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 | ₩32,030 | ₩32,030 | ₩32,030 | ₩32,030 | 0.00% | 100 |
| 2026.10.08 | ₩32,050 | ₩32,050 | ₩32,050 | ₩32,050 | 0.00% | 100 |
| 2026.10.07 | ₩32,010 | ₩32,010 | ₩32,010 | ₩32,010 | 0.00% | 100 |
| 2026.10.06 | ₩31,983 | ₩31,983 | ₩31,983 | ₩31,983 | 0.00% | 100 |
| 2026.10.05 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 100 |
| 2026.10.02 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 400 |
| 2026.10.01 | ₩32,037 | ₩32,164 | ₩32,037 | ₩32,104 | +0.21% | 6.9천 |
| 2026.09.30 | ₩31,869 | ₩31,869 | ₩31,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,775 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩31,802 | ₩31,869 | ₩31,802 | ₩31,869 | +0.21% | 3.4천 |
|---|
| 2026.09.28 | ₩31,883 | ₩31,883 | ₩31,829 | ₩31,829 | -0.17% | 3.9천 |
|---|
| 2026.09.25 | ₩31,950 | ₩31,976 | ₩31,896 | ₩31,976 | +0.08% | 6.7천 |
|---|
| 2026.09.24 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,923 | ₩31,936 | ₩31,869 | ₩31,896 | -0.08% | 9천 |
|---|
| 2026.09.22 | ₩32,211 | ₩32,211 | ₩32,211 | ₩32,211 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,144 | ₩32,144 | ₩32,144 | ₩32,144 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,238 | ₩32,238 | ₩32,238 | ₩32,238 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,152 | ₩32,152 | ₩32,152 | ₩32,152 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,184 | ₩32,184 | ₩32,184 | ₩32,184 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,325 | ₩32,372 | ₩32,325 | ₩32,326 | +0.00% | 900 |
|---|
| 2026.09.11 | ₩32,392 | ₩32,392 | ₩32,285 | ₩32,342 | -0.15% | 1.7천 |
|---|
| 2026.09.10 | ₩32,419 | ₩32,472 | ₩32,352 | ₩32,364 | -0.17% | 7.7천 |
|---|
| 2026.09.09 | ₩32,541 | ₩32,573 | ₩32,541 | ₩32,573 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩32,593 | ₩32,640 | ₩32,593 | ₩32,640 | +0.14% | 400 |
|---|
| 2026.09.04 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,660 | ₩32,660 | ₩32,365 | ₩32,545 | -0.35% | 3.5천 |
|---|
| 2026.09.02 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,659 | ₩32,659 | ₩32,620 | ₩32,620 | -0.12% | 200 |
|---|
| 2026.08.31 | ₩32,787 | ₩32,787 | ₩32,734 | ₩32,734 | -0.16% | 900 |
|---|
| 2026.08.28 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,807 | ₩32,915 | ₩32,807 | ₩32,915 | +0.33% | 700 |
|---|
| 2026.08.24 | ₩32,848 | ₩32,848 | ₩32,794 | ₩32,794 | -0.16% | 100 |
|---|
| 2026.08.21 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,795 | ₩32,854 | ₩32,794 | ₩32,854 | +0.18% | 400 |
|---|
| 2026.08.18 | ₩32,874 | ₩32,874 | ₩32,854 | ₩32,854 | -0.06% | 7.5천 |
|---|
| 2026.08.17 | ₩32,814 | ₩32,814 | ₩32,814 | ₩32,814 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,782 | ₩32,827 | ₩32,782 | ₩32,827 | +0.14% | 400 |
|---|
| 2026.08.13 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,848 | ₩32,868 | ₩32,848 | ₩32,868 | +0.06% | 100 |
|---|
