시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Equal Weight Buffer ETF September 과거 주가
FT Vest U.S. Equity Equal Weight Buffer ETF September · RSSE · 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 September · RSSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,411 | ₩31,491 | ₩31,411 | ₩31,454 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,178 | ₩31,375 | ₩31,178 | ₩31,375 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,278 | ₩31,291 | ₩31,158 | ₩31,222 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,425 | ₩31,425 | ₩31,371 | ₩31,425 | 0.00% | 4천 |
| 2026.10.05 | ₩31,265 | ₩31,305 | ₩31,245 | ₩31,245 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,098 | ₩31,158 | ₩31,064 | ₩31,118 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,011 | ₩31,091 | ₩31,011 | ₩31,079 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,118 | ₩31,118 | ₩31,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,024 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,091 | ₩31,094 | ₩31,024 | ₩31,094 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,224 | ₩31,224 | ₩31,071 | ₩31,131 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,184 | ₩31,325 | ₩31,184 | ₩31,298 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,291 | ₩31,291 | ₩31,171 | ₩31,171 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,371 | ₩31,411 | ₩31,293 | ₩31,331 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,491 | ₩31,491 | ₩31,425 | ₩31,465 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,558 | ₩31,558 | ₩31,371 | ₩31,451 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,585 | ₩31,585 | ₩31,265 | ₩31,345 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,491 | ₩31,571 | ₩31,451 | ₩31,451 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,518 | ₩31,625 | ₩31,329 | ₩31,329 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,491 | ₩31,585 | ₩31,491 | ₩31,523 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,611 | ₩31,692 | ₩31,611 | ₩31,638 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,611 | ₩31,658 | ₩31,545 | ₩31,598 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,451 | ₩31,451 | ₩31,371 | ₩31,371 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,651 | ₩31,651 | ₩31,518 | ₩31,518 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,732 | ₩31,772 | ₩31,722 | ₩31,722 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,832 | ₩31,832 | ₩31,832 | ₩31,832 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,785 | ₩31,832 | ₩31,785 | ₩31,832 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,785 | ₩31,798 | ₩31,752 | ₩31,752 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,798 | ₩31,798 | ₩31,646 | ₩31,672 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,760 | ₩31,784 | ₩31,760 | ₩31,784 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,772 | ₩31,798 | ₩31,772 | ₩31,798 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,732 | ₩31,784 | ₩31,732 | ₩31,784 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,752 | ₩31,769 | ₩31,752 | ₩31,769 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,730 | ₩31,730 | ₩31,730 | ₩31,730 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,678 | ₩31,705 | ₩31,661 | ₩31,661 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,738 | ₩31,738 | ₩31,728 | ₩31,728 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,705 | ₩31,705 | ₩31,665 | ₩31,665 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,571 | ₩31,638 | ₩31,571 | ₩31,638 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,611 | ₩31,611 | ₩31,571 | ₩31,598 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,531 | ₩31,574 | ₩31,531 | ₩31,574 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,478 | ₩31,478 | ₩31,438 | ₩31,465 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,491 | ₩31,511 | ₩31,491 | ₩31,511 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,478 | ₩31,478 | ₩31,478 | ₩31,478 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,351 | ₩31,371 | ₩31,351 | ₩31,371 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,171 | ₩31,257 | ₩31,171 | ₩31,257 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,024 | ₩31,191 | ₩31,024 | ₩31,191 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,238 | ₩31,238 | ₩31,216 | ₩31,216 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,331 | ₩31,358 | ₩31,325 | ₩31,331 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,171 | ₩31,178 | ₩31,171 | ₩31,178 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,012 | ₩31,078 | ₩31,011 | ₩31,078 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩30,971 | ₩30,971 | ₩30,878 | ₩30,930 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,091 | ₩31,091 | ₩31,031 | ₩31,031 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,051 | ₩31,051 | ₩30,984 | ₩31,027 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩30,984 | ₩30,984 | ₩30,978 | ₩30,978 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,131 | ₩31,131 | ₩31,024 | ₩31,024 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,104 | ₩31,144 | ₩31,104 | ₩31,144 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩30,986 | ₩31,012 | ₩30,971 | ₩31,012 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩30,998 | ₩31,038 | ₩30,998 | ₩31,031 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,038 | ₩31,038 | ₩31,038 | ₩31,038 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,024 | ₩31,051 | ₩31,024 | ₩31,051 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩30,958 | ₩30,958 | ₩30,944 | ₩30,944 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩30,918 | ₩30,918 | ₩30,818 | ₩30,878 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,104 | ₩31,104 | ₩31,058 | ₩31,058 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩30,998 | ₩31,078 | ₩30,998 | ₩31,064 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩30,959 | ₩31,043 | ₩30,944 | ₩31,043 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩30,931 | ₩30,971 | ₩30,918 | ₩30,955 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,871 | ₩30,898 | ₩30,871 | ₩30,891 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,637 | ₩30,878 | ₩30,637 | ₩30,844 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,732 | ₩30,838 | ₩30,732 | ₩30,787 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,731 | ₩30,757 | ₩30,731 | ₩30,757 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,665 | ₩30,757 | ₩30,657 | ₩30,657 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,584 | ₩30,584 | ₩30,537 | ₩30,537 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,584 | ₩30,637 | ₩30,571 | ₩30,611 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,584 | ₩30,631 | ₩30,564 | ₩30,564 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,704 | ₩30,704 | ₩30,469 | ₩30,469 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,745 | ₩30,745 | ₩30,745 | ₩30,745 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,491 | ₩30,784 | ₩30,491 | ₩30,753 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,597 | ₩30,617 | ₩30,597 | ₩30,617 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩29,984 | ₩30,476 | ₩29,984 | ₩30,476 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,330 | ₩30,330 | ₩30,222 | ₩30,222 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,250 | ₩30,374 | ₩30,197 | ₩30,374 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,370 | ₩30,370 | ₩30,330 | ₩30,330 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,464 | ₩30,472 | ₩30,277 | ₩30,349 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,551 | ₩30,551 | ₩30,551 | ₩30,551 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,437 | ₩30,445 | ₩30,437 | ₩30,445 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,455 | ₩30,491 | ₩30,437 | ₩30,484 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,411 | ₩30,431 | ₩30,411 | ₩30,431 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,370 | ₩30,424 | ₩30,357 | ₩30,384 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,290 | ₩30,350 | ₩30,290 | ₩30,350 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,250 | ₩30,277 | ₩30,237 | ₩30,277 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,237 | ₩30,237 | ₩30,237 | ₩30,237 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,224 | ₩30,224 | ₩30,144 | ₩30,184 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,850 | ₩29,970 | ₩29,850 | ₩29,970 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,810 | ₩29,923 | ₩29,810 | ₩29,915 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,677 | ₩29,809 | ₩29,677 | ₩29,703 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,797 | ₩29,811 | ₩29,730 | ₩29,811 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,677 | ₩29,703 | ₩29,663 | ₩29,683 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,850 | ₩29,917 | ₩29,837 | ₩29,863 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,770 | ₩29,803 | ₩29,743 | ₩29,803 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,903 | ₩29,903 | ₩29,850 | ₩29,897 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,943 | ₩29,943 | ₩29,863 | ₩29,883 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩29,917 | ₩29,957 | ₩29,903 | ₩29,903 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,757 | ₩29,890 | ₩29,757 | ₩29,845 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩29,930 | ₩29,970 | ₩29,930 | ₩29,970 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,810 | ₩29,863 | ₩29,783 | ₩29,837 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,717 | ₩29,717 | ₩29,690 | ₩29,690 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,850 | ₩29,850 | ₩29,783 | ₩29,817 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,743 | ₩29,831 | ₩29,717 | ₩29,831 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,543 | ₩29,570 | ₩29,476 | ₩29,562 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,583 | ₩29,597 | ₩29,543 | ₩29,597 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,677 | ₩29,717 | ₩29,650 | ₩29,677 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,677 | ₩29,690 | ₩29,650 | ₩29,682 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,690 | ₩29,757 | ₩29,597 | ₩29,709 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,810 | ₩29,810 | ₩29,663 | ₩29,699 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,890 | ₩29,890 | ₩29,729 | ₩29,729 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,770 | ₩29,806 | ₩29,757 | ₩29,806 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,783 | ₩29,837 | ₩29,770 | ₩29,785 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,583 | ₩29,609 | ₩29,523 | ₩29,565 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,490 | ₩29,503 | ₩29,423 | ₩29,499 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,450 | ₩29,510 | ₩29,443 | ₩29,510 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,210 | ₩29,411 | ₩29,183 | ₩29,411 