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 | ₩32,052 | ₩32,052 | ₩32,052 | ₩32,052 | 0.00% | 100 |
| 2026.10.08 | ₩32,072 | ₩32,072 | ₩32,072 | ₩32,072 | 0.00% | 100 |
| 2026.10.07 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 100 |
| 2026.10.06 | ₩32,005 | ₩32,005 | ₩32,005 | ₩32,005 | 0.00% | 100 |
| 2026.10.05 | ₩31,979 | ₩31,979 | ₩31,979 | ₩31,979 | 0.00% | 100 |
| 2026.10.02 | ₩31,918 | ₩31,918 | ₩31,918 | ₩31,918 | 0.00% | 400 |
| 2026.10.01 | ₩32,059 | ₩32,186 | ₩32,059 | ₩32,126 | +0.21% | 6.9천 |
| 2026.09.30 | ₩31,891 | ₩31,891 | ₩31,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,797 |
| -0.29% |
| 1.5만 |
| 2026.09.29 | ₩31,824 | ₩31,891 | ₩31,824 | ₩31,891 | +0.21% | 3.4천 |
|---|
| 2026.09.28 | ₩31,905 | ₩31,905 | ₩31,851 | ₩31,851 | -0.17% | 3.9천 |
|---|
| 2026.09.25 | ₩31,972 | ₩31,999 | ₩31,918 | ₩31,999 | +0.08% | 6.7천 |
|---|
| 2026.09.24 | ₩31,905 | ₩31,905 | ₩31,905 | ₩31,905 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,945 | ₩31,958 | ₩31,891 | ₩31,918 | -0.08% | 9천 |
|---|
| 2026.09.22 | ₩32,233 | ₩32,233 | ₩32,233 | ₩32,233 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,220 | ₩32,220 | ₩32,220 | ₩32,220 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩32,260 | ₩32,260 | ₩32,260 | ₩32,260 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,174 | ₩32,174 | ₩32,174 | ₩32,174 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩32,207 | ₩32,207 | ₩32,207 | ₩32,207 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩32,347 | ₩32,394 | ₩32,347 | ₩32,349 | +0.00% | 900 |
|---|
| 2026.09.11 | ₩32,414 | ₩32,414 | ₩32,307 | ₩32,365 | -0.15% | 1.7천 |
|---|
| 2026.09.10 | ₩32,441 | ₩32,495 | ₩32,374 | ₩32,386 | -0.17% | 7.7천 |
|---|
| 2026.09.09 | ₩32,563 | ₩32,595 | ₩32,563 | ₩32,595 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩32,616 | ₩32,662 | ₩32,616 | ₩32,662 | +0.14% | 400 |
|---|
| 2026.09.04 | ₩32,683 | ₩32,683 | ₩32,683 | ₩32,683 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,683 | ₩32,683 | ₩32,388 | ₩32,567 | -0.35% | 3.5천 |
|---|
| 2026.09.02 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,681 | ₩32,681 | ₩32,642 | ₩32,642 | -0.12% | 200 |
|---|
| 2026.08.31 | ₩32,810 | ₩32,810 | ₩32,756 | ₩32,756 | -0.16% | 900 |
|---|
| 2026.08.28 | ₩32,730 | ₩32,730 | ₩32,730 | ₩32,730 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩32,850 | ₩32,850 | ₩32,850 | ₩32,850 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩32,830 | ₩32,937 | ₩32,830 | ₩32,937 | +0.33% | 700 |
|---|
| 2026.08.24 | ₩32,870 | ₩32,870 | ₩32,817 | ₩32,817 | -0.16% | 100 |
|---|
| 2026.08.21 | ₩32,783 | ₩32,783 | ₩32,783 | ₩32,783 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩32,818 | ₩32,877 | ₩32,817 | ₩32,877 | +0.18% | 400 |
|---|
| 2026.08.18 | ₩32,897 | ₩32,897 | ₩32,877 | ₩32,877 | -0.06% | 7.5천 |
