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 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 100 |
| 2026.10.08 | ₩31,804 | ₩31,804 | ₩31,804 | ₩31,804 | 0.00% | 200 |
| 2026.10.07 | ₩30,288 | ₩31,696 | ₩30,288 | ₩31,656 | +4.52% | 800 |
| 2026.10.06 | ₩31,683 | ₩31,877 | ₩31,683 | ₩31,830 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,441 | ₩31,696 | ₩31,441 | ₩31,683 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,629 | ₩31,629 | ₩31,629 | ₩31,629 | 0.00% | 100 |
| 2026.10.01 | ₩31,321 | ₩31,541 | ₩31,321 | ₩31,541 | +0.70% | 200 |
| 2026.09.30 | ₩31,468 | ₩31,468 | ₩31,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,468 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,549 | ₩31,582 | ₩31,549 | ₩31,582 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,576 | ₩31,609 | ₩31,576 | ₩31,606 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,788 | ₩31,788 | ₩31,788 | ₩31,788 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,643 | ₩31,696 | ₩31,643 | ₩31,696 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,817 | ₩31,857 | ₩31,810 | ₩31,810 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,898 | ₩31,931 | ₩31,898 | ₩31,931 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,884 | ₩31,931 | ₩31,884 | ₩31,931 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,790 | ₩31,844 | ₩31,790 | ₩31,829 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,884 | ₩31,938 | ₩31,774 | ₩31,774 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,898 | ₩31,951 | ₩31,857 | ₩31,931 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,857 | ₩32,018 | ₩31,857 | ₩32,018 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩32,005 | ₩32,005 | ₩32,005 | ₩32,005 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,841 | ₩31,841 | ₩31,841 | ₩31,841 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,032 | ₩32,085 | ₩31,884 | ₩31,958 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩32,099 | ₩32,166 | ₩32,099 | ₩32,124 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,287 | ₩32,287 | ₩32,260 | ₩32,260 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,206 | ₩32,299 | ₩32,206 | ₩32,299 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,233 | ₩32,260 | ₩32,223 | ₩32,226 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,152 | ₩32,166 | ₩32,126 | ₩32,126 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,260 | ₩32,273 | ₩32,248 | ₩32,248 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,233 | ₩32,327 | ₩32,233 | ₩32,280 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,447 | ₩32,447 | ₩32,313 | ₩32,313 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,287 | ₩32,354 | ₩32,287 | ₩32,327 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,280 | ₩32,327 | ₩32,280 | ₩32,287 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,340 | ₩32,340 | ₩32,206 | ₩32,206 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,266 | ₩32,300 | ₩32,266 | ₩32,273 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,971 | ₩32,971 | ₩32,197 | ₩32,197 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,246 | ₩32,280 | ₩32,206 | ₩32,206 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,206 | ₩32,206 | ₩32,166 | ₩32,178 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,219 | ₩32,219 | ₩32,152 | ₩32,206 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,273 | ₩32,273 | ₩32,206 | ₩32,206 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,166 | ₩32,260 | ₩32,166 | ₩32,253 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩32,099 | ₩32,193 | ₩32,099 | ₩32,186 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,146 | ₩32,146 | ₩32,085 | ₩32,085 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩32,072 | ₩32,152 | ₩32,072 | ₩32,119 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,139 | ₩32,139 | ₩32,059 | ₩32,105 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,179 | ₩32,179 | ₩31,991 | ₩32,025 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩32,079 | ₩32,085 | ₩32,018 | ₩32,085 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,032 | ₩32,085 | ₩32,032 | ₩32,072 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,951 | ₩31,951 | ₩31,908 | ₩31,908 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,790 | ₩31,820 | ₩31,790 | ₩31,820 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,696 | ₩31,790 | ₩31,696 | ₩31,785 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,844 | ₩31,965 | ₩31,770 | ₩31,770 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,737 | ₩31,904 | ₩31,737 | ₩31,904 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,710 | ₩31,757 | ₩31,710 | ₩31,757 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,680 | ₩31,680 | ₩31,629 | ₩31,629 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,509 | ₩31,522 | ₩31,455 | ₩31,515 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,623 | ₩31,656 | ₩31,589 | ₩31,612 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,613 | ₩31,613 | ₩31,589 | ₩31,589 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,576 | ₩31,576 | ₩31,549 | ₩31,549 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,549 | ₩31,589 | ₩31,549 | ₩31,589 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,683 | ₩31,696 | ₩31,629 | ₩31,684 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,535 | ₩31,602 | ₩31,517 | ₩31,602 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,549 | ₩31,629 | ₩31,522 | ₩31,596 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,602 | ₩31,648 | ₩31,602 | ₩31,639 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,562 | ₩31,661 | ₩31,562 | ₩31,661 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,643 | ₩31,643 | ₩31,584 | ₩31,584 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,535 | ₩31,535 | ₩31,482 | ₩31,482 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,737 | ₩31,737 | ₩31,623 | ₩31,663 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,589 | ₩31,604 | ₩31,589 | ₩31,604 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,605 | ₩31,616 | ₩31,509 | ₩31,526 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,455 | ₩31,503 | ₩31,441 | ₩31,503 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,455 | ₩31,475 | ₩31,415 | ₩31,475 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,374 | ₩31,468 | ₩31,374 | ₩31,428 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,254 | ₩31,281 | ₩31,146 | ₩31,267 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,227 | ₩31,227 | ₩31,093 | ₩31,153 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,281 | ₩31,281 | ₩31,133 | ₩31,207 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,173 | ₩31,234 | ₩31,173 | ₩31,205 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,173 | ₩31,173 | ₩31,079 | ₩31,079 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,549 | ₩31,549 | ₩31,356 | ₩31,356 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,146 | ₩31,247 | ₩31,146 | ₩31,234 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩31,052 | ₩31,133 | ₩31,039 | ₩31,093 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,972 | ₩30,972 | ₩30,843 | ₩30,843 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,918 | ₩31,028 | ₩30,918 | ₩31,028 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩31,039 | ₩31,039 | ₩30,965 | ₩30,965 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,120 | ₩31,120 | ₩30,898 | ₩30,949 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,133 | ₩31,173 | ₩31,133 | ₩31,133 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩31,046 | ₩31,106 | ₩31,022 | ₩31,052 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩31,079 | ₩31,093 | ₩31,059 | ₩31,093 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩31,012 | ₩31,032 | ₩31,012 | ₩31,032 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩31,012 | ₩31,052 | ₩31,006 | ₩31,006 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,972 | ₩30,999 | ₩30,972 | ₩30,992 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,932 | ₩30,972 | ₩30,898 | ₩30,912 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,912 | ₩30,912 | ₩30,912 | ₩30,912 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,771 | ₩30,878 | ₩30,771 | ₩30,804 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,637 | ₩30,654 | ₩30,637 | ₩30,654 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,489 | ₩30,583 | ₩30,489 | ₩30,583 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,328 | ₩30,623 | ₩30,328 | ₩30,383 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,462 | ₩30,516 | ₩30,409 | ₩30,462 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,422 | ₩30,462 | ₩30,342 | ₩30,382 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,570 | ₩30,637 | ₩30,485 | ₩30,536 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,596 | ₩30,596 | ₩30,422 | ₩30,482 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,596 | ₩30,596 | ₩30,456 | ₩30,556 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,583 | ₩30,596 | ₩30,536 | ₩30,536 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,570 | ₩30,623 | ₩30,543 | ₩30,583 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,570 | ₩30,650 | ₩30,476 | ₩30,496 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,583 | ₩30,677 | ₩30,583 | ₩30,637 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,476 | ₩30,543 | ₩30,476 | ₩30,521 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,529 | ₩30,529 | ₩30,362 | ₩30,362 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,717 | ₩30,717 | ₩30,449 | ₩30,496 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,355 | ₩30,543 | ₩30,355 | ₩30,511 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,228 | ₩30,232 | ₩30,228 | ₩30,232 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,221 | ₩30,281 | ₩30,221 | ₩30,258 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,355 | ₩30,382 | ₩30,348 | ₩30,348 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,355 | ₩30,406 | ₩30,328 | ₩30,362 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,382 | ₩30,382 | ₩30,274 | ₩30,370 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,382 | ₩30,409 | ₩30,328 | ₩30,382 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,622 | ₩30,622 | ₩30,409 | ₩30,409 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,476 | ₩30,556 | ₩30,476 | ₩30,523 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,503 | ₩30,503 | ₩30,449 | ₩30,482 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,274 | ₩30,288 | ₩30,248 | ₩30,274 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,228 | ₩30,234 | ₩30,127 | ₩30,194 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,181 | ₩30,234 | ₩30,181 | ₩30,201 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,852 | ₩30,114 | ₩29,852 | ₩30,114 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩30,033 | ₩30,033 | ₩29,872 | ₩29,919 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩30,020 | ₩30,127 | ₩29,953 | ₩30,087 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩30,087 | ₩30,087 | ₩29,993 | ₩30,041 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,564 | ₩29,657 | ₩29,517 | ₩29,645 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,497 | ₩29,671 | ₩29,497 | ₩29,652 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,309 | ₩29,671 | ₩29,309 | ₩29,576 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,597 | ₩29,597 | ₩29,497 | ₩29,497 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,215 | ₩29,403 | ₩29,215 | ₩29,403 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,161 | ₩29,255 | ₩29,004 | ₩29,004 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,181 | ₩29,201 | ₩29,055 | ₩29,055 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,403 | ₩29,403 | ₩29,322 | ₩29,322 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,490 | ₩29,490 | ₩29,484 | ₩29,484 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,262 | ₩29,416 | ₩29,262 | ₩29,376 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,517 | ₩29,564 | ₩29,362 | ₩29,362 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,295 | ₩29,295 | ₩29,134 | ₩29,215 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,429 | ₩29,462 | ₩29,356 | ₩29,462 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,510 | ₩29,631 | ₩29,443 | ₩29,510 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,751 | ₩29,831 | ₩29,742 | ₩29,742 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,617 | ₩29,631 | ₩29,564 | ₩29,617 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,664 | ₩29,664 | ₩29,444 | ₩29,444 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,537 | ₩29,617 | ₩29,510 | ₩29,510 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,738 | ₩29,738 | ₩29,590 | ₩29,711 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,845 | ₩30,060 | ₩29,845 | ₩29,845 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,550 | ₩29,959 | ₩29,550 | ₩29,912 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,805 | ₩29,926 | ₩29,805 | ₩29,886 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩30,073 | ₩30,194 | ₩30,006 | ₩30,140 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,181 | ₩30,328 | ₩30,167 | ₩30,261 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,966 | ₩30,301 | ₩29,966 | ₩30,288 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,368 | ₩30,477 | ₩30,355 | ₩30,477 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,315 | ₩30,462 | ₩30,207 | ₩30,462 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,301 | ₩31,052 | ₩30,181 | ₩30,449 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,368 | ₩30,402 | ₩30,140 | ₩30,368 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,254 | ₩30,355 | ₩30,254 | ₩30,315 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,194 | ₩30,194 | ₩30,181 | ₩30,181 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,221 | ₩30,462 | ₩30,215 | ₩30,422 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,368 | ₩30,368 | ₩30,167 | ₩30,248 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,409 | ₩30,409 | ₩30,348 | ₩30,362 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,335 | ₩30,335 | ₩30,154 | ₩30,245 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,342 | ₩30,342 | ₩30,273 | ₩30,273 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,382 | ₩30,402 | ₩30,033 | ₩30,046 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,325 | ₩30,328 | ₩30,315 | ₩30,328 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,328 | ₩30,328 | ₩30,293 | ₩30,293 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,207 | ₩30,274 | ₩30,207 | ₩30,211 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩30,085 | ₩30,222 | ₩30,085 | ₩30,222 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,966 | ₩30,020 | ₩29,886 | ₩29,914 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,914 | ₩30,114 | ₩29,914 | ₩30,067 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,926 | ₩30,033 | ₩29,785 | ₩29,943 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,973 | ₩30,046 | ₩29,926 | ₩29,946 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,805 | ₩29,845 | ₩29,792 | ₩29,825 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,833 | ₩29,938 | ₩29,833 | ₩29,926 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,993 | ₩29,993 | ₩29,892 | ₩29,892 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,940 | ₩30,020 | ₩29,899 | ₩29,993 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩30,000 | ₩30,000 | ₩29,993 | ₩29,993 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,979 | ₩29,979 | ₩29,926 | ₩29,926 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,851 | ₩30,851 | ₩30,018 | ₩30,026 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,845 | ₩34,875 | ₩29,832 | ₩30,000 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,698 | ₩30,087 | ₩29,684 | ₩29,751 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,899 | ₩29,939 | ₩29,899 | ₩29,939 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,969 | ₩30,020 | ₩29,859 | ₩29,906 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,765 | ₩30,704 | ₩29,751 | ₩29,859 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,765 | ₩29,832 | ₩29,704 | ₩29,790 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,778 | ₩29,818 | ₩29,738 | ₩29,751 