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,330 | ₩29,330 | ₩29,223 | ₩29,223 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,276 | ₩29,390 | ₩29,276 | ₩29,370 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,316 | ₩29,322 | ₩29,263 | ₩29,322 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,889 | ₩28,889 | ₩28,863 | ₩28,889 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,876 | ₩28,943 | ₩28,863 | ₩28,943 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,656 | ₩28,856 | ₩28,622 | ₩28,856 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,829 | ₩28,836 | ₩28,756 | ₩28,756 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,516 | ₩28,717 | ₩28,516 | ₩28,717 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,422 | ₩28,422 | ₩28,350 | ₩28,350 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,436 | ₩28,436 | ₩28,384 | ₩28,384 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,664 | ₩28,716 | ₩28,614 | ₩28,614 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,823 | ₩28,823 | ₩28,756 | ₩28,756 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,649 | ₩28,769 | ₩28,649 | ₩28,697 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,704 | ₩28,849 | ₩28,696 | ₩28,696 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,596 | ₩28,662 | ₩28,449 | ₩28,482 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,622 | ₩28,716 | ₩28,622 | ₩28,716 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,863 | ₩28,889 | ₩28,767 | ₩28,767 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,049 | ₩29,049 | ₩29,029 | ₩29,029 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩28,916 | ₩28,929 | ₩28,903 | ₩28,903 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,796 | ₩28,823 | ₩28,676 | ₩28,721 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,889 | ₩28,889 | ₩28,756 | ₩28,756 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩28,969 | ₩29,089 | ₩28,943 | ₩29,063 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,036 | ₩29,223 | ₩29,016 | ₩29,016 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,836 | ₩29,210 | ₩28,783 | ₩29,210 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,089 | ₩29,170 | ₩29,089 | ₩29,107 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,356 | ₩29,383 | ₩29,274 | ₩29,383 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,503 | ₩29,570 | ₩29,450 | ₩29,539 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,270 | ₩29,516 | ₩29,270 | ₩29,448 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,583 | ₩29,677 | ₩29,570 | ₩29,650 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,356 | ₩29,650 | ₩29,356 | ₩29,647 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,597 | ₩29,638 | ₩29,570 | ₩29,638 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,530 | ₩29,570 | ₩29,490 | ₩29,561 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,436 | ₩29,463 | ₩29,396 | ₩29,396 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,597 | ₩29,637 | ₩29,483 | ₩29,557 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,486 | ₩29,486 | ₩29,486 | ₩29,486 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,583 | ₩29,583 | ₩29,516 | ₩29,563 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,436 | ₩29,483 | ₩29,396 | ₩29,475 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,330 | ₩29,582 | ₩29,330 | ₩29,484 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,610 | ₩29,610 | ₩29,330 | ₩29,371 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,583 | ₩29,583 | ₩29,516 | ₩29,546 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,450 | ₩29,522 | ₩29,450 | ₩29,522 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,463 | ₩29,490 | ₩29,383 | ₩29,483 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,316 | ₩29,462 | ₩29,316 | ₩29,456 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,091 | ₩29,156 | ₩29,091 | ₩29,107 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,196 | ₩29,343 | ₩29,196 | ₩29,290 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,223 | ₩29,276 | ₩29,023 | ₩29,166 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,130 | ₩29,196 | ₩29,130 | ₩29,190 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,049 | ₩29,103 | ₩28,943 | ₩29,096 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,116 | ₩29,170 | ₩29,063 | ₩29,170 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,156 | ₩29,236 | ₩29,130 | ₩29,159 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,196 | ₩29,637 | ₩29,192 | ₩29,211 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,236 | ₩29,236 | ₩29,170 | ₩29,226 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,210 | ₩29,250 | ₩29,170 | ₩29,180 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,263 | ₩29,303 | ₩29,250 | ₩29,275 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,103 | ₩29,243 | ₩29,036 | ₩29,243 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩28,929 | ₩29,063 | ₩28,903 | ₩28,947 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,163 | ₩29,196 | ₩29,163 | ₩29,188 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,210 | ₩29,276 | ₩29,210 | ₩29,222 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,103 | ₩29,236 | ₩29,103 | ₩29,215 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,103 | ₩29,156 | ₩29,076 | ₩29,150 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,105 | ₩29,160 | ₩29,077 | ₩29,156 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,023 | ₩29,170 | ₩29,023 | ₩29,150 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩28,956 | ₩29,043 | ₩28,929 | ₩29,016 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,863 | ₩28,911 | ₩28,849 | ₩28,849 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,889 | ₩29,079 | ₩28,849 | ₩29,072 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,844 | ₩28,869 | ₩28,843 | ₩28,843 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,649 | ₩28,649 | ₩28,562 | ₩28,562 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,703 | ₩28,735 | ₩28,676 | ₩28,676 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,676 | ₩28,745 | ₩28,676 | ₩28,736 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,753 | ₩28,753 | ₩28,703 | ₩28,753 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,769 | ₩28,769 | ₩28,763 | ₩28,763 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,676 | ₩28,703 | ₩28,676 | ₩28,689 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,609 | ₩28,736 | ₩28,609 | ₩28,729 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,596 | ₩28,662 | ₩28,590 | ₩28,590 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,542 | ₩28,569 | ₩28,520 | ₩28,520 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,614 | ₩28,614 | ₩28,457 | ₩28,457 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,889 | ₩28,889 | ₩28,449 | ₩28,516 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,409 | ₩28,649 | ₩28,409 | ₩28,629 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,602 | ₩28,602 | ₩28,602 | ₩28,602 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,609 | ₩28,708 | ₩28,609 | ₩28,708 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,377 | ₩28,582 | ₩28,377 | ₩28,573 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,276 | ₩28,396 | ₩28,276 | ₩28,306 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,357 | ₩28,409 | ₩28,329 | ₩28,329 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,493 | ₩28,529 | ₩28,442 | ₩28,442 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,330 | ₩28,449 | ₩28,330 | ₩28,396 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,342 | ₩28,422 | ₩28,342 | ₩28,418 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,209 | ₩28,316 | ₩28,209 | ₩28,262 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,329 | ₩28,336 | ₩28,274 | ₩28,274 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,409 | ₩28,422 | ₩28,409 | ₩28,422 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,305 | ₩28,369 | ₩28,262 | ₩28,296 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,075 | ₩28,199 | ₩28,075 | ₩28,199 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,855 | ₩27,942 | ₩27,822 | ₩27,921 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,639 | ₩27,902 | ₩27,639 | ₩27,808 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,849 | ₩27,849 | ₩27,471 | ₩27,471 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,622 | ₩27,715 | ₩27,620 | ₩27,679 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,688 | ₩27,795 | ₩27,662 | ₩27,742 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,688 | ₩27,995 | ₩27,688 | ₩27,714 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,249 | ₩28,249 | ₩27,930 | ₩27,986 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,195 | ₩28,195 | ₩28,026 | ₩28,026 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,249 | ₩28,316 | ₩28,222 | ₩28,259 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,115 | ₩28,202 | ₩28,115 | ₩28,197 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩27,929 | ₩28,114 | ₩27,929 | ₩28,106 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,804 | ₩27,969 | ₩27,783 | ₩27,969 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,902 | ₩27,954 | ₩27,845 | ₩27,902 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,822 | ₩28,054 | ₩27,822 | ₩27,975 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,855 | ₩27,935 | ₩27,837 | ₩27,870 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩27,982 | ₩27,982 | ₩27,982 | ₩27,982 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,026 | ₩28,102 | ₩27,981 | ₩28,057 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,089 | ₩28,161 | ₩28,002 | ₩28,002 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,445 | ₩28,445 | ₩28,069 | ₩28,069 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,356 | ₩28,372 | ₩28,249 | ₩28,300 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,436 | ₩28,476 | ₩28,316 | ₩28,465 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,469 | ₩28,469 | ₩28,422 | ₩28,429 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,262 | ₩28,369 | ₩28,242 | ₩28,369 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,289 | ₩28,316 | ₩28,222 | ₩28,237 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,329 | ₩28,382 | ₩28,089 | ₩28,356 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,229 | ₩28,276 | ₩28,217 | ₩28,255 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩27,995 | ₩28,069 | ₩27,955 | ₩28,069 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩27,918 | ₩27,975 | ₩27,905 | ₩27,941 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,262 | ₩28,262 | ₩28,022 | ₩28,097 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,862 | ₩28,133 | ₩27,835 | ₩28,038 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,895 | ₩27,969 | ₩27,889 | ₩27,935 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,249 | ₩28,249 | ₩27,462 | ₩27,775 | -1.68% | 7.4천 |
|---|