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 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 100 |
| 2026.10.08 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 100 |
| 2026.10.07 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 100 |
| 2026.10.06 | ₩32,002 | ₩32,002 | ₩32,002 | ₩32,002 | 0.00% | 100 |
| 2026.10.05 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 100 |
| 2026.10.02 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 400 |
| 2026.10.01 | ₩32,056 | ₩32,184 | ₩32,056 | ₩32,123 | +0.21% | 6.9천 |
| 2026.09.30 | ₩31,889 | ₩31,889 | ₩31,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,795 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩31,821 | ₩31,889 | ₩31,821 | ₩31,889 | +0.21% | 3.4천 |
|---|
| 2026.09.28 | ₩31,902 | ₩31,902 | ₩31,848 | ₩31,848 | -0.17% | 3.9천 |
|---|
| 2026.09.25 | ₩31,969 | ₩31,996 | ₩31,915 | ₩31,996 | +0.08% | 6.7천 |
|---|
| 2026.09.24 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,942 | ₩31,956 | ₩31,889 | ₩31,915 | -0.08% | 9천 |
|---|
| 2026.09.22 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,217 | ₩32,217 | ₩32,217 | ₩32,217 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,163 | ₩32,163 | ₩32,163 | ₩32,163 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,171 | ₩32,171 | ₩32,171 | ₩32,171 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,204 | ₩32,204 | ₩32,204 | ₩32,204 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,344 | ₩32,391 | ₩32,344 | ₩32,346 | +0.00% | 900 |
|---|
| 2026.09.11 | ₩32,411 | ₩32,411 | ₩32,304 | ₩32,362 | -0.15% | 1.7천 |
|---|
| 2026.09.10 | ₩32,438 | ₩32,492 | ₩32,371 | ₩32,383 | -0.17% | 7.7천 |
|---|
| 2026.09.09 | ₩32,560 | ₩32,593 | ₩32,560 | ₩32,593 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩32,613 | ₩32,660 | ₩32,613 | ₩32,660 | +0.14% | 400 |
|---|
| 2026.09.04 | ₩32,680 | ₩32,680 | ₩32,680 | ₩32,680 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,680 | ₩32,680 | ₩32,385 | ₩32,564 | -0.35% | 3.5천 |
|---|
| 2026.09.02 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,678 | ₩32,678 | ₩32,639 | ₩32,639 | -0.12% | 200 |
|---|
| 2026.08.31 | ₩32,807 | ₩32,807 | ₩32,753 | ₩32,753 | -0.16% | 900 |
|---|
| 2026.08.28 | ₩32,727 | ₩32,727 | ₩32,727 | ₩32,727 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,847 | ₩32,847 | ₩32,847 | ₩32,847 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,827 | ₩32,934 | ₩32,827 | ₩32,934 | +0.33% | 700 |
|---|
| 2026.08.24 | ₩32,867 | ₩32,867 | ₩32,814 | ₩32,814 | -0.16% | 100 |
|---|
| 2026.08.21 | ₩32,780 | ₩32,780 | ₩32,780 | ₩32,780 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,815 | ₩32,874 | ₩32,814 | ₩32,874 | +0.18% | 400 |
|---|
| 2026.08.18 | ₩32,894 | ₩32,894 | ₩32,874 | ₩32,874 | -0.06% | 7.5천 |
|---|
| 2026.08.17 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,802 | ₩32,847 | ₩32,802 | ₩32,847 | +0.14% | 400 |
|---|
