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 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 100 |
| 2026.10.08 | ₩31,686 | ₩31,686 | ₩31,686 | ₩31,686 | 0.00% | 200 |
| 2026.10.07 | ₩30,175 | ₩31,579 | ₩30,175 | ₩31,539 | +4.52% | 800 |
| 2026.10.06 | ₩31,565 | ₩31,759 | ₩31,565 | ₩31,712 | +0.47% | 1.7천 |
| 2026.10.05 | ₩31,325 | ₩31,579 | ₩31,325 | ₩31,565 | +0.77% | 1.4천 |
| 2026.10.02 | ₩31,512 | ₩31,512 | ₩31,512 | ₩31,512 | 0.00% | 100 |
| 2026.10.01 | ₩31,204 | ₩31,424 | ₩31,204 | ₩31,424 | +0.70% | 200 |
| 2026.09.30 | ₩31,351 | ₩31,351 | ₩31,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,351 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,432 | ₩31,465 | ₩31,432 | ₩31,465 | +0.11% | 3.5천 |
|---|
| 2026.09.28 | ₩31,458 | ₩31,492 | ₩31,458 | ₩31,489 | +0.10% | 2.4천 |
|---|
| 2026.09.25 | ₩31,670 | ₩31,670 | ₩31,670 | ₩31,670 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,525 | ₩31,579 | ₩31,525 | ₩31,579 | +0.17% | 400 |
|---|
| 2026.09.23 | ₩31,699 | ₩31,739 | ₩31,692 | ₩31,692 | -0.02% | 500 |
|---|
| 2026.09.22 | ₩31,779 | ₩31,813 | ₩31,779 | ₩31,813 | +0.11% | 200 |
|---|
| 2026.09.21 | ₩31,766 | ₩31,813 | ₩31,766 | ₩31,813 | +0.15% | 400 |
|---|
| 2026.09.18 | ₩31,672 | ₩31,726 | ₩31,672 | ₩31,711 | +0.12% | 1.9천 |
|---|
| 2026.09.17 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩31,766 | ₩31,819 | ₩31,656 | ₩31,656 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩31,779 | ₩31,833 | ₩31,739 | ₩31,813 | +0.11% | 3만 |
|---|
| 2026.09.14 | ₩31,739 | ₩31,899 | ₩31,739 | ₩31,899 | +0.51% | 500 |
|---|
| 2026.09.11 | ₩31,886 | ₩31,886 | ₩31,886 | ₩31,886 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,723 | ₩31,723 | ₩31,723 | ₩31,723 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,913 | ₩31,966 | ₩31,766 | ₩31,839 | -0.23% | 1.1만 |
|---|
| 2026.09.08 | ₩31,980 | ₩32,046 | ₩31,980 | ₩32,005 | +0.08% | 4천 |
|---|
| 2026.09.04 | ₩32,167 | ₩32,167 | ₩32,140 | ₩32,140 | -0.08% | 200 |
|---|
| 2026.09.03 | ₩32,086 | ₩32,179 | ₩32,086 | ₩32,179 | +0.29% | 2.5천 |
|---|
| 2026.09.02 | ₩32,113 | ₩32,140 | ₩32,104 | ₩32,107 | -0.02% | 2.8천 |
|---|
| 2026.09.01 | ₩32,033 | ₩32,046 | ₩32,006 | ₩32,006 | -0.08% | 1.4천 |
|---|
| 2026.08.31 | ₩32,140 | ₩32,153 | ₩32,128 | ₩32,128 | -0.04% | 2.3천 |
|---|
| 2026.08.28 | ₩32,113 | ₩32,207 | ₩32,113 | ₩32,160 | +0.15% | 5.2천 |
|---|
| 2026.08.27 | ₩32,327 | ₩32,327 | ₩32,193 | ₩32,193 | -0.41% | 200 |
|---|
