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 | ₩31,463 | ₩31,543 | ₩31,463 | ₩31,506 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,229 | ₩31,427 | ₩31,229 | ₩31,427 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,329 | ₩31,343 | ₩31,209 | ₩31,273 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,476 | ₩31,476 | ₩31,423 | ₩31,476 | 0.00% | 4천 |
| 2026.10.05 | ₩31,316 | ₩31,356 | ₩31,296 | ₩31,296 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,149 | ₩31,209 | ₩31,116 | ₩31,169 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,062 | ₩31,142 | ₩31,062 | ₩31,130 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,169 | ₩31,169 | ₩31,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,075 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,142 | ₩31,145 | ₩31,075 | ₩31,145 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,276 | ₩31,276 | ₩31,122 | ₩31,182 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,236 | ₩31,376 | ₩31,236 | ₩31,349 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,343 | ₩31,343 | ₩31,223 | ₩31,223 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,423 | ₩31,463 | ₩31,344 | ₩31,383 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,543 | ₩31,543 | ₩31,476 | ₩31,517 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,610 | ₩31,610 | ₩31,423 | ₩31,503 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,637 | ₩31,637 | ₩31,316 | ₩31,396 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,543 | ₩31,623 | ₩31,503 | ₩31,503 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,570 | ₩31,677 | ₩31,380 | ₩31,380 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,543 | ₩31,637 | ₩31,543 | ₩31,575 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,664 | ₩31,744 | ₩31,664 | ₩31,690 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,664 | ₩31,710 | ₩31,597 | ₩31,650 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,503 | ₩31,503 | ₩31,423 | ₩31,423 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,704 | ₩31,704 | ₩31,570 | ₩31,570 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,784 | ₩31,824 | ₩31,775 | ₩31,775 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,884 | ₩31,884 | ₩31,884 | ₩31,884 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,837 | ₩31,884 | ₩31,837 | ₩31,884 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,837 | ₩31,851 | ₩31,804 | ₩31,804 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,851 | ₩31,851 | ₩31,698 | ₩31,724 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,831 | ₩31,831 | ₩31,831 | ₩31,831 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,812 | ₩31,836 | ₩31,812 | ₩31,836 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,824 | ₩31,851 | ₩31,824 | ₩31,851 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,784 | ₩31,836 | ₩31,784 | ₩31,836 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,804 | ₩31,821 | ₩31,804 | ₩31,821 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,783 | ₩31,783 | ₩31,783 | ₩31,783 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,730 | ₩31,757 | ₩31,713 | ₩31,713 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,791 | ₩31,791 | ₩31,780 | ₩31,780 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,696 | ₩31,696 | ₩31,696 | ₩31,696 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,733 | ₩31,733 | ₩31,733 | ₩31,733 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,757 | ₩31,757 | ₩31,717 | ₩31,717 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,623 | ₩31,690 | ₩31,623 | ₩31,690 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,664 | ₩31,664 | ₩31,623 | ₩31,650 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,583 | ₩31,626 | ₩31,583 | ₩31,626 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,617 | ₩31,617 | ₩31,617 | ₩31,617 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,530 | ₩31,530 | ₩31,490 | ₩31,517 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,543 | ₩31,563 | ₩31,543 | ₩31,563 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,403 | ₩31,423 | ₩31,403 | ₩31,423 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,223 | ₩31,308 | ₩31,223 | ₩31,308 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,075 | ₩31,243 | ₩31,075 | ₩31,243 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,289 | ₩31,289 | ₩31,268 | ₩31,268 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,383 | ₩31,410 | ₩31,376 | ₩31,383 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,223 | ₩31,229 | ₩31,223 | ₩31,229 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,063 | ₩31,129 | ₩31,062 | ₩31,129 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩31,022 | ₩31,022 | ₩30,928 | ₩30,981 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,142 | ₩31,142 | ₩31,082 | ₩31,082 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,102 | ₩31,102 | ₩31,035 | ₩31,078 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩31,035 | ₩31,035 | ₩31,029 | ₩31,029 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,182 | ₩31,182 | ₩31,075 | ₩31,075 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,156 | ₩31,196 | ₩31,156 | ₩31,196 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩31,037 | ₩31,063 | ₩31,022 | ₩31,063 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩31,049 | ₩31,089 | ₩31,049 | ₩31,082 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,089 | ₩31,089 | ₩31,089 | ₩31,089 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,075 | ₩31,102 | ₩31,075 | ₩31,102 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩31,009 | ₩31,009 | ₩30,995 | ₩30,995 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩30,969 | ₩30,969 | ₩30,868 | ₩30,928 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,156 | ₩31,156 | ₩31,109 | ₩31,109 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩31,049 | ₩31,129 | ₩31,049 | ₩31,116 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩31,010 | ₩31,094 | ₩30,995 | ₩31,094 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩30,982 | ₩31,022 | ₩30,969 | ₩31,006 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,922 | ₩30,949 | ₩30,922 | ₩30,942 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,688 | ₩30,928 | ₩30,688 | ₩30,895 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,783 | ₩30,888 | ₩30,783 | ₩30,838 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,781 | ₩30,808 | ₩30,781 | ₩30,808 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,716 | ₩30,808 | ₩30,708 | ₩30,708 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,634 | ₩30,634 | ₩30,588 | ₩30,588 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,634 | ₩30,688 | ₩30,621 | ₩30,661 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,634 | ₩30,681 | ₩30,614 | ₩30,614 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,755 | ₩30,755 | ₩30,519 | ₩30,519 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,796 | ₩30,796 | ₩30,796 | ₩30,796 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,541 | ₩30,835 | ₩30,541 | ₩30,804 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,648 | ₩30,668 | ₩30,648 | ₩30,668 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩30,033 | ₩30,526 | ₩30,033 | ₩30,526 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,380 | ₩30,380 | ₩30,272 | ₩30,272 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,300 | ₩30,425 | ₩30,247 | ₩30,425 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,421 | ₩30,421 | ₩30,380 | ₩30,380 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,514 | ₩30,522 | ₩30,327 | ₩30,399 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,601 | ₩30,601 | ₩30,601 | ₩30,601 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,487 | ₩30,495 | ₩30,487 | ₩30,495 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,505 | ₩30,541 | ₩30,487 | ₩30,534 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,461 | ₩30,481 | ₩30,461 | ₩30,481 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,421 | ₩30,474 | ₩30,407 | ₩30,434 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,340 | ₩30,401 | ₩30,340 | ₩30,401 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,300 | ₩30,327 | ₩30,287 | ₩30,327 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,287 | ₩30,287 | ₩30,287 | ₩30,287 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,274 | ₩30,274 | ₩30,193 | ₩30,233 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,899 | ₩30,020 | ₩29,899 | ₩30,020 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,859 | ₩29,973 | ₩29,859 | ₩29,965 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,726 | ₩29,858 | ₩29,726 | ₩29,752 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,846 | ₩29,861 | ₩29,779 | ₩29,861 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,726 | ₩29,752 | ₩29,712 | ₩29,732 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,899 | ₩29,966 | ₩29,886 | ₩29,913 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,819 | ₩29,853 | ₩29,792 | ₩29,853 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,953 | ₩29,953 | ₩29,899 | ₩29,946 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩29,993 | ₩29,993 | ₩29,913 | ₩29,933 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩29,966 | ₩30,006 | ₩29,953 | ₩29,953 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,806 | ₩29,939 | ₩29,806 | ₩29,894 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩29,979 | ₩30,020 | ₩29,979 | ₩30,020 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,859 | ₩29,913 | ₩29,832 | ₩29,886 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,766 | ₩29,766 | ₩29,739 | ₩29,739 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,899 | ₩29,899 | ₩29,832 | ₩29,866 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,792 | ₩29,881 | ₩29,766 | ₩29,881 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,592 | ₩29,619 | ₩29,525 | ₩29,611 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,632 | ₩29,645 | ₩29,592 | ₩29,645 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,726 | ₩29,766 | ₩29,699 | ₩29,726 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,726 | ₩29,739 | ₩29,699 | ₩29,731 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,739 | ₩29,806 | ₩29,645 | ₩29,758 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,859 | ₩29,859 | ₩29,712 | ₩29,748 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,939 | ₩29,939 | ₩29,778 | ₩29,778 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,819 | ₩29,855 | ₩29,806 | ₩29,855 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,832 | ₩29,886 | ₩29,819 | ₩29,834 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,632 | ₩29,657 | ₩29,572 | ₩29,613 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,538 | ₩29,552 | ₩29,472 | ₩29,548 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,498 | ₩29,558 | ₩29,492 | ₩29,558 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,258 | ₩29,460 | ₩29,231 | ₩29,460 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,378 | ₩29,378 | ₩29,271 | ₩29,271 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,325 | ₩29,438 | ₩29,325 | ₩29,418 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,365 | ₩29,370 | ₩29,311 | ₩29,370 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,937 | ₩28,937 | ₩28,910 | ₩28,937 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,924 | ₩28,990 | ₩28,910 | ₩28,990 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,703 | ₩28,904 | ₩28,670 | ₩28,904 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,877 | ₩28,883 | ₩28,803 | ₩28,803 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,563 | ₩28,765 | ₩28,563 | ₩28,765 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,469 | ₩28,469 | ₩28,397 | ₩28,397 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,483 | ₩28,483 | ₩28,430 | ₩28,430 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,711 | ₩28,763 | ₩28,662 | ₩28,662 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,870 | ₩28,870 | ₩28,803 | ₩28,803 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,696 | ₩28,817 | ₩28,696 | ₩28,744 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,751 | ₩28,897 | ₩28,743 | ₩28,743 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,643 | ₩28,710 | ₩28,496 | ₩28,529 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,670 | ₩28,763 | ₩28,670 | ₩28,763 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,910 | ₩28,937 | ₩28,814 | ₩28,814 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,097 | ₩29,097 | ₩29,077 | ₩29,077 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩28,964 | ₩28,977 | ₩28,950 | ₩28,950 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,843 | ₩28,870 | ₩28,723 | ₩28,769 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,937 | ₩28,937 | ₩28,803 | ₩28,803 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩29,017 | ₩29,137 | ₩28,990 | ₩29,111 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,084 | ₩29,271 | ₩29,064 | ₩29,064 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,883 | ₩29,258 | ₩28,830 | ₩29,258 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,137 | ₩29,218 | ₩29,137 | ₩29,155 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,405 | ₩29,431 | ₩29,322 | ₩29,431 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,552 | ₩29,619 | ₩29,498 | ₩29,588 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,318 | ₩29,565 | ₩29,318 | ₩29,497 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,632 | ₩29,726 | ₩29,619 | ₩29,699 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,405 | ₩29,699 | ₩29,405 | ₩29,696 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,645 | ₩29,687 | ₩29,619 | ₩29,687 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,613 | ₩29,613 | ₩29,613 | ₩29,613 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,579 | ₩29,619 | ₩29,538 | ₩29,609 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,485 | ₩29,512 | ₩29,445 | ₩29,445 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,645 | ₩29,685 | ₩29,532 | ₩29,605 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,534 | ₩29,534 | ₩29,534 | ₩29,534 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,632 | ₩29,632 | ₩29,565 | ₩29,612 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,485 | ₩29,532 | ₩29,445 | ₩29,524 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,378 | ₩29,631 | ₩29,378 | ₩29,533 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,659 | ₩29,659 | ₩29,378 | ₩29,419 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,632 | ₩29,632 | ₩29,565 | ₩29,595 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,498 | ₩29,570 | ₩29,498 | ₩29,570 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,512 | ₩29,538 | ₩29,431 | ₩29,532 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,365 | ₩29,510 | ₩29,365 | ₩29,505 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,139 | ₩29,204 | ₩29,139 | ₩29,155 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,244 | ₩29,391 | ₩29,244 | ₩29,338 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,271 | ₩29,325 | ₩29,071 | ₩29,214 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,178 | ₩29,244 | ₩29,178 | ₩29,238 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,097 | ₩29,151 | ₩28,990 | ₩29,144 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,164 | ₩29,218 | ₩29,111 | ₩29,218 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,204 | ₩29,284 | ₩29,178 | ₩29,207 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,244 | ₩29,685 | ₩29,240 | ₩29,259 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,284 | ₩29,284 | ₩29,218 | ₩29,274 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,258 | ₩29,298 | ₩29,218 | ₩29,228 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,311 | ₩29,351 | ₩29,298 | ₩29,323 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,151 | ₩29,291 | ₩29,084 | ₩29,291 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩28,977 | ₩29,111 | ₩28,950 | ₩28,994 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,211 | ₩29,244 | ₩29,211 | ₩29,236 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,258 | ₩29,325 | ₩29,258 | ₩29,270 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,151 | ₩29,284 | ₩29,151 | ₩29,263 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,151 | ₩29,204 | ₩29,124 | ₩29,198 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,153 | ₩29,208 | ₩29,125 | ₩29,204 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,071 | ₩29,218 | ₩29,071 | ₩29,198 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩29,004 | ₩29,091 | ₩28,977 | ₩29,064 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,910 | ₩28,958 | ₩28,897 | ₩28,897 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,937 | ₩29,127 | ₩28,897 | ₩29,120 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,892 | ₩28,917 | ₩28,890 | ₩28,890 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,656 | ₩28,656 | ₩28,656 | ₩28,656 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,696 | ₩28,696 | ₩28,609 | ₩28,609 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,750 | ₩28,782 | ₩28,723 | ₩28,723 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,723 | ₩28,793 | ₩28,723 | ₩28,783 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,801 | ₩28,801 | ₩28,750 | ₩28,801 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,817 | ₩28,817 | ₩28,810 | ₩28,810 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,723 | ₩28,750 | ₩28,723 | ₩28,736 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,656 | ₩28,783 | ₩28,656 | ₩28,777 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,643 | ₩28,710 | ₩28,638 | ₩28,638 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,589 | ₩28,616 | ₩28,567 | ₩28,567 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,662 | ₩28,662 | ₩28,504 | ₩28,504 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,937 | ₩28,937 | ₩28,496 | ₩28,563 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,456 | ₩28,696 | ₩28,456 | ₩28,676 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,656 | ₩28,755 | ₩28,656 | ₩28,755 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,424 | ₩28,630 | ₩28,424 | ₩28,620 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,322 | ₩28,442 | ₩28,322 | ₩28,353 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,404 | ₩28,456 | ₩28,376 | ₩28,376 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,540 | ₩28,576 | ₩28,489 | ₩28,489 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,377 | ₩28,496 | ₩28,377 | ₩28,442 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,389 | ₩28,469 | ₩28,389 | ₩28,465 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,255 | ₩28,362 | ₩28,255 | ₩28,309 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,376 | ₩28,382 | ₩28,321 | ₩28,321 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,456 | ₩28,469 | ₩28,456 | ₩28,469 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,352 | ₩28,416 | ₩28,309 | ₩28,342 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,122 | ₩28,246 | ₩28,122 | ₩28,246 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,901 | ₩27,988 | ₩27,868 | ₩27,967 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,685 | ₩27,948 | ₩27,685 | ₩27,854 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,894 | ₩27,894 | ₩27,516 | ₩27,516 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,667 | ₩27,761 | ₩27,666 | ₩27,725 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,734 | ₩27,841 | ₩27,707 | ₩27,787 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,734 | ₩28,041 | ₩27,734 | ₩27,759 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,295 | ₩28,295 | ₩27,976 | ₩28,032 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,242 | ₩28,242 | ₩28,072 | ₩28,072 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,295 | ₩28,362 | ₩28,269 | ₩28,306 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,162 | ₩28,249 | ₩28,162 | ₩28,243 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩27,975 | ₩28,160 | ₩27,975 | ₩28,152 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,850 | ₩28,015 | ₩27,829 | ₩28,015 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,948 | ₩28,000 | ₩27,890 | ₩27,948 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,868 | ₩28,100 | ₩27,868 | ₩28,021 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,901 | ₩27,981 | ₩27,882 | ₩27,916 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩28,028 | ₩28,028 | ₩28,028 | ₩28,028 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,072 | ₩28,148 | ₩28,027 | ₩28,103 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,135 | ₩28,207 | ₩28,048 | ₩28,048 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,492 | ₩28,492 | ₩28,115 | ₩28,115 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,402 | ₩28,418 | ₩28,295 | ₩28,346 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,483 | ₩28,523 | ₩28,362 | ₩28,512 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,516 | ₩28,516 | ₩28,469 | ₩28,476 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,309 | ₩28,416 | ₩28,289 | ₩28,416 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,335 | ₩28,362 | ₩28,269 | ₩28,283 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,376 | ₩28,429 | ₩28,135 | ₩28,402 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,275 | ₩28,322 | ₩28,263 | ₩28,302 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩28,041 | ₩28,115 | ₩28,001 | ₩28,115 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩27,964 | ₩28,021 | ₩27,951 | ₩27,987 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,309 | ₩28,309 | ₩28,068 | ₩28,143 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,908 | ₩28,179 | ₩27,881 | ₩28,084 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,941 | ₩28,015 | ₩27,935 | ₩27,981 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,295 | ₩28,295 | ₩27,507 | ₩27,821 | -1.68% | 7.4천 |
|---|