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 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 100 |
| 2026.10.08 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 200 |
| 2026.10.07 | ₩30,225 | ₩31,631 | ₩30,225 | ₩31,590 | +4.52% | 800 |
| 2026.10.06 | ₩31,617 | ₩31,811 | ₩31,617 | ₩31,765 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,376 | ₩31,631 | ₩31,376 | ₩31,617 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,564 | ₩31,564 | ₩31,564 | ₩31,564 | 0.00% | 100 |
| 2026.10.01 | ₩31,256 | ₩31,475 | ₩31,256 | ₩31,475 | +0.70% | 200 |
| 2026.09.30 | ₩31,403 | ₩31,403 | ₩31,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,403 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,483 | ₩31,517 | ₩31,483 | ₩31,517 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,510 | ₩31,544 | ₩31,510 | ₩31,541 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,577 | ₩31,631 | ₩31,577 | ₩31,631 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,751 | ₩31,791 | ₩31,744 | ₩31,744 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,831 | ₩31,865 | ₩31,831 | ₩31,865 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,818 | ₩31,865 | ₩31,818 | ₩31,865 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,724 | ₩31,778 | ₩31,724 | ₩31,763 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,858 | ₩31,858 | ₩31,858 | ₩31,858 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,818 | ₩31,872 | ₩31,708 | ₩31,708 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,831 | ₩31,885 | ₩31,791 | ₩31,865 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,791 | ₩31,952 | ₩31,791 | ₩31,952 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩31,939 | ₩31,939 | ₩31,939 | ₩31,939 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,965 | ₩32,019 | ₩31,818 | ₩31,892 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩32,032 | ₩32,099 | ₩32,032 | ₩32,058 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,220 | ₩32,220 | ₩32,193 | ₩32,193 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,139 | ₩32,232 | ₩32,139 | ₩32,232 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,166 | ₩32,193 | ₩32,157 | ₩32,159 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,086 | ₩32,099 | ₩32,059 | ₩32,059 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,193 | ₩32,206 | ₩32,181 | ₩32,181 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,166 | ₩32,260 | ₩32,166 | ₩32,213 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,380 | ₩32,380 | ₩32,246 | ₩32,246 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,220 | ₩32,287 | ₩32,220 | ₩32,260 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,213 | ₩32,260 | ₩32,213 | ₩32,220 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,273 | ₩32,273 | ₩32,139 | ₩32,139 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,200 | ₩32,233 | ₩32,200 | ₩32,206 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,902 | ₩32,902 | ₩32,130 | ₩32,130 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,179 | ₩32,213 | ₩32,139 | ₩32,139 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,139 | ₩32,139 | ₩32,099 | ₩32,111 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,153 | ₩32,153 | ₩32,086 | ₩32,139 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,206 | ₩32,206 | ₩32,139 | ₩32,139 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,099 | ₩32,193 | ₩32,099 | ₩32,186 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩32,032 | ₩32,126 | ₩32,032 | ₩32,119 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,079 | ₩32,079 | ₩32,019 | ₩32,019 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩32,005 | ₩32,086 | ₩32,005 | ₩32,052 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,072 | ₩32,072 | ₩31,992 | ₩32,039 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,113 | ₩32,113 | ₩31,925 | ₩31,959 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩32,012 | ₩32,019 | ₩31,952 | ₩32,019 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩31,965 | ₩32,019 | ₩31,965 | ₩32,005 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,885 | ₩31,885 | ₩31,842 | ₩31,842 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,724 | ₩31,754 | ₩31,724 | ₩31,754 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,631 | ₩31,724 | ₩31,631 | ₩31,719 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,778 | ₩31,898 | ₩31,704 | ₩31,704 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,671 | ₩31,838 | ₩31,671 | ₩31,838 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,644 | ₩31,691 | ₩31,644 | ₩31,691 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,615 | ₩31,615 | ₩31,564 | ₩31,564 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,443 | ₩31,457 | ₩31,390 | ₩31,450 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,557 | ₩31,590 | ₩31,524 | ₩31,546 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,548 | ₩31,548 | ₩31,524 | ₩31,524 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,510 | ₩31,510 | ₩31,483 | ₩31,483 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,483 | ₩31,524 | ₩31,483 | ₩31,524 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,617 | ₩31,631 | ₩31,564 | ₩31,619 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,470 | ₩31,537 | ₩31,451 | ₩31,537 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,483 | ₩31,564 | ₩31,457 | ₩31,530 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,537 | ₩31,582 | ₩31,537 | ₩31,573 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,497 | ₩31,596 | ₩31,497 | ₩31,596 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,577 | ₩31,577 | ₩31,518 | ₩31,518 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,470 | ₩31,470 | ₩31,416 | ₩31,416 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,577 | ₩31,577 | ₩31,577 | ₩31,577 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,671 | ₩31,671 | ₩31,557 | ₩31,597 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,524 | ₩31,538 | ₩31,524 | ₩31,538 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,540 | ₩31,550 | ₩31,443 | ₩31,461 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,390 | ₩31,438 | ₩31,376 | ₩31,438 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,390 | ₩31,410 | ₩31,350 | ₩31,410 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,309 | ₩31,403 | ₩31,309 | ₩31,363 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,189 | ₩31,216 | ₩31,082 | ₩31,202 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,162 | ₩31,162 | ₩31,028 | ₩31,089 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,216 | ₩31,216 | ₩31,068 | ₩31,142 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,109 | ₩31,169 | ₩31,109 | ₩31,141 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,109 | ₩31,109 | ₩31,015 | ₩31,015 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,483 | ₩31,483 | ₩31,291 | ₩31,291 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,082 | ₩31,182 | ₩31,082 | ₩31,169 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩30,988 | ₩31,068 | ₩30,975 | ₩31,028 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,908 | ₩30,908 | ₩30,779 | ₩30,779 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,854 | ₩30,964 | ₩30,854 | ₩30,964 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩30,975 | ₩30,975 | ₩30,901 | ₩30,901 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,055 | ₩31,055 | ₩30,834 | ₩30,885 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,068 | ₩31,109 | ₩31,068 | ₩31,068 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩30,981 | ₩31,042 | ₩30,957 | ₩30,988 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩31,015 | ₩31,028 | ₩30,995 | ₩31,028 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩30,948 | ₩30,968 | ₩30,948 | ₩30,968 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩30,948 | ₩30,988 | ₩30,941 | ₩30,941 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,908 | ₩30,935 | ₩30,908 | ₩30,928 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,868 | ₩30,908 | ₩30,834 | ₩30,848 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,848 | ₩30,848 | ₩30,848 | ₩30,848 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,707 | ₩30,814 | ₩30,707 | ₩30,740 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,573 | ₩30,591 | ₩30,573 | ₩30,591 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,426 | ₩30,520 | ₩30,426 | ₩30,520 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,265 | ₩30,560 | ₩30,265 | ₩30,320 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,399 | ₩30,453 | ₩30,346 | ₩30,399 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,359 | ₩30,399 | ₩30,279 | ₩30,319 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,506 | ₩30,573 | ₩30,422 | ₩30,473 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,533 | ₩30,533 | ₩30,359 | ₩30,419 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,533 | ₩30,533 | ₩30,392 | ₩30,493 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,520 | ₩30,533 | ₩30,473 | ₩30,473 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,506 | ₩30,560 | ₩30,479 | ₩30,520 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,506 | ₩30,587 | ₩30,413 | ₩30,433 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,520 | ₩30,613 | ₩30,520 | ₩30,573 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,413 | ₩30,479 | ₩30,413 | ₩30,458 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,466 | ₩30,466 | ₩30,299 | ₩30,299 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,653 | ₩30,653 | ₩30,386 | ₩30,433 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,292 | ₩30,479 | ₩30,292 | ₩30,447 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,165 | ₩30,169 | ₩30,165 | ₩30,169 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,158 | ₩30,218 | ₩30,158 | ₩30,196 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,292 | ₩30,319 | ₩30,285 | ₩30,285 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,292 | ₩30,343 | ₩30,265 | ₩30,299 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,319 | ₩30,319 | ₩30,212 | ₩30,307 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,319 | ₩30,346 | ₩30,265 | ₩30,319 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,558 | ₩30,558 | ₩30,346 | ₩30,346 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,413 | ₩30,493 | ₩30,413 | ₩30,459 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,439 | ₩30,439 | ₩30,386 | ₩30,419 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,212 | ₩30,225 | ₩30,185 | ₩30,212 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,165 | ₩30,172 | ₩30,065 | ₩30,131 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,118 | ₩30,172 | ₩30,118 | ₩30,138 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,790 | ₩30,051 | ₩29,790 | ₩30,051 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩29,971 | ₩29,971 | ₩29,810 | ₩29,857 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩29,957 | ₩30,065 | ₩29,890 | ₩30,024 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩30,024 | ₩30,024 | ₩29,931 | ₩29,979 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,502 | ₩29,596 | ₩29,455 | ₩29,584 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,435 | ₩29,609 | ₩29,435 | ₩29,591 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,248 | ₩29,609 | ₩29,248 | ₩29,514 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,536 | ₩29,536 | ₩29,435 | ₩29,435 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,154 | ₩29,342 | ₩29,154 | ₩29,342 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,101 | ₩29,194 | ₩28,944 | ₩28,944 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,121 | ₩29,141 | ₩28,995 | ₩28,995 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,342 | ₩29,342 | ₩29,261 | ₩29,261 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,429 | ₩29,429 | ₩29,423 | ₩29,423 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,201 | ₩29,355 | ₩29,201 | ₩29,315 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,455 | ₩29,502 | ₩29,302 | ₩29,302 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,235 | ₩29,235 | ₩29,074 | ₩29,154 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,368 | ₩29,401 | ₩29,295 | ₩29,401 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,449 | ₩29,569 | ₩29,382 | ₩29,449 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,690 | ₩29,769 | ₩29,680 | ₩29,680 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,556 | ₩29,569 | ₩29,502 | ₩29,556 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,603 | ₩29,603 | ₩29,383 | ₩29,383 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,476 | ₩29,556 | ₩29,449 | ₩29,449 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,676 | ₩29,676 | ₩29,529 | ₩29,650 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,783 | ₩29,998 | ₩29,783 | ₩29,783 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,489 | ₩29,897 | ₩29,489 | ₩29,850 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,743 | ₩29,864 | ₩29,743 | ₩29,824 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩30,011 | ₩30,131 | ₩29,944 | ₩30,078 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,118 | ₩30,265 | ₩30,105 | ₩30,198 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,904 | ₩30,239 | ₩29,904 | ₩30,225 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,305 | ₩30,414 | ₩30,292 | ₩30,414 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,252 | ₩30,399 | ₩30,145 | ₩30,399 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,239 | ₩30,988 | ₩30,118 | ₩30,386 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,305 | ₩30,339 | ₩30,078 | ₩30,305 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,192 | ₩30,292 | ₩30,192 | ₩30,252 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,131 | ₩30,131 | ₩30,118 | ₩30,118 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,158 | ₩30,399 | ₩30,153 | ₩30,359 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,305 | ₩30,305 | ₩30,105 | ₩30,185 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,346 | ₩30,346 | ₩30,285 | ₩30,299 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,272 | ₩30,272 | ₩30,091 | ₩30,182 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,279 | ₩30,279 | ₩30,210 | ₩30,210 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,319 | ₩30,339 | ₩29,971 | ₩29,984 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,263 | ₩30,265 | ₩30,252 | ₩30,265 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,265 | ₩30,265 | ₩30,230 | ₩30,230 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,145 | ₩30,212 | ₩30,145 | ₩30,149 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩30,023 | ₩30,160 | ₩30,023 | ₩30,160 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,904 | ₩29,957 | ₩29,824 | ₩29,852 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,852 | ₩30,051 | ₩29,852 | ₩30,004 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,864 | ₩29,971 | ₩29,723 | ₩29,881 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,911 | ₩29,984 | ₩29,864 | ₩29,884 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,743 | ₩29,783 | ₩29,730 | ₩29,763 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,771 | ₩29,876 | ₩29,771 | ₩29,864 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,931 | ₩29,931 | ₩29,830 | ₩29,830 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,878 | ₩29,957 | ₩29,837 | ₩29,931 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩29,937 | ₩29,937 | ₩29,931 | ₩29,931 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,917 | ₩29,917 | ₩29,864 | ₩29,864 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,787 | ₩30,787 | ₩29,956 | ₩29,964 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,783 | ₩34,803 | ₩29,770 | ₩29,937 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,636 | ₩30,024 | ₩29,623 | ₩29,690 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,837 | ₩29,877 | ₩29,837 | ₩29,877 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,907 | ₩29,957 | ₩29,797 | ₩29,844 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,703 | ₩30,640 | ₩29,690 | ₩29,797 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,703 | ₩29,770 | ₩29,643 | ₩29,729 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,716 | ₩29,757 | ₩29,676 | ₩29,690 