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 | ₩31,404 | ₩31,484 | ₩31,404 | ₩31,447 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,171 | ₩31,368 | ₩31,171 | ₩31,368 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,271 | ₩31,284 | ₩31,151 | ₩31,215 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,418 | ₩31,418 | ₩31,364 | ₩31,418 | 0.00% | 4천 |
| 2026.10.05 | ₩31,257 | ₩31,298 | ₩31,237 | ₩31,237 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,091 | ₩31,151 | ₩31,057 | ₩31,111 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,004 | ₩31,084 | ₩31,004 | ₩31,072 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,111 | ₩31,111 | ₩31,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,017 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,084 | ₩31,087 | ₩31,017 | ₩31,087 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,217 | ₩31,217 | ₩31,064 | ₩31,124 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,177 | ₩31,318 | ₩31,177 | ₩31,291 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,284 | ₩31,284 | ₩31,164 | ₩31,164 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,364 | ₩31,404 | ₩31,286 | ₩31,324 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,484 | ₩31,484 | ₩31,418 | ₩31,458 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,551 | ₩31,551 | ₩31,364 | ₩31,444 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,578 | ₩31,578 | ₩31,257 | ₩31,338 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,484 | ₩31,564 | ₩31,444 | ₩31,444 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,511 | ₩31,618 | ₩31,322 | ₩31,322 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,484 | ₩31,578 | ₩31,484 | ₩31,516 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,604 | ₩31,684 | ₩31,604 | ₩31,631 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,604 | ₩31,651 | ₩31,538 | ₩31,591 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,444 | ₩31,444 | ₩31,364 | ₩31,364 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,644 | ₩31,644 | ₩31,511 | ₩31,511 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,724 | ₩31,764 | ₩31,715 | ₩31,715 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,824 | ₩31,824 | ₩31,824 | ₩31,824 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,778 | ₩31,824 | ₩31,778 | ₩31,824 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,778 | ₩31,791 | ₩31,744 | ₩31,744 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,791 | ₩31,791 | ₩31,639 | ₩31,664 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,752 | ₩31,776 | ₩31,752 | ₩31,776 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,764 | ₩31,791 | ₩31,764 | ₩31,791 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,724 | ₩31,776 | ₩31,724 | ₩31,776 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,744 | ₩31,762 | ₩31,744 | ₩31,762 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,723 | ₩31,723 | ₩31,723 | ₩31,723 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,671 | ₩31,698 | ₩31,654 | ₩31,654 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,731 | ₩31,731 | ₩31,720 | ₩31,720 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,674 | ₩31,674 | ₩31,674 | ₩31,674 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,698 | ₩31,698 | ₩31,658 | ₩31,658 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,564 | ₩31,631 | ₩31,564 | ₩31,631 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,604 | ₩31,604 | ₩31,564 | ₩31,591 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,524 | ₩31,567 | ₩31,524 | ₩31,567 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,558 | ₩31,558 | ₩31,558 | ₩31,558 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,471 | ₩31,471 | ₩31,431 | ₩31,458 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,484 | ₩31,504 | ₩31,484 | ₩31,504 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,471 | ₩31,471 | ₩31,471 | ₩31,471 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,344 | ₩31,364 | ₩31,344 | ₩31,364 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,164 | ₩31,249 | ₩31,164 | ₩31,249 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,017 | ₩31,184 | ₩31,017 | ₩31,184 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,231 | ₩31,231 | ₩31,209 | ₩31,209 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,324 | ₩31,351 | ₩31,318 | ₩31,324 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,164 | ₩31,171 | ₩31,164 | ₩31,171 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,005 | ₩31,071 | ₩31,004 | ₩31,071 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩30,964 | ₩30,964 | ₩30,871 | ₩30,923 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,084 | ₩31,084 | ₩31,024 | ₩31,024 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,044 | ₩31,044 | ₩30,977 | ₩31,020 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩30,977 | ₩30,977 | ₩30,971 | ₩30,971 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,124 | ₩31,124 | ₩31,017 | ₩31,017 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,097 | ₩31,137 | ₩31,097 | ₩31,137 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩30,979 | ₩31,005 | ₩30,964 | ₩31,005 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩30,991 | ₩31,031 | ₩30,991 | ₩31,024 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,017 | ₩31,044 | ₩31,017 | ₩31,044 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩30,951 | ₩30,951 | ₩30,937 | ₩30,937 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩30,911 | ₩30,911 | ₩30,811 | ₩30,871 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,097 | ₩31,097 | ₩31,051 | ₩31,051 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩30,991 | ₩31,071 | ₩30,991 | ₩31,057 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩30,952 | ₩31,036 | ₩30,937 | ₩31,036 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩30,924 | ₩30,964 | ₩30,911 | ₩30,948 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,864 | ₩30,891 | ₩30,864 | ₩30,884 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,630 | ₩30,871 | ₩30,630 | ₩30,837 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,725 | ₩30,831 | ₩30,725 | ₩30,780 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,724 | ₩30,751 | ₩30,724 | ₩30,751 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,658 | ₩30,751 | ₩30,650 | ₩30,650 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,577 | ₩30,577 | ₩30,530 | ₩30,530 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,577 | ₩30,630 | ₩30,564 | ₩30,604 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,577 | ₩30,624 | ₩30,557 | ₩30,557 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,697 | ₩30,697 | ₩30,462 | ₩30,462 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,739 | ₩30,739 | ₩30,739 | ₩30,739 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,484 | ₩30,777 | ₩30,484 | ₩30,747 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,590 | ₩30,610 | ₩30,590 | ₩30,610 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩29,977 | ₩30,469 | ₩29,977 | ₩30,469 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,324 | ₩30,324 | ₩30,216 | ₩30,216 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,244 | ₩30,368 | ₩30,190 | ₩30,368 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,364 | ₩30,364 | ₩30,324 | ₩30,324 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,457 | ₩30,465 | ₩30,270 | ₩30,342 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,430 | ₩30,438 | ₩30,430 | ₩30,438 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,448 | ₩30,484 | ₩30,430 | ₩30,477 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,404 | ₩30,424 | ₩30,404 | ₩30,424 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,364 | ₩30,417 | ₩30,350 | ₩30,377 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,284 | ₩30,344 | ₩30,284 | ₩30,344 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,244 | ₩30,270 | ₩30,230 | ₩30,270 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,230 | ₩30,230 | ₩30,230 | ₩30,230 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,217 | ₩30,217 | ₩30,137 | ₩30,177 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,843 | ₩29,963 | ₩29,843 | ₩29,963 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,803 | ₩29,917 | ₩29,803 | ₩29,909 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,670 | ₩29,802 | ₩29,670 | ₩29,697 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,790 | ₩29,805 | ₩29,723 | ₩29,805 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,670 | ₩29,697 | ₩29,657 | ₩29,677 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,843 | ₩29,910 | ₩29,830 | ₩29,857 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,763 | ₩29,797 | ₩29,737 | ₩29,797 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,897 | ₩29,897 | ₩29,843 | ₩29,890 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,937 | ₩29,937 | ₩29,857 | ₩29,877 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩29,910 | ₩29,950 | ₩29,897 | ₩29,897 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,750 | ₩29,883 | ₩29,750 | ₩29,838 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩29,923 | ₩29,963 | ₩29,923 | ₩29,963 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,803 | ₩29,857 | ₩29,777 | ₩29,830 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,710 | ₩29,710 | ₩29,683 | ₩29,683 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,843 | ₩29,843 | ₩29,777 | ₩29,810 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,737 | ₩29,825 | ₩29,710 | ₩29,825 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,537 | ₩29,563 | ₩29,470 | ₩29,555 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,577 | ₩29,590 | ₩29,537 | ₩29,590 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,670 | ₩29,710 | ₩29,643 | ₩29,670 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,670 | ₩29,683 | ₩29,643 | ₩29,675 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,683 | ₩29,750 | ₩29,590 | ₩29,702 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,803 | ₩29,803 | ₩29,657 | ₩29,693 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,883 | ₩29,883 | ₩29,722 | ₩29,722 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,763 | ₩29,799 | ₩29,750 | ₩29,799 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,777 | ₩29,830 | ₩29,763 | ₩29,778 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,577 | ₩29,602 | ₩29,517 | ₩29,558 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,483 | ₩29,497 | ₩29,416 | ₩29,493 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,443 | ₩29,503 | ₩29,436 | ₩29,503 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,203 | ₩29,404 | ₩29,176 | ₩29,404 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,323 | ₩29,323 | ₩29,216 | ₩29,216 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,270 | ₩29,383 | ₩29,270 | ₩29,363 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,310 | ₩29,315 | ₩29,256 | ₩29,315 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,883 | ₩28,883 | ₩28,856 | ₩28,883 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,869 | ₩28,936 | ₩28,856 | ₩28,936 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,649 | ₩28,849 | ₩28,616 | ₩28,849 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,823 | ₩28,829 | ₩28,749 | ₩28,749 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,509 | ₩28,711 | ₩28,509 | ₩28,711 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,416 | ₩28,416 | ₩28,344 | ₩28,344 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,429 | ₩28,429 | ₩28,377 | ₩28,377 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,657 | ₩28,709 | ₩28,608 | ₩28,608 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,816 | ₩28,816 | ₩28,749 | ₩28,749 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,643 | ₩28,763 | ₩28,643 | ₩28,691 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,697 | ₩28,843 | ₩28,689 | ₩28,689 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,589 | ₩28,656 | ₩28,443 | ₩28,476 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,616 | ₩28,709 | ₩28,616 | ₩28,709 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,856 | ₩28,883 | ₩28,760 | ₩28,760 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,043 | ₩29,043 | ₩29,023 | ₩29,023 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩28,910 | ₩28,923 | ₩28,896 | ₩28,896 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,789 | ₩28,816 | ₩28,669 | ₩28,715 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,883 | ₩28,883 | ₩28,749 | ₩28,749 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩28,963 | ₩29,083 | ₩28,936 | ₩29,056 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,030 | ₩29,216 | ₩29,010 | ₩29,010 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,829 | ₩29,203 | ₩28,776 | ₩29,203 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,083 | ₩29,163 | ₩29,083 | ₩29,100 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,350 | ₩29,376 | ₩29,267 | ₩29,376 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,497 | ₩29,563 | ₩29,443 | ₩29,533 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,263 | ₩29,510 | ₩29,263 | ₩29,442 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,577 | ₩29,670 | ₩29,563 | ₩29,643 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,350 | ₩29,643 | ₩29,350 | ₩29,641 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,590 | ₩29,631 | ₩29,563 | ₩29,631 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,558 | ₩29,558 | ₩29,558 | ₩29,558 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,523 | ₩29,563 | ₩29,483 | ₩29,554 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,430 | ₩29,456 | ₩29,390 | ₩29,390 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,590 | ₩29,630 | ₩29,476 | ₩29,550 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,479 | ₩29,479 | ₩29,479 | ₩29,479 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,577 | ₩29,577 | ₩29,510 | ₩29,557 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,430 | ₩29,476 | ₩29,390 | ₩29,468 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,323 | ₩29,575 | ₩29,323 | ₩29,478 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,603 | ₩29,603 | ₩29,323 | ₩29,364 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,577 | ₩29,577 | ₩29,510 | ₩29,539 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,443 | ₩29,515 | ₩29,443 | ₩29,515 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,456 | ₩29,483 | ₩29,376 | ₩29,476 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,310 | ₩29,455 | ₩29,310 | ₩29,450 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,084 | ₩29,150 | ₩29,084 | ₩29,100 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,190 | ₩29,336 | ₩29,190 | ₩29,283 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,216 | ₩29,270 | ₩29,016 | ₩29,159 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,123 | ₩29,190 | ₩29,123 | ₩29,183 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,043 | ₩29,096 | ₩28,936 | ₩29,090 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,110 | ₩29,163 | ₩29,056 | ₩29,163 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,150 | ₩29,230 | ₩29,123 | ₩29,152 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,190 | ₩29,630 | ₩29,186 | ₩29,204 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,230 | ₩29,230 | ₩29,163 | ₩29,219 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,203 | ₩29,243 | ₩29,163 | ₩29,174 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,256 | ₩29,296 | ₩29,243 | ₩29,268 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,096 | ₩29,236 | ₩29,030 | ₩29,236 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩28,923 | ₩29,056 | ₩28,896 | ₩28,940 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,156 | ₩29,190 | ₩29,156 | ₩29,182 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,203 | ₩29,270 | ₩29,203 | ₩29,215 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,096 | ₩29,230 | ₩29,096 | ₩29,208 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,096 | ₩29,150 | ₩29,070 | ₩29,143 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,099 | ₩29,154 | ₩29,071 | ₩29,150 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,016 | ₩29,163 | ₩29,016 | ₩29,143 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩28,950 | ₩29,036 | ₩28,923 | ₩29,010 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,856 | ₩28,904 | ₩28,843 | ₩28,843 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,883 | ₩29,072 | ₩28,843 | ₩29,066 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,837 | ₩28,863 | ₩28,836 | ₩28,836 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,643 | ₩28,643 | ₩28,556 | ₩28,556 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,696 | ₩28,728 | ₩28,669 | ₩28,669 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,669 | ₩28,739 | ₩28,669 | ₩28,729 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,747 | ₩28,747 | ₩28,696 | ₩28,747 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,763 | ₩28,763 | ₩28,756 | ₩28,756 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,669 | ₩28,696 | ₩28,669 | ₩28,683 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,603 | ₩28,729 | ₩28,603 | ₩28,723 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,589 | ₩28,656 | ₩28,584 | ₩28,584 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,536 | ₩28,563 | ₩28,513 | ₩28,513 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,608 | ₩28,608 | ₩28,451 | ₩28,451 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,883 | ₩28,883 | ₩28,443 | ₩28,509 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,403 | ₩28,643 | ₩28,403 | ₩28,623 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,603 | ₩28,701 | ₩28,603 | ₩28,701 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,371 | ₩28,576 | ₩28,371 | ₩28,567 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,269 | ₩28,389 | ₩28,269 | ₩28,300 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,351 | ₩28,403 | ₩28,323 | ₩28,323 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,487 | ₩28,523 | ₩28,436 | ₩28,436 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,324 | ₩28,443 | ₩28,324 | ₩28,389 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,336 | ₩28,416 | ₩28,336 | ₩28,412 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,202 | ₩28,309 | ₩28,202 | ₩28,256 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,323 | ₩28,329 | ₩28,268 | ₩28,268 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,403 | ₩28,416 | ₩28,403 | ₩28,416 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,299 | ₩28,363 | ₩28,256 | ₩28,289 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,069 | ₩28,193 | ₩28,069 | ₩28,193 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,849 | ₩27,936 | ₩27,816 | ₩27,914 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,633 | ₩27,896 | ₩27,633 | ₩27,802 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,842 | ₩27,842 | ₩27,465 | ₩27,465 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,615 | ₩27,709 | ₩27,614 | ₩27,673 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,682 | ₩27,789 | ₩27,655 | ₩27,736 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,682 | ₩27,989 | ₩27,682 | ₩27,708 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,242 | ₩28,242 | ₩27,924 | ₩27,980 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,189 | ₩28,189 | ₩28,020 | ₩28,020 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,242 | ₩28,309 | ₩28,216 | ₩28,253 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,109 | ₩28,196 | ₩28,109 | ₩28,190 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩27,922 | ₩28,108 | ₩27,922 | ₩28,100 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,798 | ₩27,962 | ₩27,777 | ₩27,962 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,896 | ₩27,948 | ₩27,838 | ₩27,896 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,816 | ₩28,048 | ₩27,816 | ₩27,969 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,849 | ₩27,929 | ₩27,830 | ₩27,864 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩27,976 | ₩27,976 | ₩27,976 | ₩27,976 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,020 | ₩28,096 | ₩27,974 | ₩28,050 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,082 | ₩28,154 | ₩27,996 | ₩27,996 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,439 | ₩28,439 | ₩28,062 | ₩28,062 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,349 | ₩28,365 | ₩28,242 | ₩28,293 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,429 | ₩28,469 | ₩28,309 | ₩28,459 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,463 | ₩28,463 | ₩28,416 | ₩28,423 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,256 | ₩28,363 | ₩28,236 | ₩28,363 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,282 | ₩28,309 | ₩28,216 | ₩28,230 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,323 | ₩28,376 | ₩28,082 | ₩28,349 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,222 | ₩28,269 | ₩28,210 | ₩28,249 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩27,989 | ₩28,062 | ₩27,949 | ₩28,062 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩27,912 | ₩27,969 | ₩27,898 | ₩27,934 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,256 | ₩28,256 | ₩28,016 | ₩28,090 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,856 | ₩28,126 | ₩27,829 | ₩28,032 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,889 | ₩27,962 | ₩27,882 | ₩27,929 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,242 | ₩28,242 | ₩27,455 | ₩27,769 | -1.68% | 7.4천 |
|---|