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,792 | ₩29,832 | ₩29,751 | ₩29,792 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,429 | ₩29,778 | ₩29,429 | ₩29,657 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,751 | ₩29,808 | ₩29,684 | ₩29,691 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,577 | ₩29,657 | ₩29,523 | ₩29,597 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,483 | ₩29,564 | ₩29,439 | ₩29,479 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,336 | ₩29,564 | ₩29,161 | ₩29,389 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,416 | ₩29,416 | ₩29,268 | ₩29,268 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,456 | ₩29,470 | ₩29,362 | ₩29,423 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,404 | ₩29,470 | ₩29,341 | ₩29,456 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,416 | ₩29,443 | ₩29,322 | ₩29,381 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,403 | ₩29,550 | ₩29,403 | ₩29,425 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,443 | ₩29,443 | ₩29,322 | ₩29,399 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,309 | ₩29,510 | ₩29,309 | ₩29,476 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,456 | ₩29,456 | ₩29,376 | ₩29,416 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,274 | ₩29,295 | ₩29,255 | ₩29,272 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,362 | ₩29,362 | ₩29,121 | ₩29,121 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,275 | ₩29,376 | ₩29,275 | ₩29,356 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,349 | ₩29,416 | ₩29,349 | ₩29,374 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,376 | ₩29,505 | ₩29,336 | ₩29,442 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,295 | ₩29,617 | ₩29,268 | ₩29,542 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩29,067 | ₩29,966 | ₩29,067 | ₩29,391 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩29,034 | ₩29,067 | ₩28,985 | ₩28,985 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩29,012 | ₩29,012 | ₩29,012 | ₩29,012 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,188 | ₩29,188 | ₩29,188 | ₩29,188 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,201 | ₩29,201 | ₩29,108 | ₩29,181 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,987 | ₩28,987 | ₩28,930 | ₩28,930 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,987 | ₩29,040 | ₩28,944 | ₩28,944 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,118 | ₩29,118 | ₩29,118 | ₩29,118 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,038 | ₩29,046 | ₩29,038 | ₩29,046 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,464 | ₩28,763 | ₩28,370 | ₩28,763 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,410 | ₩28,490 | ₩28,397 | ₩28,468 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩28,034 | ₩28,324 | ₩28,021 | ₩28,324 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,423 | ₩28,423 | ₩27,930 | ₩27,930 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,142 | ₩28,356 | ₩28,128 | ₩28,281 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,289 | ₩28,317 | ₩28,283 | ₩28,317 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,490 | ₩28,618 | ₩28,490 | ₩28,618 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,879 | ₩28,879 | ₩28,662 | ₩28,662 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,933 | ₩28,933 | ₩28,920 | ₩28,925 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,934 | ₩28,934 | ₩28,934 | ₩28,934 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,759 | ₩28,786 | ₩28,571 | ₩28,767 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,303 | ₩28,680 | ₩28,303 | ₩28,680 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,464 | ₩28,558 | ₩28,356 | ₩28,356 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,303 | ₩28,576 | ₩28,276 | ₩28,576 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,532 | ₩28,532 | ₩28,429 | ₩28,429 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,450 | ₩28,558 | ₩28,450 | ₩28,504 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,651 | ₩28,745 | ₩28,584 | ₩28,647 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,772 | ₩28,799 | ₩28,609 | ₩28,609 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,839 | ₩28,839 | ₩28,780 | ₩28,780 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,109 | ₩29,109 | ₩28,972 | ₩28,972 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,242 | ₩29,429 | ₩29,215 | ₩29,223 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,268 | ₩29,268 | ₩29,215 | ₩29,215 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩29,054 | ₩29,067 | ₩29,014 | ₩29,054 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩29,000 | ₩29,019 | ₩28,839 | ₩29,019 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,947 | ₩29,108 | ₩28,947 | ₩29,071 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,853 | ₩28,932 | ₩28,853 | ₩28,932 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,728 | ₩28,775 | ₩28,678 | ₩28,775 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,665 | ₩28,665 | ₩28,598 | ₩28,610 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,850 | ₩28,850 | ₩28,759 | ₩28,824 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,611 | ₩28,755 | ₩28,611 | ₩28,755 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,519 | ₩28,595 | ₩28,519 | ₩28,595 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,611 | ₩28,611 | ₩28,330 | ₩28,330 | -0.98% | 1.7천 |
|---|