| 2026.08.07 | ₩32,941 | ₩32,941 | ₩32,941 | ₩32,941 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,955 | ₩32,955 | ₩32,955 | ₩32,955 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,903 | ₩32,948 | ₩32,903 | ₩32,948 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩32,841 | ₩32,841 | ₩32,841 | ₩32,841 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,868 | ₩32,874 | ₩32,834 | ₩32,874 | +0.02% | 500 |
|---|
| 2026.07.29 | ₩32,814 | ₩32,854 | ₩32,814 | ₩32,854 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩32,881 | ₩32,881 | ₩32,881 | ₩32,881 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,782 | ₩32,814 | ₩32,768 | ₩32,814 | +0.10% | 2.7천 |
|---|
| 2026.07.24 | ₩32,774 | ₩32,774 | ₩32,774 | ₩32,774 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,720 | ₩32,720 | ₩32,720 | ₩32,720 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,787 | ₩32,787 | ₩32,787 | ₩32,787 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,854 | ₩32,854 | ₩32,841 | ₩32,841 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩32,848 | ₩32,908 | ₩32,848 | ₩32,908 | +0.18% | 300 |
|---|
| 2026.07.17 | ₩32,928 | ₩32,955 | ₩32,928 | ₩32,955 | +0.08% | 1.6천 |
|---|
| 2026.07.16 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,008 | ₩33,035 | ₩32,975 | ₩32,975 | -0.10% | 2천 |
|---|
| 2026.07.14 | ₩32,834 | ₩32,857 | ₩32,834 | ₩32,857 | +0.07% | 1천 |
|---|
| 2026.07.13 | ₩32,901 | ₩32,995 | ₩32,901 | ₩32,995 | +0.29% | 6.5천 |
|---|
| 2026.07.10 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,129 | ₩33,223 | ₩33,095 | ₩33,095 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩33,089 | ₩33,136 | ₩33,089 | ₩33,136 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩33,062 | ₩33,095 | ₩33,022 | ₩33,062 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩33,062 | ₩33,075 | ₩33,062 | ₩33,075 | +0.04% | 3천 |
|---|
| 2026.06.30 | ₩33,129 | ₩33,129 | ₩33,109 | ₩33,109 | -0.06% | 2.4천 |
|---|
| 2026.06.29 | ₩33,189 | ₩33,191 | ₩33,144 | ₩33,191 | +0.00% | 7.1천 |
|---|
| 2026.06.26 | ₩33,209 | ₩33,209 | ₩33,209 | ₩33,209 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,156 | ₩33,156 | ₩33,156 | ₩33,156 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,075 | ₩33,075 | ₩33,015 | ₩33,015 | -0.18% | 3.8천 |
|---|
| 2026.06.22 | ₩33,062 | ₩33,062 | ₩33,022 | ₩33,022 | -0.12% | 7.7만 |
|---|
| 2026.06.18 | ₩33,142 | ₩33,223 | ₩33,129 | ₩33,136 | -0.02% | 8.9천 |
|---|
| 2026.06.17 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,169 | ₩33,209 | ₩33,158 | ₩33,158 | -0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,236 | ₩33,236 | ₩33,176 | ₩33,176 | -0.18% | 3.4천 |
|---|
| 2026.06.11 | ₩33,129 | ₩33,209 | ₩33,129 | ₩33,209 | +0.24% | 17.5만 |
|---|
| 2026.06.10 | ₩33,109 | ₩33,156 | ₩33,049 | ₩33,053 | -0.17% | 2.5천 |
|---|
| 2026.06.09 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,042 | ₩33,089 | ₩33,042 | ₩33,042 | 0.00% | 900 |
|---|
