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 | ₩34,623 | ₩34,756 | ₩34,623 | ₩34,743 | +0.35% | 1.7천 |
| 2026.10.08 | ₩34,716 | ₩34,716 | ₩34,676 | ₩34,676 | -0.12% | 900 |
| 2026.10.07 | ₩34,676 | ₩34,716 | ₩34,676 | ₩34,703 | +0.08% | 3.4천 |
| 2026.10.06 | ₩34,730 | ₩34,743 | ₩34,703 | ₩34,736 | +0.02% | 4.4천 |
| 2026.10.05 | ₩34,649 | ₩34,716 | ₩34,649 | ₩34,689 | +0.12% | 1.1만 |
| 2026.10.02 | ₩34,636 | ₩34,656 | ₩34,623 | ₩34,649 | +0.04% | 2.8천 |
| 2026.10.01 | ₩34,529 | ₩34,589 | ₩34,529 | ₩34,589 | +0.17% | 1천 |
| 2026.09.30 | ₩34,569 | ₩34,589 | ₩34,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,542 |
| -0.08% |
| 6.6천 |
| 2026.09.29 | ₩34,529 | ₩34,556 | ₩34,529 | ₩34,556 | +0.08% | 300 |
|---|
| 2026.09.28 | ₩34,516 | ₩34,536 | ₩34,489 | ₩34,502 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩34,529 | ₩34,569 | ₩34,529 | ₩34,569 | +0.12% | 1.3천 |
|---|
| 2026.09.24 | ₩34,462 | ₩34,529 | ₩34,462 | ₩34,529 | +0.19% | 800 |
|---|
| 2026.09.23 | ₩34,517 | ₩34,522 | ₩34,489 | ₩34,522 | +0.02% | 1.4천 |
|---|
| 2026.09.22 | ₩34,516 | ₩34,556 | ₩34,516 | ₩34,556 | +0.12% | 1.3천 |
|---|
| 2026.09.21 | ₩34,435 | ₩34,516 | ₩34,435 | ₩34,516 | +0.23% | 1.5천 |
|---|
| 2026.09.18 | ₩34,262 | ₩34,349 | ₩34,262 | ₩34,349 | +0.25% | 4천 |
|---|
| 2026.09.17 | ₩34,248 | ₩34,270 | ₩34,248 | ₩34,262 | +0.04% | 4.1천 |
|---|
| 2026.09.16 | ₩34,202 | ₩34,202 | ₩34,101 | ₩34,101 | -0.29% | 1.4천 |
|---|
| 2026.09.15 | ₩34,155 | ₩34,155 | ₩34,061 | ₩34,061 | -0.27% | 3.8만 |
|---|
| 2026.09.14 | ₩34,088 | ₩34,155 | ₩34,088 | ₩34,148 | +0.18% | 7천 |
|---|
| 2026.09.11 | ₩34,222 | ₩34,222 | ₩34,208 | ₩34,222 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩34,088 | ₩34,088 | ₩34,075 | ₩34,081 | -0.02% | 2.6천 |
|---|
| 2026.09.09 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩34,195 | ₩34,215 | ₩34,195 | ₩34,215 | +0.06% | 600 |
|---|
| 2026.09.04 | ₩34,382 | ₩34,382 | ₩34,208 | ₩34,228 | -0.45% | 300 |
|---|
| 2026.09.03 | ₩34,235 | ₩34,235 | ₩34,115 | ₩34,195 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩34,048 | ₩34,101 | ₩34,048 | ₩34,101 | +0.16% | 3.7천 |
|---|
| 2026.09.01 | ₩33,874 | ₩34,061 | ₩33,874 | ₩34,054 | +0.53% | 800 |
|---|
| 2026.08.31 | ₩34,021 | ₩34,195 | ₩34,021 | ₩34,195 | +0.51% | 900 |
|---|
| 2026.08.28 | ₩34,021 | ₩34,168 | ₩34,021 | ₩34,168 | +0.43% | 400 |
|---|
| 2026.08.27 | ₩34,208 | ₩34,208 | ₩34,088 | ₩34,181 | -0.08% | 700 |
