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 | ₩34,641 | ₩34,775 | ₩34,641 | ₩34,762 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,735 | ₩34,735 | ₩34,695 | ₩34,695 | -0.12% | 900 |
| 2026.10.07 | ₩34,695 | ₩34,735 | ₩34,695 | ₩34,721 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,748 | ₩34,762 | ₩34,721 | ₩34,755 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,668 | ₩34,735 | ₩34,668 | ₩34,708 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,655 | ₩34,675 | ₩34,641 | ₩34,668 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,548 | ₩34,608 | ₩34,548 | ₩34,608 | +0.17% | 1천 |
| 2026.09.30 | ₩34,588 | ₩34,608 | ₩34,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,561 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,548 | ₩34,574 | ₩34,548 | ₩34,574 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,534 | ₩34,554 | ₩34,507 | ₩34,521 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,548 | ₩34,588 | ₩34,548 | ₩34,588 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,481 | ₩34,548 | ₩34,481 | ₩34,548 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,536 | ₩34,541 | ₩34,507 | ₩34,541 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,534 | ₩34,574 | ₩34,534 | ₩34,574 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,454 | ₩34,534 | ₩34,454 | ₩34,534 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,280 | ₩34,367 | ₩34,280 | ₩34,367 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,267 | ₩34,288 | ₩34,267 | ₩34,280 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,220 | ₩34,220 | ₩34,120 | ₩34,120 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,173 | ₩34,173 | ₩34,079 | ₩34,079 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,106 | ₩34,173 | ₩34,106 | ₩34,166 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,240 | ₩34,240 | ₩34,227 | ₩34,240 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,106 | ₩34,106 | ₩34,093 | ₩34,100 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,213 | ₩34,233 | ₩34,213 | ₩34,233 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,400 | ₩34,400 | ₩34,227 | ₩34,247 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,253 | ₩34,253 | ₩34,133 | ₩34,213 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,066 | ₩34,120 | ₩34,066 | ₩34,120 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,892 | ₩34,079 | ₩33,892 | ₩34,073 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩34,039 | ₩34,213 | ₩34,039 | ₩34,213 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩34,039 | ₩34,186 | ₩34,039 | ₩34,186 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,227 | ₩34,227 | ₩34,106 | ₩34,200 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,106 | ₩34,106 | ₩34,013 | ₩34,053 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩33,999 | ₩34,006 | ₩33,986 | ₩34,006 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,093 | ₩34,093 | ₩33,892 | ₩33,892 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩33,946 | ₩34,039 | ₩33,932 | ₩33,999 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩33,986 | ₩33,986 | ₩33,892 | ₩33,926 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,146 | ₩34,146 | ₩33,972 | ₩33,994 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩33,959 | ₩34,026 | ₩33,959 | ₩33,993 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,267 | ₩34,267 | ₩34,106 | ₩34,120 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩34,039 | ₩34,133 | ₩34,039 | ₩34,093 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,160 | ₩34,160 | ₩34,066 | ₩34,066 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,892 | ₩34,039 | ₩33,892 | ₩34,013 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,919 | ₩33,919 | ₩33,892 | ₩33,919 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩34,013 | ₩34,013 | ₩33,919 | ₩33,943 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,892 | ₩33,939 | ₩33,879 | ₩33,939 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,852 | ₩33,852 | ₩33,785 | ₩33,812 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩34,013 | ₩34,013 | ₩33,825 | ₩33,835 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,705 | ₩33,865 | ₩33,705 | ₩33,859 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,504 | ₩33,591 | ₩33,411 | ₩33,591 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,625 | ₩33,625 | ₩33,408 | ₩33,408 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,250 | ₩33,270 | ₩33,170 | ₩33,270 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,224 | ₩33,224 | ₩32,877 | ₩32,877 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,224 | ₩33,224 | ₩32,957 | ₩33,129 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,103 | ₩33,203 | ₩33,103 | ₩33,203 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,397 | ₩33,397 | ₩33,190 | ₩33,190 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,451 | ₩33,451 | ₩33,224 | ₩33,257 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,638 | ₩33,638 | ₩33,491 | ₩33,491 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,611 | ₩33,611 | ₩33,451 | ₩33,511 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,438 | ₩33,438 | ₩33,332 | ₩33,332 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,344 | ₩33,344 | ₩33,203 | ₩33,317 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,585 | ₩33,585 | ₩33,518 | ₩33,571 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,544 | ₩33,605 | ₩33,544 | ₩33,598 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,718 | ₩33,718 | ₩33,458 | ₩33,458 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,544 | ₩33,638 | ₩33,518 | ₩33,611 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,518 | ₩33,544 | ₩33,518 | ₩33,544 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,304 | ₩33,365 | ₩33,237 | ₩33,365 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,397 | ₩33,417 | ₩33,357 | ₩33,357 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,397 | ₩33,571 | ₩33,397 | ₩33,571 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,625 | ₩33,625 | ₩33,290 | ₩33,339 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,611 | ₩33,611 | ₩33,478 | ₩33,484 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,558 | ₩33,558 | ₩33,478 | ₩33,558 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,424 | ₩33,438 | ₩33,230 | ₩33,438 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,237 | ₩33,264 | ₩33,183 | ₩33,236 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,531 | ₩33,531 | ₩33,210 | ₩33,304 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,224 | ₩33,290 | ₩33,150 | ₩33,201 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,344 | ₩33,344 | ₩33,210 | ₩33,224 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,692 | ₩33,692 | ₩33,464 | ₩33,504 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,651 | ₩33,651 | ₩33,464 | ₩33,524 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,411 | ₩33,491 | ₩33,337 | ₩33,337 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,451 | ₩33,544 | ₩33,451 | ₩33,464 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,651 | ₩33,651 | ₩33,544 | ₩33,578 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,304 | ₩33,310 | ₩33,190 | ₩33,310 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,143 | ₩33,224 | ₩33,036 | ₩33,224 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,903 | ₩33,117 | ₩32,903 | ₩32,936 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,504 | ₩33,504 | ₩32,876 | ₩33,141 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,424 | ₩33,424 | ₩33,284 | ₩33,284 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,357 | ₩33,357 | ₩33,145 | ₩33,145 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,504 | ₩33,558 | ₩33,491 | ₩33,544 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,558 | ₩33,558 | ₩33,538 | ₩33,538 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,585 | ₩33,585 | ₩33,518 | ₩33,558 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,544 | ₩33,571 | ₩33,504 | ₩33,565 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,511 | ₩33,524 | ₩33,478 | ₩33,524 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,571 | ₩33,571 | ₩33,464 | ₩33,504 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,585 | ₩33,585 | ₩33,371 | ₩33,412 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,558 | ₩33,558 | ₩33,397 | ₩33,431 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,478 | ₩33,478 | ₩33,324 | ₩33,324 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,250 | ₩33,284 | ₩33,170 | ₩33,284 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,197 | ₩33,224 | ₩33,170 | ₩33,224 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,143 | ₩33,143 | ₩33,063 | ₩33,107 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,317 | ₩33,317 | ₩33,090 | ₩33,150 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,250 | ₩33,250 | ₩33,117 | ₩33,145 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,304 | ₩33,304 | ₩33,197 | ₩33,250 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,157 | ₩33,250 | ₩33,157 | ₩33,190 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,063 | ₩33,130 | ₩33,063 | ₩33,130 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,157 | ₩33,217 | ₩33,143 | ₩33,190 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,036 | ₩33,036 | ₩32,996 | ₩33,023 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩33,050 | ₩33,050 | ₩32,929 | ₩32,991 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩32,943 | ₩32,943 | ₩32,836 | ₩32,842 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,789 | ₩32,789 | ₩32,735 | ₩32,735 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,769 | ₩32,769 | ₩32,715 | ₩32,755 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,608 | ₩32,642 | ₩32,608 | ₩32,642 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,434 | ₩32,508 | ₩32,434 | ₩32,501 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,541 | ₩32,541 | ₩32,401 | ₩32,461 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,608 | ₩32,608 | ₩32,475 | ₩32,541 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,582 | ₩32,582 | ₩32,436 | ₩32,535 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,475 | ₩32,475 | ₩32,247 | ₩32,301 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,327 | ₩32,394 | ₩32,327 | ₩32,394 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,381 | ₩32,381 | ₩32,180 | ₩32,180 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,327 | ₩32,327 | ₩32,180 | ₩32,247 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,274 | ₩32,301 | ₩32,220 | ₩32,301 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,167 | ₩32,167 | ₩32,046 | ₩32,113 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩31,980 | ₩32,046 | ₩31,939 | ₩32,041 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,886 | ₩31,886 | ₩31,886 | ₩31,886 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,471 | ₩31,639 | ₩31,458 | ₩31,639 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,552 | ₩31,552 | ₩31,404 | ₩31,458 