| 2026.06.05 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,089 | ₩33,129 | ₩33,075 | ₩33,129 | +0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩33,129 | ₩33,176 | ₩33,129 | ₩33,176 | +0.14% | 600 |
|---|
| 2026.06.01 | ₩33,116 | ₩33,138 | ₩33,116 | ₩33,138 | +0.07% | 200 |
|---|
| 2026.05.29 | ₩33,169 | ₩33,223 | ₩33,169 | ₩33,209 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩33,209 | ₩33,209 | ₩33,183 | ₩33,183 | -0.08% | 400 |
|---|
| 2026.05.27 | ₩33,183 | ₩33,183 | ₩33,142 | ₩33,142 | -0.12% | 200 |
|---|
| 2026.05.26 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,035 | ₩33,035 | ₩33,035 | ₩33,035 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,041 | ₩33,041 | ₩33,041 | ₩33,041 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,955 | ₩33,095 | ₩32,941 | ₩33,095 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩32,955 | ₩32,968 | ₩32,921 | ₩32,921 | -0.10% | 400 |
|---|
| 2026.05.18 | ₩33,049 | ₩33,049 | ₩33,015 | ₩33,015 | -0.10% | 500 |
|---|
| 2026.05.15 | ₩33,116 | ₩33,116 | ₩32,968 | ₩32,996 | -0.36% | 500 |
|---|
| 2026.05.14 | ₩33,317 | ₩33,317 | ₩33,163 | ₩33,163 | -0.46% | 600 |
|---|
| 2026.05.13 | ₩33,223 | ₩33,223 | ₩33,183 | ₩33,183 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩33,236 | ₩33,236 | ₩33,169 | ₩33,169 | -0.20% | 200 |
|---|
| 2026.05.11 | ₩33,397 | ₩33,397 | ₩33,364 | ₩33,364 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩33,477 | ₩33,477 | ₩33,431 | ₩33,431 | -0.14% | 100 |
|---|
| 2026.05.07 | ₩33,424 | ₩33,424 | ₩33,377 | ₩33,377 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩33,477 | ₩33,477 | ₩33,444 | ₩33,444 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩33,384 | ₩33,384 | ₩33,323 | ₩33,323 | -0.18% | 500 |
|---|
| 2026.05.04 | ₩33,330 | ₩33,330 | ₩33,310 | ₩33,310 | -0.06% | 500 |
|---|
| 2026.05.01 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,397 | ₩33,397 | ₩33,386 | ₩33,386 | -0.03% | 3.8천 |
|---|
| 2026.04.29 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,357 | ₩33,544 | ₩33,357 | ₩33,511 | +0.46% | 800 |
|---|
| 2026.04.23 | ₩33,463 | ₩33,463 | ₩33,463 | ₩33,463 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,558 | ₩33,558 | ₩33,498 | ₩33,498 | -0.18% | 300 |
|---|
| 2026.04.21 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,611 | ₩33,611 | ₩33,591 | ₩33,591 | -0.06% | 1.2천 |
|---|
| 2026.04.17 | ₩33,638 | ₩33,638 | ₩33,605 | ₩33,605 | -0.10% | 4.1천 |
|---|
| 2026.04.16 | ₩33,484 | ₩33,484 | ₩33,484 | ₩33,484 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,544 | ₩33,544 | ₩33,511 | ₩33,511 | -0.10% | 1.4천 |
|---|
| 2026.04.14 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,531 | ₩33,551 | ₩33,531 | ₩33,551 | +0.06% | 300 |
|---|
| 2026.04.09 | ₩33,591 | ₩33,745 | ₩33,591 | ₩33,652 | +0.18% | 4.7천 |
|---|
| 2026.04.08 | ₩33,625 | ₩33,625 | ₩33,578 | ₩33,578 | -0.14% | 1.1만 |
|---|
