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 | ₩31,475 | ₩31,555 | ₩31,475 | ₩31,518 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,241 | ₩31,439 | ₩31,241 | ₩31,439 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,341 | ₩31,355 | ₩31,221 | ₩31,285 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,488 | ₩31,488 | ₩31,435 | ₩31,488 | 0.00% | 4천 |
| 2026.10.05 | ₩31,328 | ₩31,368 | ₩31,308 | ₩31,308 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,161 | ₩31,221 | ₩31,127 | ₩31,181 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,074 | ₩31,154 | ₩31,074 | ₩31,142 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,181 | ₩31,181 | ₩31,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,087 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,154 | ₩31,157 | ₩31,087 | ₩31,157 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,288 | ₩31,288 | ₩31,134 | ₩31,194 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,248 | ₩31,388 | ₩31,248 | ₩31,361 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,355 | ₩31,355 | ₩31,234 | ₩31,234 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,435 | ₩31,475 | ₩31,356 | ₩31,395 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,555 | ₩31,555 | ₩31,488 | ₩31,528 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,622 | ₩31,622 | ₩31,435 | ₩31,515 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,649 | ₩31,649 | ₩31,328 | ₩31,408 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,555 | ₩31,635 | ₩31,515 | ₩31,515 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,582 | ₩31,689 | ₩31,392 | ₩31,392 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,555 | ₩31,649 | ₩31,555 | ₩31,587 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,675 | ₩31,756 | ₩31,675 | ₩31,702 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,675 | ₩31,722 | ₩31,609 | ₩31,662 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,515 | ₩31,515 | ₩31,435 | ₩31,435 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,716 | ₩31,716 | ₩31,582 | ₩31,582 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,796 | ₩31,836 | ₩31,786 | ₩31,786 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,896 | ₩31,896 | ₩31,896 | ₩31,896 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,849 | ₩31,896 | ₩31,849 | ₩31,896 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,849 | ₩31,863 | ₩31,816 | ₩31,816 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,863 | ₩31,863 | ₩31,710 | ₩31,736 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,843 | ₩31,843 | ₩31,843 | ₩31,843 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,824 | ₩31,848 | ₩31,824 | ₩31,848 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,836 | ₩31,863 | ₩31,836 | ₩31,863 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,796 | ₩31,848 | ₩31,796 | ₩31,848 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,816 | ₩31,833 | ₩31,816 | ₩31,833 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,794 | ₩31,794 | ₩31,794 | ₩31,794 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,742 | ₩31,769 | ₩31,725 | ₩31,725 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,802 | ₩31,802 | ₩31,792 | ₩31,792 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,782 | ₩31,782 | ₩31,782 | ₩31,782 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,769 | ₩31,769 | ₩31,729 | ₩31,729 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,635 | ₩31,702 | ₩31,635 | ₩31,702 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,675 | ₩31,675 | ₩31,635 | ₩31,662 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,595 | ₩31,638 | ₩31,595 | ₩31,638 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,629 | ₩31,629 | ₩31,629 | ₩31,629 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,542 | ₩31,542 | ₩31,502 | ₩31,528 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,555 | ₩31,575 | ₩31,555 | ₩31,575 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,415 | ₩31,435 | ₩31,415 | ₩31,435 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,234 | ₩31,320 | ₩31,234 | ₩31,320 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,087 | ₩31,254 | ₩31,087 | ₩31,254 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,301 | ₩31,301 | ₩31,280 | ₩31,280 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,395 | ₩31,421 | ₩31,388 | ₩31,395 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,234 | ₩31,241 | ₩31,234 | ₩31,241 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,075 | ₩31,141 | ₩31,074 | ₩31,141 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩31,034 | ₩31,034 | ₩30,940 | ₩30,992 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,154 | ₩31,154 | ₩31,094 | ₩31,094 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,114 | ₩31,114 | ₩31,047 | ₩31,090 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩31,047 | ₩31,047 | ₩31,040 | ₩31,040 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,194 | ₩31,194 | ₩31,087 | ₩31,087 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,167 | ₩31,207 | ₩31,167 | ₩31,207 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩31,048 | ₩31,075 | ₩31,034 | ₩31,075 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩31,060 | ₩31,100 | ₩31,060 | ₩31,094 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,087 | ₩31,114 | ₩31,087 | ₩31,114 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩31,020 | ₩31,020 | ₩31,007 | ₩31,007 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩30,980 | ₩30,980 | ₩30,880 | ₩30,940 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,167 | ₩31,167 | ₩31,121 | ₩31,121 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩31,060 | ₩31,141 | ₩31,060 | ₩31,127 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩31,022 | ₩31,106 | ₩31,007 | ₩31,106 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩30,994 | ₩31,034 | ₩30,980 | ₩31,018 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,933 | ₩30,960 | ₩30,933 | ₩30,953 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,699 | ₩30,940 | ₩30,699 | ₩30,907 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,794 | ₩30,900 | ₩30,794 | ₩30,849 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,793 | ₩30,820 | ₩30,793 | ₩30,820 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,727 | ₩30,820 | ₩30,719 | ₩30,719 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,646 | ₩30,646 | ₩30,599 | ₩30,599 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,646 | ₩30,699 | ₩30,633 | ₩30,673 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,646 | ₩30,693 | ₩30,626 | ₩30,626 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,766 | ₩30,766 | ₩30,531 | ₩30,531 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,808 | ₩30,808 | ₩30,808 | ₩30,808 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,552 | ₩30,846 | ₩30,552 | ₩30,816 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,659 | ₩30,679 | ₩30,659 | ₩30,679 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩30,044 | ₩30,538 | ₩30,044 | ₩30,538 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,392 | ₩30,392 | ₩30,284 | ₩30,284 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,312 | ₩30,436 | ₩30,258 | ₩30,436 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,432 | ₩30,432 | ₩30,392 | ₩30,392 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,526 | ₩30,534 | ₩30,338 | ₩30,411 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,612 | ₩30,612 | ₩30,612 | ₩30,612 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,499 | ₩30,507 | ₩30,499 | ₩30,507 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,516 | ₩30,552 | ₩30,499 | ₩30,546 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,472 | ₩30,492 | ₩30,472 | ₩30,492 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,432 | ₩30,485 | ₩30,419 | ₩30,445 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,352 | ₩30,412 | ₩30,352 | ₩30,412 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,312 | ₩30,338 | ₩30,298 | ₩30,338 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,285 | ₩30,285 | ₩30,205 | ₩30,245 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,910 | ₩30,031 | ₩29,910 | ₩30,031 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,870 | ₩29,984 | ₩29,870 | ₩29,976 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,737 | ₩29,869 | ₩29,737 | ₩29,763 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,857 | ₩29,872 | ₩29,790 | ₩29,872 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,737 | ₩29,763 | ₩29,723 | ₩29,743 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,910 | ₩29,977 | ₩29,897 | ₩29,924 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,830 | ₩29,864 | ₩29,804 | ₩29,864 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,964 | ₩29,964 | ₩29,910 | ₩29,957 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩30,004 | ₩30,004 | ₩29,924 | ₩29,944 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩29,977 | ₩30,017 | ₩29,964 | ₩29,964 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,817 | ₩29,951 | ₩29,817 | ₩29,905 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩29,991 | ₩30,031 | ₩29,991 | ₩30,031 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,870 | ₩29,924 | ₩29,844 | ₩29,897 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,777 | ₩29,777 | ₩29,750 | ₩29,750 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,910 | ₩29,910 | ₩29,844 | ₩29,877 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,804 | ₩29,892 | ₩29,777 | ₩29,892 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,603 | ₩29,630 | ₩29,536 | ₩29,622 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,643 | ₩29,656 | ₩29,603 | ₩29,656 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,737 | ₩29,777 | ₩29,710 | ₩29,737 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,737 | ₩29,750 | ₩29,710 | ₩29,742 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,750 | ₩29,817 | ₩29,656 | ₩29,769 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,870 | ₩29,870 | ₩29,723 | ₩29,759 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,951 | ₩29,951 | ₩29,789 | ₩29,789 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,830 | ₩29,866 | ₩29,817 | ₩29,866 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,844 | ₩29,897 | ₩29,830 | ₩29,845 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,643 | ₩29,668 | ₩29,583 | ₩29,624 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,549 | ₩29,563 | ₩29,483 | ₩29,559 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,509 | ₩29,570 | ₩29,503 | ₩29,570 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,269 | ₩29,471 | ₩29,242 | ₩29,471 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,389 | ₩29,389 | ₩29,282 | ₩29,282 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,336 | ₩29,449 | ₩29,336 | ₩29,429 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,376 | ₩29,381 | ₩29,322 | ₩29,381 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,948 | ₩28,948 | ₩28,921 | ₩28,948 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,934 | ₩29,001 | ₩28,921 | ₩29,001 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,714 | ₩28,914 | ₩28,680 | ₩28,914 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,888 | ₩28,894 | ₩28,814 | ₩28,814 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,573 | ₩28,775 | ₩28,573 | ₩28,775 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,480 | ₩28,480 | ₩28,408 | ₩28,408 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,493 | ₩28,493 | ₩28,441 | ₩28,441 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,722 | ₩28,774 | ₩28,672 | ₩28,672 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,881 | ₩28,881 | ₩28,814 | ₩28,814 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,707 | ₩28,827 | ₩28,707 | ₩28,755 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,762 | ₩28,908 | ₩28,754 | ₩28,754 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,654 | ₩28,720 | ₩28,507 | ₩28,540 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,680 | ₩28,774 | ₩28,680 | ₩28,774 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,921 | ₩28,948 | ₩28,825 | ₩28,825 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,108 | ₩29,108 | ₩29,088 | ₩29,088 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩28,975 | ₩28,988 | ₩28,961 | ₩28,961 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,854 | ₩28,881 | ₩28,734 | ₩28,779 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,948 | ₩28,948 | ₩28,814 | ₩28,814 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩29,028 | ₩29,148 | ₩29,001 | ₩29,122 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,095 | ₩29,282 | ₩29,075 | ₩29,075 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,894 | ₩29,269 | ₩28,841 | ₩29,269 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,148 | ₩29,229 | ₩29,148 | ₩29,166 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,416 | ₩29,443 | ₩29,333 | ₩29,443 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,563 | ₩29,630 | ₩29,509 | ₩29,599 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,329 | ₩29,576 | ₩29,329 | ₩29,508 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,643 | ₩29,737 | ₩29,630 | ₩29,710 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,416 | ₩29,710 | ₩29,416 | ₩29,707 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,656 | ₩29,698 | ₩29,630 | ₩29,698 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,624 | ₩29,624 | ₩29,624 | ₩29,624 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,590 | ₩29,630 | ₩29,549 | ₩29,620 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,496 | ₩29,523 | ₩29,456 | ₩29,456 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,656 | ₩29,697 | ₩29,543 | ₩29,616 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,545 | ₩29,545 | ₩29,545 | ₩29,545 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,643 | ₩29,643 | ₩29,576 | ₩29,623 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,496 | ₩29,543 | ₩29,456 | ₩29,535 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,389 | ₩29,642 | ₩29,389 | ₩29,544 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,670 | ₩29,670 | ₩29,389 | ₩29,430 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,643 | ₩29,643 | ₩29,576 | ₩29,606 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,509 | ₩29,582 | ₩29,509 | ₩29,582 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,523 | ₩29,549 | ₩29,443 | ₩29,543 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,376 | ₩29,521 | ₩29,376 | ₩29,516 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,150 | ₩29,215 | ₩29,150 | ₩29,166 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,255 | ₩29,402 | ₩29,255 | ₩29,349 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,282 | ