | ₩33,585 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,311 | ₩33,317 | ₩33,197 | ₩33,317 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,150 | ₩33,230 | ₩33,043 | ₩33,230 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,909 | ₩33,123 | ₩32,909 | ₩32,943 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,511 | ₩33,511 | ₩32,883 | ₩33,148 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,431 | ₩33,431 | ₩33,291 | ₩33,291 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,364 | ₩33,364 | ₩33,152 | ₩33,152 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,511 | ₩33,565 | ₩33,498 | ₩33,552 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,565 | ₩33,565 | ₩33,545 | ₩33,545 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,592 | ₩33,592 | ₩33,525 | ₩33,565 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,552 | ₩33,578 | ₩33,511 | ₩33,572 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,518 | ₩33,531 | ₩33,485 | ₩33,531 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,578 | ₩33,578 | ₩33,471 | ₩33,511 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,592 | ₩33,592 | ₩33,378 | ₩33,419 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,565 | ₩33,565 | ₩33,404 | ₩33,438 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,485 | ₩33,485 | ₩33,331 | ₩33,331 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,257 | ₩33,291 | ₩33,177 | ₩33,291 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,204 | ₩33,230 | ₩33,177 | ₩33,230 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,150 | ₩33,150 | ₩33,070 | ₩33,114 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,324 | ₩33,324 | ₩33,097 | ₩33,157 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,257 | ₩33,257 | ₩33,123 | ₩33,152 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,311 | ₩33,311 | ₩33,204 | ₩33,257 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,164 | ₩33,257 | ₩33,164 | ₩33,197 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,070 | ₩33,137 | ₩33,070 | ₩33,137 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,164 | ₩33,224 | ₩33,150 | ₩33,197 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,043 | ₩33,043 | ₩33,003 | ₩33,030 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩33,057 | ₩33,057 | ₩32,936 | ₩32,998 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩32,950 | ₩32,950 | ₩32,842 | ₩32,849 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,796 | ₩32,796 | ₩32,742 | ₩32,742 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,776 | ₩32,776 | ₩32,722 | ₩32,762 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,615 | ₩32,649 | ₩32,615 | ₩32,649 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,441 | ₩32,515 | ₩32,441 | ₩32,508 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,548 | ₩32,548 | ₩32,408 | ₩32,468 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,615 | ₩32,615 | ₩32,481 | ₩32,548 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,588 | ₩32,588 | ₩32,443 | ₩32,541 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,481 | ₩32,481 | ₩32,254 | ₩32,307 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,334 | ₩32,401 | ₩32,334 | ₩32,401 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,388 | ₩32,388 | ₩32,187 | ₩32,187 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,334 | ₩32,334 | ₩32,187 | ₩32,254 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,281 | ₩32,307 | ₩32,227 | ₩32,307 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,174 | ₩32,174 | ₩32,053 | ₩32,120 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩31,986 | ₩32,053 | ₩31,946 | ₩32,048 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,478 | ₩31,645 | ₩31,465 | ₩31,645 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,558 | ₩31,558 | ₩31,411 | ₩31,465 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,384 | ₩31,465 | ₩31,237 | ₩31,431 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,518 | ₩31,518 | ₩31,224 | ₩31,279 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,555 | ₩30,778 | ₩30,555 | ₩30,778 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,796 | ₩30,836 | ₩30,756 | ₩30,810 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,434 | ₩30,703 | ₩30,394 | ₩30,703 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,675 | ₩30,689 | ₩30,649 | ₩30,685 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,140 | ₩30,476 | ₩30,113 | ₩30,476 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,194 | ₩30,194 | ₩29,839 | ₩29,897 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,287 | ₩30,287 | ₩29,980 | ₩29,980 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,635 | ₩30,635 | ₩30,331 | ₩30,331 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,849 | ₩30,849 | ₩30,744 | ₩30,744 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,689 | ₩30,742 | ₩30,582 | ₩30,612 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,889 | ₩30,929 | ₩30,715 | ₩30,757 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,715 | ₩30,715 | ₩30,448 | ₩30,483 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,769 | ₩30,829 | ₩30,635 | ₩30,829 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,103 | ₩31,103 | ₩30,893 | ₩30,893 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,224 | ₩31,224 | ₩31,103 | ₩31,137 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,077 | ₩31,097 | ₩30,996 | ₩31,023 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,929 | ₩30,929 | ₩30,802 | ₩30,802 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,144 | ₩31,144 | ₩30,913 | ₩30,913 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,224 | ₩31,224 | ₩31,144 | ₩31,204 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,277 | ₩31,336 | ₩31,117 | ₩31,185 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,876 | ₩31,188 | ₩30,715 | ₩31,188 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩31,050 | ₩31,077 | ₩30,970 | ₩30,976 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,277 | ₩31,331 | ₩31,077 | ₩31,212 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩31,050 | ₩31,344 | ₩31,050 | ₩31,307 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,943 | ₩31,069 | ₩30,903 | ₩31,051 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩31,023 | ₩31,264 | ₩31,023 | ₩31,217 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,224 | ₩31,224 | ₩31,185 | ₩31,192 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,465 | ₩31,465 | ₩31,105 | ₩31,224 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,384 | ₩31,424 | ₩31,351 | ₩31,398 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,077 | ₩31,224 | ₩31,077 | ₩31,192 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,210 | ₩31,210 | ₩30,970 | ₩30,980 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩31,050 | ₩31,251 | ₩31,050 | ₩31,204 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,130 | ₩31,130 | ₩31,038 | ₩31,046 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,103 | ₩31,264 | ₩31,036 | ₩31,144 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩31,010 | ₩31,062 | ₩30,903 | ₩30,995 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,903 | ₩31,070 | ₩30,903 | ₩31,002 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,424 | ₩31,424 | ₩31,010 | ₩31,010 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,344 | ₩31,358 | ₩31,264 | ₩31,312 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,451 | ₩31,451 | ₩31,273 | ₩31,273 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,170 | ₩31,352 | ₩31,170 | ₩31,352 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,889 | ₩31,224 | ₩30,889 | ₩31,224 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,849 | ₩30,995 | ₩30,822 | ₩30,903 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,438 | ₩31,438 | ₩31,036 | ₩31,069 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,705 | ₩31,705 | ₩31,304 | ₩31,325 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,625 | ₩31,625 | ₩31,598 | ₩31,598 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,652 | ₩31,652 | ₩31,438 | ₩31,447 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,759 | ₩31,759 | ₩31,384 | ₩31,610 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,853 | ₩31,853 | ₩31,667 | ₩31,712 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,692 | ₩31,705 | ₩31,625 | ₩31,692 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,585 | ₩31,638 | ₩31,545 | ₩31,598 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,491 | ₩31,572 | ₩31,451 | ₩31,511 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,545 | ₩31,545 | ₩31,399 | ₩31,491 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,210 | ₩31,375 | ₩31,134 | ₩31,331 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,237 | ₩31,291 | ₩31,103 | ₩31,144 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,531 | ₩31,531 | ₩31,384 | ₩31,446 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,638 | ₩31,638 | ₩31,424 | ₩31,424 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,505 | ₩31,505 | ₩31,264 | ₩31,375 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,518 | ₩31,531 | ₩31,491 | ₩31,514 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,411 | ₩31,560 | ₩31,411 | ₩31,560 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,451 | ₩31,585 | ₩31,451 | ₩31,565 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,465 | ₩31,465 | ₩31,331 | ₩31,378 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,358 | ₩31,558 | ₩31,358 | ₩31,451 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,438 | ₩31,451 | ₩31,371 | ₩31,451 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,451 | ₩31,451 | ₩31,331 | ₩31,331 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,465 | ₩31,465 | ₩31,210 | ₩31,237 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,465 | ₩31,465 | ₩31,277 | ₩31,277 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,384 | ₩31,424 | ₩31,371 | ₩31,378 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,411 | ₩31,411 | ₩31,304 | ₩31,386 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,438 | ₩31,478 | ₩31,411 | ₩31,443 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,451 | ₩31,451 | ₩31,358 | ₩31,412 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,251 | ₩31,398 | ₩31,251 | ₩31,344 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,291 | ₩31,331 | ₩31,264 | ₩31,311 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩31,036 | ₩31,237 | ₩31,036 | ₩31,232 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,943 | ₩31,090 | ₩30,943 | ₩31,027 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,184 | ₩31,184 | ₩30,782 | ₩30,822 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩31,036 | ₩31,089 | ₩30,943 | ₩31,089 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,063 | ₩31,077 | ₩30,970 | ₩31,003 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,157 | ₩31,170 | ₩31,034 | ₩31,103 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,358 | ₩31,358 | ₩31,157 | ₩31,331 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,228 | ₩31,384 | ₩31,228 | ₩31,337 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,291 | ₩31,304 | ₩31,210 | ₩31,243 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,218 | ₩31,251 | ₩31,157 | ₩31,210 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,304 | ₩31,304 | ₩31,210 | ₩31,255 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,164 | ₩31,224 | ₩31,130 | ₩31,180 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,169 | ₩31,251 | ₩31,169 | ₩31,251 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,197 | ₩31,237 | ₩31,130 | ₩31,177 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩31,050 | ₩31,144 | ₩31,016 | ₩31,061 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,090 | ₩31,117 | ₩31,063 | ₩31,091 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,863 | ₩31,050 | ₩30,863 | ₩31,050 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,769 | ₩30,903 | ₩30,595 | ₩30,901 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,582 | ₩30,782 | ₩30,501 | ₩30,769 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,381 | ₩30,582 | ₩30,301 | ₩30,582 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,301 | ₩30,314 | ₩30,235 | ₩30,271 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,269 | ₩30,354 | ₩30,261 | ₩30,307 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,274 | ₩30,274 | ₩30,194 | ₩30,261 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,261 | ₩30,314 | ₩30,261 | ₩30,281 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,140 | ₩30,301 | ₩30,140 | ₩30,286 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,287 | ₩30,314 | ₩30,220 | ₩30,261 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,261 | ₩30,290 | ₩30,261 | ₩30,287 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,261 | ₩30,294 | ₩30,247 | ₩30,294 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,247 | ₩30,301 | ₩30,247 | ₩30,285 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,140 | ₩30,175 | ₩30,087 | ₩30,175 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,180 | ₩30,180 | ₩30,180 | ₩30,180 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,230 | ₩30,242 | ₩30,220 | ₩30,234 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,230 | ₩30,230 | ₩30,216 | ₩30,216 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,234 | ₩30,241 | ₩30,194 | ₩30,239 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,241 | ₩30,241 | ₩30,180 | ₩30,220 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,167 | ₩30,214 | ₩30,154 | ₩30,167 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,180 | ₩30,203 | ₩30,180 | ₩30,200 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,167 | ₩30,199 | ₩30,167 | ₩30,199 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,154 | ₩30,207 | ₩30,154 | ₩30,186 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,147 | ₩30,147 | ₩30,140 | ₩30,140 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩30,033 | ₩30,087 | ₩30,020 | ₩30,080 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,073 | ₩30,073 | ₩29,940 | ₩30,026 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,140 | ₩30,140 | ₩29,980 | ₩30,047 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩30,020 | ₩30,047 | ₩30,020 | ₩30,040 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,859 | ₩29,933 | ₩29,859 | ₩29,933 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,926 | ₩29,926 | ₩29,808 | ₩29,808 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,832 | ₩29,891 | ₩29,832 | ₩29,891 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,779 | ₩29,853 | ₩29,779 | ₩29,853 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,870 | ₩29,899 | ₩29,870 | ₩29,886 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩29,993 | ₩29,993 | ₩29,725 | ₩29,725 | -0.89% | 1천 |
|---|