|---|
| 2026.08.26 | ₩34,088 | ₩34,088 | ₩33,994 | ₩34,034 | -0.16% | 4.5천 |
|---|
| 2026.08.25 | ₩33,981 | ₩33,988 | ₩33,968 | ₩33,988 | +0.02% | 39.1만 |
|---|
| 2026.08.24 | ₩34,075 | ₩34,075 | ₩33,874 | ₩33,874 | -0.59% | 600 |
|---|
| 2026.08.21 | ₩33,927 | ₩34,021 | ₩33,914 | ₩33,981 | +0.16% | 3.1만 |
|---|
| 2026.08.20 | ₩33,968 | ₩33,968 | ₩33,874 | ₩33,907 | -0.18% | 1.3만 |
|---|
| 2026.08.19 | ₩34,128 | ₩34,128 | ₩33,954 | ₩33,976 | -0.45% | 1천 |
|---|
| 2026.08.18 | ₩33,941 | ₩34,008 | ₩33,941 | ₩33,974 | +0.10% | 400 |
|---|
| 2026.08.17 | ₩34,248 | ₩34,248 | ₩34,088 | ₩34,101 | -0.43% | 1.5천 |
|---|
| 2026.08.14 | ₩34,021 | ₩34,115 | ₩34,021 | ₩34,075 | +0.16% | 7천 |
|---|
| 2026.08.13 | ₩34,141 | ₩34,141 | ₩34,048 | ₩34,048 | -0.27% | 1.6천 |
|---|
| 2026.08.12 | ₩33,874 | ₩34,021 | ₩33,874 | ₩33,994 | +0.36% | 9.1천 |
|---|
| 2026.08.11 | ₩33,901 | ₩33,901 | ₩33,874 | ₩33,901 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩33,994 | ₩33,994 | ₩33,901 | ₩33,925 | -0.20% | 1천 |
|---|
| 2026.08.07 | ₩33,874 | ₩33,921 | ₩33,861 | ₩33,921 | +0.14% | 5.5천 |
|---|
| 2026.08.06 | ₩33,834 | ₩33,834 | ₩33,767 | ₩33,794 | -0.12% | 900 |
|---|
| 2026.08.05 | ₩33,994 | ₩33,994 | ₩33,807 | ₩33,817 | -0.52% | 6.6천 |
|---|
| 2026.08.04 | ₩33,687 | ₩33,847 | ₩33,687 | ₩33,841 | +0.46% | 900 |
|---|
| 2026.08.03 | ₩33,486 | ₩33,573 | ₩33,393 | ₩33,573 | +0.26% | 400 |
|---|
| 2026.07.31 | ₩33,607 | ₩33,607 | ₩33,390 | ₩33,390 | -0.64% | 600 |
|---|
| 2026.07.30 | ₩33,232 | ₩33,252 | ₩33,152 | ₩33,252 | +0.06% | 2.1천 |
|---|
| 2026.07.29 | ₩33,206 | ₩33,206 | ₩32,859 | ₩32,859 | -1.04% | 1.4천 |
|---|
| 2026.07.28 | ₩33,206 | ₩33,206 | ₩32,940 | ₩33,111 | -0.29% | 2.4천 |
|---|
| 2026.07.27 | ₩33,085 | ₩33,186 | ₩33,085 | ₩33,186 | +0.30% | 3.1천 |
|---|
| 2026.07.24 | ₩33,379 | ₩33,379 | ₩33,172 | ₩33,172 | -0.62% | 2.6천 |
|---|
| 2026.07.23 | ₩33,433 | ₩33,433 | ₩33,206 | ₩33,239 | -0.58% | 3천 |
|---|
| 2026.07.22 | ₩33,620 | ₩33,620 | ₩33,473 | ₩33,473 | -0.44% | 3.1천 |
|---|
| 2026.07.21 | ₩33,593 | ₩33,593 | ₩33,433 | ₩33,493 | -0.30% | 6.6천 |
|---|
| 2026.07.20 | ₩33,420 | ₩33,420 | ₩33,314 | ₩33,314 | -0.32% | 2.4천 |
|---|
| 2026.07.17 | ₩33,326 | ₩33,326 | ₩33,186 | ₩33,299 | -0.08% | 2.3만 |
|---|
| 2026.07.16 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 400 |
|---|
| 2026.07.15 | ₩33,567 | ₩33,567 | ₩33,500 | ₩33,553 | -0.04% | 2.4천 |
|---|