| 2026.08.26 | ₩32,167 | ₩32,233 | ₩32,167 | ₩32,207 | +0.12% | 1.8천 |
|---|
| 2026.08.25 | ₩32,160 | ₩32,207 | ₩32,160 | ₩32,167 | +0.02% | 2.1천 |
|---|
| 2026.08.24 | ₩32,220 | ₩32,220 | ₩32,086 | ₩32,086 | -0.41% | 5.4천 |
|---|
| 2026.08.21 | ₩32,147 | ₩32,180 | ₩32,147 | ₩32,153 | +0.02% | 1.4천 |
|---|
| 2026.08.20 | ₩32,848 | ₩32,848 | ₩32,077 | ₩32,077 | -2.35% | 600 |
|---|
| 2026.08.19 | ₩32,127 | ₩32,160 | ₩32,086 | ₩32,086 | -0.12% | 6.7천 |
|---|
| 2026.08.18 | ₩32,086 | ₩32,086 | ₩32,046 | ₩32,058 | -0.09% | 5.7천 |
|---|
| 2026.08.17 | ₩32,100 | ₩32,100 | ₩32,033 | ₩32,086 | -0.04% | 1.9천 |
|---|
| 2026.08.14 | ₩32,153 | ₩32,153 | ₩32,086 | ₩32,086 | -0.21% | 3.2천 |
|---|
| 2026.08.13 | ₩32,046 | ₩32,140 | ₩32,046 | ₩32,133 | +0.27% | 2.3천 |
|---|
| 2026.08.12 | ₩31,980 | ₩32,073 | ₩31,980 | ₩32,066 | +0.27% | 7.3천 |
|---|
| 2026.08.11 | ₩32,026 | ₩32,026 | ₩31,966 | ₩31,966 | -0.19% | 4.4천 |
|---|
| 2026.08.10 | ₩31,953 | ₩32,033 | ₩31,953 | ₩32,000 | +0.15% | 5.4천 |
|---|
| 2026.08.07 | ₩32,020 | ₩32,020 | ₩31,939 | ₩31,986 | -0.10% | 4.5천 |
|---|
| 2026.08.06 | ₩32,060 | ₩32,060 | ₩31,873 | ₩31,906 | -0.48% | 3.1천 |
|---|
| 2026.08.05 | ₩31,960 | ₩31,966 | ₩31,899 | ₩31,966 | +0.02% | 1만 |
|---|
| 2026.08.04 | ₩31,913 | ₩31,966 | ₩31,913 | ₩31,953 | +0.13% | 5.8천 |
|---|
| 2026.08.03 | ₩31,833 | ₩31,833 | ₩31,790 | ₩31,790 | -0.13% | 1.9천 |
|---|
| 2026.07.31 | ₩31,672 | ₩31,702 | ₩31,672 | ₩31,702 | +0.09% | 8.2천 |
|---|
| 2026.07.30 | ₩31,579 | ₩31,672 | ₩31,579 | ₩31,667 | +0.28% | 800 |
|---|
| 2026.07.29 | ₩31,726 | ₩31,846 | ₩31,652 | ₩31,652 | -0.23% | 6.8천 |
|---|
| 2026.07.28 | ₩31,619 | ₩31,786 | ₩31,619 | ₩31,786 | +0.53% | 1.6천 |
|---|
| 2026.07.27 | ₩31,592 | ₩31,639 | ₩31,592 | ₩31,639 | +0.15% | 3.2천 |
|---|
| 2026.07.24 | ₩31,563 | ₩31,563 | ₩31,512 | ₩31,512 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩31,392 | ₩31,405 | ₩31,338 | ₩31,398 | +0.02% | 3.2만 |
|---|
| 2026.07.22 | ₩31,505 | ₩31,539 | ₩31,472 | ₩31,494 | -0.03% | 1.9만 |
|---|
| 2026.07.21 | ₩31,496 | ₩31,496 | ₩31,472 | ₩31,472 | -0.08% | 200 |
|---|
| 2026.07.20 | ₩31,458 | ₩31,458 | ₩31,432 | ₩31,432 | -0.08% | 2.2천 |
|---|
| 2026.07.17 | ₩31,432 | ₩31,472 | ₩31,432 | ₩31,472 | +0.13% | 200 |
|---|
| 2026.07.16 | ₩31,565 | ₩31,579 | ₩31,512 | ₩31,567 | +0.00% | 2.3만 |
|---|
| 2026.07.15 | ₩31,418 | ₩31,485 | ₩31,400 | ₩31,485 | +0.21% | 3.1천 |
|---|
| 2026.07.14 | ₩31,432 | ₩31,512 | ₩31,405 | ₩31,478 | +0.15% | 161.5만 |