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,378 | ₩31,458 | ₩31,231 | ₩31,425 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,511 | ₩31,511 | ₩31,217 | ₩31,272 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,549 | ₩30,772 | ₩30,549 | ₩30,772 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,789 | ₩30,829 | ₩30,749 | ₩30,804 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,428 | ₩30,697 | ₩30,388 | ₩30,697 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,669 | ₩30,682 | ₩30,642 | ₩30,678 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,134 | ₩30,470 | ₩30,107 | ₩30,470 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,187 | ₩30,187 | ₩29,833 | ₩29,890 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,281 | ₩30,281 | ₩29,973 | ₩29,973 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,629 | ₩30,629 | ₩30,325 | ₩30,325 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,843 | ₩30,843 | ₩30,737 | ₩30,737 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,682 | ₩30,736 | ₩30,575 | ₩30,606 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,883 | ₩30,923 | ₩30,709 | ₩30,750 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,709 | ₩30,709 | ₩30,442 | ₩30,476 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,763 | ₩30,823 | ₩30,629 | ₩30,823 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,097 | ₩31,097 | ₩30,887 | ₩30,887 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,217 | ₩31,217 | ₩31,097 | ₩31,130 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,070 | ₩31,090 | ₩30,990 | ₩31,017 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,923 | ₩30,923 | ₩30,796 | ₩30,796 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,137 | ₩31,137 | ₩30,907 | ₩30,907 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,217 | ₩31,217 | ₩31,137 | ₩31,197 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,271 | ₩31,330 | ₩31,110 | ₩31,178 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,869 | ₩31,181 | ₩30,709 | ₩31,181 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩31,043 | ₩31,070 | ₩30,963 | ₩30,970 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,271 | ₩31,324 | ₩31,070 | ₩31,205 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩31,043 | ₩31,338 | ₩31,043 | ₩31,300 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,936 | ₩31,062 | ₩30,896 | ₩31,045 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩31,017 | ₩31,257 | ₩31,017 | ₩31,211 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,217 | ₩31,217 | ₩31,178 | ₩31,185 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,458 | ₩31,458 | ₩31,098 | ₩31,217 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,378 | ₩31,418 | ₩31,344 | ₩31,391 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,070 | ₩31,217 | ₩31,070 | ₩31,185 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,204 | ₩31,204 | ₩30,963 | ₩30,974 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩31,043 | ₩31,244 | ₩31,043 | ₩31,197 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,124 | ₩31,124 | ₩31,031 | ₩31,039 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,097 | ₩31,257 | ₩31,030 | ₩31,137 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩31,003 | ₩31,055 | ₩30,896 | ₩30,989 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,896 | ₩31,063 | ₩30,896 | ₩30,995 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,418 | ₩31,418 | ₩31,003 | ₩31,003 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,338 | ₩31,351 | ₩31,257 | ₩31,306 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,445 | ₩31,445 | ₩31,267 | ₩31,267 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,164 | ₩31,346 | ₩31,164 | ₩31,346 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,883 | ₩31,217 | ₩30,883 | ₩31,217 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,843 | ₩30,989 | ₩30,816 | ₩30,896 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,431 | ₩31,431 | ₩31,030 | ₩31,062 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,699 | ₩31,699 | ₩31,297 | ₩31,319 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,618 | ₩31,618 | ₩31,592 | ₩31,592 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,645 | ₩31,645 | ₩31,431 | ₩31,441 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,752 | ₩31,752 | ₩31,378 | ₩31,604 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,846 | ₩31,846 | ₩31,660 | ₩31,705 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,685 | ₩31,699 | ₩31,618 | ₩31,685 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,578 | ₩31,632 | ₩31,538 | ₩31,592 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,485 | ₩31,565 | ₩31,445 | ₩31,505 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,538 | ₩31,538 | ₩31,392 | ₩31,485 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,204 | ₩31,368 | ₩31,128 | ₩31,324 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,231 | ₩31,284 | ₩31,097 | ₩31,137 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,525 | ₩31,525 | ₩31,378 | ₩31,439 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,632 | ₩31,632 | ₩31,418 | ₩31,418 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,498 | ₩31,498 | ₩31,257 | ₩31,368 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,511 | ₩31,525 | ₩31,485 | ₩31,507 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,404 | ₩31,553 | ₩31,404 | ₩31,553 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,445 | ₩31,578 | ₩31,445 | ₩31,558 