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 | ₩31,409 | ₩31,489 | ₩31,409 | ₩31,452 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,175 | ₩31,373 | ₩31,175 | ₩31,373 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,276 | ₩31,289 | ₩31,155 | ₩31,219 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,422 | ₩31,422 | ₩31,369 | ₩31,422 | 0.00% | 4천 |
| 2026.10.05 | ₩31,262 | ₩31,302 | ₩31,242 | ₩31,242 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,095 | ₩31,155 | ₩31,062 | ₩31,115 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,009 | ₩31,089 | ₩31,009 | ₩31,077 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,115 | ₩31,115 | ₩31,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,022 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,089 | ₩31,091 | ₩31,022 | ₩31,091 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,222 | ₩31,222 | ₩31,069 | ₩31,129 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,182 | ₩31,322 | ₩31,182 | ₩31,296 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,289 | ₩31,289 | ₩31,169 | ₩31,169 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,369 | ₩31,409 | ₩31,290 | ₩31,329 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,489 | ₩31,489 | ₩31,422 | ₩31,462 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,556 | ₩31,556 | ₩31,369 | ₩31,449 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,582 | ₩31,582 | ₩31,262 | ₩31,342 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,489 | ₩31,569 | ₩31,449 | ₩31,449 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,516 | ₩31,622 | ₩31,326 | ₩31,326 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,489 | ₩31,582 | ₩31,489 | ₩31,521 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,609 | ₩31,689 | ₩31,609 | ₩31,636 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,609 | ₩31,656 | ₩31,542 | ₩31,596 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,449 | ₩31,449 | ₩31,369 | ₩31,369 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,649 | ₩31,649 | ₩31,516 | ₩31,516 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,729 | ₩31,769 | ₩31,720 | ₩31,720 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,783 | ₩31,829 | ₩31,783 | ₩31,829 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,783 | ₩31,796 | ₩31,749 | ₩31,749 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,796 | ₩31,796 | ₩31,644 | ₩31,669 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,776 | ₩31,776 | ₩31,776 | ₩31,776 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,757 | ₩31,781 | ₩31,757 | ₩31,781 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,769 | ₩31,796 | ₩31,769 | ₩31,796 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,729 | ₩31,781 | ₩31,729 | ₩31,781 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,749 | ₩31,767 | ₩31,749 | ₩31,767 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,743 | ₩31,743 | ₩31,743 | ₩31,743 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,676 | ₩31,702 | ₩31,658 | ₩31,658 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,736 | ₩31,736 | ₩31,725 | ₩31,725 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,641 | ₩31,641 | ₩31,641 | ₩31,641 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,702 | ₩31,702 | ₩31,662 | ₩31,662 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,569 | ₩31,636 | ₩31,569 | ₩31,636 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,609 | ₩31,609 | ₩31,569 | ₩31,596 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,529 | ₩31,572 | ₩31,529 | ₩31,572 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,476 | ₩31,476 | ₩31,436 | ₩31,462 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,489 | ₩31,509 | ₩31,489 | ₩31,509 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,349 | ₩31,369 | ₩31,349 | ₩31,369 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,169 | ₩31,254 | ₩31,169 | ₩31,254 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,022 | ₩31,189 | ₩31,022 | ₩31,189 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,235 | ₩31,235 | ₩31,214 | ₩31,214 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,329 | ₩31,356 | ₩31,322 | ₩31,329 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,169 | ₩31,175 | ₩31,169 | ₩31,175 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,010 | ₩31,075 | ₩31,009 | ₩31,075 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩30,969 | ₩30,969 | ₩30,875 | ₩30,927 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,089 | ₩31,089 | ₩31,029 | ₩31,029 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,049 | ₩31,049 | ₩30,982 | ₩31,025 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩30,982 | ₩30,982 | ₩30,975 | ₩30,975 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,129 | ₩31,129 | ₩31,022 | ₩31,022 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,102 | ₩31,142 | ₩31,102 | ₩31,142 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩30,983 | ₩31,010 | ₩30,969 | ₩31,010 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩30,995 | ₩31,035 | ₩30,995 | ₩31,029 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,022 | ₩31,049 | ₩31,022 | ₩31,049 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩30,955 | ₩30,955 | ₩30,942 | ₩30,942 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩30,915 | ₩30,915 | ₩30,815 | ₩30,875 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,102 | ₩31,102 | ₩31,055 | ₩31,055 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩30,995 | ₩31,075 | ₩30,995 | ₩31,062 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩30,957 | ₩31,041 | ₩30,942 | ₩31,041 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩30,929 | ₩30,969 | ₩30,915 | ₩30,953 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,869 | ₩30,895 | ₩30,869 | ₩30,889 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,635 | ₩30,875 | ₩30,635 | ₩30,842 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,730 | ₩30,835 | ₩30,730 | ₩30,785 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,728 | ₩30,755 | ₩30,728 | ₩30,755 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,663 | ₩30,755 | ₩30,655 | ₩30,655 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,582 | ₩30,582 | ₩30,535 | ₩30,535 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,582 | ₩30,635 | ₩30,568 | ₩30,608 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,582 | ₩30,628 | ₩30,562 | ₩30,562 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,702 | ₩30,702 | ₩30,467 | ₩30,467 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,743 | ₩30,743 | ₩30,743 | ₩30,743 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,488 | ₩30,782 | ₩30,488 | ₩30,751 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,595 | ₩30,615 | ₩30,595 | ₩30,615 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩29,981 | ₩30,474 | ₩29,981 | ₩30,474 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,328 | ₩30,328 | ₩30,220 | ₩30,220 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,248 | ₩30,372 | ₩30,195 | ₩30,372 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,368 | ₩30,368 | ₩30,328 | ₩30,328 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,462 | ₩30,470 | ₩30,275 | ₩30,347 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,548 | ₩30,548 | ₩30,548 | ₩30,548 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,435 | ₩30,443 | ₩30,435 | ₩30,443 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,452 | ₩30,488 | ₩30,435 | ₩30,482 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,408 | ₩30,428 | ₩30,408 | ₩30,428 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,368 | ₩30,422 | ₩30,355 | ₩30,382 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,288 | ₩30,348 | ₩30,288 | ₩30,348 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,248 | ₩30,275 | ₩30,235 | ₩30,275 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,221 | ₩30,221 | ₩30,141 | ₩30,181 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,848 | ₩29,968 | ₩29,848 | ₩29,968 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,808 | ₩29,921 | ₩29,808 | ₩29,913 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,674 | ₩29,806 | ₩29,674 | ₩29,701 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,794 | ₩29,809 | ₩29,728 | ₩29,809 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,674 | ₩29,701 | ₩29,661 | ₩29,681 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,848 | ₩29,915 | ₩29,835 | ₩29,861 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,768 | ₩29,801 | ₩29,741 | ₩29,801 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,901 | ₩29,901 | ₩29,848 | ₩29,895 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,941 | ₩29,941 | ₩29,861 | ₩29,881 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩29,915 | ₩29,955 | ₩29,901 | ₩29,901 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,754 | ₩29,888 | ₩29,754 | ₩29,843 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩29,928 | ₩29,968 | ₩29,928 | ₩29,968 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,808 | ₩29,861 | ₩29,781 | ₩29,835 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,714 | ₩29,714 | ₩29,688 | ₩29,688 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,848 | ₩29,848 | ₩29,781 | ₩29,814 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,741 | ₩29,829 | ₩29,714 | ₩29,829 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,541 | ₩29,568 | ₩29,474 | ₩29,560 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,581 | ₩29,594 | ₩29,541 | ₩29,594 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,674 | ₩29,714 | ₩29,648 | ₩29,674 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,674 | ₩29,688 | ₩29,648 | ₩29,680 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,688 | ₩29,754 | ₩29,594 | ₩29,706 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,808 | ₩29,808 | ₩29,661 | ₩29,697 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,888 | ₩29,888 | ₩29,726 | ₩29,726 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,768 | ₩29,804 | ₩29,754 | ₩29,804 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,781 | ₩29,835 | ₩29,768 | ₩29,782 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,581 | ₩29,606 | ₩29,521 | ₩29,562 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,488 | ₩29,501 | ₩29,421 | ₩29,497 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,448 | ₩29,508 | ₩29,441 | ₩29,508 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,207 | ₩29,409 | ₩29,181 | ₩29,409 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,327 | ₩29,327 | ₩29,221 | ₩29,221 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,274 | ₩29,388 | ₩29,274 | ₩29,368 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,314 | ₩29,319 | ₩29,261 | ₩29,319 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,887 | ₩28,887 | ₩28,860 | ₩28,887 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,874 | ₩28,941 | ₩28,860 | ₩28,941 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,654 | ₩28,854 | ₩28,620 | ₩28,854 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,827 | ₩28,834 | ₩28,754 | ₩28,754 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,514 | ₩28,715 | ₩28,514 | ₩28,715 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,420 | ₩28,420 | ₩28,348 | ₩28,348 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,434 | ₩28,434 | ₩28,381 | ₩28,381 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,662 | ₩28,714 | ₩28,612 | ₩28,612 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,820 | ₩28,820 | ₩28,754 | ₩28,754 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,647 | ₩28,767 | ₩28,647 | ₩28,695 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,702 | ₩28,847 | ₩28,694 | ₩28,694 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,594 | ₩28,660 | ₩28,447 | ₩28,480 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,620 | ₩28,714 | ₩28,620 | ₩28,714 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,860 | ₩28,887 | ₩28,764 | ₩28,764 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,047 | ₩29,047 | ₩29,027 | ₩29,027 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩28,914 | ₩28,927 | ₩28,901 | ₩28,901 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,794 | ₩28,820 | ₩28,674 | ₩28,719 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,887 | ₩28,887 | ₩28,754 | ₩28,754 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩28,967 | ₩29,087 | ₩28,941 | ₩29,061 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,034 | ₩29,221 | ₩29,014 | ₩29,014 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,834 | ₩29,207 | ₩28,780 | ₩29,207 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,087 | ₩29,167 | ₩29,087 | ₩29,105 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,354 | ₩29,381 | ₩29,271 | ₩29,381 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,501 | ₩29,568 | ₩29,448 | ₩29,537 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,267 | ₩29,514 | ₩29,267 | ₩29,446 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,581 | ₩29,674 | ₩29,568 | ₩29,648 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,354 | ₩29,648 | ₩29,354 | ₩29,645 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,594 | ₩29,636 | ₩29,568 | ₩29,636 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,562 | ₩29,562 | ₩29,562 | ₩29,562 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,528 | ₩29,568 | ₩29,488 | ₩29,558 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,434 | ₩29,461 | ₩29,394 | ₩29,394 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,594 | ₩29,634 | ₩29,481 | ₩29,554 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,484 | ₩29,484 | ₩29,484 | ₩29,484 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,581 | ₩29,581 | ₩29,514 | ₩29,561 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,434 | ₩29,481 | ₩29,394 | ₩29,473 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,327 | ₩29,580 | ₩29,327 | ₩29,482 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,608 | ₩29,608 | ₩29,327 | ₩29,369 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,581 | ₩29,581 | ₩29,514 | ₩29,544 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,448 | ₩29,520 | ₩29,448 | ₩29,520 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,461 | ₩29,488 | ₩29,381 | ₩29,481 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,314 | ₩29,460 | ₩29,314 | ₩29,454 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,089 | ₩29,154 | ₩29,089 | ₩29,105 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,194 | ₩29,341 | ₩29,194 | ₩29,287 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,221 | ₩29,274 | ₩29,021 | ₩29,163 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,127 | ₩29,194 | ₩29,127 | ₩29,187 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,047 | ₩29,101 | ₩28,941 | ₩29,094 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,114 | ₩29,167 | ₩29,061 | ₩29,167 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,154 | ₩29,234 | ₩29,127 | ₩29,157 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,194 | ₩29,634 | ₩29,190 | ₩29,209 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,234 | ₩29,234 | ₩29,167 | ₩29,223 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,207 | ₩29,247 | ₩29,167 | ₩29,178 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,261 | ₩29,301 | ₩29,247 | ₩29,273 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,101 | ₩29,241 | ₩29,034 | ₩29,241 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩28,927 | ₩29,061 | ₩28,901 | ₩28,945 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,161 | ₩29,194 | ₩29,161 | ₩29,186 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,207 | ₩29,274 | ₩29,207 | ₩29,219 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,101 | ₩29,234 | ₩29,101 | ₩29,213 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,101 | ₩29,154 | ₩29,074 | ₩29,147 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,103 | ₩29,158 | ₩29,075 | ₩29,154 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,021 | ₩29,167 | ₩29,021 | ₩29,147 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩28,954 | ₩29,041 | ₩28,927 | ₩29,014 