|---|
| 2026.07.13 | ₩31,485 | ₩31,531 | ₩31,485 | ₩31,521 | +0.11% | 1.5천 |
|---|
| 2026.07.10 | ₩31,445 | ₩31,544 | ₩31,445 | ₩31,544 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩31,525 | ₩31,525 | ₩31,466 | ₩31,466 | -0.19% | 400 |
|---|
| 2026.07.08 | ₩31,418 | ₩31,418 | ₩31,365 | ₩31,365 | -0.17% | 1.4천 |
|---|
| 2026.07.07 | ₩31,525 | ₩31,525 | ₩31,525 | ₩31,525 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,619 | ₩31,619 | ₩31,505 | ₩31,545 | -0.23% | 1.9천 |
|---|
| 2026.07.02 | ₩31,472 | ₩31,486 | ₩31,472 | ₩31,486 | +0.05% | 200 |
|---|
| 2026.07.01 | ₩31,488 | ₩31,498 | ₩31,392 | ₩31,409 | -0.25% | 1천 |
|---|
| 2026.06.30 | ₩31,338 | ₩31,386 | ₩31,325 | ₩31,386 | +0.15% | 2만 |
|---|
| 2026.06.29 | ₩31,338 | ₩31,358 | ₩31,298 | ₩31,358 | +0.06% | 1.1천 |
|---|
| 2026.06.26 | ₩31,258 | ₩31,351 | ₩31,258 | ₩31,311 | +0.17% | 5.4천 |
|---|
| 2026.06.25 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 400 |
|---|
| 2026.06.24 | ₩31,138 | ₩31,164 | ₩31,031 | ₩31,151 | +0.04% | 1.5만 |
|---|
| 2026.06.23 | ₩31,111 | ₩31,111 | ₩30,977 | ₩31,037 | -0.24% | 2.4만 |
|---|
| 2026.06.22 | ₩31,164 | ₩31,164 | ₩31,017 | ₩31,091 | -0.24% | 13.4만 |
|---|
| 2026.06.18 | ₩31,057 | ₩31,118 | ₩31,057 | ₩31,090 | +0.10% | 3.9천 |
|---|
| 2026.06.17 | ₩31,057 | ₩31,057 | ₩30,964 | ₩30,964 | -0.30% | 400 |
|---|
| 2026.06.16 | ₩31,225 | ₩31,225 | ₩31,225 | ₩31,225 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩31,432 | ₩31,432 | ₩31,239 | ₩31,239 | -0.61% | 6.4천 |
|---|
| 2026.06.12 | ₩31,031 | ₩31,131 | ₩31,031 | ₩31,118 | +0.28% | 2.1천 |
|---|
| 2026.06.11 | ₩30,937 | ₩31,017 | ₩30,924 | ₩30,977 | +0.13% | 1.9천 |
|---|
| 2026.06.10 | ₩30,857 | ₩30,857 | ₩30,729 | ₩30,729 | -0.42% | 6.4천 |
|---|
| 2026.06.09 | ₩30,804 | ₩30,913 | ₩30,804 | ₩30,913 | +0.36% | 300 |
|---|
| 2026.06.08 | ₩30,924 | ₩30,924 | ₩30,850 | ₩30,850 | -0.24% | 1.8천 |
|---|
| 2026.06.05 | ₩31,004 | ₩31,004 | ₩30,784 | ₩30,834 | -0.55% | 3.4천 |
|---|
| 2026.06.04 | ₩31,017 | ₩31,057 | ₩31,017 | ₩31,017 | 0.00% | 2.9천 |
|---|
| 2026.06.03 | ₩30,931 | ₩30,991 | ₩30,906 | ₩30,937 | +0.02% | 4.4천 |
|---|
| 2026.06.02 | ₩30,964 | ₩30,977 | ₩30,944 | ₩30,977 | +0.04% | 4.9천 |
|---|
| 2026.06.01 | ₩30,897 | ₩30,917 | ₩30,897 | ₩30,917 | +0.06% | 400 |
|---|
| 2026.05.29 | ₩30,897 | ₩30,937 | ₩30,890 | ₩30,890 | -0.02% | 3.7천 |
|---|
| 2026.05.28 | ₩30,857 | ₩30,884 | ₩30,857 | ₩30,877 | +0.06% | 200 |