| 2026.07.14 | ₩33,526 | ₩33,587 | ₩33,526 | ₩33,580 | +0.16% | 3.9천 |
|---|
| 2026.07.13 | ₩33,700 | ₩33,700 | ₩33,440 | ₩33,440 | -0.77% | 700 |
|---|
| 2026.07.10 | ₩33,526 | ₩33,620 | ₩33,500 | ₩33,593 | +0.20% | 4.6천 |
|---|
| 2026.07.09 | ₩33,500 | ₩33,526 | ₩33,500 | ₩33,526 | +0.08% | 300 |
|---|
| 2026.07.08 | ₩33,286 | ₩33,347 | ₩33,219 | ₩33,347 | +0.18% | 2.5천 |
|---|
| 2026.07.07 | ₩33,379 | ₩33,399 | ₩33,339 | ₩33,339 | -0.12% | 2.5천 |
|---|
| 2026.07.06 | ₩33,379 | ₩33,553 | ₩33,379 | ₩33,553 | +0.52% | 1.3천 |
|---|
| 2026.07.02 | ₩33,607 | ₩33,607 | ₩33,272 | ₩33,321 | -0.85% | 5천 |
|---|
| 2026.07.01 | ₩33,593 | ₩33,593 | ₩33,460 | ₩33,466 | -0.38% | 4.2천 |
|---|
| 2026.06.30 | ₩33,540 | ₩33,540 | ₩33,460 | ₩33,540 | 0.00% | 2.7천 |
|---|
| 2026.06.29 | ₩33,406 | ₩33,420 | ₩33,212 | ₩33,420 | +0.04% | 2.2천 |
|---|
| 2026.06.26 | ₩33,219 | ₩33,246 | ₩33,166 | ₩33,218 | -0.00% | 5천 |
|---|
| 2026.06.25 | ₩33,513 | ₩33,513 | ₩33,192 | ₩33,286 | -0.68% | 6.2만 |
|---|
| 2026.06.24 | ₩33,206 | ₩33,272 | ₩33,132 | ₩33,183 | -0.07% | 2.8천 |
|---|
| 2026.06.23 | ₩33,326 | ₩33,326 | ₩33,192 | ₩33,206 | -0.36% | 5.9만 |
|---|
| 2026.06.22 | ₩33,673 | ₩33,673 | ₩33,446 | ₩33,486 | -0.56% | 5.8만 |
|---|
| 2026.06.18 | ₩33,633 | ₩33,633 | ₩33,446 | ₩33,506 | -0.38% | 10.1만 |
|---|
| 2026.06.17 | ₩33,393 | ₩33,473 | ₩33,319 | ₩33,319 | -0.22% | 3.7천 |
|---|
| 2026.06.16 | ₩33,433 | ₩33,526 | ₩33,433 | ₩33,446 | +0.04% | 7천 |
|---|
| 2026.06.15 | ₩33,633 | ₩33,633 | ₩33,526 | ₩33,560 | -0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩33,286 | ₩33,293 | ₩33,172 | ₩33,293 | +0.02% | 900 |
|---|
| 2026.06.11 | ₩33,125 | ₩33,206 | ₩33,018 | ₩33,206 | +0.24% | 1.2천 |
|---|
| 2026.06.10 | ₩32,885 | ₩33,099 | ₩32,885 | ₩32,918 | +0.10% | 2.6천 |
|---|
| 2026.06.09 | ₩33,486 | ₩33,486 | ₩32,858 | ₩33,123 | -1.09% | 6.3천 |
|---|
| 2026.06.08 | ₩33,406 | ₩33,406 | ₩33,266 | ₩33,266 | -0.42% | 1.2천 |
|---|
| 2026.06.05 | ₩33,339 | ₩33,339 | ₩33,127 | ₩33,127 | -0.64% | 4.2천 |
|---|
| 2026.06.04 | ₩33,486 | ₩33,540 | ₩33,473 | ₩33,526 | +0.12% | 5.4천 |
|---|
| 2026.06.03 | ₩33,540 | ₩33,540 | ₩33,520 | ₩33,520 | -0.06% | 1.6천 |
|---|
| 2026.06.02 | ₩33,567 | ₩33,567 | ₩33,500 | ₩33,540 | -0.08% | 2.5천 |
|---|
| 2026.06.01 | ₩33,526 | ₩33,553 | ₩33,486 | ₩33,546 | +0.06% | 5천 |
|---|
| 2026.05.29 | ₩33,493 | ₩33,506 | ₩33,460 | ₩33,506 | +0.04% | 2.5천 |
|---|
| 2026.05.28 | ₩33,553 | ₩33,553 | ₩33,446 | ₩33,486 | -0.20% | 900 |
