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 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
| 2026.10.08 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 200 |
| 2026.10.07 | ₩30,292 | ₩31,701 | ₩30,292 | ₩31,660 | +4.52% | 800 |
| 2026.10.06 | ₩31,687 | ₩31,882 | ₩31,687 | ₩31,835 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,446 | ₩31,701 | ₩31,446 | ₩31,687 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 100 |
| 2026.10.01 | ₩31,325 | ₩31,545 | ₩31,325 | ₩31,545 | +0.70% | 200 |
| 2026.09.30 | ₩31,473 | ₩31,473 | ₩31,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,473 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,553 | ₩31,587 | ₩31,553 | ₩31,587 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,580 | ₩31,613 | ₩31,580 | ₩31,611 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,647 | ₩31,701 | ₩31,647 | ₩31,701 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,821 | ₩31,862 | ₩31,815 | ₩31,815 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,902 | ₩31,935 | ₩31,902 | ₩31,935 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,888 | ₩31,935 | ₩31,888 | ₩31,935 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,794 | ₩31,848 | ₩31,794 | ₩31,833 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,888 | ₩31,942 | ₩31,778 | ₩31,778 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,902 | ₩31,955 | ₩31,862 | ₩31,935 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,862 | ₩32,023 | ₩31,862 | ₩32,023 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩32,009 | ₩32,009 | ₩32,009 | ₩32,009 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,036 | ₩32,090 | ₩31,888 | ₩31,962 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩32,103 | ₩32,170 | ₩32,103 | ₩32,129 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,291 | ₩32,291 | ₩32,264 | ₩32,264 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,210 | ₩32,303 | ₩32,210 | ₩32,303 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,237 | ₩32,264 | ₩32,228 | ₩32,230 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,157 | ₩32,170 | ₩32,130 | ₩32,130 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,264 | ₩32,277 | ₩32,252 | ₩32,252 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,237 | ₩32,331 | ₩32,237 | ₩32,284 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,452 | ₩32,452 | ₩32,318 | ₩32,318 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,291 | ₩32,358 | ₩32,291 | ₩32,331 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,284 | ₩32,331 | ₩32,284 | ₩32,291 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,345 | ₩32,345 | ₩32,210 | ₩32,210 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,271 | ₩32,304 | ₩32,271 | ₩32,277 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,975 | ₩32,975 | ₩32,201 | ₩32,201 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,251 | ₩32,284 | ₩32,210 | ₩32,210 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,210 | ₩32,210 | ₩32,170 | ₩32,182 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,224 | ₩32,224 | ₩32,157 | ₩32,210 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,277 | ₩32,277 | ₩32,210 | ₩32,210 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,170 | ₩32,264 | ₩32,170 | ₩32,257 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩32,103 | ₩32,197 | ₩32,103 | ₩32,190 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,150 | ₩32,150 | ₩32,090 | ₩32,090 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩32,076 | ₩32,157 | ₩32,076 | ₩32,123 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,143 | ₩32,143 | ₩32,063 | ₩32,110 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,184 | ₩32,184 | ₩31,996 | ₩32,029 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩32,083 | ₩32,090 | ₩32,023 | ₩32,090 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,036 | ₩32,090 | ₩32,036 | ₩32,076 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,955 | ₩31,955 | ₩31,913 | ₩31,913 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,794 | ₩31,824 | ₩31,794 | ₩31,824 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,701 | ₩31,794 | ₩31,701 | ₩31,789 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,848 | ₩31,969 | ₩31,774 | ₩31,774 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,741 | ₩31,909 | ₩31,741 | ₩31,909 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,714 | ₩31,761 | ₩31,714 | ₩31,761 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,684 | ₩31,684 | ₩31,634 | ₩31,634 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,513 | ₩31,526 | ₩31,459 | ₩31,519 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,627 | ₩31,660 | ₩31,593 | ₩31,616 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,617 | ₩31,617 | ₩31,593 | ₩31,593 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,580 | ₩31,580 | ₩31,553 | ₩31,553 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,553 | ₩31,593 | ₩31,553 | ₩31,593 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,687 | ₩31,701 | ₩31,634 | ₩31,689 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,540 | ₩31,607 | ₩31,521 | ₩31,607 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,553 | ₩31,634 | ₩31,526 | ₩31,600 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,607 | ₩31,652 | ₩31,607 | ₩31,643 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,566 | ₩31,666 | ₩31,566 | ₩31,666 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,647 | ₩31,647 | ₩31,588 | ₩31,588 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,540 | ₩31,540 | ₩31,486 | ₩31,486 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,647 | ₩31,647 | ₩31,647 | ₩31,647 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,741 | ₩31,741 | ₩31,627 | ₩31,667 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,593 | ₩31,608 | ₩31,593 | ₩31,608 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,609 | ₩31,620 | ₩31,513 | ₩31,530 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,459 | ₩31,507 | ₩31,446 | ₩31,507 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,459 | ₩31,479 | ₩31,419 | ₩31,479 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,379 | ₩31,473 | ₩31,379 | ₩31,432 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,352 | ₩31,352 | ₩31,352 | ₩31,352 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,258 | ₩31,285 | ₩31,151 | ₩31,271 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,231 | ₩31,231 | ₩31,097 | ₩31,157 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,285 | ₩31,285 | ₩31,137 | ₩31,211 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,177 | ₩31,238 | ₩31,177 | ₩31,210 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,177 | ₩31,177 | ₩31,083 | ₩31,083 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,345 | ₩31,345 | ₩31,345 | ₩31,345 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,553 | ₩31,553 | ₩31,360 | ₩31,360 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,151 | ₩31,251 | ₩31,151 | ₩31,238 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩31,057 | ₩31,137 | ₩31,043 | ₩31,097 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,976 | ₩30,976 | ₩30,847 | ₩30,847 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,922 | ₩31,033 | ₩30,922 | ₩31,033 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩31,043 | ₩31,043 | ₩30,969 | ₩30,969 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,124 | ₩31,124 | ₩30,902 | ₩30,953 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,137 | ₩31,177 | ₩31,137 | ₩31,137 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩31,050 | ₩31,110 | ₩31,026 | ₩31,057 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩31,083 | ₩31,097 | ₩31,063 | ₩31,097 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩31,016 | ₩31,037 | ₩31,016 | ₩31,037 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩31,016 | ₩31,057 | ₩31,010 | ₩31,010 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,976 | ₩31,003 | ₩30,976 | ₩30,996 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,936 | ₩30,976 | ₩30,902 | ₩30,916 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,916 | ₩30,916 | ₩30,916 | ₩30,916 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,775 | ₩30,882 | ₩30,775 | ₩30,808 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,641 | ₩30,658 | ₩30,641 | ₩30,658 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,493 | ₩30,587 | ₩30,493 | ₩30,587 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,332 | ₩30,627 | ₩30,332 | ₩30,387 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,466 | ₩30,520 | ₩30,413 | ₩30,466 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,426 | ₩30,466 | ₩30,346 | ₩30,386 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,574 | ₩30,641 | ₩30,489 | ₩30,540 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,601 | ₩30,601 | ₩30,426 | ₩30,486 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,601 | ₩30,601 | ₩30,460 | ₩30,560 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,587 | ₩30,601 | ₩30,540 | ₩30,540 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,574 | ₩30,627 | ₩30,547 | ₩30,587 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,574 | ₩30,654 | ₩30,480 | ₩30,500 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,587 | ₩30,681 | ₩30,587 | ₩30,641 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,480 | ₩30,547 | ₩30,480 | ₩30,525 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,533 | ₩30,533 | ₩30,366 | ₩30,366 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,721 | ₩30,721 | ₩30,453 | ₩30,500 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,359 | ₩30,547 | ₩30,359 | ₩30,515 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,232 | ₩30,236 | ₩30,232 | ₩30,236 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,225 | ₩30,285 | ₩30,225 | ₩30,262 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,359 | ₩30,386 | ₩30,352 | ₩30,352 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,359 | ₩30,410 | ₩30,332 | ₩30,366 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,386 | ₩30,386 | ₩30,279 | ₩30,374 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,386 | ₩30,413 | ₩30,332 | ₩30,386 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,626 | ₩30,626 | ₩30,413 | ₩30,413 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,480 | ₩30,560 | ₩30,480 | ₩30,527 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,507 | ₩30,507 | ₩30,453 | ₩30,486 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,279 | ₩30,292 | ₩30,252 | ₩30,279 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,232 | ₩30,238 | ₩30,131 | ₩30,198 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,185 | ₩30,238 | ₩30,185 | ₩30,205 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,856 | ₩30,118 | ₩29,856 | ₩30,118 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩30,037 | ₩30,037 | ₩29,876 | ₩29,923 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩30,024 | ₩30,131 | ₩29,957 | ₩30,091 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩30,091 | ₩30,091 | ₩29,997 | ₩30,045 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,568 | ₩29,661 | ₩29,521 | ₩29,649 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,500 | ₩29,675 | ₩29,500 | ₩29,656 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,313 | ₩29,675 | ₩29,313 | ₩29,580 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,601 | ₩29,601 | ₩29,500 | ₩29,500 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,219 | ₩29,407 | ₩29,219 | ₩29,407 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,165 | ₩29,259 | ₩29,008 | ₩29,008 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,185 | ₩29,205 | ₩29,059 | ₩29,059 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,407 | ₩29,407 | ₩29,326 | ₩29,326 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,494 | ₩29,494 | ₩29,488 | ₩29,488 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,266 | ₩29,420 | ₩29,266 | ₩29,380 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,521 | ₩29,568 | ₩29,366 | ₩29,366 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,299 | ₩29,299 | ₩29,138 | ₩29,219 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,433 | ₩29,466 | ₩29,360 | ₩29,466 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,514 | ₩29,635 | ₩29,447 | ₩29,514 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,755 | ₩29,835 | ₩29,746 | ₩29,746 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,621 | ₩29,635 | ₩29,568 | ₩29,621 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,668 | ₩29,668 | ₩29,448 | ₩29,448 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,541 | ₩29,621 | ₩29,514 | ₩29,514 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,742 | ₩29,742 | ₩29,594 | ₩29,715 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,849 | ₩30,064 | ₩29,849 | ₩29,849 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,554 | ₩29,963 | ₩29,554 | ₩29,916 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,809 | ₩29,930 | ₩29,809 | ₩29,890 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩30,077 | ₩30,198 | ₩30,010 | ₩30,144 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,185 | ₩30,332 | ₩30,171 | ₩30,265 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,970 | ₩30,305 | ₩29,970 | ₩30,292 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,372 | ₩30,481 | ₩30,359 | ₩30,481 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,319 | ₩30,466 | ₩30,211 | ₩30,466 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,305 | ₩31,057 | ₩30,185 | ₩30,453 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,372 | ₩30,406 | ₩30,144 | ₩30,372 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,258 | ₩30,359 | ₩30,258 | ₩30,319 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,198 | ₩30,198 | ₩30,185 | ₩30,185 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,225 | ₩30,466 | ₩30,220 | ₩30,426 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,372 | ₩30,372 | ₩30,171 | ₩30,252 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,413 | ₩30,413 | ₩30,352 | ₩30,366 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,339 | ₩30,339 | ₩30,158 | ₩30,249 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,346 | ₩30,346 | ₩30,277 | ₩30,277 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,386 | ₩30,406 | ₩30,037 | ₩30,050 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,330 | ₩30,332 | ₩30,319 | ₩30,332 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,332 | ₩30,332 | ₩30,297 | ₩30,297 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,211 | ₩30,279 | ₩30,211 | ₩30,216 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩30,089 | ₩30,226 | ₩30,089 | ₩30,226 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,970 | ₩30,024 | ₩29,890 | ₩29,918 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,918 | ₩30,118 | ₩29,918 | ₩30,071 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,930 | ₩30,037 | ₩29,789 | ₩29,947 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,977 | ₩30,050 | ₩29,930 | ₩29,950 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,809 | ₩29,849 | ₩29,796 | ₩29,829 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,837 | ₩29,942 | ₩29,837 | ₩29,930 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,997 | ₩29,997 | ₩29,896 | ₩29,896 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,945 | ₩30,024 | ₩29,903 | ₩29,997 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩30,004 | ₩30,004 | ₩29,997 | ₩29,997 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,983 | ₩29,983 | ₩29,930 | ₩29,930 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,855 | ₩30,855 | ₩30,022 | ₩30,030 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,849 | ₩34,880 | ₩29,836 | ₩30,004 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,702 | ₩30,091 | ₩29,688 | ₩29,755 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,903 | ₩29,943 | ₩29,903 | ₩29,943 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,973 | ₩30,024 | ₩29,863 | ₩29,910 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,769 | ₩30,708 | ₩29,755 | ₩29,863 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,769 | ₩29,836 | ₩29,708 | ₩29,794 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,782 | ₩29,822 | ₩29,742 | ₩29,755 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,796 | ₩29,836 | ₩29,755 | ₩29,796 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,433 | ₩29,782 | ₩29,433 | ₩29,661 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,755 | ₩29,812 | ₩29,688 | ₩29,695 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,581 | ₩29,661 | ₩29,527 | ₩29,601 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,487 | ₩29,568 | ₩29,443 | ₩29,483 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,339 | ₩29,568 | ₩29,165 | ₩29,393 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,420 | ₩29,420 | ₩29,272 | ₩29,272 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,460 | ₩29,474 | ₩29,366 | ₩29,427 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,408 | ₩29,474 | ₩29,345 | ₩29,460 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,420 | ₩29,447 | ₩29,326 | ₩29,385 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,407 | ₩29,554 | ₩29,407 | ₩29,429 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,447 | ₩29,447 | ₩29,326 | ₩29,403 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,313 | ₩29,514 | ₩29,313 | ₩29,480 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,460 | ₩29,460 | ₩29,380 | ₩29,420 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,278 | ₩29,299 | ₩29,259 | ₩29,276 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,366 | ₩29,366 | ₩29,125 | ₩29,125 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,279 | ₩29,380 | ₩29,279 | ₩29,360 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,353 | ₩29,420 | ₩29,353 | ₩29,378 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,380 | ₩29,509 | ₩29,339 | ₩29,445 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,299 | ₩29,621 | ₩29,272 | ₩29,546 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩29,071 | ₩29,970 | ₩29,071 | ₩29,394 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩29,038 | ₩29,071 | ₩28,989 | ₩28,989 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩29,016 | ₩29,016 | ₩29,016 | ₩29,016 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,192 | ₩29,192 | ₩29,192 | ₩29,192 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,205 | ₩29,205 | ₩29,111 | ₩29,185 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩29,105 | ₩29,105 | ₩29,105 | ₩29,105 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,991 | ₩28,991 | ₩28,934 | ₩28,934 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,991 | ₩29,044 | ₩28,948 | ₩28,948 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,122 | ₩29,122 | ₩29,122 | ₩29,122 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,042 | ₩29,050 | ₩29,042 | ₩29,050 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,467 | ₩28,767 | ₩28,374 | ₩28,767 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,414 | ₩28,494 | ₩28,400 | ₩28,472 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩28,038 | ₩28,328 | ₩28,025 | ₩28,328 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,427 | ₩28,427 | ₩27,934 | ₩27,934 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,238 | ₩28,238 | ₩28,238 | ₩28,238 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,146 | ₩28,360 | ₩28,132 | ₩28,285 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,293 | ₩28,321 | ₩28,286 | ₩28,321 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,494 | ₩28,622 | ₩28,494 | ₩28,622 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,883 | ₩28,883 | ₩28,666 | ₩28,666 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,937 | ₩28,937 | ₩28,924 | ₩28,929 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,938 | ₩28,938 | ₩28,938 | ₩28,938 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,763 | ₩28,789 | ₩28,575 | ₩28,771 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,306 | ₩28,683 | ₩28,306 | ₩28,683 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,467 | ₩28,561 | ₩28,360 | ₩28,360 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,306 | ₩28,580 | ₩28,280 | ₩28,580 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,536 | ₩28,536 | ₩28,433 | ₩28,433 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,454 | ₩28,561 | ₩28,454 | ₩28,508 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,655 | ₩28,749 | ₩28,588 | ₩28,651 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,776 | ₩28,803 | ₩28,612 | ₩28,612 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,843 | ₩28,843 | ₩28,784 | ₩28,784 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,113 | ₩29,113 | ₩28,976 | ₩28,976 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,246 | ₩29,433 | ₩29,219 | ₩29,227 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,272 | ₩29,272 | ₩29,219 | ₩29,219 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩29,058 | ₩29,071 | ₩29,018 | ₩29,058 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩29,004 | ₩29,023 | ₩28,843 | ₩29,023 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,950 | ₩29,111 | ₩28,950 | ₩29,075 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,857 | ₩28,936 | ₩28,857 | ₩28,936 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,732 | ₩28,779 | ₩28,682 | ₩28,779 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,669 | ₩28,669 | ₩28,602 | ₩28,614 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,854 | ₩28,854 | ₩28,763 | ₩28,828 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,615 | ₩28,759 | ₩28,615 | ₩28,759 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,522 | ₩28,599 | ₩28,522 | ₩28,599 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,615 | ₩28,615 | ₩28,333 | ₩28,333 | -0.98% | 1.7천 |
|---|