시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Equal Weight Buffer ETF - December 과거 주가
FT Vest U.S. Equity Equal Weight Buffer ETF - December · RSDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Equal Weight Buffer ETF - December · RSDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 100 |
| 2026.10.08 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 200 |
| 2026.10.07 | ₩30,258 | ₩31,665 | ₩30,258 | ₩31,624 | +4.52% | 800 |
| 2026.10.06 | ₩31,651 | ₩31,846 | ₩31,651 | ₩31,799 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,410 | ₩31,665 | ₩31,410 | ₩31,651 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,598 | ₩31,598 | ₩31,598 | ₩31,598 | 0.00% | 100 |
| 2026.10.01 | ₩31,289 | ₩31,509 | ₩31,289 | ₩31,509 | +0.70% | 200 |
| 2026.09.30 | ₩31,437 | ₩31,437 | ₩31,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,437 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,517 | ₩31,551 | ₩31,517 | ₩31,551 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,544 | ₩31,578 | ₩31,544 | ₩31,575 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,756 | ₩31,756 | ₩31,756 | ₩31,756 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,611 | ₩31,665 | ₩31,611 | ₩31,665 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,785 | ₩31,825 | ₩31,779 | ₩31,779 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,866 | ₩31,899 | ₩31,866 | ₩31,899 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,852 | ₩31,899 | ₩31,852 | ₩31,899 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,758 | ₩31,812 | ₩31,758 | ₩31,797 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,892 | ₩31,892 | ₩31,892 | ₩31,892 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,852 | ₩31,906 | ₩31,742 | ₩31,742 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,866 | ₩31,919 | ₩31,825 | ₩31,899 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,825 | ₩31,986 | ₩31,825 | ₩31,986 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩31,973 | ₩31,973 | ₩31,973 | ₩31,973 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,000 | ₩32,053 | ₩31,852 | ₩31,926 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩32,067 | ₩32,134 | ₩32,067 | ₩32,092 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,254 | ₩32,254 | ₩32,227 | ₩32,227 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,174 | ₩32,266 | ₩32,174 | ₩32,266 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,201 | ₩32,227 | ₩32,191 | ₩32,194 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,120 | ₩32,134 | ₩32,093 | ₩32,093 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,227 | ₩32,241 | ₩32,215 | ₩32,215 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,201 | ₩32,294 | ₩32,201 | ₩32,248 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,415 | ₩32,415 | ₩32,281 | ₩32,281 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,254 | ₩32,321 | ₩32,254 | ₩32,294 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,248 | ₩32,294 | ₩32,248 | ₩32,254 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,308 | ₩32,308 | ₩32,174 | ₩32,174 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,234 | ₩32,268 | ₩32,234 | ₩32,241 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,938 | ₩32,938 | ₩32,165 | ₩32,165 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,214 | ₩32,248 | ₩32,174 | ₩32,174 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,174 | ₩32,174 | ₩32,134 | ₩32,146 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,187 | ₩32,187 | ₩32,120 | ₩32,174 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,241 | ₩32,241 | ₩32,174 | ₩32,174 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,134 | ₩32,227 | ₩32,134 | ₩32,221 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩32,067 | ₩32,160 | ₩32,067 | ₩32,154 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,114 | ₩32,114 | ₩32,053 | ₩32,053 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩32,040 | ₩32,120 | ₩32,040 | ₩32,087 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,107 | ₩32,107 | ₩32,026 | ₩32,073 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,147 | ₩32,147 | ₩31,959 | ₩31,993 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩32,047 | ₩32,053 | ₩31,986 | ₩32,053 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,000 | ₩32,053 | ₩32,000 | ₩32,040 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,919 | ₩31,919 | ₩31,876 | ₩31,876 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,758 | ₩31,788 | ₩31,758 | ₩31,788 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,665 | ₩31,758 | ₩31,665 | ₩31,753 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,812 | ₩31,933 | ₩31,738 | ₩31,738 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,705 | ₩31,872 | ₩31,705 | ₩31,872 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,678 | ₩31,725 | ₩31,678 | ₩31,725 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,649 | ₩31,649 | ₩31,598 | ₩31,598 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,477 | ₩31,490 | ₩31,423 | ₩31,484 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,591 | ₩31,624 | ₩31,557 | ₩31,580 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,582 | ₩31,582 | ₩31,557 | ₩31,557 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,544 | ₩31,544 | ₩31,517 | ₩31,517 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,517 | ₩31,557 | ₩31,517 | ₩31,557 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,651 | ₩31,665 | ₩31,598 | ₩31,653 