| 2026.08.13 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,934 | ₩32,934 | ₩32,934 | ₩32,934 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,867 | ₩32,888 | ₩32,867 | ₩32,888 | +0.06% | 100 |
|---|
| 2026.08.07 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,888 | ₩32,888 | ₩32,888 | ₩32,888 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,922 | ₩32,968 | ₩32,922 | ₩32,968 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩32,861 | ₩32,861 | ₩32,861 | ₩32,861 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,808 | ₩32,808 | ₩32,808 | ₩32,808 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,888 | ₩32,894 | ₩32,854 | ₩32,894 | +0.02% | 500 |
|---|
| 2026.07.29 | ₩32,834 | ₩32,874 | ₩32,834 | ₩32,874 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩32,901 | ₩32,901 | ₩32,901 | ₩32,901 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,802 | ₩32,834 | ₩32,788 | ₩32,834 | +0.10% | 2.7천 |
|---|
| 2026.07.24 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,740 | ₩32,740 | ₩32,740 | ₩32,740 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,874 | ₩32,874 | ₩32,861 | ₩32,861 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩32,867 | ₩32,928 | ₩32,867 | ₩32,928 | +0.18% | 300 |
|---|
| 2026.07.17 | ₩32,948 | ₩32,975 | ₩32,948 | ₩32,975 | +0.08% | 1.6천 |
|---|
| 2026.07.16 | ₩32,968 | ₩32,968 | ₩32,968 | ₩32,968 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,028 | ₩33,055 | ₩32,995 | ₩32,995 | -0.10% | 2천 |
|---|
| 2026.07.14 | ₩32,854 | ₩32,877 | ₩32,854 | ₩32,877 | +0.07% | 1천 |
|---|
| 2026.07.13 | ₩32,921 | ₩33,015 | ₩32,921 | ₩33,015 | +0.29% | 6.5천 |
|---|
| 2026.07.10 | ₩33,022 | ₩33,022 | ₩33,022 | ₩33,022 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,008 | ₩33,008 | ₩33,008 | ₩33,008 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,149 | ₩33,243 | ₩33,116 | ₩33,116 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩33,109 | ₩33,156 | ₩33,109 | ₩33,156 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩33,082 | ₩33,116 | ₩33,042 | ₩33,082 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩33,082 | ₩33,095 | ₩33,082 | ₩33,095 | +0.04% | 3천 |
|---|
| 2026.06.30 | ₩33,149 | ₩33,149 | ₩33,129 | ₩33,129 | -0.06% | 2.4천 |
|---|
| 2026.06.29 | ₩33,209 | ₩33,211 | ₩33,164 | ₩33,211 | +0.00% | 7.1천 |
|---|
| 2026.06.26 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,095 | ₩33,095 | ₩33,035 | ₩33,035 | -0.18% | 3.8천 |
|---|
| 2026.06.22 | ₩33,082 | ₩33,082 | ₩33,042 | ₩33,042 | -0.12% | 7.7만 |
|---|
| 2026.06.18 | ₩33,162 | ₩33,243 | ₩33,149 | ₩33,156 | -0.02% | 8.9천 |
|---|
| 2026.06.17 | ₩32,992 | ₩32,992 | ₩32,992 | ₩32,992 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,189 | ₩33,229 | ₩33,179 | ₩33,179 | -0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,256 | ₩33,256 | ₩33,196 | ₩33,196 | -0.18% | 3.4천 |
|---|
| 2026.06.11 | ₩33,149 | ₩33,229 | ₩33,149 | ₩33,229 | +0.24% | 17.5만 |
|---|
