시장 데이터를 불러오는 중
전체 종목
FPA Short Duration Government ETF 과거 주가
FPA Short Duration Government ETF · FPAS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FPA Short Duration Government ETF · FPAS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,048 | ₩32,048 | ₩32,048 | ₩32,048 | 0.00% | 100 |
| 2026.10.08 | ₩32,068 | ₩32,068 | ₩32,068 | ₩32,068 | 0.00% | 100 |
| 2026.10.07 | ₩32,027 | ₩32,027 | ₩32,027 | ₩32,027 | 0.00% | 100 |
| 2026.10.06 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 100 |
| 2026.10.05 | ₩31,974 | ₩31,974 | ₩31,974 | ₩31,974 | 0.00% | 100 |
| 2026.10.02 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 400 |
| 2026.10.01 | ₩32,054 | ₩32,182 | ₩32,054 | ₩32,121 | +0.21% | 6.9천 |
| 2026.09.30 | ₩31,887 | ₩31,887 | ₩31,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,793 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩31,820 | ₩31,887 | ₩31,820 | ₩31,887 | +0.21% | 3.4천 |
|---|
| 2026.09.28 | ₩31,900 | ₩31,900 | ₩31,846 | ₩31,846 | -0.17% | 3.9천 |
|---|
| 2026.09.25 | ₩31,967 | ₩31,994 | ₩31,913 | ₩31,994 | +0.08% | 6.7천 |
|---|
| 2026.09.24 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,940 | ₩31,954 | ₩31,887 | ₩31,913 | -0.08% | 9천 |
|---|
| 2026.09.22 | ₩32,229 | ₩32,229 | ₩32,229 | ₩32,229 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,215 | ₩32,215 | ₩32,215 | ₩32,215 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,161 | ₩32,161 | ₩32,161 | ₩32,161 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,170 | ₩32,170 | ₩32,170 | ₩32,170 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,343 | ₩32,389 | ₩32,343 | ₩32,344 | +0.00% | 900 |
|---|
| 2026.09.11 | ₩32,410 | ₩32,410 | ₩32,302 | ₩32,360 | -0.15% | 1.7천 |
|---|
| 2026.09.10 | ₩32,436 | ₩32,490 | ₩32,369 | ₩32,381 | -0.17% | 7.7천 |
|---|
| 2026.09.09 | ₩32,558 | ₩32,591 | ₩32,558 | ₩32,591 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩32,611 | ₩32,658 | ₩32,611 | ₩32,658 | +0.14% | 400 |
|---|
| 2026.09.04 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,678 | ₩32,678 | ₩32,383 | ₩32,562 | -0.35% | 3.5천 |
|---|
| 2026.09.02 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,676 | ₩32,676 | ₩32,638 | ₩32,638 | -0.12% | 200 |
|---|
| 2026.08.31 | ₩32,805 | ₩32,805 | ₩32,751 | ₩32,751 | -0.16% | 900 |
|---|
| 2026.08.28 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,845 | ₩32,845 | ₩32,845 | ₩32,845 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,825 | ₩32,933 | ₩32,825 | ₩32,933 | +0.33% | 700 |
|---|
| 2026.08.24 | ₩32,865 | ₩32,865 | ₩32,812 | ₩32,812 | -0.16% | 100 |
|---|
| 2026.08.21 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,813 | ₩32,872 | ₩32,812 | ₩32,872 | +0.18% | 400 |
|---|
| 2026.08.18 | ₩32,892 | ₩32,892 | ₩32,872 | ₩32,872 | -0.06% | 7.5천 |
|---|
| 2026.08.17 | ₩32,832 | ₩32,832 | ₩32,832 | ₩32,832 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,800 | ₩32,845 | ₩32,800 | ₩32,845 | +0.14% | 400 |