| 2026.04.07 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,471 | ₩33,471 | ₩33,471 | ₩33,471 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,524 | ₩33,524 | ₩33,524 | ₩33,524 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,451 | ₩33,484 | ₩33,451 | ₩33,484 | +0.10% | 400 |
|---|
| 2026.03.31 | ₩33,477 | ₩33,544 | ₩33,477 | ₩33,544 | +0.20% | 600 |
|---|
| 2026.03.30 | ₩33,451 | ₩33,451 | ₩33,451 | ₩33,451 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩33,276 | ₩33,544 | ₩33,276 | ₩33,386 | +0.33% | 5.9천 |
|---|
| 2026.03.26 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,431 | ₩33,477 | ₩33,431 | ₩33,431 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩33,350 | ₩33,350 | ₩33,350 | ₩33,350 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,598 | ₩33,598 | ₩33,437 | ₩33,437 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩33,397 | ₩33,397 | ₩33,318 | ₩33,364 | -0.10% | 800 |
|---|
| 2026.03.19 | ₩33,461 | ₩33,571 | ₩33,461 | ₩33,531 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩33,625 | ₩33,678 | ₩33,587 | ₩33,587 | -0.11% | 5.8천 |
|---|
| 2026.03.17 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,692 | ₩33,692 | ₩33,625 | ₩33,632 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩33,504 | ₩33,558 | ₩33,504 | ₩33,538 | +0.10% | 1.9천 |
|---|
| 2026.03.12 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,763 | ₩34,174 | ₩33,763 | ₩33,779 | +0.05% | 7천 |
|---|
| 2026.03.10 | ₩33,906 | ₩33,906 | ₩33,806 | ₩33,806 | -0.30% | 600 |
|---|
| 2026.03.09 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,878 | ₩33,878 | ₩33,772 | ₩33,804 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩33,791 | ₩33,812 | ₩33,791 | ₩33,812 | +0.06% | 400 |
|---|
| 2026.03.04 | ₩33,900 | ₩33,900 | ₩33,853 | ₩33,879 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩33,973 | ₩33,973 | ₩33,906 | ₩33,920 | -0.16% | 1.5천 |
|---|
| 2026.03.02 | ₩33,920 | ₩33,920 | ₩33,904 | ₩33,904 | -0.05% | 500 |
|---|
| 2026.02.27 | ₩34,107 | ₩34,107 | ₩34,087 | ₩34,087 | -0.06% | 200 |
|---|
| 2026.02.26 | ₩33,979 | ₩33,987 | ₩33,979 | ₩33,987 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩34,000 | ₩34,000 | ₩33,960 | ₩33,960 | -0.12% | 3.5만 |
|---|
| 2026.02.23 | ₩33,945 | ₩33,973 | ₩33,945 | ₩33,948 | +0.01% | 4천 |
|---|
| 2026.02.20 | ₩33,845 | ₩33,987 | ₩33,845 | ₩33,947 | +0.30% | 3.3천 |
|---|
| 2026.02.19 | ₩33,893 | ₩33,947 | ₩33,878 | ₩33,878 | -0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩33,933 | ₩33,933 | ₩33,866 | ₩33,866 | -0.20% | 1.2천 |
|---|
| 2026.02.17 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,960 | ₩33,960 | ₩33,920 | ₩33,920 | -0.12% | 200 |
|---|
| 2026.02.12 | ₩33,839 | ₩33,930 | ₩33,839 | ₩33,930 | +0.27% | 1.1천 |
|---|
| 2026.02.11 | ₩33,839 | ₩33,839 | ₩33,759 | ₩33,839 | 0.00% | 7.7천 |
|---|
| 2026.02.10 | ₩33,826 | ₩33,839 | ₩33,826 | ₩33,826 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩33,839 | ₩33,839 | ₩33,804 | ₩33,804 | -0.10% | 1.7천 |
