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 | ₩32,026 | ₩32,026 | ₩32,026 | ₩32,026 | 0.00% | 100 |
| 2026.10.08 | ₩32,047 | ₩32,047 | ₩32,047 | ₩32,047 | 0.00% | 100 |
| 2026.10.07 | ₩32,006 | ₩32,006 | ₩32,006 | ₩32,006 | 0.00% | 100 |
| 2026.10.06 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 100 |
| 2026.10.05 | ₩31,953 | ₩31,953 | ₩31,953 | ₩31,953 | 0.00% | 100 |
| 2026.10.02 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 400 |
| 2026.10.01 | ₩32,033 | ₩32,160 | ₩32,033 | ₩32,100 | +0.21% | 6.9천 |
| 2026.09.30 | ₩31,866 | ₩31,866 | ₩31,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,772 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩31,799 | ₩31,866 | ₩31,799 | ₩31,866 | +0.21% | 3.4천 |
|---|
| 2026.09.28 | ₩31,879 | ₩31,879 | ₩31,825 | ₩31,825 | -0.17% | 3.9천 |
|---|
| 2026.09.25 | ₩31,946 | ₩31,973 | ₩31,892 | ₩31,973 | +0.08% | 6.7천 |
|---|
| 2026.09.24 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,919 | ₩31,933 | ₩31,866 | ₩31,892 | -0.08% | 9천 |
|---|
| 2026.09.22 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,194 | ₩32,194 | ₩32,194 | ₩32,194 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,140 | ₩32,140 | ₩32,140 | ₩32,140 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,234 | ₩32,234 | ₩32,234 | ₩32,234 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,148 | ₩32,148 | ₩32,148 | ₩32,148 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,321 | ₩32,368 | ₩32,321 | ₩32,323 | +0.00% | 900 |
|---|
| 2026.09.11 | ₩32,388 | ₩32,388 | ₩32,281 | ₩32,339 | -0.15% | 1.7천 |
|---|
| 2026.09.10 | ₩32,415 | ₩32,469 | ₩32,348 | ₩32,360 | -0.17% | 7.7천 |
|---|
| 2026.09.09 | ₩32,537 | ₩32,569 | ₩32,537 | ₩32,569 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩32,589 | ₩32,636 | ₩32,589 | ₩32,636 | +0.14% | 400 |
|---|
| 2026.09.04 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,656 | ₩32,656 | ₩32,361 | ₩32,541 | -0.35% | 3.5천 |
|---|
| 2026.09.02 | ₩32,636 | ₩32,636 | ₩32,636 | ₩32,636 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,655 | ₩32,655 | ₩32,616 | ₩32,616 | -0.12% | 200 |
|---|
| 2026.08.31 | ₩32,784 | ₩32,784 | ₩32,730 | ₩32,730 | -0.16% | 900 |
|---|
| 2026.08.28 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,804 | ₩32,911 | ₩32,804 | ₩32,911 | +0.33% | 700 |
|---|
| 2026.08.24 | ₩32,844 | ₩32,844 | ₩32,790 | ₩32,790 | -0.16% | 100 |
|---|
| 2026.08.21 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,792 | ₩32,851 | ₩32,790 | ₩32,851 | +0.18% | 400 |
|---|
| 2026.08.18 | ₩32,871 | ₩32,871 | ₩32,851 | ₩32,851 | -0.06% | 7.5천 |
|---|
| 2026.08.17 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,778 | ₩32,824 | ₩32,778 | ₩32,824 | +0.14% | 400 |
|---|
| 2026.08.13 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,844 | ₩32,864 | ₩32,844 | ₩32,864 | +0.06% | 100 |
|---|
| 2026.08.07 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,899 | ₩32,944 | ₩32,899 | ₩32,944 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,785 | ₩32,785 | ₩32,785 | ₩32,785 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,864 | ₩32,871 | ₩32,830 | ₩32,871 | +0.02% | 500 |
|---|
| 2026.07.29 | ₩32,810 | ₩32,851 | ₩32,810 | ₩32,851 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,778 | ₩32,810 | ₩32,765 | ₩32,810 | +0.10% | 2.7천 |
|---|