|---|
| 2026.08.17 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩32,805 | ₩32,850 | ₩32,805 | ₩32,850 | +0.14% | 400 |
|---|
| 2026.08.13 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩32,937 | ₩32,937 | ₩32,937 | ₩32,937 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩32,870 | ₩32,890 | ₩32,870 | ₩32,890 | +0.06% | 100 |
|---|
| 2026.08.07 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩32,925 | ₩32,971 | ₩32,925 | ₩32,971 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,890 | ₩32,897 | ₩32,857 | ₩32,897 | +0.02% | 500 |
|---|
| 2026.07.29 | ₩32,837 | ₩32,877 | ₩32,837 | ₩32,877 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,805 | ₩32,837 | ₩32,791 | ₩32,837 | +0.10% | 2.7천 |
|---|
| 2026.07.24 | ₩32,797 | ₩32,797 | ₩32,797 | ₩32,797 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,743 | ₩32,743 | ₩32,743 | ₩32,743 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,877 | ₩32,877 | ₩32,864 | ₩32,864 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩32,870 | ₩32,931 | ₩32,870 | ₩32,931 | +0.18% | 300 |
|---|
| 2026.07.17 | ₩32,951 | ₩32,978 | ₩32,951 | ₩32,978 | +0.08% | 1.6천 |
|---|
| 2026.07.16 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,031 | ₩33,058 | ₩32,998 | ₩32,998 | -0.10% | 2천 |
|---|
| 2026.07.14 | ₩32,857 | ₩32,880 | ₩32,857 | ₩32,880 | +0.07% | 1천 |
|---|
| 2026.07.13 | ₩32,924 | ₩33,018 | ₩32,924 | ₩33,018 | +0.29% | 6.5천 |
|---|
| 2026.07.10 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,152 | ₩33,246 | ₩33,118 | ₩33,118 | -0.10% | 1.9만 |
|---|
| 2026.07.06 | ₩33,112 | ₩33,159 | ₩33,112 | ₩33,159 | +0.14% | 3.1천 |
|---|
| 2026.07.02 | ₩33,085 | ₩33,118 | ₩33,045 | ₩33,085 | 0.00% | 3천 |
|---|
| 2026.07.01 | ₩33,085 | ₩33,098 | ₩33,085 | ₩33,098 | +0.04% | 3천 |
|---|
| 2026.06.30 | ₩33,152 | ₩33,152 | ₩33,132 | ₩33,132 | -0.06% | 2.4천 |
|---|
| 2026.06.29 | ₩33,212 | ₩33,214 | ₩33,167 | ₩33,214 | +0.00% | 7.1천 |
|---|
| 2026.06.26 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,098 | ₩33,098 | ₩33,038 | ₩33,038 | -0.18% | 3.8천 |
|---|
| 2026.06.22 | ₩33,085 | ₩33,085 | ₩33,045 | ₩33,045 | -0.12% | 7.7만 |
|---|
| 2026.06.18 | ₩33,165 | ₩33,246 | ₩33,152 | ₩33,159 | -0.02% | 8.9천 |
|---|
| 2026.06.17 | ₩32,995 | ₩32,995 | ₩32,995 | ₩32,995 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,192 | ₩33,232 | ₩33,181 | ₩33,181 | -0.03% | 2.8천 |
|---|
| 2026.06.15 | ₩33,239 | ₩33,239 | ₩33,239 | ₩33,239 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,259 | ₩33,259 | ₩33,199 | ₩33,199 | -0.18% | 3.4천 |
|---|
| 2026.06.11 | ₩33,152 | ₩33,232 | ₩33,152 | ₩33,232 | +0.24% | 17.5만 |
|---|
| 2026.06.10 | ₩33,132 | ₩33,179 | ₩33,072 | ₩33,076 | -0.17% | 2.5천 |
|---|
| 2026.06.09 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩33,065 | ₩33,112 | ₩33,065 | ₩33,065 | 0.00% | 900 |