|---|
| 2026.02.06 | ₩33,826 | ₩33,826 | ₩33,784 | ₩33,784 | -0.12% | 800 |
|---|
| 2026.02.05 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,657 | ₩33,665 | ₩33,598 | ₩33,665 | +0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,786 | ₩33,786 | ₩33,700 | ₩33,700 | -0.25% | 1.2천 |
|---|
| 2026.01.29 | ₩33,719 | ₩33,719 | ₩33,672 | ₩33,672 | -0.14% | 600 |
|---|
| 2026.01.28 | ₩33,692 | ₩33,692 | ₩33,638 | ₩33,638 | -0.16% | 2.2천 |
|---|
| 2026.01.27 | ₩33,638 | ₩33,719 | ₩33,638 | ₩33,665 | +0.08% | 1.5천 |
|---|
| 2026.01.26 | ₩33,678 | ₩33,705 | ₩33,625 | ₩33,652 | -0.08% | 9.7천 |
|---|
| 2026.01.23 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,531 | ₩33,692 | ₩33,531 | ₩33,645 | +0.34% | 1.6천 |
|---|
| 2026.01.21 | ₩33,652 | ₩33,652 | ₩33,617 | ₩33,617 | -0.10% | 1.5천 |
|---|
| 2026.01.20 | ₩33,638 | ₩33,638 | ₩33,634 | ₩33,634 | -0.01% | 800 |
|---|
| 2026.01.16 | ₩33,692 | ₩33,692 | ₩33,678 | ₩33,688 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩33,792 | ₩33,812 | ₩33,741 | ₩33,741 | -0.15% | 1.7천 |
|---|
| 2026.01.14 | ₩33,826 | ₩33,826 | ₩33,800 | ₩33,800 | -0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩33,786 | ₩33,812 | ₩33,744 | ₩33,788 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,826 | ₩33,879 | ₩33,826 | ₩33,830 | +0.01% | 400 |
|---|
| 2026.01.08 | ₩33,866 | ₩33,866 | ₩33,833 | ₩33,833 | -0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩33,886 | ₩33,933 | ₩33,886 | ₩33,898 | +0.04% | 700 |
|---|
| 2026.01.06 | ₩33,906 | ₩33,920 | ₩33,906 | ₩33,920 | +0.04% | 1.6천 |
|---|
| 2026.01.05 | ₩33,873 | ₩33,920 | ₩33,873 | ₩33,886 | +0.04% | 1.3천 |
|---|
| 2026.01.02 | ₩33,879 | ₩33,879 | ₩33,821 | ₩33,821 | -0.17% | 800 |
|---|
| 2025.12.31 | ₩33,918 | ₩33,920 | ₩33,866 | ₩33,920 | +0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩33,933 | ₩33,933 | ₩33,918 | ₩33,918 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩33,879 | ₩33,973 | ₩33,879 | ₩33,953 | +0.22% | 6천 |
|---|
| 2025.12.26 | ₩33,893 | ₩33,893 | ₩33,866 | ₩33,866 | -0.08% | 300 |
|---|
| 2025.12.24 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,772 | ₩33,780 | ₩33,772 | ₩33,780 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,839 | ₩33,839 | ₩33,819 | ₩33,819 | -0.06% | 700 |
|---|
| 2025.12.19 | ₩33,866 | ₩33,866 | ₩33,833 | ₩33,833 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩33,853 | ₩33,906 | ₩33,853 | ₩33,879 | +0.08% | 900 |
|---|
| 2025.12.17 | ₩33,861 | ₩33,866 | ₩33,819 | ₩33,819 | -0.12% | 1.3천 |
|---|
| 2025.12.16 | ₩33,853 | ₩33,853 | ₩33,772 | ₩33,812 | -0.12% | 2.2천 |
|---|
| 2025.12.15 | ₩33,745 | ₩33,772 | ₩33,692 | ₩33,721 | -0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩33,980 | ₩34,000 | ₩33,980 | ₩33,980 | 0.00% | 2.1천 |
|---|
| 2025.12.10 | ₩33,933 | ₩33,956 | ₩33,933 | ₩33,956 | +0.07% | 200 |