| 2026.07.24 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,851 | ₩32,851 | ₩32,837 | ₩32,837 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩32,844 | ₩32,904 | ₩32,844 | ₩32,904 | +0.18% | 300 |
|---|
| 2026.07.17 | ₩32,924 | ₩32,951 | ₩32,924 | ₩32,951 | +0.08% | 1.6천 |
|---|
| 2026.07.16 | ₩32,944 | ₩32,944 | ₩32,944 | ₩32,944 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,005 | ₩33,031 | ₩32,971 | ₩32,971 | -0.10% | 2천 |
|---|
| 2026.07.14 | ₩32,830 | ₩32,853 | ₩32,830 | ₩32,853 | +0.07% | 1천 |
|---|
| 2026.07.13 | ₩32,897 | ₩32,991 | ₩32,897 | ₩32,991 | +0.29% | 6.5천 |
|---|
| 2026.07.10 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,985 | ₩32,985 | ₩32,985 | ₩32,985 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,125 | ₩33,219 | ₩33,092 | ₩33,092 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩33,085 | ₩33,132 | ₩33,085 | ₩33,132 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩33,058 | ₩33,092 | ₩33,018 | ₩33,058 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩33,058 | ₩33,072 | ₩33,058 | ₩33,072 | +0.04% | 3천 |
|---|
| 2026.06.30 | ₩33,125 | ₩33,125 | ₩33,105 | ₩33,105 | -0.06% | 2.4천 |
|---|
| 2026.06.29 | ₩33,186 | ₩33,187 | ₩33,140 | ₩33,187 | +0.00% | 7.1천 |
|---|
| 2026.06.26 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,132 | ₩33,132 | ₩33,132 | ₩33,132 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,072 | ₩33,072 | ₩33,011 | ₩33,011 | -0.18% | 3.8천 |
|---|
| 2026.06.22 | ₩33,058 | ₩33,058 | ₩33,018 | ₩33,018 | -0.12% | 7.7만 |
|---|
| 2026.06.18 | ₩33,139 | ₩33,219 | ₩33,125 | ₩33,132 | -0.02% | 8.9천 |
|---|
| 2026.06.17 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,165 | ₩33,206 | ₩33,155 | ₩33,155 | -0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩33,212 | ₩33,212 | ₩33,212 | ₩33,212 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,232 | ₩33,232 | ₩33,172 | ₩33,172 | -0.18% | 3.4천 |
|---|
| 2026.06.11 | ₩33,125 | ₩33,206 | ₩33,125 | ₩33,206 | +0.24% | 17.5만 |
|---|
| 2026.06.10 | ₩33,105 | ₩33,152 | ₩33,045 | ₩33,049 | -0.17% | 2.5천 |
|---|
| 2026.06.09 | ₩33,085 | ₩33,085 | ₩33,085 | ₩33,085 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,038 | ₩33,085 | ₩33,038 | ₩33,038 | 0.00% | 900 |
|---|
| 2026.06.05 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,085 | ₩33,125 | ₩33,072 | ₩33,125 | +0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩33,125 | ₩33,172 | ₩33,125 | ₩33,172 | +0.14% | 600 |
|---|
| 2026.06.01 | ₩33,112 | ₩33,135 | ₩33,112 | ₩33,135 | +0.07% | 200 |
|---|
| 2026.05.29 | ₩33,165 | ₩33,219 | ₩33,165 | ₩33,206 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩33,206 | ₩33,206 | ₩33,179 | ₩33,179 | -0.08% | 400 |
|---|
| 2026.05.27 | ₩33,179 | ₩33,179 | ₩33,139 | ₩33,139 | -0.12% | 200 |
|---|
| 2026.05.26 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,037 | ₩33,037 | ₩33,037 | ₩33,037 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,951 | ₩33,092 | ₩32,938 | ₩33,092 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩32,951 | ₩32,964 | ₩32,918 | ₩32,918 | -0.10% | 400 |
|---|
| 2026.05.18 | ₩33,045 | ₩33,045 | ₩33,011 | ₩33,011 | -0.10% | 500 |
|---|
| 2026.05.15 | ₩33,112 | ₩33,112 | ₩32,964 | ₩32,993 | -0.36% | 500 |
|---|
| 2026.05.14 | ₩33,313 | ₩33,313 | ₩33,159 | ₩33,159 | -0.46% | 600 |
|---|
| 2026.05.13 | ₩33,219 | ₩33,219 | ₩33,179 | ₩33,179 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩33,232 | ₩33,232 | ₩33,165 | ₩33,165 | -0.20% | 200 |