|---|
| 2026.05.27 | ₩33,567 | ₩33,567 | ₩33,353 | ₩33,394 | -0.51% | 5.4만 |
|---|
| 2026.05.26 | ₩33,540 | ₩33,540 | ₩33,379 | ₩33,413 | -0.38% | 3.4천 |
|---|
| 2026.05.22 | ₩33,460 | ₩33,460 | ₩33,306 | ₩33,306 | -0.46% | 1천 |
|---|
| 2026.05.21 | ₩33,232 | ₩33,266 | ₩33,152 | ₩33,266 | +0.10% | 400 |
|---|
| 2026.05.20 | ₩33,179 | ₩33,206 | ₩33,152 | ₩33,206 | +0.08% | 1.3만 |
|---|
| 2026.05.19 | ₩33,125 | ₩33,125 | ₩33,045 | ₩33,089 | -0.11% | 500 |
|---|
| 2026.05.18 | ₩33,299 | ₩33,299 | ₩33,072 | ₩33,132 | -0.50% | 2.7천 |
|---|
| 2026.05.15 | ₩33,232 | ₩33,232 | ₩33,099 | ₩33,127 | -0.32% | 3.6천 |
|---|
| 2026.05.14 | ₩33,286 | ₩33,286 | ₩33,179 | ₩33,232 | -0.16% | 2.5천 |
|---|
| 2026.05.13 | ₩33,139 | ₩33,232 | ₩33,139 | ₩33,172 | +0.10% | 4.6천 |
|---|
| 2026.05.12 | ₩33,045 | ₩33,112 | ₩33,045 | ₩33,112 | +0.20% | 400 |
|---|
| 2026.05.11 | ₩33,139 | ₩33,199 | ₩33,125 | ₩33,172 | +0.10% | 6.8천 |
|---|
| 2026.05.08 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,018 | ₩33,018 | ₩32,978 | ₩33,005 | -0.04% | 4천 |
|---|
| 2026.05.06 | ₩33,032 | ₩33,032 | ₩32,912 | ₩32,973 | -0.18% | 1.1천 |
|---|
| 2026.05.05 | ₩32,925 | ₩32,925 | ₩32,818 | ₩32,825 | -0.30% | 2천 |
|---|
| 2026.05.04 | ₩32,771 | ₩32,771 | ₩32,718 | ₩32,718 | -0.16% | 1.9천 |
|---|
| 2026.05.01 | ₩32,751 | ₩32,751 | ₩32,698 | ₩32,738 | -0.04% | 3.9천 |
|---|
| 2026.04.30 | ₩32,591 | ₩32,624 | ₩32,591 | ₩32,624 | +0.10% | 200 |
|---|
| 2026.04.29 | ₩32,417 | ₩32,490 | ₩32,417 | ₩32,484 | +0.21% | 1.9천 |
|---|
| 2026.04.28 | ₩32,524 | ₩32,524 | ₩32,383 | ₩32,444 | -0.25% | 4.1천 |
|---|
| 2026.04.27 | ₩32,591 | ₩32,591 | ₩32,457 | ₩32,524 | -0.21% | 1.9천 |
|---|
| 2026.04.24 | ₩32,564 | ₩32,564 | ₩32,418 | ₩32,517 | -0.14% | 2.1천 |
|---|
| 2026.04.23 | ₩32,457 | ₩32,457 | ₩32,230 | ₩32,283 | -0.54% | 1.1만 |
|---|
| 2026.04.22 | ₩32,310 | ₩32,377 | ₩32,310 | ₩32,377 | +0.21% | 500 |
|---|
| 2026.04.21 | ₩32,363 | ₩32,363 | ₩32,163 | ₩32,163 | -0.62% | 1.9천 |
|---|
| 2026.04.20 | ₩32,310 | ₩32,310 | ₩32,163 | ₩32,230 | -0.25% | 6.3천 |
|---|
| 2026.04.17 | ₩32,257 | ₩32,283 | ₩32,203 | ₩32,283 | +0.08% | 1.5만 |
|---|
| 2026.04.16 | ₩32,150 | ₩32,150 | ₩32,029 | ₩32,096 | -0.17% | 4.7천 |
|---|
| 2026.04.15 | ₩31,962 | ₩32,029 | ₩31,922 | ₩32,024 | +0.19% | 2.2천 |
|---|
| 2026.04.14 | ₩31,869 | ₩31,869 | ₩31,869 | ₩31,869 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩31,454 | ₩31,622 | ₩31,441 | ₩31,622 | +0.53% | 5.1천 |