|---|
| 2026.08.13 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,865 | ₩32,886 | ₩32,865 | ₩32,886 | +0.06% | 100 |
|---|
| 2026.08.07 | ₩32,959 | ₩32,959 | ₩32,959 | ₩32,959 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,886 | ₩32,886 | ₩32,886 | ₩32,886 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,920 | ₩32,966 | ₩32,920 | ₩32,966 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,806 | ₩32,806 | ₩32,806 | ₩32,806 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,886 | ₩32,892 | ₩32,852 | ₩32,892 | +0.02% | 500 |
|---|
| 2026.07.29 | ₩32,832 | ₩32,872 | ₩32,832 | ₩32,872 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,800 | ₩32,832 | ₩32,786 | ₩32,832 | +0.10% | 2.7천 |
|---|
| 2026.07.24 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,738 | ₩32,738 | ₩32,738 | ₩32,738 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,805 | ₩32,805 | ₩32,805 | ₩32,805 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,872 | ₩32,872 | ₩32,859 | ₩32,859 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩32,865 | ₩32,926 | ₩32,865 | ₩32,926 | +0.18% | 300 |
|---|
| 2026.07.17 | ₩32,946 | ₩32,973 | ₩32,946 | ₩32,973 | +0.08% | 1.6천 |
|---|
| 2026.07.16 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,026 | ₩33,053 | ₩32,993 | ₩32,993 | -0.10% | 2천 |
|---|
| 2026.07.14 | ₩32,852 | ₩32,875 | ₩32,852 | ₩32,875 | +0.07% | 1천 |
|---|
| 2026.07.13 | ₩32,919 | ₩33,013 | ₩32,919 | ₩33,013 | +0.29% | 6.5천 |
|---|
| 2026.07.10 | ₩33,020 | ₩33,020 | ₩33,020 | ₩33,020 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,056 | ₩33,056 | ₩33,056 | ₩33,056 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,147 | ₩33,241 | ₩33,114 | ₩33,114 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩33,107 | ₩33,154 | ₩33,107 | ₩33,154 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩33,080 | ₩33,114 | ₩33,040 | ₩33,080 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩33,080 | ₩33,093 | ₩33,080 | ₩33,093 | +0.04% | 3천 |
|---|
| 2026.06.30 | ₩33,147 | ₩33,147 | ₩33,127 | ₩33,127 | -0.06% | 2.4천 |
|---|
| 2026.06.29 | ₩33,207 | ₩33,209 | ₩33,162 | ₩33,209 | +0.00% | 7.1천 |
|---|
| 2026.06.26 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,093 | ₩33,093 | ₩33,033 | ₩33,033 | -0.18% | 3.8천 |
|---|
| 2026.06.22 | ₩33,080 | ₩33,080 | ₩33,040 | ₩33,040 | -0.12% | 7.7만 |
|---|
| 2026.06.18 | ₩33,160 | ₩33,241 | ₩33,147 | ₩33,154 | -0.02% | 8.9천 |
|---|
| 2026.06.17 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,187 | ₩33,228 | ₩33,177 | ₩33,177 | -0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩33,234 | ₩33,234 | ₩33,234 | ₩33,234 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,254 | ₩33,254 | ₩33,194 | ₩33,194 | -0.18% | 3.4천 |
|---|
| 2026.06.11 | ₩33,147 | ₩33,228 | ₩33,147 | ₩33,228 | +0.24% | 17.5만 |
|---|
| 2026.06.10 | ₩33,127 | ₩33,174 | ₩33,067 | ₩33,071 | -0.17% | 2.5천 |
|---|
| 2026.06.09 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,060 | ₩33,107 | ₩33,060 | ₩33,060 | 0.00% | 900 |
|---|
| 2026.06.05 | ₩33,060 | ₩33,060 | ₩33,060 | ₩33,060 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,107 | ₩33,147 | ₩33,093 | ₩33,147 | +0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩33,147 | ₩33,194 | ₩33,147 | ₩33,194 | +0.14% | 600 |
|---|
| 2026.06.01 | ₩33,134 | ₩33,156 | ₩33,134 | ₩33,156 | +0.07% | 200 |
|---|
| 2026.05.29 | ₩33,187 | ₩33,241 | ₩33,187 | ₩33,228 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩33,228 | ₩33,228 | ₩33,201 | ₩33,201 | -0.08% | 400 |
|---|
| 2026.05.27 | ₩33,201 | ₩33,201 | ₩33,160 | ₩33,160 | -0.12% | 200 |
|---|
| 2026.05.26 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,973 | ₩33,114 | ₩32,959 | ₩33,114 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩32,973 | ₩32,986 | ₩32,939 | ₩32,939 | -0.10% | 400 |
|---|
| 2026.05.18 | ₩33,067 | ₩33,067 | ₩33,033 | ₩33,033 | -0.10% | 500 |
|---|
| 2026.05.15 | ₩33,134 | ₩33,134 | ₩32,986 | ₩33,014 | -0.36% | 500 |
|---|
| 2026.05.14 | ₩33,335 | ₩33,335 | ₩33,181 | ₩33,181 | -0.46% | 600 |
|---|
| 2026.05.13 | ₩33,241 | ₩33,241 | ₩33,201 | ₩33,201 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩33,254 | ₩33,254 | ₩33,187 | ₩33,187 | -0.20% | 200 |
|---|
| 2026.05.11 | ₩33,415 | ₩33,415 | ₩33,382 | ₩33,382 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩33,496 | ₩33,496 | ₩33,449 | ₩33,449 | -0.14% | 100 |
|---|
| 2026.05.07 | ₩33,442 | ₩33,442 | ₩33,395 | ₩33,395 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩33,496 | ₩33,496 | ₩33,462 | ₩33,462 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩33,402 | ₩33,402 | ₩33,341 | ₩33,341 | -0.18% | 500 |
|---|
| 2026.05.04 | ₩33,348 | ₩33,348 | ₩33,328 | ₩33,328 | -0.06% | 500 |
|---|
| 2026.05.01 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,415 | ₩33,415 | ₩33,405 | ₩33,405 | -0.03% | 3.8천 |
|---|
| 2026.04.29 | ₩33,348 | ₩33,348 | ₩33,348 | ₩33,348 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,375 | ₩33,563 | ₩33,375 | ₩33,529 | +0.46% | 800 |
|---|
| 2026.04.23 | ₩33,481 | ₩33,481 | ₩33,481 | ₩33,481 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,576 | ₩33,576 | ₩33,516 | ₩33,516 | -0.18% | 300 |
|---|
| 2026.04.21 | ₩33,508 | ₩33,508 | ₩33,508 | ₩33,508 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,630 | ₩33,630 | ₩33,610 | ₩33,610 | -0.06% | 1.2천 |
|---|
| 2026.04.17 | ₩33,657 | ₩33,657 | ₩33,623 | ₩33,623 | -0.10% | 4.1천 |
|---|
| 2026.04.16 | ₩33,502 | ₩33,502 | ₩33,502 | ₩33,502 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,563 | ₩33,563 | ₩33,529 | ₩33,529 | -0.10% | 1.4천 |
|---|
| 2026.04.14 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,549 | ₩33,569 | ₩33,549 | ₩33,569 | +0.06% | 300 |
|---|