| 2026.06.10 | ₩33,129 | ₩33,176 | ₩33,069 | ₩33,073 | -0.17% | 2.5천 |
|---|
| 2026.06.09 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,062 | ₩33,109 | ₩33,062 | ₩33,062 | 0.00% | 900 |
|---|
| 2026.06.05 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,109 | ₩33,149 | ₩33,095 | ₩33,149 | +0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩33,149 | ₩33,196 | ₩33,149 | ₩33,196 | +0.14% | 600 |
|---|
| 2026.06.01 | ₩33,136 | ₩33,158 | ₩33,136 | ₩33,158 | +0.07% | 200 |
|---|
| 2026.05.29 | ₩33,189 | ₩33,243 | ₩33,189 | ₩33,229 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩33,229 | ₩33,229 | ₩33,203 | ₩33,203 | -0.08% | 400 |
|---|
| 2026.05.27 | ₩33,203 | ₩33,203 | ₩33,162 | ₩33,162 | -0.12% | 200 |
|---|
| 2026.05.26 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,055 | ₩33,055 | ₩33,055 | ₩33,055 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,975 | ₩33,116 | ₩32,961 | ₩33,116 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩32,975 | ₩32,988 | ₩32,941 | ₩32,941 | -0.10% | 400 |
|---|
| 2026.05.18 | ₩33,069 | ₩33,069 | ₩33,035 | ₩33,035 | -0.10% | 500 |
|---|
| 2026.05.15 | ₩33,136 | ₩33,136 | ₩32,988 | ₩33,016 | -0.36% | 500 |
|---|
| 2026.05.14 | ₩33,337 | ₩33,337 | ₩33,183 | ₩33,183 | -0.46% | 600 |
|---|
| 2026.05.13 | ₩33,243 | ₩33,243 | ₩33,203 | ₩33,203 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩33,256 | ₩33,256 | ₩33,189 | ₩33,189 | -0.20% | 200 |
|---|
| 2026.05.11 | ₩33,417 | ₩33,417 | ₩33,384 | ₩33,384 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩33,498 | ₩33,498 | ₩33,451 | ₩33,451 | -0.14% | 100 |
|---|
| 2026.05.07 | ₩33,444 | ₩33,444 | ₩33,397 | ₩33,397 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩33,498 | ₩33,498 | ₩33,464 | ₩33,464 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩33,404 | ₩33,404 | ₩33,343 | ₩33,343 | -0.18% | 500 |
|---|
| 2026.05.04 | ₩33,350 | ₩33,350 | ₩33,330 | ₩33,330 | -0.06% | 500 |
|---|
| 2026.05.01 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,417 | ₩33,417 | ₩33,406 | ₩33,406 | -0.03% | 3.8천 |
|---|
| 2026.04.29 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,377 | ₩33,565 | ₩33,377 | ₩33,531 | +0.46% | 800 |
|---|
| 2026.04.23 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,578 | ₩33,578 | ₩33,518 | ₩33,518 | -0.18% | 300 |
|---|
| 2026.04.21 | ₩33,510 | ₩33,510 | ₩33,510 | ₩33,510 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,632 | ₩33,632 | ₩33,612 | ₩33,612 | -0.06% | 1.2천 |
|---|
| 2026.04.17 | ₩33,659 | ₩33,659 | ₩33,625 | ₩33,625 | -0.10% | 4.1천 |
|---|
| 2026.04.16 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,565 | ₩33,565 | ₩33,531 | ₩33,531 | -0.10% | 1.4천 |
|---|
| 2026.04.14 | ₩33,571 | ₩33,571 | ₩33,571 | ₩33,571 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,551 | ₩33,571 | ₩33,551 | ₩33,571 | +0.06% | 300 |
|---|
| 2026.04.09 | ₩33,612 | ₩33,766 | ₩33,612 | ₩33,672 | +0.18% | 4.7천 |
|---|