|---|
| 2026.04.10 | ₩31,535 | ₩31,535 | ₩31,388 | ₩31,441 | -0.30% | 4.8천 |
|---|
| 2026.04.09 | ₩31,361 | ₩31,441 | ₩31,214 | ₩31,408 | +0.15% | 3만 |
|---|
| 2026.04.08 | ₩31,495 | ₩31,495 | ₩31,200 | ₩31,255 | -0.76% | 5.3천 |
|---|
| 2026.04.07 | ₩30,532 | ₩30,755 | ₩30,532 | ₩30,755 | +0.73% | 1.4천 |
|---|
| 2026.04.06 | ₩30,773 | ₩30,813 | ₩30,733 | ₩30,787 | +0.05% | 2.1만 |
|---|
| 2026.04.02 | ₩30,412 | ₩30,680 | ₩30,372 | ₩30,680 | +0.88% | 2.8천 |
|---|
| 2026.04.01 | ₩30,652 | ₩30,666 | ₩30,626 | ₩30,662 | +0.03% | 1.1천 |
|---|
| 2026.03.31 | ₩30,118 | ₩30,453 | ₩30,091 | ₩30,453 | +1.11% | 5천 |
|---|
| 2026.03.30 | ₩30,171 | ₩30,171 | ₩29,817 | ₩29,874 | -0.98% | 5.6천 |
|---|
| 2026.03.27 | ₩30,265 | ₩30,265 | ₩29,957 | ₩29,957 | -1.02% | 600 |
|---|
| 2026.03.26 | ₩30,612 | ₩30,612 | ₩30,309 | ₩30,309 | -0.99% | 6.5천 |
|---|
| 2026.03.25 | ₩30,826 | ₩30,826 | ₩30,721 | ₩30,721 | -0.34% | 1.4천 |
|---|
| 2026.03.24 | ₩30,666 | ₩30,719 | ₩30,559 | ₩30,590 | -0.25% | 6.9천 |
|---|
| 2026.03.23 | ₩30,866 | ₩30,906 | ₩30,692 | ₩30,734 | -0.43% | 2.2천 |
|---|
| 2026.03.20 | ₩30,692 | ₩30,692 | ₩30,425 | ₩30,460 | -0.76% | 1.9만 |
|---|
| 2026.03.19 | ₩30,746 | ₩30,806 | ₩30,612 | ₩30,806 | +0.20% | 1.4만 |
|---|
| 2026.03.18 | ₩31,080 | ₩31,080 | ₩30,870 | ₩30,870 | -0.68% | 1.4천 |
|---|
| 2026.03.17 | ₩31,200 | ₩31,200 | ₩31,080 | ₩31,114 | -0.28% | 5.2천 |
|---|
| 2026.03.16 | ₩31,053 | ₩31,073 | ₩30,973 | ₩31,000 | -0.17% | 5.5천 |
|---|
| 2026.03.13 | ₩30,906 | ₩30,906 | ₩30,779 | ₩30,779 | -0.41% | 1천 |
|---|
| 2026.03.12 | ₩31,120 | ₩31,120 | ₩30,890 | ₩30,890 | -0.74% | 7.7천 |
|---|
| 2026.03.11 | ₩31,200 | ₩31,200 | ₩31,120 | ₩31,180 | -0.06% | 2.4천 |
|---|
| 2026.03.10 | ₩31,254 | ₩31,313 | ₩31,094 | ₩31,162 | -0.30% | 8.2천 |
|---|
| 2026.03.09 | ₩30,853 | ₩31,164 | ₩30,692 | ₩31,164 | +1.01% | 7.5천 |
|---|
| 2026.03.06 | ₩31,027 | ₩31,053 | ₩30,946 | ₩30,953 | -0.24% | 3.7천 |
|---|
| 2026.03.05 | ₩31,254 | ₩31,307 | ₩31,053 | ₩31,188 | -0.21% | 6.6만 |
|---|
| 2026.03.04 | ₩31,027 | ₩31,321 | ₩31,027 | ₩31,283 | +0.83% | 2.3천 |
|---|
| 2026.03.03 | ₩30,920 | ₩31,045 | ₩30,880 | ₩31,028 | +0.35% | 1천 |
|---|
| 2026.03.02 | ₩31,000 | ₩31,241 | ₩31,000 | ₩31,194 | +0.63% | 700 |
|---|
| 2026.02.27 | ₩31,200 | ₩31,200 | ₩31,162 | ₩31,168 | -0.10% | 500 |
|---|
| 2026.02.26 | ₩31,441 | ₩31,441 | ₩31,081 | ₩31,200 | -0.77% | 1.5천 |
|---|