|---|
| 2026.05.11 | ₩33,393 | ₩33,393 | ₩33,360 | ₩33,360 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩33,474 | ₩33,474 | ₩33,427 | ₩33,427 | -0.14% | 100 |
|---|
| 2026.05.07 | ₩33,420 | ₩33,420 | ₩33,373 | ₩33,373 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩33,474 | ₩33,474 | ₩33,440 | ₩33,440 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩33,380 | ₩33,380 | ₩33,320 | ₩33,320 | -0.18% | 500 |
|---|
| 2026.05.04 | ₩33,326 | ₩33,326 | ₩33,306 | ₩33,306 | -0.06% | 500 |
|---|
| 2026.05.01 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,393 | ₩33,393 | ₩33,383 | ₩33,383 | -0.03% | 3.8천 |
|---|
| 2026.04.29 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,353 | ₩33,541 | ₩33,353 | ₩33,507 | +0.46% | 800 |
|---|
| 2026.04.23 | ₩33,459 | ₩33,459 | ₩33,459 | ₩33,459 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,554 | ₩33,554 | ₩33,494 | ₩33,494 | -0.18% | 300 |
|---|
| 2026.04.21 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,608 | ₩33,608 | ₩33,588 | ₩33,588 | -0.06% | 1.2천 |
|---|
| 2026.04.17 | ₩33,635 | ₩33,635 | ₩33,601 | ₩33,601 | -0.10% | 4.1천 |
|---|
| 2026.04.16 | ₩33,480 | ₩33,480 | ₩33,480 | ₩33,480 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,541 | ₩33,541 | ₩33,507 | ₩33,507 | -0.10% | 1.4천 |
|---|
| 2026.04.14 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,527 | ₩33,547 | ₩33,527 | ₩33,547 | +0.06% | 300 |
|---|
| 2026.04.09 | ₩33,588 | ₩33,742 | ₩33,588 | ₩33,648 | +0.18% | 4.7천 |
|---|
| 2026.04.08 | ₩33,621 | ₩33,621 | ₩33,574 | ₩33,574 | -0.14% | 1.1만 |
|---|
| 2026.04.07 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,467 | ₩33,467 | ₩33,467 | ₩33,467 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,521 | ₩33,521 | ₩33,521 | ₩33,521 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,447 | ₩33,480 | ₩33,447 | ₩33,480 | +0.10% | 400 |
|---|
| 2026.03.31 | ₩33,474 | ₩33,541 | ₩33,474 | ₩33,541 | +0.20% | 600 |
|---|
| 2026.03.30 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩33,273 | ₩33,541 | ₩33,273 | ₩33,383 | +0.33% | 5.9천 |
|---|
| 2026.03.26 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,427 | ₩33,474 | ₩33,427 | ₩33,427 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,594 | ₩33,594 | ₩33,434 | ₩33,434 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩33,393 | ₩33,393 | ₩33,314 | ₩33,360 | -0.10% | 800 |
|---|
| 2026.03.19 | ₩33,458 | ₩33,567 | ₩33,458 | ₩33,527 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩33,621 | ₩33,675 | ₩33,584 | ₩33,584 | -0.11% | 5.8천 |
|---|
| 2026.03.17 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,688 | ₩33,688 | ₩33,621 | ₩33,628 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩33,501 | ₩33,554 | ₩33,501 | ₩33,534 | +0.10% | 1.9천 |
|---|
| 2026.03.12 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,759 | ₩34,171 | ₩33,759 | ₩33,775 | +0.05% | 7천 |
|---|
| 2026.03.10 | ₩33,903 | ₩33,903 | ₩33,802 | ₩33,802 | -0.30% | 600 |
|---|
| 2026.03.09 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,874 | ₩33,874 | ₩33,769 | ₩33,801 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩33,787 | ₩33,809 | ₩33,787 | ₩33,809 | +0.06% | 400 |
|---|
| 2026.03.04 | ₩33,896 | ₩33,896 | ₩33,849 | ₩33,876 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩33,970 | ₩33,970 | ₩33,903 | ₩33,916 | -0.16% | 1.5천 |