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,504 | ₩31,571 | ₩31,485 | ₩31,571 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,517 | ₩31,598 | ₩31,490 | ₩31,564 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,571 | ₩31,616 | ₩31,571 | ₩31,607 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,531 | ₩31,630 | ₩31,531 | ₩31,630 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,611 | ₩31,611 | ₩31,552 | ₩31,552 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,504 | ₩31,504 | ₩31,450 | ₩31,450 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,705 | ₩31,705 | ₩31,591 | ₩31,631 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,557 | ₩31,572 | ₩31,557 | ₩31,572 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,574 | ₩31,584 | ₩31,477 | ₩31,494 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,423 | ₩31,472 | ₩31,410 | ₩31,472 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,423 | ₩31,444 | ₩31,383 | ₩31,444 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,343 | ₩31,437 | ₩31,343 | ₩31,397 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,316 | ₩31,316 | ₩31,316 | ₩31,316 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,222 | ₩31,249 | ₩31,115 | ₩31,236 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,196 | ₩31,196 | ₩31,062 | ₩31,122 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,249 | ₩31,249 | ₩31,102 | ₩31,176 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,142 | ₩31,202 | ₩31,142 | ₩31,174 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,142 | ₩31,142 | ₩31,048 | ₩31,048 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,517 | ₩31,517 | ₩31,324 | ₩31,324 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,115 | ₩31,216 | ₩31,115 | ₩31,202 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩31,021 | ₩31,102 | ₩31,008 | ₩31,062 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,941 | ₩30,941 | ₩30,812 | ₩30,812 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,887 | ₩30,997 | ₩30,887 | ₩30,997 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩31,008 | ₩31,008 | ₩30,934 | ₩30,934 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,088 | ₩31,088 | ₩30,867 | ₩30,918 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,102 | ₩31,142 | ₩31,102 | ₩31,102 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩31,015 | ₩31,075 | ₩30,991 | ₩31,021 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩31,048 | ₩31,062 | ₩31,028 | ₩31,062 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩30,981 | ₩31,001 | ₩30,981 | ₩31,001 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩30,981 | ₩31,021 | ₩30,975 | ₩30,975 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,941 | ₩30,968 | ₩30,941 | ₩30,961 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,901 | ₩30,941 | ₩30,867 | ₩30,881 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,740 | ₩30,847 | ₩30,740 | ₩30,774 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,606 | ₩30,623 | ₩30,606 | ₩30,623 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,459 | ₩30,552 | ₩30,459 | ₩30,552 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,298 | ₩30,593 | ₩30,298 | ₩30,353 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,432 | ₩30,485 | ₩30,378 | ₩30,432 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,392 | ₩30,432 | ₩30,311 | ₩30,351 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,539 | ₩30,606 | ₩30,455 | ₩30,506 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,566 | ₩30,566 | ₩30,392 | ₩30,452 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,566 | ₩30,566 | ₩30,425 | ₩30,526 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,552 | ₩30,566 | ₩30,506 | ₩30,506 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,539 | ₩30,593 | ₩30,512 | ₩30,552 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,539 | ₩30,619 | ₩30,445 | ₩30,465 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,552 | ₩30,646 | ₩30,552 | ₩30,606 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,445 | ₩30,512 | ₩30,445 | ₩30,491 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,499 | ₩30,499 | ₩30,331 | ₩30,331 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,686 | ₩30,686 | ₩30,418 | ₩30,465 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,325 | ₩30,512 | ₩30,325 | ₩30,480 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,197 | ₩30,201 | ₩30,197 | ₩30,201 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,191 | ₩30,251 | ₩30,191 | ₩30,228 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,325 | ₩30,351 | ₩30,318 | ₩30,318 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,325 | ₩30,376 | ₩30,298 | ₩30,331 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,351 | ₩30,351 | ₩30,244 | ₩30,339 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,351 | ₩30,378 | ₩30,298 | ₩30,351 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,591 | ₩30,591 | ₩30,378 | ₩30,378 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,445 | ₩30,526 | ₩30,445 | ₩30,492 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,472 | ₩30,472 | ₩30,418 | ₩30,452 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,244 | ₩30,258 | ₩30,217 | ₩30,244 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,197 | ₩30,204 | ₩30,097 | ₩30,164 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,150 | ₩30,204 | ₩30,150 | ₩30,171 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,822 | ₩30,083 | ₩29,822 | ₩30,083 