| 2026.02.25 | ₩31,361 | ₩31,401 | ₩31,327 | ₩31,374 | +0.04% | 5.7천 |
|---|
| 2026.02.24 | ₩31,053 | ₩31,200 | ₩31,053 | ₩31,168 | +0.37% | 2천 |
|---|
| 2026.02.23 | ₩31,187 | ₩31,187 | ₩30,946 | ₩30,957 | -0.74% | 3.6천 |
|---|
| 2026.02.20 | ₩31,027 | ₩31,227 | ₩31,027 | ₩31,180 | +0.50% | 2.3천 |
|---|
| 2026.02.19 | ₩31,107 | ₩31,107 | ₩31,015 | ₩31,023 | -0.27% | 2.2천 |
|---|
| 2026.02.18 | ₩31,080 | ₩31,241 | ₩31,013 | ₩31,120 | +0.13% | 6.7천 |
|---|
| 2026.02.17 | ₩30,987 | ₩31,039 | ₩30,880 | ₩30,972 | -0.05% | 3.1천 |
|---|
| 2026.02.13 | ₩30,880 | ₩31,047 | ₩30,880 | ₩30,979 | +0.32% | 900 |
|---|
| 2026.02.12 | ₩31,401 | ₩31,401 | ₩30,987 | ₩30,987 | -1.32% | 2.4천 |
|---|
| 2026.02.11 | ₩31,321 | ₩31,334 | ₩31,241 | ₩31,289 | -0.10% | 1.8천 |
|---|
| 2026.02.10 | ₩31,428 | ₩31,428 | ₩31,250 | ₩31,250 | -0.57% | 2.3천 |
|---|
| 2026.02.09 | ₩31,147 | ₩31,329 | ₩31,147 | ₩31,329 | +0.58% | 3.4천 |
|---|
| 2026.02.06 | ₩30,866 | ₩31,200 | ₩30,866 | ₩31,200 | +1.08% | 1.2만 |
|---|
| 2026.02.05 | ₩30,826 | ₩30,972 | ₩30,799 | ₩30,880 | +0.17% | 8.3천 |
|---|
| 2026.02.04 | ₩31,414 | ₩31,414 | ₩31,013 | ₩31,045 | -1.17% | 9.3천 |
|---|
| 2026.02.03 | ₩31,682 | ₩31,682 | ₩31,281 | ₩31,302 | -1.20% | 3.8천 |
|---|
| 2026.02.02 | ₩31,601 | ₩31,601 | ₩31,575 | ₩31,575 | -0.08% | 3.5천 |
|---|
| 2026.01.30 | ₩31,628 | ₩31,628 | ₩31,414 | ₩31,424 | -0.65% | 2.5천 |
|---|
| 2026.01.29 | ₩31,735 | ₩31,735 | ₩31,361 | ₩31,587 | -0.47% | 3천 |
|---|
| 2026.01.28 | ₩31,829 | ₩31,829 | ₩31,643 | ₩31,688 | -0.44% | 3.1만 |
|---|
| 2026.01.27 | ₩31,668 | ₩31,682 | ₩31,601 | ₩31,668 | 0.00% | 1.6만 |
|---|
| 2026.01.26 | ₩31,561 | ₩31,615 | ₩31,521 | ₩31,575 | +0.04% | 3.7만 |
|---|
| 2026.01.23 | ₩31,468 | ₩31,548 | ₩31,428 | ₩31,488 | +0.06% | 4.3천 |
|---|
| 2026.01.22 | ₩31,521 | ₩31,521 | ₩31,376 | ₩31,468 | -0.17% | 1.4만 |
|---|
| 2026.01.21 | ₩31,187 | ₩31,352 | ₩31,111 | ₩31,307 | +0.39% | 1.3천 |
|---|
| 2026.01.20 | ₩31,214 | ₩31,267 | ₩31,080 | ₩31,120 | -0.30% | 3.1만 |
|---|
| 2026.01.16 | ₩31,508 | ₩31,508 | ₩31,361 | ₩31,422 | -0.27% | 7.7만 |
|---|
| 2026.01.15 | ₩31,615 | ₩31,615 | ₩31,401 | ₩31,401 | -0.68% | 2.1만 |
|---|
| 2026.01.14 | ₩31,481 | ₩31,481 | ₩31,241 | ₩31,352 | -0.41% | 3천 |
|---|
| 2026.01.13 | ₩31,495 | ₩31,508 | ₩31,468 | ₩31,491 | -0.01% | 5.4천 |
|---|
| 2026.01.12 | ₩31,388 | ₩31,536 | ₩31,388 | ₩31,536 | +0.47% | 2.3천 |
|---|
| 2026.01.09 | ₩31,428 | ₩31,561 | ₩31,428 | ₩31,541 | +0.36% | 1.2만 |