| 2026.04.09 | ₩33,610 | ₩33,764 | ₩33,610 | ₩33,670 | +0.18% | 4.7천 |
|---|
| 2026.04.08 | ₩33,643 | ₩33,643 | ₩33,596 | ₩33,596 | -0.14% | 1.1만 |
|---|
| 2026.04.07 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,469 | ₩33,502 | ₩33,469 | ₩33,502 | +0.10% | 400 |
|---|
| 2026.03.31 | ₩33,496 | ₩33,563 | ₩33,496 | ₩33,563 | +0.20% | 600 |
|---|
| 2026.03.30 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩33,295 | ₩33,563 | ₩33,295 | ₩33,405 | +0.33% | 5.9천 |
|---|
| 2026.03.26 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,449 | ₩33,496 | ₩33,449 | ₩33,449 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,616 | ₩33,616 | ₩33,455 | ₩33,455 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩33,415 | ₩33,415 | ₩33,336 | ₩33,382 | -0.10% | 800 |
|---|
| 2026.03.19 | ₩33,480 | ₩33,590 | ₩33,480 | ₩33,549 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩33,643 | ₩33,697 | ₩33,606 | ₩33,606 | -0.11% | 5.8천 |
|---|
| 2026.03.17 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,710 | ₩33,710 | ₩33,643 | ₩33,650 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩33,523 | ₩33,576 | ₩33,523 | ₩33,556 | +0.10% | 1.9천 |
|---|
| 2026.03.12 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,781 | ₩34,193 | ₩33,781 | ₩33,797 | +0.05% | 7천 |
|---|
| 2026.03.10 | ₩33,925 | ₩33,925 | ₩33,824 | ₩33,824 | -0.30% | 600 |
|---|
| 2026.03.09 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,897 | ₩33,897 | ₩33,791 | ₩33,823 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩33,809 | ₩33,831 | ₩33,809 | ₩33,831 | +0.06% | 400 |
|---|
| 2026.03.04 | ₩33,918 | ₩33,918 | ₩33,871 | ₩33,898 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩33,992 | ₩33,992 | ₩33,925 | ₩33,938 | -0.16% | 1.5천 |
|---|
| 2026.03.02 | ₩33,938 | ₩33,938 | ₩33,922 | ₩33,922 | -0.05% | 500 |
|---|
| 2026.02.27 | ₩34,126 | ₩34,126 | ₩34,106 | ₩34,106 | -0.06% | 200 |
|---|
| 2026.02.26 | ₩33,997 | ₩34,005 | ₩33,997 | ₩34,005 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,960 | ₩33,960 | ₩33,960 | ₩33,960 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩34,019 | ₩34,019 | ₩33,978 | ₩33,978 | -0.12% | 3.5만 |
|---|
| 2026.02.23 | ₩33,964 | ₩33,992 | ₩33,964 | ₩33,966 | +0.01% | 4천 |
|---|
| 2026.02.20 | ₩33,863 | ₩34,005 | ₩33,863 | ₩33,965 | +0.30% | 3.3천 |
|---|
| 2026.02.19 | ₩33,911 | ₩33,965 | ₩33,897 | ₩33,897 | -0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩33,952 | ₩33,952 | ₩33,885 | ₩33,885 | -0.20% | 1.2천 |
|---|
| 2026.02.17 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,978 | ₩33,978 | ₩33,938 | ₩33,938 | -0.12% | 200 |
|---|
| 2026.02.12 | ₩33,858 | ₩33,949 | ₩33,858 | ₩33,949 | +0.27% | 1.1천 |
|---|
| 2026.02.11 | ₩33,858 | ₩33,858 | ₩33,777 | ₩33,858 | 0.00% | 7.7천 |
|---|
| 2026.02.10 | ₩33,844 | ₩33,858 | ₩33,844 | ₩33,844 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩33,858 | ₩33,858 | ₩33,823 | ₩33,823 | -0.10% | 1.7천 |
