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 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
| 2026.10.08 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 200 |
| 2026.10.07 | ₩30,283 | ₩31,691 | ₩30,283 | ₩31,651 | +4.52% | 800 |
| 2026.10.06 | ₩31,678 | ₩31,872 | ₩31,678 | ₩31,825 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,436 | ₩31,691 | ₩31,436 | ₩31,678 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 100 |
| 2026.10.01 | ₩31,316 | ₩31,536 | ₩31,316 | ₩31,536 | +0.70% | 200 |
| 2026.09.30 | ₩31,463 | ₩31,463 | ₩31,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,463 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,544 | ₩31,577 | ₩31,544 | ₩31,577 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,570 | ₩31,604 | ₩31,570 | ₩31,601 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,782 | ₩31,782 | ₩31,782 | ₩31,782 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,637 | ₩31,691 | ₩31,637 | ₩31,691 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,812 | ₩31,852 | ₩31,805 | ₩31,805 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,892 | ₩31,926 | ₩31,892 | ₩31,926 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,879 | ₩31,926 | ₩31,879 | ₩31,926 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,785 | ₩31,839 | ₩31,785 | ₩31,824 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,879 | ₩31,933 | ₩31,769 | ₩31,769 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,892 | ₩31,946 | ₩31,852 | ₩31,926 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,852 | ₩32,013 | ₩31,852 | ₩32,013 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,026 | ₩32,080 | ₩31,879 | ₩31,953 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩32,093 | ₩32,161 | ₩32,093 | ₩32,119 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,281 | ₩32,281 | ₩32,254 | ₩32,254 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,201 | ₩32,293 | ₩32,201 | ₩32,293 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,228 | ₩32,254 | ₩32,218 | ₩32,221 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,147 | ₩32,161 | ₩32,120 | ₩32,120 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,254 | ₩32,268 | ₩32,242 | ₩32,242 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,228 | ₩32,321 | ₩32,228 | ₩32,275 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,442 | ₩32,442 | ₩32,308 | ₩32,308 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,281 | ₩32,348 | ₩32,281 | ₩32,321 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,275 | ₩32,321 | ₩32,275 | ₩32,281 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,335 | ₩32,335 | ₩32,201 | ₩32,201 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,261 | ₩32,295 | ₩32,261 | ₩32,268 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,965 | ₩32,965 | ₩32,191 | ₩32,191 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,241 | ₩32,275 | ₩32,201 | ₩32,201 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,201 | ₩32,201 | ₩32,161 | ₩32,173 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,214 | ₩32,214 | ₩32,147 | ₩32,201 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,268 | ₩32,268 | ₩32,201 | ₩32,201 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,161 | ₩32,254 | ₩32,161 | ₩32,248 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩32,093 | ₩32,187 | ₩32,093 | ₩32,181 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,140 | ₩32,140 | ₩32,080 | ₩32,080 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩32,067 | ₩32,147 | ₩32,067 | ₩32,114 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,134 | ₩32,134 | ₩32,053 | ₩32,100 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,174 | ₩32,174 | ₩31,986 | ₩32,020 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩32,073 | ₩32,080 | ₩32,013 | ₩32,080 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩32,026 | ₩32,080 | ₩32,026 | ₩32,067 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,946 | ₩31,946 | ₩31,903 | ₩31,903 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,785 | ₩31,815 | ₩31,785 | ₩31,815 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,691 | ₩31,785 | ₩31,691 | ₩31,780 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,839 | ₩31,959 | ₩31,765 | ₩31,765 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,731 | ₩31,899 | ₩31,731 | ₩31,899 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,705 | ₩31,751 | ₩31,705 | ₩31,751 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,675 | ₩31,675 | ₩31,624 | ₩31,624 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,503 | ₩31,517 | ₩31,450 | ₩31,510 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,617 | ₩31,651 | ₩31,584 | ₩31,607 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,608 | ₩31,608 | ₩31,584 | ₩31,584 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,570 | ₩31,570 | ₩31,544 | ₩31,544 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,544 | ₩31,584 | ₩31,544 | ₩31,584 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,678 | ₩31,691 | ₩31,624 | ₩31,679 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,530 | ₩31,597 | ₩31,511 | ₩31,597 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,544 | ₩31,624 | ₩31,517 | ₩31,591 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,597 | ₩31,643 | ₩31,597 | ₩31,633 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,557 | ₩31,656 | ₩31,557 | ₩31,656 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,637 | ₩31,637 | ₩31,578 | ₩31,578 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,530 | ₩31,530 | ₩31,477 | ₩31,477 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,637 | ₩31,637 | ₩31,637 | ₩31,637 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,731 | ₩31,731 | ₩31,617 | ₩31,658 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,584 | ₩31,599 | ₩31,584 | ₩31,599 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,600 | ₩31,611 | ₩31,503 | ₩31,521 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,450 | ₩31,498 | ₩31,436 | ₩31,498 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,450 | ₩31,470 | ₩31,409 | ₩31,470 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,369 | ₩31,463 | ₩31,369 | ₩31,423 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,342 | ₩31,342 | ₩31,342 | ₩31,342 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,249 | ₩31,275 | ₩31,141 | ₩31,262 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,222 | ₩31,222 | ₩31,088 | ₩31,148 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,275 | ₩31,275 | ₩31,128 | ₩31,202 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,168 | ₩31,228 | ₩31,168 | ₩31,200 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,168 | ₩31,168 | ₩31,074 | ₩31,074 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,336 | ₩31,336 | ₩31,336 | ₩31,336 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,544 | ₩31,544 | ₩31,350 | ₩31,350 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,141 | ₩31,242 | ₩31,141 | ₩31,228 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩31,047 | ₩31,128 | ₩31,034 | ₩31,088 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,967 | ₩30,967 | ₩30,838 | ₩30,838 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,913 | ₩31,023 | ₩30,913 | ₩31,023 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩31,034 | ₩31,034 | ₩30,960 | ₩30,960 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,114 | ₩31,114 | ₩30,893 | ₩30,944 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,128 | ₩31,168 | ₩31,128 | ₩31,128 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩31,041 | ₩31,101 | ₩31,017 | ₩31,047 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩31,074 | ₩31,088 | ₩31,054 | ₩31,088 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩31,007 | ₩31,027 | ₩31,007 | ₩31,027 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩31,007 | ₩31,047 | ₩31,000 | ₩31,000 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,967 | ₩30,994 | ₩30,967 | ₩30,987 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,927 | ₩30,967 | ₩30,893 | ₩30,907 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,766 | ₩30,873 | ₩30,766 | ₩30,799 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,632 | ₩30,649 | ₩30,632 | ₩30,649 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,484 | ₩30,578 | ₩30,484 | ₩30,578 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,323 | ₩30,618 | ₩30,323 | ₩30,378 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,457 | ₩30,511 | ₩30,404 | ₩30,457 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,417 | ₩30,457 | ₩30,337 | ₩30,377 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,565 | ₩30,632 | ₩30,480 | ₩30,531 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,591 | ₩30,591 | ₩30,417 | ₩30,477 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,591 | ₩30,591 | ₩30,451 | ₩30,551 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,578 | ₩30,591 | ₩30,531 | ₩30,531 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,565 | ₩30,618 | ₩30,538 | ₩30,578 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,565 | ₩30,645 | ₩30,471 | ₩30,491 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,578 | ₩30,672 | ₩30,578 | ₩30,632 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,471 | ₩30,538 | ₩30,471 | ₩30,516 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,524 | ₩30,524 | ₩30,357 | ₩30,357 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,712 | ₩30,712 | ₩30,444 | ₩30,491 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,350 | ₩30,538 | ₩30,350 | ₩30,506 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,223 | ₩30,227 | ₩30,223 | ₩30,227 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,216 | ₩30,276 | ₩30,216 | ₩30,253 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,350 | ₩30,377 | ₩30,343 | ₩30,343 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,350 | ₩30,401 | ₩30,323 | ₩30,357 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,377 | ₩30,377 | ₩30,270 | ₩30,365 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,377 | ₩30,404 | ₩30,323 | ₩30,377 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,617 | ₩30,617 | ₩30,404 | ₩30,404 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,471 | ₩30,551 | ₩30,471 | ₩30,518 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,498 | ₩30,498 | ₩30,444 | ₩30,477 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,270 | ₩30,283 | ₩30,243 | ₩30,270 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,223 | ₩30,229 | ₩30,122 | ₩30,189 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,176 | ₩30,229 | ₩30,176 | ₩30,196 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,847 | ₩30,109 | ₩29,847 | ₩30,109 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩30,028 | ₩30,028 | ₩29,867 | ₩29,914 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩30,015 | ₩30,122 | ₩29,948 | ₩30,082 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩30,082 | ₩30,082 | ₩29,988 | ₩30,036 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,559 | ₩29,653 | ₩29,512 | ₩29,641 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,492 | ₩29,666 | ₩29,492 | ₩29,647 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,304 | ₩29,666 | ₩29,304 | ₩29,571 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,592 | ₩29,592 | ₩29,492 | ₩29,492 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,210 | ₩29,398 | ₩29,210 | ₩29,398 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,156 | ₩29,250 | ₩28,999 | ₩28,999 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,176 | ₩29,197 | ₩29,050 | ₩29,050 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,398 | ₩29,398 | ₩29,317 | ₩29,317 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,485 | ₩29,485 | ₩29,480 | ₩29,480 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,257 | ₩29,411 | ₩29,257 | ₩29,371 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,512 | ₩29,559 | ₩29,358 | ₩29,358 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,290 | ₩29,290 | ₩29,130 | ₩29,210 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,425 | ₩29,457 | ₩29,351 | ₩29,457 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,505 | ₩29,626 | ₩29,438 | ₩29,505 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,746 | ₩29,826 | ₩29,737 | ₩29,737 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,612 | ₩29,626 | ₩29,559 | ₩29,612 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,659 | ₩29,659 | ₩29,439 | ₩29,439 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,532 | ₩29,612 | ₩29,505 | ₩29,505 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,733 | ₩29,733 | ₩29,586 | ₩29,706 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,840 | ₩30,055 | ₩29,840 | ₩29,840 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,545 | ₩29,954 | ₩29,545 | ₩29,907 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,800 | ₩29,921 | ₩29,800 | ₩29,881 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩30,068 | ₩30,189 | ₩30,001 | ₩30,135 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,176 | ₩30,323 | ₩30,162 | ₩30,256 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,961 | ₩30,296 | ₩29,961 | ₩30,283 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,363 | ₩30,472 | ₩30,350 | ₩30,472 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,310 | ₩30,457 | ₩30,202 | ₩30,457 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,296 | ₩31,047 | ₩30,176 | ₩30,444 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,363 | ₩30,397 | ₩30,135 | ₩30,363 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,249 | ₩30,350 | ₩30,249 | ₩30,310 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,189 | ₩30,189 | ₩30,176 | ₩30,176 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,216 | ₩30,457 | ₩30,211 | ₩30,417 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,363 | ₩30,363 | ₩30,162 | ₩30,243 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,404 | ₩30,404 | ₩30,343 | ₩30,357 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,330 | ₩30,330 | ₩30,149 | ₩30,240 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,337 | ₩30,337 | ₩30,268 | ₩30,268 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,377 | ₩30,397 | ₩30,028 | ₩30,042 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,320 | ₩30,323 | ₩30,310 | ₩30,323 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,323 | ₩30,323 | ₩30,288 | ₩30,288 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,202 | ₩30,270 | ₩30,202 | ₩30,206 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩30,080 | ₩30,217 | ₩30,080 | ₩30,217 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,961 | ₩30,015 | ₩29,881 | ₩29,909 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,909 | ₩30,109 | ₩29,909 | ₩30,062 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,921 | ₩30,028 | ₩29,780 | ₩29,938 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,968 | ₩30,042 | ₩29,921 | ₩29,941 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,800 | ₩29,840 | ₩29,787 | ₩29,820 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,828 | ₩29,933 | ₩29,828 | ₩29,921 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,988 | ₩29,988 | ₩29,887 | ₩29,887 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,936 | ₩30,015 | ₩29,894 | ₩29,988 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩29,995 | ₩29,995 | ₩29,988 | ₩29,988 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,974 | ₩29,974 | ₩29,921 | ₩29,921 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,846 | ₩30,846 | ₩30,013 | ₩30,021 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,840 | ₩34,870 | ₩29,827 | ₩29,995 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,693 | ₩30,082 | ₩29,679 | ₩29,746 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,894 | ₩29,934 | ₩29,894 | ₩29,934 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,964 | ₩30,015 | ₩29,854 | ₩29,901 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,760 | ₩30,699 | ₩29,746 | ₩29,854 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,760 | ₩29,827 | ₩29,700 | ₩29,785 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,773 | ₩29,814 | ₩29,733 | ₩29,746 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,787 | ₩29,827 | ₩29,746 | ₩29,787 