|---|
| 2026.05.27 | ₩30,817 | ₩30,857 | ₩30,784 | ₩30,797 | -0.07% | 6.5천 |
|---|
| 2026.05.26 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩30,657 | ₩30,763 | ₩30,657 | ₩30,690 | +0.11% | 7.5천 |
|---|
| 2026.05.21 | ₩30,523 | ₩30,540 | ₩30,523 | ₩30,540 | +0.06% | 100 |
|---|
| 2026.05.20 | ₩30,376 | ₩30,469 | ₩30,376 | ₩30,469 | +0.31% | 4.2천 |
|---|
| 2026.05.19 | ₩30,216 | ₩30,510 | ₩30,216 | ₩30,270 | +0.18% | 3.8만 |
|---|
| 2026.05.18 | ₩30,349 | ₩30,403 | ₩30,296 | ₩30,349 | 0.00% | 8.1천 |
|---|
| 2026.05.15 | ₩30,309 | ₩30,349 | ₩30,229 | ₩30,269 | -0.13% | 85만 |
|---|
| 2026.05.14 | ₩30,456 | ₩30,523 | ₩30,372 | ₩30,423 | -0.11% | 1만 |
|---|
| 2026.05.13 | ₩30,483 | ₩30,483 | ₩30,309 | ₩30,369 | -0.37% | 4천 |
|---|
| 2026.05.12 | ₩30,483 | ₩30,483 | ₩30,343 | ₩30,443 | -0.13% | 6.9천 |
|---|
| 2026.05.11 | ₩30,469 | ₩30,483 | ₩30,423 | ₩30,423 | -0.15% | 9.9천 |
|---|
| 2026.05.08 | ₩30,456 | ₩30,510 | ₩30,429 | ₩30,469 | +0.04% | 1.2만 |
|---|
| 2026.05.07 | ₩30,456 | ₩30,536 | ₩30,363 | ₩30,383 | -0.24% | 4.8천 |
|---|
| 2026.05.06 | ₩30,469 | ₩30,563 | ₩30,469 | ₩30,523 | +0.18% | 3.5천 |
|---|
| 2026.05.05 | ₩30,363 | ₩30,429 | ₩30,363 | ₩30,408 | +0.15% | 900 |
|---|
| 2026.05.04 | ₩30,416 | ₩30,416 | ₩30,249 | ₩30,249 | -0.55% | 600 |
|---|
| 2026.05.01 | ₩30,603 | ₩30,603 | ₩30,336 | ₩30,383 | -0.72% | 3.4만 |
|---|
| 2026.04.30 | ₩30,242 | ₩30,429 | ₩30,242 | ₩30,397 | +0.51% | 8.3천 |
|---|
| 2026.04.29 | ₩30,115 | ₩30,119 | ₩30,115 | ₩30,119 | +0.01% | 3천 |
|---|
| 2026.04.28 | ₩30,109 | ₩30,169 | ₩30,109 | ₩30,146 | +0.12% | 1.5천 |
|---|
| 2026.04.27 | ₩30,242 | ₩30,269 | ₩30,236 | ₩30,236 | -0.02% | 4천 |
|---|
| 2026.04.24 | ₩30,242 | ₩30,293 | ₩30,216 | ₩30,249 | +0.02% | 9.6천 |
|---|
| 2026.04.23 | ₩30,269 | ₩30,269 | ₩30,162 | ₩30,257 | -0.04% | 1만 |
|---|
| 2026.04.22 | ₩30,269 | ₩30,296 | ₩30,216 | ₩30,269 | 0.00% | 8.6만 |
|---|
| 2026.04.21 | ₩30,508 | ₩30,508 | ₩30,296 | ₩30,296 | -0.70% | 2.5만 |
|---|
| 2026.04.20 | ₩30,363 | ₩30,443 | ₩30,363 | ₩30,409 | +0.15% | 5.7천 |
|---|
| 2026.04.17 | ₩30,389 | ₩30,389 | ₩30,336 | ₩30,369 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩30,162 | ₩30,175 | ₩30,135 | ₩30,162 | 0.00% | 1.2만 |
|---|
| 2026.04.15 | ₩30,115 | ₩30,122 | ₩30,015 | ₩30,082 | -0.11% | 3.6천 |
|---|
| 2026.04.14 | ₩30,069 | ₩30,122 | ₩30,069 | ₩30,089 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩29,741 | ₩30,002 | ₩29,741 | ₩30,002 | +0.88% | 3만 |