|---|
| 2026.02.06 | ₩33,844 | ₩33,844 | ₩33,803 | ₩33,803 | -0.12% | 800 |
|---|
| 2026.02.05 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,675 | ₩33,683 | ₩33,616 | ₩33,683 | +0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,804 | ₩33,804 | ₩33,718 | ₩33,718 | -0.25% | 1.2천 |
|---|
| 2026.01.29 | ₩33,737 | ₩33,737 | ₩33,690 | ₩33,690 | -0.14% | 600 |
|---|
| 2026.01.28 | ₩33,710 | ₩33,710 | ₩33,657 | ₩33,657 | -0.16% | 2.2천 |
|---|
| 2026.01.27 | ₩33,657 | ₩33,737 | ₩33,657 | ₩33,683 | +0.08% | 1.5천 |
|---|
| 2026.01.26 | ₩33,697 | ₩33,724 | ₩33,643 | ₩33,670 | -0.08% | 9.7천 |
|---|
| 2026.01.23 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,549 | ₩33,710 | ₩33,549 | ₩33,663 | +0.34% | 1.6천 |
|---|
| 2026.01.21 | ₩33,670 | ₩33,670 | ₩33,635 | ₩33,635 | -0.10% | 1.5천 |
|---|
| 2026.01.20 | ₩33,657 | ₩33,657 | ₩33,653 | ₩33,653 | -0.01% | 800 |
|---|
| 2026.01.16 | ₩33,710 | ₩33,710 | ₩33,697 | ₩33,706 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩33,811 | ₩33,831 | ₩33,760 | ₩33,760 | -0.15% | 1.7천 |
|---|
| 2026.01.14 | ₩33,844 | ₩33,844 | ₩33,819 | ₩33,819 | -0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩33,804 | ₩33,831 | ₩33,763 | ₩33,807 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,844 | ₩33,898 | ₩33,844 | ₩33,848 | +0.01% | 400 |
|---|
| 2026.01.08 | ₩33,885 | ₩33,885 | ₩33,851 | ₩33,851 | -0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩33,905 | ₩33,952 | ₩33,905 | ₩33,917 | +0.04% | 700 |
|---|
| 2026.01.06 | ₩33,925 | ₩33,938 | ₩33,925 | ₩33,938 | +0.04% | 1.6천 |
|---|
| 2026.01.05 | ₩33,891 | ₩33,938 | ₩33,891 | ₩33,905 | +0.04% | 1.3천 |
|---|
| 2026.01.02 | ₩33,898 | ₩33,898 | ₩33,839 | ₩33,839 | -0.17% | 800 |
|---|
| 2025.12.31 | ₩33,937 | ₩33,938 | ₩33,885 | ₩33,938 | +0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩33,952 | ₩33,952 | ₩33,937 | ₩33,937 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩33,898 | ₩33,992 | ₩33,898 | ₩33,972 | +0.22% | 6천 |
|---|
| 2025.12.26 | ₩33,911 | ₩33,911 | ₩33,885 | ₩33,885 | -0.08% | 300 |
|---|
| 2025.12.24 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,791 | ₩33,799 | ₩33,791 | ₩33,799 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,858 | ₩33,858 | ₩33,838 | ₩33,838 | -0.06% | 700 |
|---|
| 2025.12.19 | ₩33,885 | ₩33,885 | ₩33,851 | ₩33,851 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩33,871 | ₩33,925 | ₩33,871 | ₩33,898 | +0.08% | 900 |
|---|
| 2025.12.17 | ₩33,879 | ₩33,885 | ₩33,838 | ₩33,838 | -0.12% | 1.3천 |
|---|
| 2025.12.16 | ₩33,871 | ₩33,871 | ₩33,791 | ₩33,831 | -0.12% | 2.2천 |
|---|
| 2025.12.15 | ₩33,764 | ₩33,791 | ₩33,710 | ₩33,740 | -0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩33,750 | ₩33,750 | ₩33,750 | ₩33,750 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,999 | ₩34,019 | ₩33,999 | ₩33,999 | 0.00% | 2.1천 |
|---|
