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 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 100 |
| 2026.10.08 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 200 |
| 2026.10.07 | ₩30,190 | ₩31,594 | ₩30,190 | ₩31,554 | +4.52% | 800 |
| 2026.10.06 | ₩31,581 | ₩31,775 | ₩31,581 | ₩31,728 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,340 | ₩31,594 | ₩31,340 | ₩31,581 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 100 |
| 2026.10.01 | ₩31,220 | ₩31,439 | ₩31,220 | ₩31,439 | +0.70% | 200 |
| 2026.09.30 | ₩31,367 | ₩31,367 | ₩31,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,367 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,447 | ₩31,481 | ₩31,447 | ₩31,481 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,474 | ₩31,507 | ₩31,474 | ₩31,505 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,541 | ₩31,594 | ₩31,541 | ₩31,594 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,715 | ₩31,755 | ₩31,708 | ₩31,708 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,795 | ₩31,828 | ₩31,795 | ₩31,828 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,781 | ₩31,828 | ₩31,781 | ₩31,828 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,688 | ₩31,741 | ₩31,688 | ₩31,727 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,822 | ₩31,822 | ₩31,822 | ₩31,822 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,781 | ₩31,835 | ₩31,672 | ₩31,672 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,795 | ₩31,848 | ₩31,755 | ₩31,828 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,755 | ₩31,915 | ₩31,755 | ₩31,915 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,929 | ₩31,982 | ₩31,781 | ₩31,855 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩31,995 | ₩32,062 | ₩31,995 | ₩32,021 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,183 | ₩32,183 | ₩32,156 | ₩32,156 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,102 | ₩32,195 | ₩32,102 | ₩32,195 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,129 | ₩32,156 | ₩32,120 | ₩32,122 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,049 | ₩32,062 | ₩32,022 | ₩32,022 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,156 | ₩32,169 | ₩32,144 | ₩32,144 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,129 | ₩32,223 | ₩32,129 | ₩32,176 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,343 | ₩32,343 | ₩32,209 | ₩32,209 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,183 | ₩32,249 | ₩32,183 | ₩32,223 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,176 | ₩32,223 | ₩32,176 | ₩32,183 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,236 | ₩32,236 | ₩32,102 | ₩32,102 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,162 | ₩32,196 | ₩32,162 | ₩32,169 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,864 | ₩32,864 | ₩32,093 | ₩32,093 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,142 | ₩32,176 | ₩32,102 | ₩32,102 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,102 | ₩32,102 | ₩32,062 | ₩32,074 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,116 | ₩32,116 | ₩32,049 | ₩32,102 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,169 | ₩32,169 | ₩32,102 | ₩32,102 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,062 | ₩32,156 | ₩32,062 | ₩32,149 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩31,995 | ₩32,089 | ₩31,995 | ₩32,082 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,042 | ₩32,042 | ₩31,982 | ₩31,982 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩31,969 | ₩32,049 | ₩31,969 | ₩32,015 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,035 | ₩32,035 | ₩31,955 | ₩32,002 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,076 | ₩32,076 | ₩31,888 | ₩31,922 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩31,975 | ₩31,982 | ₩31,915 | ₩31,982 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩31,929 | ₩31,982 | ₩31,929 | ₩31,969 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,848 | ₩31,848 | ₩31,806 | ₩31,806 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,688 | ₩31,717 | ₩31,688 | ₩31,717 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,594 | ₩31,688 | ₩31,594 | ₩31,682 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,741 | ₩31,862 | ₩31,668 | ₩31,668 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,634 | ₩31,801 | ₩31,634 | ₩31,801 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,608 | ₩31,654 | ₩31,608 | ₩31,654 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,578 | ₩31,578 | ₩31,527 | ₩31,527 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,407 | ₩31,420 | ₩31,354 | ₩31,414 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,521 | ₩31,554 | ₩31,487 | ₩31,510 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,511 | ₩31,511 | ₩31,487 | ₩31,487 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,474 | ₩31,474 | ₩31,447 | ₩31,447 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,447 | ₩31,487 | ₩31,447 | ₩31,487 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,581 | ₩31,594 | ₩31,527 | ₩31,582 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,434 | ₩31,501 | ₩31,415 | ₩31,501 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,447 | ₩31,527 | ₩31,420 | ₩31,494 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,501 | ₩31,546 | ₩31,501 | ₩31,537 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,461 | ₩31,559 | ₩31,461 | ₩31,559 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,541 | ₩31,541 | ₩31,482 | ₩31,482 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,434 | ₩31,434 | ₩31,380 | ₩31,380 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,541 | ₩31,541 | ₩31,541 | ₩31,541 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,634 | ₩31,634 | ₩31,521 | ₩31,561 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,487 | ₩31,502 | ₩31,487 | ₩31,502 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,503 | ₩31,514 | ₩31,407 | ₩31,424 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,354 | ₩31,402 | ₩31,340 | ₩31,402 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,354 | ₩31,374 | ₩31,313 | ₩31,374 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,273 | ₩31,367 | ₩31,273 | ₩31,327 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,153 | ₩31,180 | ₩31,046 | ₩31,166 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,126 | ₩31,126 | ₩30,993 | ₩31,053 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,180 | ₩31,180 | ₩31,033 | ₩31,106 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,073 | ₩31,133 | ₩31,073 | ₩31,105 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,073 | ₩31,073 | ₩30,979 | ₩30,979 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,240 | ₩31,240 | ₩31,240 | ₩31,240 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,447 | ₩31,447 | ₩31,255 | ₩31,255 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,046 | ₩31,146 | ₩31,046 | ₩31,133 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩30,952 | ₩31,033 | ₩30,939 | ₩30,993 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,872 | ₩30,872 | ₩30,744 | ₩30,744 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,819 | ₩30,928 | ₩30,819 | ₩30,928 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩30,939 | ₩30,939 | ₩30,866 | ₩30,866 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,019 | ₩31,019 | ₩30,799 | ₩30,850 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,033 | ₩31,073 | ₩31,033 | ₩31,033 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩30,946 | ₩31,006 | ₩30,922 | ₩30,952 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩30,979 | ₩30,993 | ₩30,959 | ₩30,993 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩30,912 | ₩30,932 | ₩30,912 | ₩30,932 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩30,912 | ₩30,952 | ₩30,906 | ₩30,906 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,872 | ₩30,899 | ₩30,872 | ₩30,892 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,832 | ₩30,872 | ₩30,799 | ₩30,812 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,812 | ₩30,812 | ₩30,812 | ₩30,812 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,672 | ₩30,779 | ₩30,672 | ₩30,705 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,538 | ₩30,555 | ₩30,538 | ₩30,555 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,391 | ₩30,485 | ₩30,391 | ₩30,485 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,230 | ₩30,525 | ₩30,230 | ₩30,285 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,364 | ₩30,418 | ₩30,311 | ₩30,364 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,324 | ₩30,364 | ₩30,244 | ₩30,284 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,471 | ₩30,538 | ₩30,387 | ₩30,438 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,498 | ₩30,498 | ₩30,324 | ₩30,384 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,498 | ₩30,498 | ₩30,357 | ₩30,458 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,485 | ₩30,498 | ₩30,438 | ₩30,438 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,471 | ₩30,525 | ₩30,444 | ₩30,485 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,471 | ₩30,551 | ₩30,378 | ₩30,398 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,485 | ₩30,578 | ₩30,485 | ₩30,538 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,378 | ₩30,444 | ₩30,378 | ₩30,423 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,431 | ₩30,431 | ₩30,264 | ₩30,264 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,618 | ₩30,618 | ₩30,351 | ₩30,398 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,257 | ₩30,444 | ₩30,257 | ₩30,412 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,130 | ₩30,134 | ₩30,130 | ₩30,134 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,124 | ₩30,184 | ₩30,124 | ₩30,161 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,257 | ₩30,284 | ₩30,251 | ₩30,251 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,257 | ₩30,308 | ₩30,230 | ₩30,264 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,284 | ₩30,284 | ₩30,177 | ₩30,272 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,284 | ₩30,311 | ₩30,230 | ₩30,284 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,523 | ₩30,523 | ₩30,311 | ₩30,311 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,378 | ₩30,458 | ₩30,378 | ₩30,424 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,404 | ₩30,404 | ₩30,351 | ₩30,384 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,177 | ₩30,190 | ₩30,150 | ₩30,177 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,130 | ₩30,137 | ₩30,030 | ₩30,097 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,083 | ₩30,137 | ₩30,083 | ₩30,103 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,756 | ₩30,017 | ₩29,756 | ₩30,017 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩29,936 | ₩29,936 | ₩29,776 | ₩29,823 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩29,923 | ₩30,030 | ₩29,856 | ₩29,990 