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,860 | ₩28,909 | ₩28,847 | ₩28,847 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,887 | ₩29,077 | ₩28,847 | ₩29,070 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,842 | ₩28,867 | ₩28,840 | ₩28,840 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,607 | ₩28,607 | ₩28,607 | ₩28,607 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,647 | ₩28,647 | ₩28,560 | ₩28,560 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,700 | ₩28,732 | ₩28,674 | ₩28,674 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,674 | ₩28,743 | ₩28,674 | ₩28,734 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,751 | ₩28,751 | ₩28,700 | ₩28,751 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,767 | ₩28,767 | ₩28,760 | ₩28,760 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,674 | ₩28,700 | ₩28,674 | ₩28,687 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,607 | ₩28,734 | ₩28,607 | ₩28,727 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,594 | ₩28,660 | ₩28,588 | ₩28,588 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,540 | ₩28,567 | ₩28,518 | ₩28,518 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,612 | ₩28,612 | ₩28,455 | ₩28,455 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,887 | ₩28,887 | ₩28,447 | ₩28,514 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,407 | ₩28,647 | ₩28,407 | ₩28,627 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,600 | ₩28,600 | ₩28,600 | ₩28,600 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,607 | ₩28,706 | ₩28,607 | ₩28,706 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,375 | ₩28,580 | ₩28,375 | ₩28,571 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,273 | ₩28,393 | ₩28,273 | ₩28,304 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,355 | ₩28,407 | ₩28,327 | ₩28,327 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,491 | ₩28,527 | ₩28,440 | ₩28,440 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,328 | ₩28,447 | ₩28,328 | ₩28,393 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,340 | ₩28,420 | ₩28,340 | ₩28,416 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,207 | ₩28,313 | ₩28,207 | ₩28,260 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,327 | ₩28,333 | ₩28,272 | ₩28,272 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,407 | ₩28,420 | ₩28,407 | ₩28,420 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,303 | ₩28,367 | ₩28,260 | ₩28,293 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,073 | ₩28,197 | ₩28,073 | ₩28,197 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,853 | ₩27,940 | ₩27,820 | ₩27,918 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,637 | ₩27,900 | ₩27,637 | ₩27,806 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,846 | ₩27,846 | ₩27,469 | ₩27,469 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,620 | ₩27,713 | ₩27,618 | ₩27,677 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,686 | ₩27,793 | ₩27,660 | ₩27,740 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,686 | ₩27,993 | ₩27,686 | ₩27,712 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,247 | ₩28,247 | ₩27,928 | ₩27,984 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,193 | ₩28,193 | ₩28,024 | ₩28,024 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,247 | ₩28,313 | ₩28,220 | ₩28,257 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,113 | ₩28,200 | ₩28,113 | ₩28,195 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩27,926 | ₩28,112 | ₩27,926 | ₩28,104 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,802 | ₩27,967 | ₩27,781 | ₩27,967 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,900 | ₩27,952 | ₩27,842 | ₩27,900 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,820 | ₩28,052 | ₩27,820 | ₩27,973 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,853 | ₩27,933 | ₩27,834 | ₩27,868 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩27,980 | ₩27,980 | ₩27,980 | ₩27,980 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,024 | ₩28,100 | ₩27,979 | ₩28,055 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,087 | ₩28,159 | ₩28,000 | ₩28,000 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,443 | ₩28,443 | ₩28,067 | ₩28,067 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,353 | ₩28,369 | ₩28,247 | ₩28,297 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,434 | ₩28,474 | ₩28,313 | ₩28,463 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,467 | ₩28,467 | ₩28,420 | ₩28,427 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,260 | ₩28,367 | ₩28,240 | ₩28,367 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,287 | ₩28,313 | ₩28,220 | ₩28,235 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,327 | ₩28,380 | ₩28,087 | ₩28,353 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,227 | ₩28,273 | ₩28,215 | ₩28,253 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩27,993 | ₩28,067 | ₩27,953 | ₩28,067 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩27,916 | ₩27,973 | ₩27,902 | ₩27,938 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,260 | ₩28,260 | ₩28,020 | ₩28,095 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,860 | ₩28,131 | ₩27,833 | ₩28,036 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,893 | ₩27,967 | ₩27,886 | ₩27,933 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,247 | ₩28,247 | ₩27,459 | ₩27,773 | -1.68% | 7.4천 |
|---|