|---|
| 2026.06.05 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,186 | ₩33,186 | ₩33,186 | ₩33,186 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,112 | ₩33,152 | ₩33,098 | ₩33,152 | +0.12% | 3.1천 |
|---|
| 2026.06.02 | ₩33,152 | ₩33,199 | ₩33,152 | ₩33,199 | +0.14% | 600 |
|---|
| 2026.06.01 | ₩33,139 | ₩33,161 | ₩33,139 | ₩33,161 | +0.07% | 200 |
|---|
| 2026.05.29 | ₩33,192 | ₩33,246 | ₩33,192 | ₩33,232 | +0.12% | 700 |
|---|
| 2026.05.28 | ₩33,232 | ₩33,232 | ₩33,206 | ₩33,206 | -0.08% | 400 |
|---|
| 2026.05.27 | ₩33,206 | ₩33,206 | ₩33,165 | ₩33,165 | -0.12% | 200 |
|---|
| 2026.05.26 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 1천 |
|---|
| 2026.05.22 | ₩33,058 | ₩33,058 | ₩33,058 | ₩33,058 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩32,978 | ₩33,118 | ₩32,964 | ₩33,118 | +0.43% | 800 |
|---|
| 2026.05.19 | ₩32,978 | ₩32,991 | ₩32,944 | ₩32,944 | -0.10% | 400 |
|---|
| 2026.05.18 | ₩33,072 | ₩33,072 | ₩33,038 | ₩33,038 | -0.10% | 500 |
|---|
| 2026.05.15 | ₩33,139 | ₩33,139 | ₩32,991 | ₩33,019 | -0.36% | 500 |
|---|
| 2026.05.14 | ₩33,340 | ₩33,340 | ₩33,186 | ₩33,186 | -0.46% | 600 |
|---|
| 2026.05.13 | ₩33,246 | ₩33,246 | ₩33,206 | ₩33,206 | -0.12% | 500 |
|---|
| 2026.05.12 | ₩33,259 | ₩33,259 | ₩33,192 | ₩33,192 | -0.20% | 200 |
|---|
| 2026.05.11 | ₩33,420 | ₩33,420 | ₩33,387 | ₩33,387 | -0.10% | 200 |
|---|
| 2026.05.08 | ₩33,501 | ₩33,501 | ₩33,454 | ₩33,454 | -0.14% | 100 |
|---|
| 2026.05.07 | ₩33,447 | ₩33,447 | ₩33,400 | ₩33,400 | -0.14% | 200 |
|---|
| 2026.05.06 | ₩33,501 | ₩33,501 | ₩33,467 | ₩33,467 | -0.10% | 400 |
|---|
| 2026.05.05 | ₩33,407 | ₩33,407 | ₩33,346 | ₩33,346 | -0.18% | 500 |
|---|
| 2026.05.04 | ₩33,353 | ₩33,353 | ₩33,333 | ₩33,333 | -0.06% | 500 |
|---|
| 2026.05.01 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,420 | ₩33,420 | ₩33,409 | ₩33,409 | -0.03% | 3.8천 |
|---|
| 2026.04.29 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,380 | ₩33,568 | ₩33,380 | ₩33,534 | +0.46% | 800 |
|---|
| 2026.04.23 | ₩33,486 | ₩33,486 | ₩33,486 | ₩33,486 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,581 | ₩33,581 | ₩33,521 | ₩33,521 | -0.18% | 300 |
|---|
| 2026.04.21 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,635 | ₩33,635 | ₩33,615 | ₩33,615 | -0.06% | 1.2천 |
|---|
| 2026.04.17 | ₩33,662 | ₩33,662 | ₩33,628 | ₩33,628 | -0.10% | 4.1천 |
|---|
| 2026.04.16 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩33,568 | ₩33,568 | ₩33,534 | ₩33,534 | -0.10% | 1.4천 |
|---|
| 2026.04.14 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,615 | ₩33,615 | ₩33,615 | ₩33,615 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,554 | ₩33,574 | ₩33,554 | ₩33,574 | +0.06% | 300 |
|---|
| 2026.04.09 | ₩33,615 | ₩33,769 | ₩33,615 | ₩33,675 | +0.18% | 4.7천 |
|---|