|---|
| 2026.04.10 | ₩29,922 | ₩29,922 | ₩29,761 | ₩29,808 | -0.38% | 1.5만 |
|---|
| 2026.04.09 | ₩29,908 | ₩30,015 | ₩29,841 | ₩29,975 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩29,975 | ₩29,975 | ₩29,881 | ₩29,930 | -0.15% | 1.5만 |
|---|
| 2026.04.07 | ₩29,454 | ₩29,547 | ₩29,407 | ₩29,535 | +0.28% | 1.3만 |
|---|
| 2026.04.06 | ₩29,387 | ₩29,561 | ₩29,387 | ₩29,542 | +0.53% | 2.2만 |
|---|
| 2026.04.02 | ₩29,200 | ₩29,561 | ₩29,200 | ₩29,466 | +0.91% | 3.2만 |
|---|
| 2026.04.01 | ₩29,487 | ₩29,487 | ₩29,387 | ₩29,387 | -0.34% | 600 |
|---|
| 2026.03.31 | ₩29,106 | ₩29,293 | ₩29,106 | ₩29,293 | +0.64% | 1.4만 |
|---|
| 2026.03.30 | ₩29,053 | ₩29,146 | ₩28,897 | ₩28,897 | -0.54% | 5.1천 |
|---|
| 2026.03.27 | ₩29,073 | ₩29,093 | ₩28,947 | ₩28,947 | -0.43% | 7천 |
|---|
| 2026.03.26 | ₩29,293 | ₩29,293 | ₩29,213 | ₩29,213 | -0.27% | 1.2천 |
|---|
| 2026.03.25 | ₩29,380 | ₩29,380 | ₩29,375 | ₩29,375 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩29,153 | ₩29,307 | ₩29,153 | ₩29,267 | +0.39% | 6.2천 |
|---|
| 2026.03.23 | ₩29,407 | ₩29,454 | ₩29,253 | ₩29,253 | -0.52% | 1.7천 |
|---|
| 2026.03.20 | ₩29,187 | ₩29,187 | ₩29,026 | ₩29,106 | -0.27% | 5.5천 |
|---|
| 2026.03.19 | ₩29,320 | ₩29,352 | ₩29,247 | ₩29,352 | +0.11% | 7.3천 |
|---|
| 2026.03.18 | ₩29,400 | ₩29,521 | ₩29,334 | ₩29,400 | 0.00% | 6.3천 |
|---|
| 2026.03.17 | ₩29,641 | ₩29,720 | ₩29,632 | ₩29,632 | -0.03% | 1.5만 |
|---|
| 2026.03.16 | ₩29,507 | ₩29,521 | ₩29,454 | ₩29,507 | 0.00% | 9천 |
|---|
| 2026.03.13 | ₩29,554 | ₩29,554 | ₩29,335 | ₩29,335 | -0.74% | 200 |
|---|
| 2026.03.12 | ₩29,427 | ₩29,507 | ₩29,400 | ₩29,400 | -0.09% | 4.6천 |
|---|
| 2026.03.11 | ₩29,628 | ₩29,628 | ₩29,481 | ₩29,601 | -0.09% | 3.1만 |
|---|
| 2026.03.10 | ₩29,734 | ₩29,948 | ₩29,734 | ₩29,734 | 0.00% | 3.5만 |
|---|
| 2026.03.09 | ₩29,440 | ₩29,848 | ₩29,440 | ₩29,801 | +1.23% | 1.9만 |
|---|
| 2026.03.06 | ₩29,694 | ₩29,815 | ₩29,694 | ₩29,775 | +0.27% | 6.3천 |
|---|
| 2026.03.05 | ₩29,962 | ₩30,082 | ₩29,895 | ₩30,028 | +0.22% | 5.4천 |
|---|
| 2026.03.04 | ₩30,069 | ₩30,216 | ₩30,055 | ₩30,149 | +0.27% | 4천 |
|---|
| 2026.03.03 | ₩29,855 | ₩30,189 | ₩29,855 | ₩30,175 | +1.07% | 3.6만 |
|---|
| 2026.03.02 | ₩30,256 | ₩30,364 | ₩30,242 | ₩30,364 | +0.36% | 1.8천 |
|---|
| 2026.02.27 | ₩30,202 | ₩30,349 | ₩30,095 | ₩30,349 | +0.49% | 5만 |
|---|
| 2026.02.26 | ₩30,189 | ₩30,937 | ₩30,069 | ₩30,336 | +0.49% | 4.2만 |
|---|