|---|
| 2026.03.02 | ₩33,916 | ₩33,916 | ₩33,900 | ₩33,900 | -0.05% | 500 |
|---|
| 2026.02.27 | ₩34,104 | ₩34,104 | ₩34,083 | ₩34,083 | -0.06% | 200 |
|---|
| 2026.02.26 | ₩33,975 | ₩33,983 | ₩33,975 | ₩33,983 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩33,996 | ₩33,996 | ₩33,956 | ₩33,956 | -0.12% | 3.5만 |
|---|
| 2026.02.23 | ₩33,941 | ₩33,970 | ₩33,941 | ₩33,944 | +0.01% | 4천 |
|---|
| 2026.02.20 | ₩33,841 | ₩33,983 | ₩33,841 | ₩33,943 | +0.30% | 3.3천 |
|---|
| 2026.02.19 | ₩33,889 | ₩33,943 | ₩33,874 | ₩33,874 | -0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,862 | -0.20% | 1.2천 |
|---|
| 2026.02.17 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,956 | ₩33,956 | ₩33,916 | ₩33,916 | -0.12% | 200 |
|---|
| 2026.02.12 | ₩33,836 | ₩33,927 | ₩33,836 | ₩33,927 | +0.27% | 1.1천 |
|---|
| 2026.02.11 | ₩33,836 | ₩33,836 | ₩33,755 | ₩33,836 | 0.00% | 7.7천 |
|---|
| 2026.02.10 | ₩33,822 | ₩33,836 | ₩33,822 | ₩33,822 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩33,836 | ₩33,836 | ₩33,801 | ₩33,801 | -0.10% | 1.7천 |
|---|
| 2026.02.06 | ₩33,822 | ₩33,822 | ₩33,781 | ₩33,781 | -0.12% | 800 |
|---|
| 2026.02.05 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,653 | ₩33,661 | ₩33,594 | ₩33,661 | +0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,782 | ₩33,782 | ₩33,696 | ₩33,696 | -0.25% | 1.2천 |
|---|
| 2026.01.29 | ₩33,715 | ₩33,715 | ₩33,668 | ₩33,668 | -0.14% | 600 |
|---|
| 2026.01.28 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,635 | -0.16% | 2.2천 |
|---|
| 2026.01.27 | ₩33,635 | ₩33,715 | ₩33,635 | ₩33,661 | +0.08% | 1.5천 |
|---|
| 2026.01.26 | ₩33,675 | ₩33,702 | ₩33,621 | ₩33,648 | -0.08% | 9.7천 |
|---|
| 2026.01.23 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,527 | ₩33,688 | ₩33,527 | ₩33,641 | +0.34% | 1.6천 |
|---|
| 2026.01.21 | ₩33,648 | ₩33,648 | ₩33,613 | ₩33,613 | -0.10% | 1.5천 |
|---|
| 2026.01.20 | ₩33,635 | ₩33,635 | ₩33,630 | ₩33,630 | -0.01% | 800 |
|---|
| 2026.01.16 | ₩33,688 | ₩33,688 | ₩33,675 | ₩33,684 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩33,789 | ₩33,809 | ₩33,738 | ₩33,738 | -0.15% | 1.7천 |
|---|
| 2026.01.14 | ₩33,822 | ₩33,822 | ₩33,797 | ₩33,797 | -0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩33,782 | ₩33,809 | ₩33,740 | ₩33,785 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,822 | ₩33,876 | ₩33,822 | ₩33,826 | +0.01% | 400 |
|---|
| 2026.01.08 | ₩33,862 | ₩33,862 | ₩33,829 | ₩33,829 | -0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩33,882 | ₩33,929 | ₩33,882 | ₩33,894 | +0.04% | 700 |
|---|
| 2026.01.06 | ₩33,903 | ₩33,916 | ₩33,903 | ₩33,916 | +0.04% | 1.6천 |
|---|
| 2026.01.05 | ₩33,869 | ₩33,916 | ₩33,869 | ₩33,882 | +0.04% | 1.3천 |
|---|
| 2026.01.02 | ₩33,876 | ₩33,876 | ₩33,817 | ₩33,817 | -0.17% | 800 |
|---|
| 2025.12.31 | ₩33,915 | ₩33,916 | ₩33,862 | ₩33,916 | +0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩33,929 | ₩33,929 | ₩33,915 | ₩33,915 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩33,876 | ₩33,970 | ₩33,876 | ₩33,949 | +0.22% | 6천 |
|---|
| 2025.12.26 | ₩33,889 | ₩33,889 | ₩33,862 | ₩33,862 | -0.08% | 300 |
|---|
| 2025.12.24 | ₩33,819 | ₩33,819 | ₩33,819 | ₩33,819 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,769 | ₩33,777 | ₩33,769 | ₩33,777 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,836 | ₩33,836 | ₩33,815 | ₩33,815 | -0.06% | 700 |