| 2026.04.08 | ₩33,648 | ₩33,648 | ₩33,601 | ₩33,601 | -0.14% | 1.1만 |
|---|
| 2026.04.07 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,548 | ₩33,548 | ₩33,548 | ₩33,548 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩33,474 | ₩33,507 | ₩33,474 | ₩33,507 | +0.10% | 400 |
|---|
| 2026.03.31 | ₩33,501 | ₩33,568 | ₩33,501 | ₩33,568 | +0.20% | 600 |
|---|
| 2026.03.30 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩33,300 | ₩33,568 | ₩33,300 | ₩33,409 | +0.33% | 5.9천 |
|---|
| 2026.03.26 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,454 | ₩33,501 | ₩33,454 | ₩33,454 | 0.00% | 1.3천 |
|---|
| 2026.03.24 | ₩33,373 | ₩33,373 | ₩33,373 | ₩33,373 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,621 | ₩33,621 | ₩33,460 | ₩33,460 | -0.48% | 1.4천 |
|---|
| 2026.03.20 | ₩33,420 | ₩33,420 | ₩33,341 | ₩33,387 | -0.10% | 800 |
|---|
| 2026.03.19 | ₩33,485 | ₩33,595 | ₩33,485 | ₩33,554 | +0.21% | 1.1천 |
|---|
| 2026.03.18 | ₩33,648 | ₩33,702 | ₩33,611 | ₩33,611 | -0.11% | 5.8천 |
|---|
| 2026.03.17 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,715 | ₩33,715 | ₩33,648 | ₩33,655 | -0.18% | 3.2천 |
|---|
| 2026.03.13 | ₩33,528 | ₩33,581 | ₩33,528 | ₩33,561 | +0.10% | 1.9천 |
|---|
| 2026.03.12 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩33,786 | ₩34,198 | ₩33,786 | ₩33,802 | +0.05% | 7천 |
|---|
| 2026.03.10 | ₩33,930 | ₩33,930 | ₩33,829 | ₩33,829 | -0.30% | 600 |
|---|
| 2026.03.09 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩33,902 | ₩33,902 | ₩33,796 | ₩33,828 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩33,814 | ₩33,836 | ₩33,814 | ₩33,836 | +0.06% | 400 |
|---|
| 2026.03.04 | ₩33,923 | ₩33,923 | ₩33,876 | ₩33,903 | -0.06% | 500 |
|---|
| 2026.03.03 | ₩33,997 | ₩33,997 | ₩33,930 | ₩33,943 | -0.16% | 1.5천 |
|---|
| 2026.03.02 | ₩33,943 | ₩33,943 | ₩33,927 | ₩33,927 | -0.05% | 500 |
|---|
| 2026.02.27 | ₩34,131 | ₩34,131 | ₩34,111 | ₩34,111 | -0.06% | 200 |
|---|
| 2026.02.26 | ₩34,002 | ₩34,010 | ₩34,002 | ₩34,010 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,965 | ₩33,965 | ₩33,965 | ₩33,965 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩34,024 | ₩34,024 | ₩33,983 | ₩33,983 | -0.12% | 3.5만 |
|---|
| 2026.02.23 | ₩33,969 | ₩33,997 | ₩33,969 | ₩33,971 | +0.01% | 4천 |
|---|
| 2026.02.20 | ₩33,868 | ₩34,010 | ₩33,868 | ₩33,970 | +0.30% | 3.3천 |
|---|
| 2026.02.19 | ₩33,916 | ₩33,970 | ₩33,902 | ₩33,902 | -0.04% | 2.1천 |
|---|
| 2026.02.18 | ₩33,957 | ₩33,957 | ₩33,890 | ₩33,890 | -0.20% | 1.2천 |
|---|
| 2026.02.17 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,943 | -0.12% | 200 |
|---|
| 2026.02.12 | ₩33,863 | ₩33,954 | ₩33,863 | ₩33,954 | +0.27% | 1.1천 |
|---|
| 2026.02.11 | ₩33,863 | ₩33,863 | ₩33,782 | ₩33,863 | 0.00% | 7.7천 |
|---|
| 2026.02.10 | ₩33,849 | ₩33,863 | ₩33,849 | ₩33,849 | 0.00% | 1.7천 |
|---|