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,458 | ₩31,458 | ₩31,324 | ₩31,371 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,351 | ₩31,552 | ₩31,351 | ₩31,445 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,431 | ₩31,445 | ₩31,364 | ₩31,445 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,445 | ₩31,445 | ₩31,324 | ₩31,324 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,458 | ₩31,458 | ₩31,204 | ₩31,231 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,458 | ₩31,458 | ₩31,271 | ₩31,271 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,378 | ₩31,418 | ₩31,364 | ₩31,371 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,404 | ₩31,404 | ₩31,297 | ₩31,379 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,431 | ₩31,471 | ₩31,404 | ₩31,437 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,445 | ₩31,445 | ₩31,351 | ₩31,406 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,244 | ₩31,391 | ₩31,244 | ₩31,338 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,284 | ₩31,324 | ₩31,257 | ₩31,304 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩31,030 | ₩31,231 | ₩31,030 | ₩31,225 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,936 | ₩31,083 | ₩30,936 | ₩31,021 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,177 | ₩31,177 | ₩30,776 | ₩30,816 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩31,030 | ₩31,082 | ₩30,936 | ₩31,082 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,057 | ₩31,070 | ₩30,963 | ₩30,997 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,150 | ₩31,164 | ₩31,027 | ₩31,097 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,351 | ₩31,351 | ₩31,150 | ₩31,324 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,221 | ₩31,378 | ₩31,221 | ₩31,331 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,284 | ₩31,297 | ₩31,204 | ₩31,236 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,212 | ₩31,244 | ₩31,150 | ₩31,204 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,297 | ₩31,297 | ₩31,204 | ₩31,248 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,157 | ₩31,217 | ₩31,124 | ₩31,173 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,162 | ₩31,244 | ₩31,162 | ₩31,244 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,190 | ₩31,231 | ₩31,124 | ₩31,170 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩31,043 | ₩31,137 | ₩31,010 | ₩31,054 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,083 | ₩31,110 | ₩31,057 | ₩31,085 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,856 | ₩31,043 | ₩30,856 | ₩31,043 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,763 | ₩30,896 | ₩30,589 | ₩30,895 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,575 | ₩30,776 | ₩30,495 | ₩30,763 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,375 | ₩30,575 | ₩30,294 | ₩30,575 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,294 | ₩30,308 | ₩30,229 | ₩30,265 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,262 | ₩30,348 | ₩30,254 | ₩30,301 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,268 | ₩30,268 | ₩30,187 | ₩30,254 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,254 | ₩30,308 | ₩30,254 | ₩30,274 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,134 | ₩30,294 | ₩30,134 | ₩30,280 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,281 | ₩30,308 | ₩30,214 | ₩30,254 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,254 | ₩30,284 | ₩30,254 | ₩30,281 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,254 | ₩30,288 | ₩30,241 | ₩30,288 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,241 | ₩30,294 | ₩30,241 | ₩30,278 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,134 | ₩30,169 | ₩30,080 | ₩30,169 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,174 | ₩30,174 | ₩30,174 | ₩30,174 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,223 | ₩30,236 | ₩30,214 | ₩30,228 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,223 | ₩30,223 | ₩30,210 | ₩30,210 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,228 | ₩30,234 | ₩30,187 | ₩30,233 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,234 | ₩30,234 | ₩30,174 | ₩30,214 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,161 | ₩30,207 | ₩30,147 | ₩30,161 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,174 | ₩30,197 | ₩30,174 | ₩30,194 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,161 | ₩30,193 | ₩30,161 | ₩30,193 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,147 | ₩30,201 | ₩30,147 | ₩30,179 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,141 | ₩30,141 | ₩30,134 | ₩30,134 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩30,027 | ₩30,080 | ₩30,014 | ₩30,074 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,067 | ₩30,067 | ₩29,933 | ₩30,020 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,134 | ₩30,134 | ₩29,973 | ₩30,040 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩30,014 | ₩30,040 | ₩30,014 | ₩30,034 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,853 | ₩29,927 | ₩29,853 | ₩29,927 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,920 | ₩29,920 | ₩29,802 | ₩29,802 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,826 | ₩29,885 | ₩29,826 | ₩29,885 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,773 | ₩29,846 | ₩29,773 | ₩29,846 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,864 | ₩29,893 | ₩29,864 | ₩29,880 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩29,987 | ₩29,987 | ₩29,719 | ₩29,719 | -0.89% | 1천 |
|---|