| 2026.04.08 | ₩33,645 | ₩33,645 | ₩33,598 | ₩33,598 | -0.14% | 1.1만 |
|---|
| 2026.04.07 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,491 | ₩33,491 | ₩33,491 | ₩33,491 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,471 | ₩33,504 | ₩33,471 | ₩33,504 | +0.10% | 400 |
|---|
| 2026.03.31 | ₩33,498 | ₩33,565 | ₩33,498 | ₩33,565 | +0.20% | 600 |
|---|
| 2026.03.30 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩33,297 | ₩33,565 | ₩33,297 | ₩33,406 | +0.33% | 5.9천 |
|---|
| 2026.03.26 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,451 | ₩33,498 | ₩33,451 | ₩33,451 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩33,370 | ₩33,370 | ₩33,370 | ₩33,370 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,618 | ₩33,618 | ₩33,457 | ₩33,457 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩33,417 | ₩33,417 | ₩33,338 | ₩33,384 | -0.10% | 800 |
|---|
| 2026.03.19 | ₩33,482 | ₩33,592 | ₩33,482 | ₩33,551 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩33,645 | ₩33,699 | ₩33,608 | ₩33,608 | -0.11% | 5.8천 |
|---|
| 2026.03.17 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,712 | ₩33,712 | ₩33,645 | ₩33,652 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩33,525 | ₩33,578 | ₩33,525 | ₩33,558 | +0.10% | 1.9천 |
|---|
| 2026.03.12 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,783 | ₩34,195 | ₩33,783 | ₩33,799 | +0.05% | 7천 |
|---|
| 2026.03.10 | ₩33,927 | ₩33,927 | ₩33,826 | ₩33,826 | -0.30% | 600 |
|---|
| 2026.03.09 | ₩33,852 | ₩33,852 | ₩33,852 | ₩33,852 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,899 | ₩33,899 | ₩33,793 | ₩33,825 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩33,811 | ₩33,833 | ₩33,811 | ₩33,833 | +0.06% | 400 |
|---|
| 2026.03.04 | ₩33,920 | ₩33,920 | ₩33,873 | ₩33,900 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩33,994 | ₩33,994 | ₩33,927 | ₩33,940 | -0.16% | 1.5천 |
|---|
| 2026.03.02 | ₩33,940 | ₩33,940 | ₩33,924 | ₩33,924 | -0.05% | 500 |
|---|
| 2026.02.27 | ₩34,128 | ₩34,128 | ₩34,108 | ₩34,108 | -0.06% | 200 |
|---|
| 2026.02.26 | ₩33,999 | ₩34,007 | ₩33,999 | ₩34,007 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,962 | ₩33,962 | ₩33,962 | ₩33,962 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩34,021 | ₩34,021 | ₩33,980 | ₩33,980 | -0.12% | 3.5만 |
|---|
| 2026.02.23 | ₩33,966 | ₩33,994 | ₩33,966 | ₩33,968 | +0.01% | 4천 |
|---|
| 2026.02.20 | ₩33,865 | ₩34,007 | ₩33,865 | ₩33,967 | +0.30% | 3.3천 |
|---|
| 2026.02.19 | ₩33,913 | ₩33,967 | ₩33,899 | ₩33,899 | -0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩33,954 | ₩33,954 | ₩33,887 | ₩33,887 | -0.20% | 1.2천 |
|---|
| 2026.02.17 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,980 | ₩33,980 | ₩33,940 | ₩33,940 | -0.12% | 200 |
|---|
| 2026.02.12 | ₩33,860 | ₩33,951 | ₩33,860 | ₩33,951 | +0.27% | 1.1천 |
|---|
| 2026.02.11 | ₩33,860 | ₩33,860 | ₩33,779 | ₩33,860 | 0.00% | 7.7천 |
|---|