| 2026.02.09 | ₩33,863 | ₩33,863 | ₩33,828 | ₩33,828 | -0.10% | 1.7천 |
|---|
| 2026.02.06 | ₩33,849 | ₩33,849 | ₩33,808 | ₩33,808 | -0.12% | 800 |
|---|
| 2026.02.05 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩33,680 | ₩33,688 | ₩33,621 | ₩33,688 | +0.02% | 2.1천 |
|---|
| 2026.02.03 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩33,809 | ₩33,809 | ₩33,723 | ₩33,723 | -0.25% | 1.2천 |
|---|
| 2026.01.29 | ₩33,742 | ₩33,742 | ₩33,695 | ₩33,695 | -0.14% | 600 |
|---|
| 2026.01.28 | ₩33,715 | ₩33,715 | ₩33,662 | ₩33,662 | -0.16% | 2.2천 |
|---|
| 2026.01.27 | ₩33,662 | ₩33,742 | ₩33,662 | ₩33,688 | +0.08% | 1.5천 |
|---|
| 2026.01.26 | ₩33,702 | ₩33,729 | ₩33,648 | ₩33,675 | -0.08% | 9.7천 |
|---|
| 2026.01.23 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩33,554 | ₩33,715 | ₩33,554 | ₩33,668 | +0.34% | 1.6천 |
|---|
| 2026.01.21 | ₩33,675 | ₩33,675 | ₩33,640 | ₩33,640 | -0.10% | 1.5천 |
|---|
| 2026.01.20 | ₩33,662 | ₩33,662 | ₩33,658 | ₩33,658 | -0.01% | 800 |
|---|
| 2026.01.16 | ₩33,715 | ₩33,715 | ₩33,702 | ₩33,711 | -0.01% | 1.2천 |
|---|
| 2026.01.15 | ₩33,816 | ₩33,836 | ₩33,765 | ₩33,765 | -0.15% | 1.7천 |
|---|
| 2026.01.14 | ₩33,849 | ₩33,849 | ₩33,824 | ₩33,824 | -0.08% | 1.8천 |
|---|
| 2026.01.13 | ₩33,809 | ₩33,836 | ₩33,768 | ₩33,812 | +0.01% | 1.2천 |
|---|
| 2026.01.12 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩33,849 | ₩33,903 | ₩33,849 | ₩33,853 | +0.01% | 400 |
|---|
| 2026.01.08 | ₩33,890 | ₩33,890 | ₩33,856 | ₩33,856 | -0.10% | 1.5천 |
|---|
| 2026.01.07 | ₩33,910 | ₩33,957 | ₩33,910 | ₩33,922 | +0.04% | 700 |
|---|
| 2026.01.06 | ₩33,930 | ₩33,943 | ₩33,930 | ₩33,943 | +0.04% | 1.6천 |
|---|
| 2026.01.05 | ₩33,896 | ₩33,943 | ₩33,896 | ₩33,910 | +0.04% | 1.3천 |
|---|
| 2026.01.02 | ₩33,903 | ₩33,903 | ₩33,844 | ₩33,844 | -0.17% | 800 |
|---|
| 2025.12.31 | ₩33,942 | ₩33,943 | ₩33,890 | ₩33,943 | +0.00% | 4.9천 |
|---|
| 2025.12.30 | ₩33,957 | ₩33,957 | ₩33,942 | ₩33,942 | -0.04% | 200 |
|---|
| 2025.12.29 | ₩33,903 | ₩33,997 | ₩33,903 | ₩33,977 | +0.22% | 6천 |
|---|
| 2025.12.26 | ₩33,916 | ₩33,916 | ₩33,890 | ₩33,890 | -0.08% | 300 |
|---|
| 2025.12.24 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩33,796 | ₩33,804 | ₩33,796 | ₩33,804 | +0.02% | 200 |
|---|
| 2025.12.22 | ₩33,863 | ₩33,863 | ₩33,843 | ₩33,843 | -0.06% | 700 |
|---|
| 2025.12.19 | ₩33,890 | ₩33,890 | ₩33,856 | ₩33,856 | -0.10% | 800 |
|---|
| 2025.12.18 | ₩33,876 | ₩33,930 | ₩33,876 | ₩33,903 | +0.08% | 900 |
|---|
| 2025.12.17 | ₩33,884 | ₩33,890 | ₩33,843 | ₩33,843 | -0.12% | 1.3천 |
|---|
| 2025.12.16 | ₩33,876 | ₩33,876 | ₩33,796 | ₩33,836 | -0.12% | 2.2천 |
|---|
| 2025.12.15 | ₩33,769 | ₩33,796 | ₩33,715 | ₩33,745 | -0.07% | 5.9천 |
|---|
| 2025.12.12 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩34,004 | ₩34,024 | ₩34,004 | ₩34,004 | 0.00% | 2.1천 |
|---|