|---|
| 2026.01.08 | ₩31,441 | ₩31,441 | ₩31,307 | ₩31,354 | -0.28% | 3.2천 |
|---|
| 2026.01.07 | ₩31,334 | ₩31,535 | ₩31,334 | ₩31,428 | +0.30% | 8.2천 |
|---|
| 2026.01.06 | ₩31,414 | ₩31,428 | ₩31,347 | ₩31,428 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩31,428 | ₩31,428 | ₩31,307 | ₩31,307 | -0.38% | 2.6천 |
|---|
| 2026.01.02 | ₩31,441 | ₩31,441 | ₩31,187 | ₩31,214 | -0.72% | 4.2천 |
|---|
| 2025.12.31 | ₩31,441 | ₩31,441 | ₩31,254 | ₩31,254 | -0.60% | 3.1천 |
|---|
| 2025.12.30 | ₩31,361 | ₩31,401 | ₩31,347 | ₩31,354 | -0.02% | 3.2천 |
|---|
| 2025.12.29 | ₩31,388 | ₩31,388 | ₩31,281 | ₩31,362 | -0.08% | 2.8만 |
|---|
| 2025.12.26 | ₩31,414 | ₩31,454 | ₩31,388 | ₩31,420 | +0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩31,428 | ₩31,428 | ₩31,334 | ₩31,389 | -0.12% | 1천 |
|---|
| 2025.12.23 | ₩31,227 | ₩31,374 | ₩31,227 | ₩31,321 | +0.30% | 9.7천 |
|---|
| 2025.12.22 | ₩31,267 | ₩31,307 | ₩31,241 | ₩31,287 | +0.06% | 1.8만 |
|---|
| 2025.12.19 | ₩31,013 | ₩31,214 | ₩31,013 | ₩31,208 | +0.63% | 1.1만 |
|---|
| 2025.12.18 | ₩30,920 | ₩31,067 | ₩30,920 | ₩31,004 | +0.27% | 9.1천 |
|---|
| 2025.12.17 | ₩31,160 | ₩31,160 | ₩30,759 | ₩30,799 | -1.16% | 2.3만 |
|---|
| 2025.12.16 | ₩31,013 | ₩31,065 | ₩30,920 | ₩31,065 | +0.17% | 7.8천 |
|---|
| 2025.12.15 | ₩31,040 | ₩31,053 | ₩30,946 | ₩30,980 | -0.19% | 2.2만 |
|---|
| 2025.12.12 | ₩31,134 | ₩31,147 | ₩31,011 | ₩31,080 | -0.17% | 1.9만 |
|---|
| 2025.12.11 | ₩31,334 | ₩31,334 | ₩31,134 | ₩31,307 | -0.09% | 7.3천 |
|---|
| 2025.12.10 | ₩31,204 | ₩31,361 | ₩31,204 | ₩31,314 | +0.35% | 4천 |
|---|
| 2025.12.09 | ₩31,267 | ₩31,281 | ₩31,187 | ₩31,219 | -0.15% | 3.5만 |
|---|
| 2025.12.08 | ₩31,195 | ₩31,227 | ₩31,134 | ₩31,187 | -0.03% | 4.2천 |
|---|
| 2025.12.05 | ₩31,281 | ₩31,281 | ₩31,187 | ₩31,231 | -0.16% | 2.4만 |
|---|
| 2025.12.04 | ₩31,140 | ₩31,200 | ₩31,107 | ₩31,156 | +0.05% | 1.3만 |
|---|
| 2025.12.03 | ₩31,146 | ₩31,227 | ₩31,146 | ₩31,227 | +0.26% | 5.3만 |
|---|
| 2025.12.02 | ₩31,174 | ₩31,214 | ₩31,107 | ₩31,154 | -0.06% | 7.1만 |
|---|
| 2025.12.01 | ₩31,027 | ₩31,120 | ₩30,993 | ₩31,037 | +0.03% | 1.1만 |
|---|
| 2025.11.28 | ₩31,067 | ₩31,094 | ₩31,040 | ₩31,068 | +0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩30,840 | ₩31,027 | ₩30,840 | ₩31,027 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩30,746 | ₩30,880 | ₩30,572 | ₩30,878 | +0.43% | 6.3만 |
|---|
| 2025.11.24 | ₩30,559 | ₩30,759 | ₩30,479 | ₩30,746 | +0.61% | 60.9만 |