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,730 | ₩29,770 | ₩29,690 | ₩29,730 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,368 | ₩29,716 | ₩29,368 | ₩29,596 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,690 | ₩29,746 | ₩29,623 | ₩29,629 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,516 | ₩29,596 | ₩29,462 | ₩29,536 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,422 | ₩29,502 | ₩29,378 | ₩29,418 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,275 | ₩29,502 | ₩29,101 | ₩29,328 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,355 | ₩29,355 | ₩29,208 | ₩29,208 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,395 | ₩29,409 | ₩29,302 | ₩29,362 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,343 | ₩29,409 | ₩29,280 | ₩29,395 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,355 | ₩29,382 | ₩29,261 | ₩29,320 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,342 | ₩29,489 | ₩29,342 | ₩29,364 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,382 | ₩29,382 | ₩29,261 | ₩29,338 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,248 | ₩29,449 | ₩29,248 | ₩29,415 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,395 | ₩29,395 | ₩29,315 | ₩29,355 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,213 | ₩29,235 | ₩29,194 | ₩29,212 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,302 | ₩29,302 | ₩29,061 | ₩29,061 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,215 | ₩29,315 | ₩29,215 | ₩29,295 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,288 | ₩29,355 | ₩29,288 | ₩29,314 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,315 | ₩29,443 | ₩29,275 | ₩29,380 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,235 | ₩29,556 | ₩29,208 | ₩29,481 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩29,007 | ₩29,904 | ₩29,007 | ₩29,330 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩28,974 | ₩29,007 | ₩28,925 | ₩28,925 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,128 | ₩29,128 | ₩29,128 | ₩29,128 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,141 | ₩29,141 | ₩29,047 | ₩29,121 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩29,040 | ₩29,040 | ₩29,040 | ₩29,040 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,927 | ₩28,927 | ₩28,870 | ₩28,870 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,927 | ₩28,980 | ₩28,884 | ₩28,884 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,058 | ₩29,058 | ₩29,058 | ₩29,058 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩28,978 | ₩28,986 | ₩28,978 | ₩28,986 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,405 | ₩28,703 | ₩28,311 | ₩28,703 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,351 | ₩28,431 | ₩28,338 | ₩28,409 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩27,976 | ₩28,265 | ₩27,963 | ₩28,265 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,365 | ₩28,365 | ₩27,872 | ₩27,872 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,083 | ₩28,298 | ₩28,070 | ₩28,223 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,231 | ₩28,259 | ₩28,224 | ₩28,259 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,431 | ₩28,559 | ₩28,431 | ₩28,559 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,820 | ₩28,820 | ₩28,603 | ₩28,603 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,873 | ₩28,873 | ₩28,860 | ₩28,865 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,875 | ₩28,875 | ₩28,875 | ₩28,875 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,699 | ₩28,726 | ₩28,512 | ₩28,707 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,244 | ₩28,620 | ₩28,244 | ₩28,620 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,405 | ₩28,498 | ₩28,298 | ₩28,298 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,244 | ₩28,517 | ₩28,217 | ₩28,517 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,473 | ₩28,473 | ₩28,370 | ₩28,370 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,391 | ₩28,498 | ₩28,391 | ₩28,445 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,592 | ₩28,686 | ₩28,525 | ₩28,588 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,713 | ₩28,739 | ₩28,549 | ₩28,549 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,779 | ₩28,779 | ₩28,721 | ₩28,721 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,049 | ₩29,049 | ₩28,912 | ₩28,912 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,181 | ₩29,368 | ₩29,154 | ₩29,162 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,208 | ₩29,208 | ₩29,154 | ₩29,154 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩28,994 | ₩29,007 | ₩28,953 | ₩28,994 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩28,940 | ₩28,959 | ₩28,779 | ₩28,959 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,887 | ₩29,047 | ₩28,887 | ₩29,011 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,793 | ₩28,872 | ₩28,793 | ₩28,872 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,668 | ₩28,715 | ₩28,619 | ₩28,715 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,605 | ₩28,605 | ₩28,539 | ₩28,551 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,790 | ₩28,790 | ₩28,699 | ₩28,765 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,552 | ₩28,695 | ₩28,552 | ₩28,695 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,460 | ₩28,536 | ₩28,460 | ₩28,536 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,552 | ₩28,552 | ₩28,271 | ₩28,271 | -0.98% | 1.7천 |
|---|