| 2026.02.25 | ₩30,256 | ₩30,289 | ₩30,028 | ₩30,256 | 0.00% | 2.1만 |
|---|
| 2026.02.24 | ₩30,142 | ₩30,242 | ₩30,142 | ₩30,202 | +0.20% | 2.7만 |
|---|
| 2026.02.23 | ₩30,082 | ₩30,082 | ₩30,069 | ₩30,069 | -0.04% | 3천 |
|---|
| 2026.02.20 | ₩30,109 | ₩30,349 | ₩30,103 | ₩30,309 | +0.67% | 4.7천 |
|---|
| 2026.02.19 | ₩30,256 | ₩30,256 | ₩30,055 | ₩30,135 | -0.40% | 2.1천 |
|---|
| 2026.02.18 | ₩30,296 | ₩30,296 | ₩30,236 | ₩30,249 | -0.15% | 8.1천 |
|---|
| 2026.02.17 | ₩30,222 | ₩30,222 | ₩30,042 | ₩30,133 | -0.30% | 1.2만 |
|---|
| 2026.02.13 | ₩30,229 | ₩30,229 | ₩30,161 | ₩30,161 | -0.23% | 5.1천 |
|---|
| 2026.02.12 | ₩30,269 | ₩30,289 | ₩29,922 | ₩29,935 | -1.10% | 4.8만 |
|---|
| 2026.02.11 | ₩30,213 | ₩30,216 | ₩30,202 | ₩30,216 | +0.01% | 2.4천 |
|---|
| 2026.02.10 | ₩30,216 | ₩30,216 | ₩30,181 | ₩30,181 | -0.11% | 100 |
|---|
| 2026.02.09 | ₩30,095 | ₩30,162 | ₩30,095 | ₩30,099 | +0.01% | 3.2만 |
|---|
| 2026.02.06 | ₩29,974 | ₩30,110 | ₩29,974 | ₩30,110 | +0.45% | 5.5천 |
|---|
| 2026.02.05 | ₩29,855 | ₩29,908 | ₩29,775 | ₩29,803 | -0.17% | 1.3만 |
|---|
| 2026.02.04 | ₩29,803 | ₩30,002 | ₩29,803 | ₩29,955 | +0.51% | 2.4천 |
|---|
| 2026.02.03 | ₩29,815 | ₩29,922 | ₩29,674 | ₩29,832 | +0.06% | 1.6만 |
|---|
| 2026.02.02 | ₩29,861 | ₩29,935 | ₩29,815 | ₩29,835 | -0.09% | 2.6만 |
|---|
| 2026.01.30 | ₩29,694 | ₩29,734 | ₩29,681 | ₩29,714 | +0.07% | 800 |
|---|
| 2026.01.29 | ₩29,722 | ₩29,827 | ₩29,722 | ₩29,815 | +0.31% | 3.4천 |
|---|
| 2026.01.28 | ₩29,881 | ₩29,881 | ₩29,781 | ₩29,781 | -0.34% | 1.6만 |
|---|
| 2026.01.27 | ₩29,829 | ₩29,908 | ₩29,788 | ₩29,881 | +0.17% | 2.1만 |
|---|
| 2026.01.26 | ₩29,888 | ₩29,888 | ₩29,881 | ₩29,881 | -0.02% | 1.1천 |
|---|
| 2026.01.23 | ₩29,868 | ₩29,868 | ₩29,815 | ₩29,815 | -0.18% | 100 |
|---|
| 2026.01.22 | ₩30,737 | ₩30,737 | ₩29,907 | ₩29,915 | -2.67% | 4.2천 |
|---|
| 2026.01.21 | ₩29,734 | ₩34,746 | ₩29,721 | ₩29,888 | +0.52% | 1.3만 |
|---|
| 2026.01.20 | ₩29,587 | ₩29,975 | ₩29,574 | ₩29,641 | +0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩29,788 | ₩29,828 | ₩29,788 | ₩29,828 | +0.13% | 2.4만 |
|---|
| 2026.01.15 | ₩29,857 | ₩29,908 | ₩29,748 | ₩29,795 | -0.21% | 8.9천 |
|---|
| 2026.01.14 | ₩29,654 | ₩30,590 | ₩29,641 | ₩29,748 | +0.32% | 2.4만 |
|---|
| 2026.01.13 | ₩29,654 | ₩29,721 | ₩29,594 | ₩29,680 | +0.09% | 8.9천 |
|---|
| 2026.01.12 | ₩29,668 | ₩29,708 | ₩29,628 | ₩29,641 | -0.09% | 5.5천 |
|---|
| 2026.01.09 | ₩29,681 | ₩29,721 | ₩29,641 | ₩29,681 | 0.00% | 1.2만 |
|---|
