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 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 100 |
| 2026.10.08 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 200 |
| 2026.10.07 | ₩30,287 | ₩31,695 | ₩30,287 | ₩31,655 | +4.52% | 800 |
| 2026.10.06 | ₩31,682 | ₩31,876 | ₩31,682 | ₩31,829 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,440 | ₩31,695 | ₩31,440 | ₩31,682 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,628 | ₩31,628 | ₩31,628 | ₩31,628 | 0.00% | 100 |
| 2026.10.01 | ₩31,320 | ₩31,540 | ₩31,320 | ₩31,540 | +0.70% | 200 |
| 2026.09.30 | ₩31,467 | ₩31,467 | ₩31,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,467 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,548 | ₩31,581 | ₩31,548 | ₩31,581 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,574 | ₩31,608 | ₩31,574 | ₩31,605 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,786 | ₩31,786 | ₩31,786 | ₩31,786 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,642 | ₩31,695 | ₩31,642 | ₩31,695 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,816 | ₩31,856 | ₩31,809 | ₩31,809 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,896 | ₩31,930 | ₩31,896 | ₩31,930 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,883 | ₩31,930 | ₩31,883 | ₩31,930 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,789 | ₩31,843 | ₩31,789 | ₩31,828 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,923 | ₩31,923 | ₩31,923 | ₩31,923 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,883 | ₩31,937 | ₩31,773 | ₩31,773 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,896 | ₩31,950 | ₩31,856 | ₩31,930 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,856 | ₩32,017 | ₩31,856 | ₩32,017 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,030 | ₩32,084 | ₩31,883 | ₩31,957 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩32,098 | ₩32,165 | ₩32,098 | ₩32,123 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,285 | ₩32,285 | ₩32,259 | ₩32,259 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,205 | ₩32,297 | ₩32,205 | ₩32,297 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,232 | ₩32,259 | ₩32,222 | ₩32,225 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,151 | ₩32,165 | ₩32,124 | ₩32,124 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,259 | ₩32,272 | ₩32,246 | ₩32,246 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,232 | ₩32,326 | ₩32,232 | ₩32,279 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,446 | ₩32,446 | ₩32,312 | ₩32,312 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,285 | ₩32,352 | ₩32,285 | ₩32,326 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,279 | ₩32,326 | ₩32,279 | ₩32,285 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,339 | ₩32,339 | ₩32,205 | ₩32,205 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,265 | ₩32,299 | ₩32,265 | ₩32,272 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,969 | ₩32,969 | ₩32,195 | ₩32,195 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,245 | ₩32,279 | ₩32,205 | ₩32,205 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,205 | ₩32,205 | ₩32,165 | ₩32,177 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,218 | ₩32,218 | ₩32,151 | ₩32,205 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,272 | ₩32,272 | ₩32,205 | ₩32,205 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,165 | ₩32,259 | ₩32,165 | ₩32,252 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩32,098 | ₩32,191 | ₩32,098 | ₩32,185 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,144 | ₩32,144 | ₩32,084 | ₩32,084 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩32,071 | ₩32,151 | ₩32,071 | ₩32,118 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,138 | ₩32,138 | ₩32,057 | ₩32,104 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,178 | ₩32,178 | ₩31,990 | ₩32,024 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩32,077 | ₩32,084 | ₩32,017 | ₩32,084 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,030 | ₩32,084 | ₩32,030 | ₩32,071 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,950 | ₩31,950 | ₩31,907 | ₩31,907 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,789 | ₩31,819 | ₩31,789 | ₩31,819 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,695 | ₩31,789 | ₩31,695 | ₩31,784 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,843 | ₩31,963 | ₩31,769 | ₩31,769 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,735 | ₩31,903 | ₩31,735 | ₩31,903 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,709 | ₩31,756 | ₩31,709 | ₩31,756 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,679 | ₩31,679 | ₩31,628 | ₩31,628 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,507 | ₩31,521 | ₩31,454 | ₩31,514 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,621 | ₩31,655 | ₩31,588 | ₩31,611 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,612 | ₩31,612 | ₩31,588 | ₩31,588 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,574 | ₩31,574 | ₩31,548 | ₩31,548 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,548 | ₩31,588 | ₩31,548 | ₩31,588 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,682 | ₩31,695 | ₩31,628 | ₩31,683 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,534 | ₩31,601 | ₩31,515 | ₩31,601 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,548 | ₩31,628 | ₩31,521 | ₩31,595 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,601 | ₩31,647 | ₩31,601 | ₩31,637 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,561 | ₩31,660 | ₩31,561 | ₩31,660 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,642 | ₩31,642 | ₩31,582 | ₩31,582 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,534 | ₩31,534 | ₩31,481 | ₩31,481 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,642 | ₩31,642 | ₩31,642 | ₩31,642 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,735 | ₩31,735 | ₩31,621 | ₩31,662 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,588 | ₩31,603 | ₩31,588 | ₩31,603 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,604 | ₩31,615 | ₩31,507 | ₩31,525 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,454 | ₩31,502 | ₩31,440 | ₩31,502 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,454 | ₩31,474 | ₩31,413 | ₩31,474 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,373 | ₩31,467 | ₩31,373 | ₩31,427 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,346 | ₩31,346 | ₩31,346 | ₩31,346 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,253 | ₩31,279 | ₩31,145 | ₩31,266 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,226 | ₩31,226 | ₩31,092 | ₩31,152 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,279 | ₩31,279 | ₩31,132 | ₩31,206 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,172 | ₩31,232 | ₩31,172 | ₩31,204 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,172 | ₩31,172 | ₩31,078 | ₩31,078 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,340 | ₩31,340 | ₩31,340 | ₩31,340 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,548 | ₩31,548 | ₩31,354 | ₩31,354 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,145 | ₩31,246 | ₩31,145 | ₩31,232 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩31,051 | ₩31,132 | ₩31,038 | ₩31,092 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,971 | ₩30,971 | ₩30,842 | ₩30,842 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,917 | ₩31,027 | ₩30,917 | ₩31,027 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩31,038 | ₩31,038 | ₩30,964 | ₩30,964 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,118 | ₩31,118 | ₩30,897 | ₩30,948 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,132 | ₩31,172 | ₩31,132 | ₩31,132 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩31,045 | ₩31,105 | ₩31,020 | ₩31,051 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩31,078 | ₩31,092 | ₩31,058 | ₩31,092 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩31,011 | ₩31,031 | ₩31,011 | ₩31,031 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩31,011 | ₩31,051 | ₩31,004 | ₩31,004 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,971 | ₩30,998 | ₩30,971 | ₩30,991 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,931 | ₩30,971 | ₩30,897 | ₩30,910 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,770 | ₩30,877 | ₩30,770 | ₩30,803 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,636 | ₩30,653 | ₩30,636 | ₩30,653 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,488 | ₩30,582 | ₩30,488 | ₩30,582 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,327 | ₩30,622 | ₩30,327 | ₩30,382 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,461 | ₩30,515 | ₩30,407 | ₩30,461 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,421 | ₩30,461 | ₩30,340 | ₩30,381 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,568 | ₩30,636 | ₩30,484 | ₩30,535 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,595 | ₩30,595 | ₩30,421 | ₩30,481 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,595 | ₩30,595 | ₩30,454 | ₩30,555 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,582 | ₩30,595 | ₩30,535 | ₩30,535 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,568 | ₩30,622 | ₩30,542 | ₩30,582 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,568 | ₩30,649 | ₩30,475 | ₩30,495 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,582 | ₩30,676 | ₩30,582 | ₩30,636 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,475 | ₩30,542 | ₩30,475 | ₩30,520 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,528 | ₩30,528 | ₩30,361 | ₩30,361 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,716 | ₩30,716 | ₩30,448 | ₩30,495 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,354 | ₩30,542 | ₩30,354 | ₩30,509 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,226 | ₩30,230 | ₩30,226 | ₩30,230 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,220 | ₩30,280 | ₩30,220 | ₩30,257 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,354 | ₩30,381 | ₩30,347 | ₩30,347 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,354 | ₩30,405 | ₩30,327 | ₩30,361 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,381 | ₩30,381 | ₩30,273 | ₩30,369 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,381 | ₩30,407 | ₩30,327 | ₩30,381 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,621 | ₩30,621 | ₩30,407 | ₩30,407 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,475 | ₩30,555 | ₩30,475 | ₩30,522 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,501 | ₩30,501 | ₩30,448 | ₩30,481 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,273 | ₩30,287 | ₩30,247 | ₩30,273 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,226 | ₩30,233 | ₩30,126 | ₩30,193 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,179 | ₩30,233 | ₩30,179 | ₩30,200 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,851 | ₩30,112 | ₩29,851 | ₩30,112 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩30,032 | ₩30,032 | ₩29,871 | ₩29,918 