|---|
| 2025.12.09 | ₩33,906 | ₩33,906 | ₩33,839 | ₩33,866 | -0.12% | 700 |
|---|
| 2025.12.08 | ₩33,947 | ₩33,973 | ₩33,893 | ₩33,922 | -0.07% | 600 |
|---|
| 2025.12.05 | ₩33,973 | ₩33,975 | ₩33,973 | ₩33,975 | +0.00% | 900 |
|---|
| 2025.12.04 | ₩34,054 | ₩34,054 | ₩34,018 | ₩34,018 | -0.11% | 5.3천 |
|---|
| 2025.12.03 | ₩34,094 | ₩34,094 | ₩34,082 | ₩34,082 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩34,040 | ₩34,094 | ₩34,040 | ₩34,068 | +0.08% | 3.1천 |
|---|
| 2025.12.01 | ₩34,054 | ₩34,054 | ₩34,048 | ₩34,048 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,161 | ₩34,161 | ₩34,130 | ₩34,130 | -0.09% | 1.5천 |
|---|
| 2025.11.25 | ₩34,161 | ₩34,161 | ₩34,142 | ₩34,142 | -0.05% | 500 |
|---|
| 2025.11.24 | ₩34,188 | ₩34,188 | ₩34,063 | ₩34,127 | -0.18% | 4.7천 |
|---|
| 2025.11.21 | ₩34,040 | ₩34,047 | ₩34,040 | ₩34,047 | +0.02% | 500 |
|---|
| 2025.11.20 | ₩33,933 | ₩33,973 | ₩33,933 | ₩33,967 | +0.10% | 500 |
|---|
| 2025.11.19 | ₩33,960 | ₩33,960 | ₩33,908 | ₩33,908 | -0.15% | 800 |
|---|
| 2025.11.18 | ₩33,893 | ₩33,906 | ₩33,893 | ₩33,906 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩33,859 | ₩33,859 | ₩33,859 | ₩33,859 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,839 | ₩33,893 | ₩33,839 | ₩33,854 | +0.04% | 1.6천 |
|---|
| 2025.11.13 | ₩33,839 | ₩33,873 | ₩33,839 | ₩33,873 | +0.10% | 100 |
|---|
| 2025.11.12 | ₩34,107 | ₩34,125 | ₩34,107 | ₩34,125 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩34,174 | ₩34,174 | ₩34,107 | ₩34,154 | -0.06% | 1.3천 |
|---|
| 2025.11.10 | ₩34,067 | ₩34,067 | ₩34,062 | ₩34,062 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩34,121 | ₩34,121 | ₩34,101 | ₩34,101 | -0.06% | 600 |
|---|
| 2025.11.06 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,090 | +0.07% | 3천 |
|---|
| 2025.11.05 | ₩33,987 | ₩34,000 | ₩33,987 | ₩34,000 | +0.04% | 3.6천 |
|---|
| 2025.11.04 | ₩34,054 | ₩34,135 | ₩34,054 | ₩34,135 | +0.24% | 2.5천 |
|---|
| 2025.11.03 | ₩34,054 | ₩34,054 | ₩34,043 | ₩34,043 | -0.03% | 600 |
|---|
| 2025.10.31 | ₩34,058 | ₩34,067 | ₩34,000 | ₩34,000 | -0.17% | 4.2천 |
|---|
| 2025.10.30 | ₩34,040 | ₩34,040 | ₩34,020 | ₩34,020 | -0.06% | 100 |
|---|
| 2025.10.29 | ₩34,161 | ₩34,174 | ₩34,020 | ₩34,020 | -0.41% | 1.6천 |
|---|
| 2025.10.28 | ₩34,134 | ₩34,174 | ₩34,134 | ₩34,174 | +0.12% | 300 |
|---|
| 2025.10.27 | ₩34,134 | ₩34,201 | ₩34,134 | ₩34,156 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,229 | ₩34,229 | ₩34,229 | ₩34,229 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,308 | ₩34,308 | ₩34,146 | ₩34,146 | -0.47% | 100 |
|---|
| 2025.10.17 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,121 | ₩34,121 | ₩34,106 | ₩34,106 | -0.04% | 800 |
|---|
| 2025.10.14 | ₩34,107 | ₩34,174 | ₩34,107 | ₩34,158 | +0.15% | 1.2천 |
|---|
| 2025.10.13 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,241 | ₩34,295 | ₩34,241 | ₩34,255 | +0.04% | 400 |
|---|