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩30,003 | ₩30,003 | ₩29,842 | ₩29,889 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩29,990 | ₩30,097 | ₩29,923 | ₩30,057 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩30,057 | ₩30,057 | ₩29,963 | ₩30,011 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,534 | ₩29,628 | ₩29,487 | ₩29,616 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,467 | ₩29,641 | ₩29,467 | ₩29,622 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,279 | ₩29,641 | ₩29,279 | ₩29,546 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,568 | ₩29,568 | ₩29,467 | ₩29,467 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,186 | ₩29,373 | ₩29,186 | ₩29,373 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,132 | ₩29,226 | ₩28,975 | ₩28,975 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,152 | ₩29,172 | ₩29,026 | ₩29,026 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,373 | ₩29,373 | ₩29,293 | ₩29,293 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,460 | ₩29,460 | ₩29,455 | ₩29,455 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,233 | ₩29,387 | ₩29,233 | ₩29,346 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,487 | ₩29,534 | ₩29,333 | ₩29,333 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,266 | ₩29,266 | ₩29,105 | ₩29,186 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,400 | ₩29,432 | ₩29,326 | ₩29,432 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,480 | ₩29,601 | ₩29,413 | ₩29,480 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,722 | ₩29,801 | ₩29,712 | ₩29,712 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,588 | ₩29,601 | ₩29,534 | ₩29,588 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,635 | ₩29,635 | ₩29,415 | ₩29,415 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,507 | ₩29,588 | ₩29,480 | ₩29,480 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,708 | ₩29,708 | ₩29,561 | ₩29,681 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,815 | ₩30,030 | ₩29,815 | ₩29,815 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,521 | ₩29,929 | ₩29,521 | ₩29,882 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,775 | ₩29,896 | ₩29,775 | ₩29,856 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩30,043 | ₩30,164 | ₩29,976 | ₩30,110 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,150 | ₩30,298 | ₩30,137 | ₩30,231 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,936 | ₩30,271 | ₩29,936 | ₩30,258 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,338 | ₩30,447 | ₩30,325 | ₩30,447 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,284 | ₩30,432 | ₩30,177 | ₩30,432 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,271 | ₩31,021 | ₩30,150 | ₩30,418 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,338 | ₩30,372 | ₩30,110 | ₩30,338 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,224 | ₩30,325 | ₩30,224 | ₩30,284 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,164 | ₩30,164 | ₩30,150 | ₩30,150 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,191 | ₩30,432 | ₩30,185 | ₩30,392 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,338 | ₩30,338 | ₩30,137 | ₩30,217 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,378 | ₩30,378 | ₩30,318 | ₩30,331 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,305 | ₩30,305 | ₩30,124 | ₩30,215 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,311 | ₩30,311 | ₩30,243 | ₩30,243 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,351 | ₩30,372 | ₩30,003 | ₩30,016 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,295 | ₩30,298 | ₩30,284 | ₩30,298 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,298 | ₩30,298 | ₩30,263 | ₩30,263 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,177 | ₩30,244 | ₩30,177 | ₩30,181 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩30,055 | ₩30,192 | ₩30,055 | ₩30,192 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,936 | ₩29,990 | ₩29,856 | ₩29,884 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,884 | ₩30,083 | ₩29,884 | ₩30,037 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,896 | ₩30,003 | ₩29,755 | ₩29,913 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,943 | ₩30,016 | ₩29,896 | ₩29,916 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,775 | ₩29,815 | ₩29,762 | ₩29,795 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,803 | ₩29,908 | ₩29,803 | ₩29,896 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,963 | ₩29,963 | ₩29,862 | ₩29,862 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,911 | ₩29,990 | ₩29,869 | ₩29,963 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩29,970 | ₩29,970 | ₩29,963 | ₩29,963 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,949 | ₩29,949 | ₩29,896 | ₩29,896 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,820 | ₩30,820 | ₩29,988 | ₩29,996 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,815 | ₩34,841 | ₩29,802 | ₩29,970 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,668 | ₩30,057 | ₩29,655 | ₩29,722 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,869 | ₩29,909 | ₩29,869 | ₩29,909 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,939 | ₩29,990 | ₩29,829 | ₩29,876 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,735 | ₩30,673 | ₩29,722 | ₩29,829 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,735 | ₩29,802 | ₩29,675 | ₩29,761 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,748 | ₩29,789 | ₩29,708 | ₩29,722 