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 | ₩31,508 | ₩31,588 | ₩31,508 | ₩31,550 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,273 | ₩31,471 | ₩31,273 | ₩31,471 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,374 | ₩31,387 | ₩31,253 | ₩31,318 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,521 | ₩31,521 | ₩31,467 | ₩31,521 | 0.00% | 4천 |
| 2026.10.05 | ₩31,360 | ₩31,401 | ₩31,340 | ₩31,340 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,193 | ₩31,253 | ₩31,160 | ₩31,213 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,106 | ₩31,186 | ₩31,106 | ₩31,174 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,213 | ₩31,213 | ₩31,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,119 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,186 | ₩31,189 | ₩31,119 | ₩31,189 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,320 | ₩31,320 | ₩31,166 | ₩31,227 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,280 | ₩31,421 | ₩31,280 | ₩31,394 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,387 | ₩31,387 | ₩31,267 | ₩31,267 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,467 | ₩31,508 | ₩31,388 | ₩31,427 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,588 | ₩31,588 | ₩31,521 | ₩31,561 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,655 | ₩31,655 | ₩31,467 | ₩31,548 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,682 | ₩31,682 | ₩31,360 | ₩31,441 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,588 | ₩31,668 | ₩31,548 | ₩31,548 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,615 | ₩31,722 | ₩31,425 | ₩31,425 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,588 | ₩31,682 | ₩31,588 | ₩31,620 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,708 | ₩31,789 | ₩31,708 | ₩31,735 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,708 | ₩31,755 | ₩31,641 | ₩31,695 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,548 | ₩31,548 | ₩31,467 | ₩31,467 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,749 | ₩31,749 | ₩31,615 | ₩31,615 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,829 | ₩31,869 | ₩31,819 | ₩31,819 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,882 | ₩31,929 | ₩31,882 | ₩31,929 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,882 | ₩31,896 | ₩31,849 | ₩31,849 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,896 | ₩31,896 | ₩31,743 | ₩31,769 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,857 | ₩31,881 | ₩31,857 | ₩31,881 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,869 | ₩31,896 | ₩31,869 | ₩31,896 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,829 | ₩31,881 | ₩31,829 | ₩31,881 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,849 | ₩31,866 | ₩31,849 | ₩31,866 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,842 | ₩31,842 | ₩31,842 | ₩31,842 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,775 | ₩31,802 | ₩31,758 | ₩31,758 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,836 | ₩31,836 | ₩31,825 | ₩31,825 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,740 | ₩31,740 | ₩31,740 | ₩31,740 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,815 | ₩31,815 | ₩31,815 | ₩31,815 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,802 | ₩31,802 | ₩31,762 | ₩31,762 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,668 | ₩31,735 | ₩31,668 | ₩31,735 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,708 | ₩31,708 | ₩31,668 | ₩31,695 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,628 | ₩31,671 | ₩31,628 | ₩31,671 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,662 | ₩31,662 | ₩31,662 | ₩31,662 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,575 | ₩31,575 | ₩31,534 | ₩31,561 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,588 | ₩31,608 | ₩31,588 | ₩31,608 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,447 | ₩31,467 | ₩31,447 | ₩31,467 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,267 | ₩31,352 | ₩31,267 | ₩31,352 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,119 | ₩31,287 | ₩31,119 | ₩31,287 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,334 | ₩31,334 | ₩31,312 | ₩31,312 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,427 | ₩31,454 | ₩31,421 | ₩31,427 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,267 | ₩31,273 | ₩31,267 | ₩31,273 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,107 | ₩31,173 | ₩31,106 | ₩31,173 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩31,066 | ₩31,066 | ₩30,972 | ₩31,024 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,186 | ₩31,186 | ₩31,126 | ₩31,126 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,146 | ₩31,146 | ₩31,079 | ₩31,122 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩31,079 | ₩31,079 | ₩31,073 | ₩31,073 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,227 | ₩31,227 | ₩31,119 | ₩31,119 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,200 | ₩31,240 | ₩31,200 | ₩31,240 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩31,081 | ₩31,107 | ₩31,066 | ₩31,107 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩31,093 | ₩31,133 | ₩31,093 | ₩31,126 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,133 | ₩31,133 | ₩31,133 | ₩31,133 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,119 | ₩31,146 | ₩31,119 | ₩31,146 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩31,053 | ₩31,053 | ₩31,039 | ₩31,039 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩31,012 | ₩31,012 | ₩30,912 | ₩30,972 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,200 | ₩31,200 | ₩31,153 | ₩31,153 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩31,093 | ₩31,173 | ₩31,093 | ₩31,160 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩31,054 | ₩31,138 | ₩31,039 | ₩31,138 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩31,026 | ₩31,066 | ₩31,012 | ₩31,050 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,966 | ₩30,992 | ₩30,966 | ₩30,986 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,731 | ₩30,972 | ₩30,731 | ₩30,939 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,826 | ₩30,932 | ₩30,826 | ₩30,881 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,825 | ₩30,852 | ₩30,825 | ₩30,852 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,759 | ₩30,852 | ₩30,751 | ₩30,751 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,678 | ₩30,678 | ₩30,631 | ₩30,631 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,678 | ₩30,731 | ₩30,664 | ₩30,705 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,678 | ₩30,725 | ₩30,658 | ₩30,658 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,798 | ₩30,798 | ₩30,563 | ₩30,563 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,840 | ₩30,840 | ₩30,840 | ₩30,840 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,584 | ₩30,879 | ₩30,584 | ₩30,848 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,691 | ₩30,711 | ₩30,691 | ₩30,711 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩30,075 | ₩30,569 | ₩30,075 | ₩30,569 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,423 | ₩30,423 | ₩30,315 | ₩30,315 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,343 | ₩30,468 | ₩30,290 | ₩30,468 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,464 | ₩30,464 | ₩30,423 | ₩30,423 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,557 | ₩30,565 | ₩30,370 | ₩30,442 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,530 | ₩30,539 | ₩30,530 | ₩30,539 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,548 | ₩30,584 | ₩30,530 | ₩30,577 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,504 | ₩30,524 | ₩30,504 | ₩30,524 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,464 | ₩30,517 | ₩30,450 | ₩30,477 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,383 | ₩30,444 | ₩30,383 | ₩30,444 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,343 | ₩30,370 | ₩30,330 | ₩30,370 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,330 | ₩30,330 | ₩30,330 | ₩30,330 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,316 | ₩30,316 | ₩30,236 | ₩30,276 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,942 | ₩30,062 | ₩29,942 | ₩30,062 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,901 | ₩30,015 | ₩29,901 | ₩30,007 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,768 | ₩29,900 | ₩29,768 | ₩29,794 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,888 | ₩29,903 | ₩29,821 | ₩29,903 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,768 | ₩29,794 | ₩29,754 | ₩29,774 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,942 | ₩30,008 | ₩29,928 | ₩29,955 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,861 | ₩29,895 | ₩29,834 | ₩29,895 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,995 | ₩29,995 | ₩29,942 | ₩29,988 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩30,035 | ₩30,035 | ₩29,955 | ₩29,975 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩30,008 | ₩30,049 | ₩29,995 | ₩29,995 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,848 | ₩29,982 | ₩29,848 | ₩29,936 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩30,022 | ₩30,062 | ₩30,022 | ₩30,062 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,901 | ₩29,955 | ₩29,875 | ₩29,928 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,808 | ₩29,808 | ₩29,781 | ₩29,781 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,942 | ₩29,942 | ₩29,875 | ₩29,908 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,834 | ₩29,923 | ₩29,808 | ₩29,923 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,634 | ₩29,660 | ₩29,567 | ₩29,652 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,674 | ₩29,687 | ₩29,634 | ₩29,687 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,768 | ₩29,808 | ₩29,741 | ₩29,768 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,768 | ₩29,781 | ₩29,741 | ₩29,773 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,781 | ₩29,848 | ₩29,687 | ₩29,800 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,901 | ₩29,901 | ₩29,754 | ₩29,790 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,982 | ₩29,982 | ₩29,820 | ₩29,820 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,861 | ₩29,897 | ₩29,848 | ₩29,897 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,875 | ₩29,928 | ₩29,861 | ₩29,876 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,674 | ₩29,699 | ₩29,614 | ₩29,655 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,580 | ₩29,594 | ₩29,513 | ₩29,590 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,540 | ₩29,600 | ₩29,533 | ₩29,600 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,299 | ₩29,501 | ₩29,272 | ₩29,501 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,420 | ₩29,420 | ₩29,312 | ₩29,312 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,366 | ₩29,480 | ₩29,366 | ₩29,460 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,406 | ₩29,412 | ₩29,353 | ₩29,412 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,978 | ₩28,978 | ₩28,951 | ₩28,978 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,964 | ₩29,031 | ₩28,951 | ₩29,031 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,744 | ₩28,944 | ₩28,710 | ₩28,944 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,918 | ₩28,924 | ₩28,844 | ₩28,844 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,603 | ₩28,805 | ₩28,603 | ₩28,805 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,509 | ₩28,509 | ₩28,437 | ₩28,437 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,523 | ₩28,523 | ₩28,471 | ₩28,471 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,752 | ₩28,804 | ₩28,702 | ₩28,702 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,911 | ₩28,911 | ₩28,844 | ₩28,844 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,737 | ₩28,857 | ₩28,737 | ₩28,785 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,792 | ₩28,938 | ₩28,784 | ₩28,784 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,683 | ₩28,750 | ₩28,536 | ₩28,570 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,710 | ₩28,804 | ₩28,710 | ₩28,804 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,951 | ₩28,978 | ₩28,855 | ₩28,855 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,138 | ₩29,138 | ₩29,118 | ₩29,118 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩29,005 | ₩29,018 | ₩28,991 | ₩28,991 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,884 | ₩28,911 | ₩28,764 | ₩28,809 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,978 | ₩28,978 | ₩28,844 | ₩28,844 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩29,058 | ₩29,179 | ₩29,031 | ₩29,152 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,125 | ₩29,312 | ₩29,105 | ₩29,105 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,924 | ₩29,299 | ₩28,871 | ₩29,299 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,179 | ₩29,259 | ₩29,179 | ₩29,196 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,446 | ₩29,473 | ₩29,363 | ₩29,473 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,594 | ₩29,660 | ₩29,540 | ₩29,630 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,359 | ₩29,607 | ₩29,359 | ₩29,539 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,674 | ₩29,768 | ₩29,660 | ₩29,741 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,446 | ₩29,741 | ₩29,446 | ₩29,738 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,687 | ₩29,729 | ₩29,660 | ₩29,729 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,655 | ₩29,655 | ₩29,655 | ₩29,655 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,620 | ₩29,660 | ₩29,580 | ₩29,651 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,527 | ₩29,553 | ₩29,486 | ₩29,486 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,687 | ₩29,727 | ₩29,573 | ₩29,647 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,576 | ₩29,576 | ₩29,576 | ₩29,576 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,674 | ₩29,674 | ₩29,607 | ₩29,654 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,527 | ₩29,573 | ₩29,486 | ₩29,565 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,420 | ₩29,673 | ₩29,420 | ₩29,575 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,701 | ₩29,701 | ₩29,420 | ₩29,461 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,674 | ₩29,674 | ₩29,607 | ₩29,636 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,540 | ₩29,612 | ₩29,540 | ₩29,612 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,553 | ₩29,580 | ₩29,473 | ₩29,573 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,406 | ₩29,552 | ₩29,406 | ₩29,547 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,180 | ₩29,246 | ₩29,180 | ₩29,196 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,286 | ₩29,433 | ₩29,286 | ₩29,379 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,312 | ₩29,366 | ₩29,112 | ₩29,255 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,219 | ₩29,286 | ₩29,219 | ₩29,279 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,138 | ₩29,192 | ₩29,031 | ₩29,185 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,205 | ₩29,259 | ₩29,152 | ₩29,259 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,246 | ₩29,326 | ₩29,219 | ₩29,248 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,286 | ₩29,727 | ₩29,282 | ₩29,300 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,326 | ₩29,326 | ₩29,259 | ₩29,315 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,299 | ₩29,339 | ₩29,259 | ₩29,270 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,353 | ₩29,393 | ₩29,339 | ₩29,365 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,192 | ₩29,333 | ₩29,125 | ₩29,333 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩29,018 | ₩29,152 | ₩28,991 | ₩29,035 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,252 | ₩29,286 | ₩29,252 | ₩29,278 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,299 | ₩29,366 | ₩29,299 | ₩29,311 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,192 | ₩29,326 | ₩29,192 | ₩29,304 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,192 | ₩29,246 | ₩29,165 | ₩29,239 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,195 | ₩29,250 | ₩29,167 | ₩29,246 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,112 | ₩29,259 | ₩29,112 | ₩29,239 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩29,045 | ₩29,132 | ₩29,018 | ₩29,105 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,951 | ₩28,999 | ₩28,938 | ₩28,938 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,978 | ₩29,168 | ₩28,938 | ₩29,161 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,932 | ₩28,958 | ₩28,931 | ₩28,931 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,737 | ₩28,737 | ₩28,650 | ₩28,650 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,790 | ₩28,823 | ₩28,764 | ₩28,764 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,764 | ₩28,833 | ₩28,764 | ₩28,824 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,841 | ₩28,841 | ₩28,790 | ₩28,841 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,857 | ₩28,857 | ₩28,851 | ₩28,851 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,764 | ₩28,790 | ₩28,764 | ₩28,777 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,697 | ₩28,824 | ₩28,697 | ₩28,817 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,683 | ₩28,750 | ₩28,678 | ₩28,678 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,630 | ₩28,657 | ₩28,607 | ₩28,607 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,702 | ₩28,702 | ₩28,544 | ₩28,544 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,978 | ₩28,978 | ₩28,536 | ₩28,603 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,496 | ₩28,737 | ₩28,496 | ₩28,717 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,697 | ₩28,796 | ₩28,697 | ₩28,796 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,464 | ₩28,670 | ₩28,464 | ₩28,661 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,362 | ₩28,483 | ₩28,362 | ₩28,393 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,444 | ₩28,496 | ₩28,416 | ₩28,416 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,580 | ₩28,616 | ₩28,529 | ₩28,529 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,417 | ₩28,536 | ₩28,417 | ₩28,483 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,429 | ₩28,509 | ₩28,429 | ₩28,505 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,295 | ₩28,402 | ₩28,295 | ₩28,349 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,416 | ₩28,422 | ₩28,361 | ₩28,361 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,496 | ₩28,509 | ₩28,496 | ₩28,509 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,392 | ₩28,456 | ₩28,349 | ₩28,382 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,161 | ₩28,286 | ₩28,161 | ₩28,286 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,941 | ₩28,028 | ₩27,907 | ₩28,006 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,724 | ₩27,987 | ₩27,724 | ₩27,894 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,934 | ₩27,934 | ₩27,555 | ₩27,555 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,706 | ₩27,800 | ₩27,705 | ₩27,764 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,773 | ₩27,880 | ₩27,746 | ₩27,827 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,773 | ₩28,081 | ₩27,773 | ₩27,799 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,335 | ₩28,335 | ₩28,016 | ₩28,072 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,282 | ₩28,282 | ₩28,112 | ₩28,112 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,335 | ₩28,402 | ₩28,309 | ₩28,346 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,202 | ₩28,289 | ₩28,202 | ₩28,283 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩28,014 | ₩28,200 | ₩28,014 | ₩28,192 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,890 | ₩28,054 | ₩27,868 | ₩28,054 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,987 | ₩28,040 | ₩27,930 | ₩27,987 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,907 | ₩28,140 | ₩27,907 | ₩28,061 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,941 | ₩28,021 | ₩27,922 | ₩27,955 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩28,068 | ₩28,068 | ₩28,068 | ₩28,068 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,112 | ₩28,188 | ₩28,066 | ₩28,143 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,175 | ₩28,247 | ₩28,088 | ₩28,088 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,532 | ₩28,532 | ₩28,155 | ₩28,155 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,442 | ₩28,459 | ₩28,335 | ₩28,386 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,523 | ₩28,563 | ₩28,402 | ₩28,552 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,556 | ₩28,556 | ₩28,509 | ₩28,516 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,349 | ₩28,456 | ₩28,329 | ₩28,456 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,376 | ₩28,402 | ₩28,309 | ₩28,323 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,416 | ₩28,469 | ₩28,175 | ₩28,442 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,315 | ₩28,362 | ₩28,303 | ₩28,342 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩28,081 | ₩28,155 | ₩28,041 | ₩28,155 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩28,003 | ₩28,061 | ₩27,990 | ₩28,026 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,349 | ₩28,349 | ₩28,108 | ₩28,183 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,947 | ₩28,219 | ₩27,920 | ₩28,124 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,981 | ₩28,054 | ₩27,974 | ₩28,021 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,335 | ₩28,335 | ₩27,546 | ₩27,860 | -1.68% | 7.4천 |
|---|