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 | ₩31,449 | ₩31,529 | ₩31,449 | ₩31,492 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,215 | ₩31,413 | ₩31,215 | ₩31,413 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,315 | ₩31,329 | ₩31,195 | ₩31,259 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,462 | ₩31,462 | ₩31,409 | ₩31,462 | 0.00% | 4천 |
| 2026.10.05 | ₩31,302 | ₩31,342 | ₩31,282 | ₩31,282 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,135 | ₩31,195 | ₩31,102 | ₩31,155 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,048 | ₩31,128 | ₩31,048 | ₩31,116 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,155 | ₩31,155 | ₩31,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,062 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,128 | ₩31,131 | ₩31,062 | ₩31,131 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,262 | ₩31,262 | ₩31,108 | ₩31,168 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,222 | ₩31,362 | ₩31,222 | ₩31,335 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,329 | ₩31,329 | ₩31,208 | ₩31,208 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,409 | ₩31,449 | ₩31,330 | ₩31,369 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,529 | ₩31,529 | ₩31,462 | ₩31,502 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,596 | ₩31,596 | ₩31,409 | ₩31,489 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,623 | ₩31,623 | ₩31,302 | ₩31,382 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,529 | ₩31,609 | ₩31,489 | ₩31,489 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,556 | ₩31,663 | ₩31,366 | ₩31,366 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,529 | ₩31,623 | ₩31,529 | ₩31,561 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,649 | ₩31,730 | ₩31,649 | ₩31,676 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,649 | ₩31,696 | ₩31,583 | ₩31,636 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,489 | ₩31,489 | ₩31,409 | ₩31,409 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,689 | ₩31,689 | ₩31,556 | ₩31,556 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,770 | ₩31,810 | ₩31,760 | ₩31,760 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,870 | ₩31,870 | ₩31,870 | ₩31,870 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,823 | ₩31,870 | ₩31,823 | ₩31,870 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,823 | ₩31,836 | ₩31,790 | ₩31,790 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,836 | ₩31,836 | ₩31,684 | ₩31,709 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,816 | ₩31,816 | ₩31,816 | ₩31,816 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,798 | ₩31,822 | ₩31,798 | ₩31,822 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,810 | ₩31,836 | ₩31,810 | ₩31,836 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,770 | ₩31,822 | ₩31,770 | ₩31,822 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,790 | ₩31,807 | ₩31,790 | ₩31,807 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,768 | ₩31,768 | ₩31,768 | ₩31,768 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,716 | ₩31,743 | ₩31,699 | ₩31,699 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,776 | ₩31,776 | ₩31,766 | ₩31,766 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,719 | ₩31,719 | ₩31,719 | ₩31,719 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,756 | ₩31,756 | ₩31,756 | ₩31,756 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,743 | ₩31,743 | ₩31,703 | ₩31,703 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,609 | ₩31,676 | ₩31,609 | ₩31,676 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,649 | ₩31,649 | ₩31,609 | ₩31,636 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,569 | ₩31,612 | ₩31,569 | ₩31,612 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,603 | ₩31,603 | ₩31,603 | ₩31,603 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,516 | ₩31,516 | ₩31,476 | ₩31,502 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,529 | ₩31,549 | ₩31,529 | ₩31,549 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,516 | ₩31,516 | ₩31,516 | ₩31,516 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,389 | ₩31,409 | ₩31,389 | ₩31,409 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,208 | ₩31,294 | ₩31,208 | ₩31,294 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,062 | ₩31,229 | ₩31,062 | ₩31,229 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,275 | ₩31,275 | ₩31,254 | ₩31,254 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,369 | ₩31,396 | ₩31,362 | ₩31,369 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,208 | ₩31,215 | ₩31,208 | ₩31,215 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,050 | ₩31,115 | ₩31,048 | ₩31,115 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩31,008 | ₩31,008 | ₩30,915 | ₩30,967 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,128 | ₩31,128 | ₩31,068 | ₩31,068 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,088 | ₩31,088 | ₩31,021 | ₩31,064 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩31,021 | ₩31,021 | ₩31,015 | ₩31,015 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,168 | ₩31,168 | ₩31,062 | ₩31,062 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,142 | ₩31,182 | ₩31,142 | ₩31,182 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩31,023 | ₩31,050 | ₩31,008 | ₩31,050 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩31,035 | ₩31,075 | ₩31,035 | ₩31,068 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,062 | ₩31,088 | ₩31,062 | ₩31,088 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩30,995 | ₩30,995 | ₩30,981 | ₩30,981 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩30,955 | ₩30,955 | ₩30,854 | ₩30,915 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,142 | ₩31,142 | ₩31,095 | ₩31,095 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩31,035 | ₩31,115 | ₩31,035 | ₩31,102 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩30,996 | ₩31,080 | ₩30,981 | ₩31,080 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩30,968 | ₩31,008 | ₩30,955 | ₩30,992 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,908 | ₩30,935 | ₩30,908 | ₩30,928 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,674 | ₩30,915 | ₩30,674 | ₩30,881 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,769 | ₩30,874 | ₩30,769 | ₩30,824 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,768 | ₩30,794 | ₩30,768 | ₩30,794 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,702 | ₩30,794 | ₩30,694 | ₩30,694 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,621 | ₩30,621 | ₩30,574 | ₩30,574 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,621 | ₩30,674 | ₩30,607 | ₩30,647 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,621 | ₩30,667 | ₩30,601 | ₩30,601 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,741 | ₩30,741 | ₩30,506 | ₩30,506 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,782 | ₩30,782 | ₩30,782 | ₩30,782 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,527 | ₩30,821 | ₩30,527 | ₩30,790 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,634 | ₩30,654 | ₩30,634 | ₩30,654 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩30,019 | ₩30,512 | ₩30,019 | ₩30,512 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,367 | ₩30,367 | ₩30,259 | ₩30,259 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,287 | ₩30,411 | ₩30,233 | ₩30,411 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,407 | ₩30,407 | ₩30,367 | ₩30,367 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,500 | ₩30,508 | ₩30,313 | ₩30,386 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,587 | ₩30,587 | ₩30,587 | ₩30,587 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,474 | ₩30,482 | ₩30,474 | ₩30,482 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,491 | ₩30,527 | ₩30,474 | ₩30,520 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,447 | ₩30,467 | ₩30,447 | ₩30,467 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,407 | ₩30,460 | ₩30,394 | ₩30,420 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,327 | ₩30,387 | ₩30,327 | ₩30,387 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,287 | ₩30,313 | ₩30,273 | ₩30,313 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,273 | ₩30,273 | ₩30,273 | ₩30,273 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,260 | ₩30,260 | ₩30,180 | ₩30,220 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,886 | ₩30,006 | ₩29,886 | ₩30,006 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,846 | ₩29,959 | ₩29,846 | ₩29,951 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,712 | ₩29,844 | ₩29,712 | ₩29,739 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,832 | ₩29,847 | ₩29,766 | ₩29,847 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,712 | ₩29,739 | ₩29,699 | ₩29,719 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,886 | ₩29,953 | ₩29,873 | ₩29,899 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,806 | ₩29,839 | ₩29,779 | ₩29,839 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,939 | ₩29,939 | ₩29,886 | ₩29,933 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,979 | ₩29,979 | ₩29,899 | ₩29,919 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩29,953 | ₩29,993 | ₩29,939 | ₩29,939 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,792 | ₩29,926 | ₩29,792 | ₩29,881 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩29,966 | ₩30,006 | ₩29,966 | ₩30,006 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,846 | ₩29,899 | ₩29,819 | ₩29,873 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,752 | ₩29,752 | ₩29,726 | ₩29,726 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,886 | ₩29,886 | ₩29,819 | ₩29,852 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,779 | ₩29,867 | ₩29,752 | ₩29,867 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,579 | ₩29,605 | ₩29,512 | ₩29,597 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,619 | ₩29,632 | ₩29,579 | ₩29,632 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,712 | ₩29,752 | ₩29,685 | ₩29,712 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,712 | ₩29,726 | ₩29,685 | ₩29,718 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,726 | ₩29,792 | ₩29,632 | ₩29,744 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,846 | ₩29,846 | ₩29,699 | ₩29,735 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,926 | ₩29,926 | ₩29,764 | ₩29,764 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,806 | ₩29,842 | ₩29,792 | ₩29,842 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,819 | ₩29,873 | ₩29,806 | ₩29,820 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,619 | ₩29,644 | ₩29,559 | ₩29,600 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,525 | ₩29,539 | ₩29,458 | ₩29,535 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,485 | ₩29,545 | ₩29,478 | ₩29,545 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,245 | ₩29,446 | ₩29,218 | ₩29,446 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,365 | ₩29,365 | ₩29,258 | ₩29,258 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,311 | ₩29,425 | ₩29,311 | ₩29,405 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,351 | ₩29,357 | ₩29,298 | ₩29,357 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,924 | ₩28,924 | ₩28,897 | ₩28,924 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,911 | ₩28,977 | ₩28,897 | ₩28,977 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,690 | ₩28,891 | ₩28,657 | ₩28,891 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,864 | ₩28,871 | ₩28,790 | ₩28,790 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,550 | ₩28,752 | ₩28,550 | ₩28,752 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,456 | ₩28,456 | ₩28,384 | ₩28,384 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,470 | ₩28,470 | ₩28,418 | ₩28,418 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,698 | ₩28,750 | ₩28,649 | ₩28,649 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,857 | ₩28,857 | ₩28,790 | ₩28,790 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,683 | ₩28,804 | ₩28,683 | ₩28,732 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,738 | ₩28,884 | ₩28,730 | ₩28,730 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,630 | ₩28,697 | ₩28,483 | ₩28,516 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,657 | ₩28,750 | ₩28,657 | ₩28,750 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,897 | ₩28,924 | ₩28,801 | ₩28,801 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,084 | ₩29,084 | ₩29,064 | ₩29,064 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩28,951 | ₩28,964 | ₩28,937 | ₩28,937 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,830 | ₩28,857 | ₩28,710 | ₩28,756 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,924 | ₩28,924 | ₩28,790 | ₩28,790 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩29,004 | ₩29,124 | ₩28,977 | ₩29,098 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,071 | ₩29,258 | ₩29,051 | ₩29,051 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,871 | ₩29,245 | ₩28,817 | ₩29,245 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,124 | ₩29,205 | ₩29,124 | ₩29,142 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,392 | ₩29,418 | ₩29,309 | ₩29,418 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,539 | ₩29,605 | ₩29,485 | ₩29,575 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,305 | ₩29,552 | ₩29,305 | ₩29,484 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,619 | ₩29,712 | ₩29,605 | ₩29,685 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,392 | ₩29,685 | ₩29,392 | ₩29,683 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,632 | ₩29,673 | ₩29,605 | ₩29,673 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,565 | ₩29,605 | ₩29,525 | ₩29,596 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,472 | ₩29,498 | ₩29,432 | ₩29,432 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,632 | ₩29,672 | ₩29,518 | ₩29,592 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,619 | ₩29,619 | ₩29,552 | ₩29,599 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,472 | ₩29,518 | ₩29,432 | ₩29,510 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,365 | ₩29,617 | ₩29,365 | ₩29,520 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,645 | ₩29,645 | ₩29,365 | ₩29,406 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,619 | ₩29,619 | ₩29,552 | ₩29,581 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,485 | ₩29,557 | ₩29,485 | ₩29,557 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,498 | ₩29,525 | ₩29,418 | ₩29,518 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,351 | ₩29,497 | ₩29,351 | ₩29,492 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,126 | ₩29,191 | ₩29,126 | ₩29,142 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,231 | ₩29,378 | ₩29,231 | ₩29,325 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,258 | ₩29,311 | ₩29,058 | ₩29,201 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,164 | ₩29,231 | ₩29,164 | ₩29,225 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,084 | ₩29,138 | ₩28,977 | ₩29,131 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,151 | ₩29,205 | ₩29,098 | ₩29,205 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,191 | ₩29,271 | ₩29,164 | ₩29,194 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,231 | ₩29,672 | ₩29,227 | ₩29,246 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,271 | ₩29,271 | ₩29,205 | ₩29,261 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,245 | ₩29,285 | ₩29,205 | ₩29,215 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,298 | ₩29,338 | ₩29,285 | ₩29,310 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,138 | ₩29,278 | ₩29,071 | ₩29,278 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩28,964 | ₩29,098 | ₩28,937 | ₩28,981 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,198 | ₩29,231 | ₩29,198 | ₩29,223 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,245 | ₩29,311 | ₩29,245 | ₩29,257 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,138 | ₩29,271 | ₩29,138 | ₩29,250 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,138 | ₩29,191 | ₩29,111 | ₩29,184 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,140 | ₩29,195 | ₩29,112 | ₩29,191 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,058 | ₩29,205 | ₩29,058 | ₩29,184 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩28,991 | ₩29,078 | ₩28,964 | ₩29,051 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,897 | ₩28,945 | ₩28,884 | ₩28,884 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,924 | ₩29,114 | ₩28,884 | ₩29,107 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,879 | ₩28,904 | ₩28,877 | ₩28,877 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,643 | ₩28,643 | ₩28,643 | ₩28,643 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,683 | ₩28,683 | ₩28,597 | ₩28,597 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,737 | ₩28,769 | ₩28,710 | ₩28,710 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,710 | ₩28,780 | ₩28,710 | ₩28,770 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,788 | ₩28,788 | ₩28,737 | ₩28,788 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,804 | ₩28,804 | ₩28,797 | ₩28,797 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,710 | ₩28,737 | ₩28,710 | ₩28,724 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,643 | ₩28,770 | ₩28,643 | ₩28,764 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,630 | ₩28,697 | ₩28,625 | ₩28,625 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,577 | ₩28,603 | ₩28,554 | ₩28,554 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,649 | ₩28,649 | ₩28,491 | ₩28,491 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,924 | ₩28,924 | ₩28,483 | ₩28,550 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,443 | ₩28,683 | ₩28,443 | ₩28,663 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,637 | ₩28,637 | ₩28,637 | ₩28,637 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,643 | ₩28,742 | ₩28,643 | ₩28,742 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,411 | ₩28,617 | ₩28,411 | ₩28,607 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,309 | ₩28,430 | ₩28,309 | ₩28,340 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,391 | ₩28,443 | ₩28,363 | ₩28,363 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,527 | ₩28,563 | ₩28,476 | ₩28,476 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,364 | ₩28,483 | ₩28,364 | ₩28,430 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,376 | ₩28,456 | ₩28,376 | ₩28,452 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,243 | ₩28,349 | ₩28,243 | ₩28,296 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,363 | ₩28,370 | ₩28,308 | ₩28,308 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,443 | ₩28,456 | ₩28,443 | ₩28,456 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,339 | ₩28,403 | ₩28,296 | ₩28,329 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,109 | ₩28,233 | ₩28,109 | ₩28,233 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,889 | ₩27,975 | ₩27,855 | ₩27,954 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,672 | ₩27,935 | ₩27,672 | ₩27,842 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,882 | ₩27,882 | ₩27,504 | ₩27,504 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,655 | ₩27,748 | ₩27,653 | ₩27,712 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,722 | ₩27,828 | ₩27,695 | ₩27,775 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,722 | ₩28,029 | ₩27,722 | ₩27,747 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,283 | ₩28,283 | ₩27,963 | ₩28,020 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,229 | ₩28,229 | ₩28,060 | ₩28,060 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,283 | ₩28,349 | ₩28,256 | ₩28,293 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,149 | ₩28,236 | ₩28,149 | ₩28,231 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩27,962 | ₩28,148 | ₩27,962 | ₩28,140 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,838 | ₩28,002 | ₩27,816 | ₩28,002 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,935 | ₩27,987 | ₩27,878 | ₩27,935 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,855 | ₩28,088 | ₩27,855 | ₩28,009 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,889 | ₩27,969 | ₩27,870 | ₩27,903 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩28,015 | ₩28,015 | ₩28,015 | ₩28,015 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,060 | ₩28,136 | ₩28,014 | ₩28,090 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,122 | ₩28,195 | ₩28,036 | ₩28,036 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,479 | ₩28,479 | ₩28,102 | ₩28,102 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,390 | ₩28,406 | ₩28,283 | ₩28,333 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,470 | ₩28,510 | ₩28,349 | ₩28,499 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,503 | ₩28,503 | ₩28,456 | ₩28,463 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,296 | ₩28,403 | ₩28,276 | ₩28,403 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,323 | ₩28,349 | ₩28,256 | ₩28,271 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,363 | ₩28,416 | ₩28,122 | ₩28,390 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,263 | ₩28,309 | ₩28,251 | ₩28,289 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩28,029 | ₩28,102 | ₩27,989 | ₩28,102 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩27,951 | ₩28,009 | ₩27,938 | ₩27,974 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,296 | ₩28,296 | ₩28,056 | ₩28,130 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,895 | ₩28,166 | ₩27,869 | ₩28,072 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,929 | ₩28,002 | ₩27,922 | ₩27,969 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,283 | ₩28,283 | ₩27,494 | ₩27,808 | -1.68% | 7.4천 |
|---|