| 2026.02.10 | ₩33,846 | ₩33,860 | ₩33,846 | ₩33,846 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩33,860 | ₩33,860 | ₩33,825 | ₩33,825 | -0.10% | 1.7천 |
|---|
| 2026.02.06 | ₩33,846 | ₩33,846 | ₩33,805 | ₩33,805 | -0.12% | 800 |
|---|
| 2026.02.05 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,677 | ₩33,685 | ₩33,618 | ₩33,685 | +0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩33,677 | ₩33,677 | ₩33,677 | ₩33,677 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,806 | ₩33,806 | ₩33,720 | ₩33,720 | -0.25% | 1.2천 |
|---|
| 2026.01.29 | ₩33,739 | ₩33,739 | ₩33,692 | ₩33,692 | -0.14% | 600 |
|---|
| 2026.01.28 | ₩33,712 | ₩33,712 | ₩33,659 | ₩33,659 | -0.16% | 2.2천 |
|---|
| 2026.01.27 | ₩33,659 | ₩33,739 | ₩33,659 | ₩33,685 | +0.08% | 1.5천 |
|---|
| 2026.01.26 | ₩33,699 | ₩33,726 | ₩33,645 | ₩33,672 | -0.08% | 9.7천 |
|---|
| 2026.01.23 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,551 | ₩33,712 | ₩33,551 | ₩33,665 | +0.34% | 1.6천 |
|---|
| 2026.01.21 | ₩33,672 | ₩33,672 | ₩33,637 | ₩33,637 | -0.10% | 1.5천 |
|---|
| 2026.01.20 | ₩33,659 | ₩33,659 | ₩33,655 | ₩33,655 | -0.01% | 800 |
|---|
| 2026.01.16 | ₩33,712 | ₩33,712 | ₩33,699 | ₩33,708 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩33,813 | ₩33,833 | ₩33,762 | ₩33,762 | -0.15% | 1.7천 |
|---|
| 2026.01.14 | ₩33,846 | ₩33,846 | ₩33,821 | ₩33,821 | -0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩33,806 | ₩33,833 | ₩33,765 | ₩33,809 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,846 | ₩33,900 | ₩33,846 | ₩33,850 | +0.01% | 400 |
|---|
| 2026.01.08 | ₩33,887 | ₩33,887 | ₩33,853 | ₩33,853 | -0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩33,907 | ₩33,954 | ₩33,907 | ₩33,919 | +0.04% | 700 |
|---|
| 2026.01.06 | ₩33,927 | ₩33,940 | ₩33,927 | ₩33,940 | +0.04% | 1.6천 |
|---|
| 2026.01.05 | ₩33,893 | ₩33,940 | ₩33,893 | ₩33,907 | +0.04% | 1.3천 |
|---|
| 2026.01.02 | ₩33,900 | ₩33,900 | ₩33,841 | ₩33,841 | -0.17% | 800 |
|---|
| 2025.12.31 | ₩33,939 | ₩33,940 | ₩33,887 | ₩33,940 | +0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩33,954 | ₩33,954 | ₩33,939 | ₩33,939 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩33,900 | ₩33,994 | ₩33,900 | ₩33,974 | +0.22% | 6천 |
|---|
| 2025.12.26 | ₩33,913 | ₩33,913 | ₩33,887 | ₩33,887 | -0.08% | 300 |
|---|
| 2025.12.24 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,793 | ₩33,801 | ₩33,793 | ₩33,801 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,860 | ₩33,860 | ₩33,840 | ₩33,840 | -0.06% | 700 |
|---|
| 2025.12.19 | ₩33,887 | ₩33,887 | ₩33,853 | ₩33,853 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩33,873 | ₩33,927 | ₩33,873 | ₩33,900 | +0.08% | 900 |
|---|
| 2025.12.17 | ₩33,881 | ₩33,887 | ₩33,840 | ₩33,840 | -0.12% | 1.3천 |
|---|
| 2025.12.16 | ₩33,873 | ₩33,873 | ₩33,793 | ₩33,833 | -0.12% | 2.2천 |
|---|
| 2025.12.15 | ₩33,766 | ₩33,793 | ₩33,712 | ₩33,742 | -0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,001 | ₩34,021 | ₩34,001 | ₩34,001 | 0.00% | 2.1천 |