| 2026.01.08 | ₩29,320 | ₩29,668 | ₩29,320 | ₩29,547 | +0.77% | 3.6만 |
|---|
| 2026.01.07 | ₩29,641 | ₩29,697 | ₩29,574 | ₩29,581 | -0.20% | 1.3만 |
|---|
| 2026.01.06 | ₩29,467 | ₩29,547 | ₩29,414 | ₩29,487 | +0.07% | 2.7만 |
|---|
| 2026.01.05 | ₩29,374 | ₩29,454 | ₩29,330 | ₩29,370 | -0.01% | 4.3만 |
|---|
| 2026.01.02 | ₩29,227 | ₩29,454 | ₩29,053 | ₩29,280 | +0.18% | 3.5만 |
|---|
| 2025.12.31 | ₩29,307 | ₩29,307 | ₩29,160 | ₩29,160 | -0.50% | 8.1만 |
|---|
| 2025.12.30 | ₩29,347 | ₩29,360 | ₩29,253 | ₩29,313 | -0.11% | 3.4천 |
|---|
| 2025.12.29 | ₩29,295 | ₩29,360 | ₩29,232 | ₩29,347 | +0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩29,307 | ₩29,334 | ₩29,213 | ₩29,272 | -0.12% | 2.2만 |
|---|
| 2025.12.24 | ₩29,293 | ₩29,440 | ₩29,293 | ₩29,316 | +0.08% | 5만 |
|---|
| 2025.12.23 | ₩29,334 | ₩29,334 | ₩29,213 | ₩29,289 | -0.15% | 2.9만 |
|---|
| 2025.12.22 | ₩29,200 | ₩29,400 | ₩29,200 | ₩29,367 | +0.57% | 238.3만 |
|---|
| 2025.12.19 | ₩29,347 | ₩29,347 | ₩29,267 | ₩29,307 | -0.14% | 1.1만 |
|---|
| 2025.12.18 | ₩29,165 | ₩29,187 | ₩29,146 | ₩29,164 | -0.00% | 1.5천 |
|---|
| 2025.12.17 | ₩29,253 | ₩29,253 | ₩29,013 | ₩29,013 | -0.82% | 6.4천 |
|---|
| 2025.12.16 | ₩29,166 | ₩29,267 | ₩29,166 | ₩29,247 | +0.27% | 1.8천 |
|---|
| 2025.12.15 | ₩29,240 | ₩29,307 | ₩29,240 | ₩29,265 | +0.09% | 800 |
|---|
| 2025.12.12 | ₩29,267 | ₩29,395 | ₩29,227 | ₩29,332 | +0.22% | 7.1천 |
|---|
| 2025.12.11 | ₩29,187 | ₩29,507 | ₩29,160 | ₩29,432 | +0.84% | 1.7만 |
|---|
| 2025.12.10 | ₩28,959 | ₩29,855 | ₩28,959 | ₩29,281 | +1.11% | 2.3천 |
|---|
| 2025.12.09 | ₩28,926 | ₩28,959 | ₩28,878 | ₩28,878 | -0.17% | 2.6천 |
|---|
| 2025.12.08 | ₩28,905 | ₩28,905 | ₩28,905 | ₩28,905 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩29,080 | ₩29,080 | ₩29,080 | ₩29,080 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩29,093 | ₩29,093 | ₩28,999 | ₩29,073 | -0.07% | 3.1천 |
|---|
| 2025.12.03 | ₩28,993 | ₩28,993 | ₩28,993 | ₩28,993 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩28,879 | ₩28,879 | ₩28,823 | ₩28,823 | -0.19% | 2.4천 |
|---|
| 2025.12.01 | ₩28,879 | ₩28,933 | ₩28,836 | ₩28,836 | -0.15% | 600 |
|---|
| 2025.11.28 | ₩29,010 | ₩29,010 | ₩29,010 | ₩29,010 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩28,930 | ₩28,938 | ₩28,930 | ₩28,938 | +0.03% | 1.4천 |
|---|
| 2025.11.25 | ₩28,358 | ₩28,656 | ₩28,264 | ₩28,656 | +1.05% | 7.2천 |
|---|
| 2025.11.24 | ₩28,305 | ₩28,385 | ₩28,291 | ₩28,362 | +0.20% | 1.8만 |