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩30,019 | ₩30,126 | ₩29,951 | ₩30,086 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩30,086 | ₩30,086 | ₩29,992 | ₩30,040 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,562 | ₩29,656 | ₩29,516 | ₩29,644 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,495 | ₩29,670 | ₩29,495 | ₩29,651 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,308 | ₩29,670 | ₩29,308 | ₩29,575 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,596 | ₩29,596 | ₩29,495 | ₩29,495 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,214 | ₩29,402 | ₩29,214 | ₩29,402 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,160 | ₩29,254 | ₩29,003 | ₩29,003 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,180 | ₩29,200 | ₩29,054 | ₩29,054 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,402 | ₩29,402 | ₩29,321 | ₩29,321 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,489 | ₩29,489 | ₩29,483 | ₩29,483 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,261 | ₩29,415 | ₩29,261 | ₩29,375 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,516 | ₩29,562 | ₩29,361 | ₩29,361 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,294 | ₩29,294 | ₩29,133 | ₩29,214 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,428 | ₩29,461 | ₩29,355 | ₩29,461 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,509 | ₩29,630 | ₩29,442 | ₩29,509 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,750 | ₩29,829 | ₩29,741 | ₩29,741 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,616 | ₩29,630 | ₩29,562 | ₩29,616 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,663 | ₩29,663 | ₩29,443 | ₩29,443 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,536 | ₩29,616 | ₩29,509 | ₩29,509 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,737 | ₩29,737 | ₩29,589 | ₩29,710 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,844 | ₩30,059 | ₩29,844 | ₩29,844 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,549 | ₩29,958 | ₩29,549 | ₩29,911 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,804 | ₩29,925 | ₩29,804 | ₩29,884 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩30,072 | ₩30,193 | ₩30,005 | ₩30,139 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,179 | ₩30,327 | ₩30,166 | ₩30,260 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,965 | ₩30,300 | ₩29,965 | ₩30,287 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,367 | ₩30,476 | ₩30,354 | ₩30,476 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,314 | ₩30,461 | ₩30,206 | ₩30,461 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,300 | ₩31,051 | ₩30,179 | ₩30,448 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,367 | ₩30,401 | ₩30,139 | ₩30,367 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,253 | ₩30,354 | ₩30,253 | ₩30,314 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,193 | ₩30,193 | ₩30,179 | ₩30,179 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,220 | ₩30,461 | ₩30,214 | ₩30,421 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,367 | ₩30,367 | ₩30,166 | ₩30,247 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,407 | ₩30,407 | ₩30,347 | ₩30,361 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,334 | ₩30,334 | ₩30,153 | ₩30,244 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,340 | ₩30,340 | ₩30,272 | ₩30,272 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,381 | ₩30,401 | ₩30,032 | ₩30,045 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,324 | ₩30,327 | ₩30,314 | ₩30,327 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,327 | ₩30,327 | ₩30,292 | ₩30,292 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,206 | ₩30,273 | ₩30,206 | ₩30,210 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩30,084 | ₩30,221 | ₩30,084 | ₩30,221 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,965 | ₩30,019 | ₩29,884 | ₩29,913 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,913 | ₩30,112 | ₩29,913 | ₩30,065 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,925 | ₩30,032 | ₩29,784 | ₩29,942 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,972 | ₩30,045 | ₩29,925 | ₩29,945 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,804 | ₩29,844 | ₩29,790 | ₩29,824 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,832 | ₩29,937 | ₩29,832 | ₩29,925 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,992 | ₩29,992 | ₩29,891 | ₩29,891 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,939 | ₩30,019 | ₩29,898 | ₩29,992 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩29,998 | ₩29,998 | ₩29,992 | ₩29,992 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,978 | ₩29,978 | ₩29,925 | ₩29,925 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,850 | ₩30,850 | ₩30,017 | ₩30,025 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,844 | ₩34,874 | ₩29,831 | ₩29,998 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,697 | ₩30,086 | ₩29,683 | ₩29,750 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,898 | ₩29,938 | ₩29,898 | ₩29,938 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,968 | ₩30,019 | ₩29,858 | ₩29,905 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,764 | ₩30,703 | ₩29,750 | ₩29,858 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,764 | ₩29,831 | ₩29,703 | ₩29,789 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,777 | ₩29,817 | ₩29,737 | ₩29,750 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,790 | ₩29,831 | ₩29,750 | ₩29,790 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,428 | ₩29,777 | ₩29,428 | ₩29,656 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,750 | ₩29,807 | ₩29,683 | ₩29,690 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,576 | ₩29,656 | ₩29,522 | ₩29,596 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,482 | ₩29,562 | ₩29,438 | ₩29,478 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,334 | ₩29,562 | ₩29,160 | ₩29,388 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,415 | ₩29,415 | ₩29,267 | ₩29,267 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,455 | ₩29,469 | ₩29,361 | ₩29,422 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,403 | ₩29,469 | ₩29,340 | ₩29,455 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,415 | ₩29,442 | ₩29,321 | ₩29,380 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,402 | ₩29,549 | ₩29,402 | ₩29,424 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,442 | ₩29,442 | ₩29,321 | ₩29,397 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,308 | ₩29,509 | ₩29,308 | ₩29,475 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,455 | ₩29,455 | ₩29,375 | ₩29,415 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,273 | ₩29,294 | ₩29,254 | ₩29,271 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,361 | ₩29,361 | ₩29,120 | ₩29,120 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,274 | ₩29,375 | ₩29,274 | ₩29,355 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,348 | ₩29,415 | ₩29,348 | ₩29,373 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,375 | ₩29,503 | ₩29,334 | ₩29,440 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,294 | ₩29,616 | ₩29,267 | ₩29,541 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩29,066 | ₩29,965 | ₩29,066 | ₩29,389 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩29,033 | ₩29,066 | ₩28,984 | ₩28,984 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩29,011 | ₩29,011 | ₩29,011 | ₩29,011 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,187 | ₩29,187 | ₩29,187 | ₩29,187 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,200 | ₩29,200 | ₩29,106 | ₩29,180 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩29,100 | ₩29,100 | ₩29,100 | ₩29,100 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,986 | ₩28,986 | ₩28,929 | ₩28,929 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,986 | ₩29,039 | ₩28,943 | ₩28,943 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,117 | ₩29,117 | ₩29,117 | ₩29,117 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,037 | ₩29,045 | ₩29,037 | ₩29,045 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,463 | ₩28,762 | ₩28,369 | ₩28,762 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,409 | ₩28,489 | ₩28,396 | ₩28,467 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩28,033 | ₩28,323 | ₩28,020 | ₩28,323 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,422 | ₩28,422 | ₩27,929 | ₩27,929 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,233 | ₩28,233 | ₩28,233 | ₩28,233 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,141 | ₩28,355 | ₩28,127 | ₩28,280 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,288 | ₩28,316 | ₩28,282 | ₩28,316 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,489 | ₩28,617 | ₩28,489 | ₩28,617 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,878 | ₩28,878 | ₩28,661 | ₩28,661 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,932 | ₩28,932 | ₩28,919 | ₩28,924 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,933 | ₩28,933 | ₩28,933 | ₩28,933 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,758 | ₩28,785 | ₩28,570 | ₩28,766 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,302 | ₩28,679 | ₩28,302 | ₩28,679 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,463 | ₩28,556 | ₩28,355 | ₩28,355 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,302 | ₩28,575 | ₩28,275 | ₩28,575 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,531 | ₩28,531 | ₩28,428 | ₩28,428 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,449 | ₩28,556 | ₩28,449 | ₩28,503 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,650 | ₩28,744 | ₩28,583 | ₩28,646 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,771 | ₩28,798 | ₩28,607 | ₩28,607 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,838 | ₩28,838 | ₩28,779 | ₩28,779 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,108 | ₩29,108 | ₩28,971 | ₩28,971 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,241 | ₩29,428 | ₩29,214 | ₩29,222 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,267 | ₩29,267 | ₩29,214 | ₩29,214 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩29,053 | ₩29,066 | ₩29,013 | ₩29,053 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩28,999 | ₩29,018 | ₩28,838 | ₩29,018 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,945 | ₩29,106 | ₩28,945 | ₩29,070 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,852 | ₩28,931 | ₩28,852 | ₩28,931 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,727 | ₩28,774 | ₩28,677 | ₩28,774 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,664 | ₩28,664 | ₩28,597 | ₩28,609 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,849 | ₩28,849 | ₩28,758 | ₩28,823 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,610 | ₩28,754 | ₩28,610 | ₩28,754 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,518 | ₩28,594 | ₩28,518 | ₩28,594 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,610 | ₩28,610 | ₩28,328 | ₩28,328 | -0.98% | 1.7천 |
|---|