| 2025.12.10 | ₩33,952 | ₩33,974 | ₩33,952 | ₩33,974 | +0.07% | 200 |
|---|
| 2025.12.09 | ₩33,925 | ₩33,925 | ₩33,858 | ₩33,885 | -0.12% | 700 |
|---|
| 2025.12.08 | ₩33,965 | ₩33,992 | ₩33,911 | ₩33,941 | -0.07% | 600 |
|---|
| 2025.12.05 | ₩33,992 | ₩33,993 | ₩33,992 | ₩33,993 | +0.00% | 900 |
|---|
| 2025.12.04 | ₩34,072 | ₩34,072 | ₩34,036 | ₩34,036 | -0.11% | 5.3천 |
|---|
| 2025.12.03 | ₩34,112 | ₩34,112 | ₩34,100 | ₩34,100 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩34,059 | ₩34,112 | ₩34,059 | ₩34,087 | +0.08% | 3.1천 |
|---|
| 2025.12.01 | ₩34,072 | ₩34,072 | ₩34,067 | ₩34,067 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,180 | ₩34,180 | ₩34,149 | ₩34,149 | -0.09% | 1.5천 |
|---|
| 2025.11.25 | ₩34,180 | ₩34,180 | ₩34,161 | ₩34,161 | -0.05% | 500 |
|---|
| 2025.11.24 | ₩34,206 | ₩34,206 | ₩34,082 | ₩34,146 | -0.18% | 4.7천 |
|---|
| 2025.11.21 | ₩34,059 | ₩34,066 | ₩34,059 | ₩34,066 | +0.02% | 500 |
|---|
| 2025.11.20 | ₩33,952 | ₩33,992 | ₩33,952 | ₩33,985 | +0.10% | 500 |
|---|
| 2025.11.19 | ₩33,978 | ₩33,978 | ₩33,926 | ₩33,926 | -0.15% | 800 |
|---|
| 2025.11.18 | ₩33,911 | ₩33,925 | ₩33,911 | ₩33,925 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩33,878 | ₩33,878 | ₩33,878 | ₩33,878 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,858 | ₩33,911 | ₩33,858 | ₩33,872 | +0.04% | 1.6천 |
|---|
| 2025.11.13 | ₩33,858 | ₩33,891 | ₩33,858 | ₩33,891 | +0.10% | 100 |
|---|
| 2025.11.12 | ₩34,126 | ₩34,143 | ₩34,126 | ₩34,143 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩34,193 | ₩34,193 | ₩34,126 | ₩34,173 | -0.06% | 1.3천 |
|---|
| 2025.11.10 | ₩34,086 | ₩34,086 | ₩34,080 | ₩34,080 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩34,139 | ₩34,139 | ₩34,119 | ₩34,119 | -0.06% | 600 |
|---|
| 2025.11.06 | ₩34,086 | ₩34,126 | ₩34,086 | ₩34,108 | +0.07% | 3천 |
|---|
| 2025.11.05 | ₩34,005 | ₩34,019 | ₩34,005 | ₩34,019 | +0.04% | 3.6천 |
|---|
| 2025.11.04 | ₩34,072 | ₩34,154 | ₩34,072 | ₩34,154 | +0.24% | 2.5천 |
|---|
| 2025.11.03 | ₩34,072 | ₩34,072 | ₩34,062 | ₩34,062 | -0.03% | 600 |
|---|
| 2025.10.31 | ₩34,076 | ₩34,086 | ₩34,019 | ₩34,019 | -0.17% | 4.2천 |
|---|
| 2025.10.30 | ₩34,059 | ₩34,059 | ₩34,039 | ₩34,039 | -0.06% | 100 |
|---|
| 2025.10.29 | ₩34,180 | ₩34,193 | ₩34,039 | ₩34,039 | -0.41% | 1.6천 |
|---|
| 2025.10.28 | ₩34,153 | ₩34,193 | ₩34,153 | ₩34,193 | +0.12% | 300 |
|---|
| 2025.10.27 | ₩34,153 | ₩34,220 | ₩34,153 | ₩34,174 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,327 | ₩34,327 | ₩34,165 | ₩34,165 | -0.47% | 100 |
|---|
| 2025.10.17 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,139 | ₩34,139 | ₩34,125 | ₩34,125 | -0.04% | 800 |
|---|
| 2025.10.14 | ₩34,126 | ₩34,193 | ₩34,126 | ₩34,177 | +0.15% | 1.2천 |
|---|
| 2025.10.13 | ₩34,324 | ₩34,324 | ₩34,324 | ₩34,324 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,260 | ₩34,314 | ₩34,260 | ₩34,273 | +0.04% | 400 |
|---|