|---|
| 2025.12.19 | ₩33,862 | ₩33,862 | ₩33,829 | ₩33,829 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩33,849 | ₩33,903 | ₩33,849 | ₩33,876 | +0.08% | 900 |
|---|
| 2025.12.17 | ₩33,857 | ₩33,862 | ₩33,815 | ₩33,815 | -0.12% | 1.3천 |
|---|
| 2025.12.16 | ₩33,849 | ₩33,849 | ₩33,769 | ₩33,809 | -0.12% | 2.2천 |
|---|
| 2025.12.15 | ₩33,742 | ₩33,769 | ₩33,688 | ₩33,718 | -0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,976 | ₩33,996 | ₩33,976 | ₩33,976 | 0.00% | 2.1천 |
|---|
| 2025.12.10 | ₩33,929 | ₩33,952 | ₩33,929 | ₩33,952 | +0.07% | 200 |
|---|
| 2025.12.09 | ₩33,903 | ₩33,903 | ₩33,836 | ₩33,862 | -0.12% | 700 |
|---|
| 2025.12.08 | ₩33,943 | ₩33,970 | ₩33,889 | ₩33,919 | -0.07% | 600 |
|---|
| 2025.12.05 | ₩33,970 | ₩33,971 | ₩33,970 | ₩33,971 | +0.00% | 900 |
|---|
| 2025.12.04 | ₩34,050 | ₩34,050 | ₩34,014 | ₩34,014 | -0.11% | 5.3천 |
|---|
| 2025.12.03 | ₩34,090 | ₩34,090 | ₩34,078 | ₩34,078 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩34,037 | ₩34,090 | ₩34,037 | ₩34,065 | +0.08% | 3.1천 |
|---|
| 2025.12.01 | ₩34,050 | ₩34,050 | ₩34,045 | ₩34,045 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,157 | ₩34,157 | ₩34,126 | ₩34,126 | -0.09% | 1.5천 |
|---|
| 2025.11.25 | ₩34,157 | ₩34,157 | ₩34,138 | ₩34,138 | -0.05% | 500 |
|---|
| 2025.11.24 | ₩34,184 | ₩34,184 | ₩34,059 | ₩34,124 | -0.18% | 4.7천 |
|---|
| 2025.11.21 | ₩34,037 | ₩34,043 | ₩34,037 | ₩34,043 | +0.02% | 500 |
|---|
| 2025.11.20 | ₩33,929 | ₩33,970 | ₩33,929 | ₩33,963 | +0.10% | 500 |
|---|
| 2025.11.19 | ₩33,956 | ₩33,956 | ₩33,904 | ₩33,904 | -0.15% | 800 |
|---|
| 2025.11.18 | ₩33,889 | ₩33,903 | ₩33,889 | ₩33,903 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,836 | ₩33,889 | ₩33,836 | ₩33,850 | +0.04% | 1.6천 |
|---|
| 2025.11.13 | ₩33,836 | ₩33,869 | ₩33,836 | ₩33,869 | +0.10% | 100 |
|---|
| 2025.11.12 | ₩34,104 | ₩34,121 | ₩34,104 | ₩34,121 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,150 | -0.06% | 1.3천 |
|---|
| 2025.11.10 | ₩34,063 | ₩34,063 | ₩34,058 | ₩34,058 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩34,117 | ₩34,117 | ₩34,097 | ₩34,097 | -0.06% | 600 |
|---|
| 2025.11.06 | ₩34,063 | ₩34,104 | ₩34,063 | ₩34,086 | +0.07% | 3천 |
|---|
| 2025.11.05 | ₩33,983 | ₩33,996 | ₩33,983 | ₩33,996 | +0.04% | 3.6천 |
|---|
| 2025.11.04 | ₩34,050 | ₩34,132 | ₩34,050 | ₩34,132 | +0.24% | 2.5천 |
|---|
| 2025.11.03 | ₩34,050 | ₩34,050 | ₩34,039 | ₩34,039 | -0.03% | 600 |
|---|
| 2025.10.31 | ₩34,054 | ₩34,063 | ₩33,996 | ₩33,996 | -0.17% | 4.2천 |
|---|
| 2025.10.30 | ₩34,037 | ₩34,037 | ₩34,016 | ₩34,016 | -0.06% | 100 |
|---|
| 2025.10.29 | ₩34,157 | ₩34,171 | ₩34,016 | ₩34,016 | -0.41% | 1.6천 |
|---|
| 2025.10.28 | ₩34,130 | ₩34,171 | ₩34,130 | ₩34,171 | +0.12% | 300 |
|---|
| 2025.10.27 | ₩34,130 | ₩34,197 | ₩34,130 | ₩34,152 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,305 | ₩34,305 | ₩34,142 | ₩34,142 | -0.47% | 100 |
|---|
| 2025.10.17 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,217 | ₩34,217 | ₩34,217 | ₩34,217 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,117 | ₩34,117 | ₩34,102 | ₩34,102 | -0.04% | 800 |
|---|
| 2025.10.14 | ₩34,104 | ₩34,171 | ₩34,104 | ₩34,154 | +0.15% | 1.2천 |
|---|
| 2025.10.13 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,251 | +0.04% | 400 |
|---|