|---|
| 2025.11.21 | ₩27,930 | ₩28,219 | ₩27,917 | ₩28,219 | +1.03% | 6.1천 |
|---|
| 2025.11.20 | ₩28,318 | ₩28,318 | ₩27,826 | ₩27,826 | -1.74% | 8.2천 |
|---|
| 2025.11.19 | ₩28,129 | ₩28,129 | ₩28,129 | ₩28,129 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩28,037 | ₩28,251 | ₩28,024 | ₩28,176 | +0.50% | 1.2만 |
|---|
| 2025.11.17 | ₩28,184 | ₩28,212 | ₩28,178 | ₩28,212 | +0.10% | 500 |
|---|
| 2025.11.14 | ₩28,385 | ₩28,512 | ₩28,385 | ₩28,512 | +0.45% | 3.4천 |
|---|
| 2025.11.13 | ₩28,772 | ₩28,772 | ₩28,556 | ₩28,556 | -0.75% | 500 |
|---|
| 2025.11.12 | ₩28,826 | ₩28,826 | ₩28,812 | ₩28,818 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩28,827 | ₩28,827 | ₩28,827 | ₩28,827 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩28,652 | ₩28,679 | ₩28,465 | ₩28,660 | +0.03% | 3.1만 |
|---|
| 2025.11.07 | ₩28,198 | ₩28,573 | ₩28,198 | ₩28,573 | +1.33% | 4.8천 |
|---|
| 2025.11.06 | ₩28,358 | ₩28,452 | ₩28,251 | ₩28,251 | -0.38% | 1.7천 |
|---|
| 2025.11.05 | ₩28,198 | ₩28,470 | ₩28,171 | ₩28,470 | +0.97% | 8.7천 |
|---|
| 2025.11.04 | ₩28,426 | ₩28,426 | ₩28,323 | ₩28,323 | -0.36% | 900 |
|---|
| 2025.11.03 | ₩28,345 | ₩28,452 | ₩28,345 | ₩28,398 | +0.19% | 1.6천 |
|---|
| 2025.10.31 | ₩28,545 | ₩28,639 | ₩28,478 | ₩28,541 | -0.01% | 2.7천 |
|---|
| 2025.10.30 | ₩28,665 | ₩28,692 | ₩28,502 | ₩28,502 | -0.57% | 800 |
|---|
| 2025.10.29 | ₩28,732 | ₩28,732 | ₩28,673 | ₩28,673 | -0.20% | 1천 |
|---|
| 2025.10.28 | ₩29,001 | ₩29,001 | ₩28,864 | ₩28,864 | -0.47% | 3.2천 |
|---|
| 2025.10.27 | ₩29,133 | ₩29,320 | ₩29,106 | ₩29,114 | -0.06% | 1.8만 |
|---|
| 2025.10.24 | ₩29,160 | ₩29,160 | ₩29,106 | ₩29,106 | -0.18% | 700 |
|---|
| 2025.10.23 | ₩28,946 | ₩28,959 | ₩28,906 | ₩28,946 | 0.00% | 4.5천 |
|---|
| 2025.10.22 | ₩28,893 | ₩28,911 | ₩28,732 | ₩28,911 | +0.06% | 1천 |
|---|
| 2025.10.21 | ₩28,839 | ₩28,999 | ₩28,839 | ₩28,963 | +0.43% | 4.9천 |
|---|
| 2025.10.20 | ₩28,746 | ₩28,824 | ₩28,746 | ₩28,824 | +0.27% | 500 |
|---|
| 2025.10.17 | ₩28,621 | ₩28,668 | ₩28,572 | ₩28,668 | +0.16% | 400 |
|---|
| 2025.10.16 | ₩28,558 | ₩28,558 | ₩28,492 | ₩28,504 | -0.19% | 4.4천 |
|---|
| 2025.10.15 | ₩28,743 | ₩28,743 | ₩28,652 | ₩28,717 | -0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩28,505 | ₩28,648 | ₩28,505 | ₩28,648 | +0.50% | 1.3천 |
|---|
| 2025.10.13 | ₩28,413 | ₩28,489 | ₩28,413 | ₩28,489 | +0.27% | 2.8천 |
|---|
| 2025.10.10 | ₩28,505 | ₩28,505 | ₩28,224 | ₩28,224 | -0.98% | 1.7천 |
|---|