| 2025.12.10 | ₩33,957 | ₩33,979 | ₩33,957 | ₩33,979 | +0.07% | 200 |
|---|
| 2025.12.09 | ₩33,930 | ₩33,930 | ₩33,863 | ₩33,890 | -0.12% | 700 |
|---|
| 2025.12.08 | ₩33,970 | ₩33,997 | ₩33,916 | ₩33,946 | -0.07% | 600 |
|---|
| 2025.12.05 | ₩33,997 | ₩33,998 | ₩33,997 | ₩33,998 | +0.00% | 900 |
|---|
| 2025.12.04 | ₩34,077 | ₩34,077 | ₩34,041 | ₩34,041 | -0.11% | 5.3천 |
|---|
| 2025.12.03 | ₩34,118 | ₩34,118 | ₩34,106 | ₩34,106 | -0.04% | 200 |
|---|
| 2025.12.02 | ₩34,064 | ₩34,118 | ₩34,064 | ₩34,092 | +0.08% | 3.1천 |
|---|
| 2025.12.01 | ₩34,077 | ₩34,077 | ₩34,072 | ₩34,072 | -0.02% | 300 |
|---|
| 2025.11.28 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,185 | ₩34,185 | ₩34,154 | ₩34,154 | -0.09% | 1.5천 |
|---|
| 2025.11.25 | ₩34,185 | ₩34,185 | ₩34,166 | ₩34,166 | -0.05% | 500 |
|---|
| 2025.11.24 | ₩34,211 | ₩34,211 | ₩34,087 | ₩34,151 | -0.18% | 4.7천 |
|---|
| 2025.11.21 | ₩34,064 | ₩34,071 | ₩34,064 | ₩34,071 | +0.02% | 500 |
|---|
| 2025.11.20 | ₩33,957 | ₩33,997 | ₩33,957 | ₩33,990 | +0.10% | 500 |
|---|
| 2025.11.19 | ₩33,983 | ₩33,983 | ₩33,931 | ₩33,931 | -0.15% | 800 |
|---|
| 2025.11.18 | ₩33,916 | ₩33,930 | ₩33,916 | ₩33,930 | +0.04% | 400 |
|---|
| 2025.11.17 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩33,863 | ₩33,916 | ₩33,863 | ₩33,878 | +0.04% | 1.6천 |
|---|
| 2025.11.13 | ₩33,863 | ₩33,896 | ₩33,863 | ₩33,896 | +0.10% | 100 |
|---|
| 2025.11.12 | ₩34,131 | ₩34,148 | ₩34,131 | ₩34,148 | +0.05% | 900 |
|---|
| 2025.11.11 | ₩34,198 | ₩34,198 | ₩34,131 | ₩34,178 | -0.06% | 1.3천 |
|---|
| 2025.11.10 | ₩34,091 | ₩34,091 | ₩34,085 | ₩34,085 | -0.02% | 300 |
|---|
| 2025.11.07 | ₩34,144 | ₩34,144 | ₩34,124 | ₩34,124 | -0.06% | 600 |
|---|
| 2025.11.06 | ₩34,091 | ₩34,131 | ₩34,091 | ₩34,114 | +0.07% | 3천 |
|---|
| 2025.11.05 | ₩34,010 | ₩34,024 | ₩34,010 | ₩34,024 | +0.04% | 3.6천 |
|---|
| 2025.11.04 | ₩34,077 | ₩34,159 | ₩34,077 | ₩34,159 | +0.24% | 2.5천 |
|---|
| 2025.11.03 | ₩34,077 | ₩34,077 | ₩34,067 | ₩34,067 | -0.03% | 600 |
|---|
| 2025.10.31 | ₩34,081 | ₩34,091 | ₩34,024 | ₩34,024 | -0.17% | 4.2천 |
|---|
| 2025.10.30 | ₩34,064 | ₩34,064 | ₩34,044 | ₩34,044 | -0.06% | 100 |
|---|
| 2025.10.29 | ₩34,185 | ₩34,198 | ₩34,044 | ₩34,044 | -0.41% | 1.6천 |
|---|
| 2025.10.28 | ₩34,158 | ₩34,198 | ₩34,158 | ₩34,198 | +0.12% | 300 |
|---|
| 2025.10.27 | ₩34,158 | ₩34,225 | ₩34,158 | ₩34,179 | +0.06% | 3.7천 |
|---|
| 2025.10.24 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,332 | ₩34,332 | ₩34,170 | ₩34,170 | -0.47% | 100 |
|---|
| 2025.10.17 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩34,144 | ₩34,144 | ₩34,130 | ₩34,130 | -0.04% | 800 |
|---|
| 2025.10.14 | ₩34,131 | ₩34,198 | ₩34,131 | ₩34,182 | +0.15% | 1.2천 |
|---|
| 2025.10.13 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,265 | ₩34,319 | ₩34,265 | ₩34,279 | +0.04% | 400 |
|---|