|---|
| 2025.11.21 | ₩30,358 | ₩30,559 | ₩30,278 | ₩30,559 | +0.66% | 27.5만 |
|---|
| 2025.11.20 | ₩30,278 | ₩30,291 | ₩30,213 | ₩30,249 | -0.10% | 7.5천 |
|---|
| 2025.11.19 | ₩30,246 | ₩30,332 | ₩30,238 | ₩30,285 | +0.13% | 3.4만 |
|---|
| 2025.11.18 | ₩30,251 | ₩30,251 | ₩30,171 | ₩30,238 | -0.04% | 1.2만 |
|---|
| 2025.11.17 | ₩30,238 | ₩30,291 | ₩30,238 | ₩30,258 | +0.07% | 1.1천 |
|---|
| 2025.11.14 | ₩30,118 | ₩30,278 | ₩30,118 | ₩30,263 | +0.48% | 5천 |
|---|
| 2025.11.13 | ₩30,265 | ₩30,291 | ₩30,198 | ₩30,238 | -0.09% | 6.5천 |
|---|
| 2025.11.12 | ₩30,238 | ₩30,267 | ₩30,238 | ₩30,265 | +0.09% | 500 |
|---|
| 2025.11.11 | ₩30,238 | ₩30,271 | ₩30,225 | ₩30,271 | +0.11% | 1.6천 |
|---|
| 2025.11.10 | ₩30,225 | ₩30,278 | ₩30,225 | ₩30,262 | +0.12% | 3.2천 |
|---|
| 2025.11.07 | ₩30,118 | ₩30,152 | ₩30,064 | ₩30,152 | +0.12% | 2.1천 |
|---|
| 2025.11.06 | ₩30,158 | ₩30,158 | ₩30,158 | ₩30,158 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩30,207 | ₩30,219 | ₩30,198 | ₩30,211 | +0.01% | 500 |
|---|
| 2025.11.04 | ₩30,207 | ₩30,207 | ₩30,194 | ₩30,194 | -0.04% | 1천 |
|---|
| 2025.11.03 | ₩30,211 | ₩30,218 | ₩30,171 | ₩30,217 | +0.02% | 2.8천 |
|---|
| 2025.10.31 | ₩30,218 | ₩30,218 | ₩30,158 | ₩30,198 | -0.07% | 2.6천 |
|---|
| 2025.10.30 | ₩30,144 | ₩30,191 | ₩30,131 | ₩30,144 | 0.00% | 8천 |
|---|
| 2025.10.29 | ₩30,158 | ₩30,180 | ₩30,158 | ₩30,178 | +0.07% | 300 |
|---|
| 2025.10.28 | ₩30,144 | ₩30,176 | ₩30,144 | ₩30,176 | +0.11% | 200 |
|---|
| 2025.10.27 | ₩30,131 | ₩30,184 | ₩30,131 | ₩30,163 | +0.11% | 1.7천 |
|---|
| 2025.10.24 | ₩30,124 | ₩30,124 | ₩30,118 | ₩30,118 | -0.02% | 100 |
|---|
| 2025.10.23 | ₩30,011 | ₩30,064 | ₩29,997 | ₩30,057 | +0.16% | 2.8만 |
|---|
| 2025.10.22 | ₩30,051 | ₩30,051 | ₩29,917 | ₩30,004 | -0.16% | 5.5만 |
|---|
| 2025.10.21 | ₩30,118 | ₩30,118 | ₩29,957 | ₩30,024 | -0.31% | 16만 |
|---|
| 2025.10.20 | ₩29,997 | ₩30,024 | ₩29,997 | ₩30,017 | +0.07% | 800 |
|---|
| 2025.10.17 | ₩29,837 | ₩29,910 | ₩29,837 | ₩29,910 | +0.25% | 200 |
|---|
| 2025.10.16 | ₩29,904 | ₩29,904 | ₩29,786 | ₩29,786 | -0.39% | 400 |
|---|
| 2025.10.15 | ₩29,810 | ₩29,869 | ₩29,810 | ₩29,869 | +0.20% | 400 |
|---|
| 2025.10.14 | ₩29,757 | ₩29,830 | ₩29,757 | ₩29,830 | +0.25% | 1.6천 |
|---|
| 2025.10.13 | ₩29,848 | ₩29,877 | ₩29,848 | ₩29,864 | +0.05% | 6.5천 |
|---|
| 2025.10.10 | ₩29,971 | ₩29,971 | ₩29,703 | ₩29,703 | -0.89% | 1천 |
|---|