|---|
| 2025.12.10 | ₩33,954 | ₩33,976 | ₩33,954 | ₩33,976 | +0.07% | 200 |
|---|
| 2025.12.09 | ₩33,927 | ₩33,927 | ₩33,860 | ₩33,887 | -0.12% | 700 |
|---|
| 2025.12.08 | ₩33,967 | ₩33,994 | ₩33,913 | ₩33,943 | -0.07% | 600 |
|---|
| 2025.12.05 | ₩33,994 | ₩33,995 | ₩33,994 | ₩33,995 | +0.00% | 900 |
|---|
| 2025.12.04 | ₩34,074 | ₩34,074 | ₩34,038 | ₩34,038 | -0.11% | 5.3천 |
|---|
| 2025.12.03 | ₩34,115 | ₩34,115 | ₩34,102 | ₩34,102 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩34,061 | ₩34,115 | ₩34,061 | ₩34,089 | +0.08% | 3.1천 |
|---|
| 2025.12.01 | ₩34,074 | ₩34,074 | ₩34,069 | ₩34,069 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,182 | ₩34,182 | ₩34,151 | ₩34,151 | -0.09% | 1.5천 |
|---|
| 2025.11.25 | ₩34,182 | ₩34,182 | ₩34,163 | ₩34,163 | -0.05% | 500 |
|---|
| 2025.11.24 | ₩34,208 | ₩34,208 | ₩34,084 | ₩34,148 | -0.18% | 4.7천 |
|---|
| 2025.11.21 | ₩34,061 | ₩34,068 | ₩34,061 | ₩34,068 | +0.02% | 500 |
|---|
| 2025.11.20 | ₩33,954 | ₩33,994 | ₩33,954 | ₩33,987 | +0.10% | 500 |
|---|
| 2025.11.19 | ₩33,980 | ₩33,980 | ₩33,928 | ₩33,928 | -0.15% | 800 |
|---|
| 2025.11.18 | ₩33,913 | ₩33,927 | ₩33,913 | ₩33,927 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,860 | ₩33,913 | ₩33,860 | ₩33,874 | +0.04% | 1.6천 |
|---|
| 2025.11.13 | ₩33,860 | ₩33,893 | ₩33,860 | ₩33,893 | +0.10% | 100 |
|---|
| 2025.11.12 | ₩34,128 | ₩34,145 | ₩34,128 | ₩34,145 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩34,195 | ₩34,195 | ₩34,128 | ₩34,175 | -0.06% | 1.3천 |
|---|
| 2025.11.10 | ₩34,088 | ₩34,088 | ₩34,082 | ₩34,082 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩34,141 | ₩34,141 | ₩34,121 | ₩34,121 | -0.06% | 600 |
|---|
| 2025.11.06 | ₩34,088 | ₩34,128 | ₩34,088 | ₩34,111 | +0.07% | 3천 |
|---|
| 2025.11.05 | ₩34,007 | ₩34,021 | ₩34,007 | ₩34,021 | +0.04% | 3.6천 |
|---|
| 2025.11.04 | ₩34,074 | ₩34,156 | ₩34,074 | ₩34,156 | +0.24% | 2.5천 |
|---|
| 2025.11.03 | ₩34,074 | ₩34,074 | ₩34,064 | ₩34,064 | -0.03% | 600 |
|---|
| 2025.10.31 | ₩34,078 | ₩34,088 | ₩34,021 | ₩34,021 | -0.17% | 4.2천 |
|---|
| 2025.10.30 | ₩34,061 | ₩34,061 | ₩34,041 | ₩34,041 | -0.06% | 100 |
|---|
| 2025.10.29 | ₩34,182 | ₩34,195 | ₩34,041 | ₩34,041 | -0.41% | 1.6천 |
|---|
| 2025.10.28 | ₩34,155 | ₩34,195 | ₩34,155 | ₩34,195 | +0.12% | 300 |
|---|
| 2025.10.27 | ₩34,155 | ₩34,222 | ₩34,155 | ₩34,176 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,329 | ₩34,329 | ₩34,167 | ₩34,167 | -0.47% | 100 |
|---|
| 2025.10.17 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,242 | ₩34,242 | ₩34,242 | ₩34,242 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,141 | ₩34,141 | ₩34,127 | ₩34,127 | -0.04% | 800 |
|---|
| 2025.10.14 | ₩34,128 | ₩34,195 | ₩34,128 | ₩34,179 | +0.15% | 1.2천 |
|---|
| 2025.10.13 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,262 | ₩34,316 | ₩34,262 | ₩34,275 | +0.04% | 400 |
|---|