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,425 | ₩29,773 | ₩29,425 | ₩29,653 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,746 | ₩29,803 | ₩29,679 | ₩29,686 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,572 | ₩29,653 | ₩29,518 | ₩29,592 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,478 | ₩29,559 | ₩29,434 | ₩29,474 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,331 | ₩29,559 | ₩29,156 | ₩29,384 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,411 | ₩29,411 | ₩29,264 | ₩29,264 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,451 | ₩29,465 | ₩29,358 | ₩29,418 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,399 | ₩29,465 | ₩29,336 | ₩29,451 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,411 | ₩29,438 | ₩29,317 | ₩29,376 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,398 | ₩29,545 | ₩29,398 | ₩29,421 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,438 | ₩29,438 | ₩29,317 | ₩29,394 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,304 | ₩29,505 | ₩29,304 | ₩29,472 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,451 | ₩29,451 | ₩29,371 | ₩29,411 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,269 | ₩29,290 | ₩29,250 | ₩29,268 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,358 | ₩29,358 | ₩29,116 | ₩29,116 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,270 | ₩29,371 | ₩29,270 | ₩29,351 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,344 | ₩29,411 | ₩29,344 | ₩29,370 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,371 | ₩29,500 | ₩29,331 | ₩29,437 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,290 | ₩29,612 | ₩29,264 | ₩29,537 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩29,063 | ₩29,961 | ₩29,063 | ₩29,386 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩29,029 | ₩29,063 | ₩28,981 | ₩28,981 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩29,008 | ₩29,008 | ₩29,008 | ₩29,008 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,183 | ₩29,183 | ₩29,183 | ₩29,183 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,197 | ₩29,197 | ₩29,103 | ₩29,176 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩29,096 | ₩29,096 | ₩29,096 | ₩29,096 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,982 | ₩28,982 | ₩28,926 | ₩28,926 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,982 | ₩29,036 | ₩28,939 | ₩28,939 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,113 | ₩29,113 | ₩29,113 | ₩29,113 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩29,033 | ₩29,041 | ₩29,033 | ₩29,041 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,459 | ₩28,758 | ₩28,365 | ₩28,758 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,405 | ₩28,486 | ₩28,392 | ₩28,463 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩28,030 | ₩28,320 | ₩28,016 | ₩28,320 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,419 | ₩28,419 | ₩27,925 | ₩27,925 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,137 | ₩28,352 | ₩28,124 | ₩28,277 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,285 | ₩28,313 | ₩28,278 | ₩28,313 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,486 | ₩28,613 | ₩28,486 | ₩28,613 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,875 | ₩28,875 | ₩28,657 | ₩28,657 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,928 | ₩28,928 | ₩28,915 | ₩28,920 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,930 | ₩28,930 | ₩28,930 | ₩28,930 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,754 | ₩28,781 | ₩28,566 | ₩28,762 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,298 | ₩28,675 | ₩28,298 | ₩28,675 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,459 | ₩28,553 | ₩28,352 | ₩28,352 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,298 | ₩28,572 | ₩28,271 | ₩28,572 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,527 | ₩28,527 | ₩28,424 | ₩28,424 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,446 | ₩28,553 | ₩28,446 | ₩28,499 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,647 | ₩28,741 | ₩28,580 | ₩28,643 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,767 | ₩28,794 | ₩28,604 | ₩28,604 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,835 | ₩28,835 | ₩28,775 | ₩28,775 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,104 | ₩29,104 | ₩28,967 | ₩28,967 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,237 | ₩29,425 | ₩29,210 | ₩29,218 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,264 | ₩29,264 | ₩29,210 | ₩29,210 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩29,049 | ₩29,063 | ₩29,009 | ₩29,049 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩28,995 | ₩29,014 | ₩28,835 | ₩29,014 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,942 | ₩29,103 | ₩28,942 | ₩29,067 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,848 | ₩28,927 | ₩28,848 | ₩28,927 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,723 | ₩28,770 | ₩28,674 | ₩28,770 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,660 | ₩28,660 | ₩28,593 | ₩28,605 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,845 | ₩28,845 | ₩28,754 | ₩28,820 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,607 | ₩28,750 | ₩28,607 | ₩28,750 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,514 | ₩28,590 | ₩28,514 | ₩28,590 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,607 | ₩28,607 | ₩28,325 | ₩28,325 | -0.98% | 1.7천 |
|---|