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,762 | ₩29,802 | ₩29,722 | ₩29,762 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,400 | ₩29,748 | ₩29,400 | ₩29,628 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,722 | ₩29,778 | ₩29,655 | ₩29,661 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,547 | ₩29,628 | ₩29,494 | ₩29,568 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,454 | ₩29,534 | ₩29,409 | ₩29,450 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,306 | ₩29,534 | ₩29,132 | ₩29,360 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,387 | ₩29,387 | ₩29,239 | ₩29,239 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,427 | ₩29,440 | ₩29,333 | ₩29,393 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,375 | ₩29,440 | ₩29,312 | ₩29,427 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,387 | ₩29,413 | ₩29,293 | ₩29,352 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,373 | ₩29,521 | ₩29,373 | ₩29,396 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,413 | ₩29,413 | ₩29,293 | ₩29,369 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,279 | ₩29,480 | ₩29,279 | ₩29,447 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,427 | ₩29,427 | ₩29,346 | ₩29,387 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,245 | ₩29,266 | ₩29,226 | ₩29,243 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,333 | ₩29,333 | ₩29,092 | ₩29,092 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,246 | ₩29,346 | ₩29,246 | ₩29,326 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,320 | ₩29,387 | ₩29,320 | ₩29,345 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,346 | ₩29,475 | ₩29,306 | ₩29,412 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,266 | ₩29,588 | ₩29,239 | ₩29,513 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩29,038 | ₩29,936 | ₩29,038 | ₩29,361 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩29,005 | ₩29,038 | ₩28,956 | ₩28,956 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩28,983 | ₩28,983 | ₩28,983 | ₩28,983 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,172 | ₩29,172 | ₩29,078 | ₩29,152 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩29,072 | ₩29,072 | ₩29,072 | ₩29,072 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,958 | ₩28,958 | ₩28,902 | ₩28,902 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,958 | ₩29,011 | ₩28,915 | ₩28,915 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,089 | ₩29,089 | ₩29,089 | ₩29,089 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,009 | ₩29,017 | ₩29,009 | ₩29,017 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,435 | ₩28,734 | ₩28,341 | ₩28,734 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,382 | ₩28,462 | ₩28,368 | ₩28,439 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩28,006 | ₩28,296 | ₩27,993 | ₩28,296 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,395 | ₩28,395 | ₩27,902 | ₩27,902 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,206 | ₩28,206 | ₩28,206 | ₩28,206 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,114 | ₩28,328 | ₩28,100 | ₩28,253 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,261 | ₩28,289 | ₩28,254 | ₩28,289 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,462 | ₩28,589 | ₩28,462 | ₩28,589 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,851 | ₩28,851 | ₩28,634 | ₩28,634 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,904 | ₩28,904 | ₩28,891 | ₩28,896 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,906 | ₩28,906 | ₩28,906 | ₩28,906 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,730 | ₩28,757 | ₩28,542 | ₩28,738 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,274 | ₩28,651 | ₩28,274 | ₩28,651 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,435 | ₩28,529 | ₩28,328 | ₩28,328 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,274 | ₩28,548 | ₩28,248 | ₩28,548 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,504 | ₩28,504 | ₩28,400 | ₩28,400 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,422 | ₩28,529 | ₩28,422 | ₩28,475 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,623 | ₩28,717 | ₩28,556 | ₩28,619 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,743 | ₩28,770 | ₩28,580 | ₩28,580 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,810 | ₩28,810 | ₩28,751 | ₩28,751 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,080 | ₩29,080 | ₩28,943 | ₩28,943 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,212 | ₩29,400 | ₩29,186 | ₩29,194 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,239 | ₩29,239 | ₩29,186 | ₩29,186 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩29,025 | ₩29,038 | ₩28,985 | ₩29,025 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩28,971 | ₩28,990 | ₩28,810 | ₩28,990 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,918 | ₩29,078 | ₩28,918 | ₩29,042 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,824 | ₩28,903 | ₩28,824 | ₩28,903 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,699 | ₩28,746 | ₩28,650 | ₩28,746 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,636 | ₩28,636 | ₩28,569 | ₩28,581 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,821 | ₩28,821 | ₩28,730 | ₩28,796 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,583 | ₩28,726 | ₩28,583 | ₩28,726 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,490 | ₩28,567 | ₩28,490 | ₩28,567 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,583 | ₩28,583 | ₩28,301 | ₩28,301 | -0.98% | 1.7천 |
|---|