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩29,990 | ₩29,990 | ₩29,896 | ₩29,944 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,468 | ₩29,562 | ₩29,422 | ₩29,550 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,402 | ₩29,575 | ₩29,402 | ₩29,557 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,214 | ₩29,575 | ₩29,214 | ₩29,480 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,502 | ₩29,502 | ₩29,402 | ₩29,402 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,121 | ₩29,308 | ₩29,121 | ₩29,308 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,067 | ₩29,161 | ₩28,911 | ₩28,911 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,087 | ₩29,107 | ₩28,962 | ₩28,962 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,308 | ₩29,308 | ₩29,228 | ₩29,228 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,395 | ₩29,395 | ₩29,389 | ₩29,389 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,168 | ₩29,321 | ₩29,168 | ₩29,281 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,422 | ₩29,468 | ₩29,268 | ₩29,268 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,201 | ₩29,201 | ₩29,041 | ₩29,121 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,335 | ₩29,367 | ₩29,261 | ₩29,367 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,415 | ₩29,535 | ₩29,348 | ₩29,415 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,656 | ₩29,734 | ₩29,646 | ₩29,646 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,522 | ₩29,535 | ₩29,468 | ₩29,522 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,569 | ₩29,569 | ₩29,349 | ₩29,349 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,442 | ₩29,522 | ₩29,415 | ₩29,415 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,642 | ₩29,642 | ₩29,495 | ₩29,615 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,749 | ₩29,963 | ₩29,749 | ₩29,749 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,455 | ₩29,863 | ₩29,455 | ₩29,816 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,709 | ₩29,829 | ₩29,709 | ₩29,789 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩29,976 | ₩30,097 | ₩29,910 | ₩30,043 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,083 | ₩30,230 | ₩30,070 | ₩30,164 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,869 | ₩30,204 | ₩29,869 | ₩30,190 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,271 | ₩30,379 | ₩30,257 | ₩30,379 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,217 | ₩30,364 | ₩30,110 | ₩30,364 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,204 | ₩30,952 | ₩30,083 | ₩30,351 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,271 | ₩30,304 | ₩30,043 | ₩30,271 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,157 | ₩30,257 | ₩30,157 | ₩30,217 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,097 | ₩30,097 | ₩30,083 | ₩30,083 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,124 | ₩30,364 | ₩30,118 | ₩30,324 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,271 | ₩30,271 | ₩30,070 | ₩30,150 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,311 | ₩30,311 | ₩30,251 | ₩30,264 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,237 | ₩30,237 | ₩30,057 | ₩30,148 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,244 | ₩30,244 | ₩30,176 | ₩30,176 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,284 | ₩30,304 | ₩29,936 | ₩29,950 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,228 | ₩30,230 | ₩30,217 | ₩30,230 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,230 | ₩30,230 | ₩30,196 | ₩30,196 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,110 | ₩30,177 | ₩30,110 | ₩30,114 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩29,988 | ₩30,125 | ₩29,988 | ₩30,125 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,869 | ₩29,923 | ₩29,789 | ₩29,817 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,817 | ₩30,017 | ₩29,817 | ₩29,970 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,829 | ₩29,936 | ₩29,689 | ₩29,847 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,876 | ₩29,950 | ₩29,829 | ₩29,849 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,709 | ₩29,749 | ₩29,696 | ₩29,729 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,737 | ₩29,841 | ₩29,737 | ₩29,829 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,896 | ₩29,896 | ₩29,796 | ₩29,796 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,844 | ₩29,923 | ₩29,803 | ₩29,896 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩29,903 | ₩29,903 | ₩29,896 | ₩29,896 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,883 | ₩29,883 | ₩29,829 | ₩29,829 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,752 | ₩30,752 | ₩29,922 | ₩29,930 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,749 | ₩34,763 | ₩29,736 | ₩29,903 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,602 | ₩29,990 | ₩29,589 | ₩29,656 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,803 | ₩29,843 | ₩29,803 | ₩29,843 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,872 | ₩29,923 | ₩29,763 | ₩29,809 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,669 | ₩30,605 | ₩29,656 | ₩29,763 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,669 | ₩29,736 | ₩29,609 | ₩29,694 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,682 | ₩29,722 | ₩29,642 | ₩29,656 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,696 | ₩29,736 | ₩29,656 | ₩29,696 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,335 | ₩29,682 | ₩29,335 | ₩29,562 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,656 | ₩29,712 | ₩29,589 | ₩29,595 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,482 | ₩29,562 | ₩29,428 | ₩29,502 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,388 | ₩29,468 | ₩29,344 | ₩29,384 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,241 | ₩29,468 | ₩29,067 | ₩29,295 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,321 | ₩29,321 | ₩29,174 | ₩29,174 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,361 | ₩29,375 | ₩29,268 | ₩29,328 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,309 | ₩29,375 | ₩29,246 | ₩29,361 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,321 | ₩29,348 | ₩29,228 | ₩29,287 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,308 | ₩29,455 | ₩29,308 | ₩29,331 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,348 | ₩29,348 | ₩29,228 | ₩29,304 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,214 | ₩29,415 | ₩29,214 | ₩29,381 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,361 | ₩29,361 | ₩29,281 | ₩29,321 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,180 | ₩29,201 | ₩29,161 | ₩29,178 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,268 | ₩29,268 | ₩29,027 | ₩29,027 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,181 | ₩29,281 | ₩29,181 | ₩29,261 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,254 | ₩29,321 | ₩29,254 | ₩29,280 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,281 | ₩29,410 | ₩29,241 | ₩29,347 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,201 | ₩29,522 | ₩29,174 | ₩29,447 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩28,974 | ₩29,869 | ₩28,974 | ₩29,296 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩28,940 | ₩28,974 | ₩28,892 | ₩28,892 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩28,919 | ₩28,919 | ₩28,919 | ₩28,919 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,094 | ₩29,094 | ₩29,094 | ₩29,094 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,107 | ₩29,107 | ₩29,014 | ₩29,087 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩29,007 | ₩29,007 | ₩29,007 | ₩29,007 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,893 | ₩28,893 | ₩28,837 | ₩28,837 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,893 | ₩28,947 | ₩28,851 | ₩28,851 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,024 | ₩29,024 | ₩29,024 | ₩29,024 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩28,944 | ₩28,952 | ₩28,944 | ₩28,952 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,372 | ₩28,670 | ₩28,278 | ₩28,670 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,319 | ₩28,399 | ₩28,305 | ₩28,376 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩27,944 | ₩28,233 | ₩27,931 | ₩28,233 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,332 | ₩28,332 | ₩27,840 | ₩27,840 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,143 | ₩28,143 | ₩28,143 | ₩28,143 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,051 | ₩28,265 | ₩28,038 | ₩28,190 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,198 | ₩28,226 | ₩28,191 | ₩28,226 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,399 | ₩28,526 | ₩28,399 | ₩28,526 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,786 | ₩28,786 | ₩28,570 | ₩28,570 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,840 | ₩28,840 | ₩28,827 | ₩28,832 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,841 | ₩28,841 | ₩28,841 | ₩28,841 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,666 | ₩28,693 | ₩28,479 | ₩28,674 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,212 | ₩28,587 | ₩28,212 | ₩28,587 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,372 | ₩28,466 | ₩28,265 | ₩28,265 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,212 | ₩28,484 | ₩28,185 | ₩28,484 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,440 | ₩28,440 | ₩28,337 | ₩28,337 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,359 | ₩28,466 | ₩28,359 | ₩28,412 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,559 | ₩28,653 | ₩28,492 | ₩28,555 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,680 | ₩28,706 | ₩28,516 | ₩28,516 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,746 | ₩28,746 | ₩28,688 | ₩28,688 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,015 | ₩29,015 | ₩28,879 | ₩28,879 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,147 | ₩29,335 | ₩29,121 | ₩29,129 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,174 | ₩29,174 | ₩29,121 | ₩29,121 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩28,960 | ₩28,974 | ₩28,920 | ₩28,960 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩28,907 | ₩28,926 | ₩28,746 | ₩28,926 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,853 | ₩29,014 | ₩28,853 | ₩28,978 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,760 | ₩28,839 | ₩28,760 | ₩28,839 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,635 | ₩28,682 | ₩28,586 | ₩28,682 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,573 | ₩28,573 | ₩28,506 | ₩28,518 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,757 | ₩28,757 | ₩28,666 | ₩28,732 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,519 | ₩28,662 | ₩28,519 | ₩28,662 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,427 | ₩28,503 | ₩28,427 | ₩28,503 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,519 | ₩28,519 | ₩28,238 | ₩28,238 | -0.98% | 1.7천 |
|---|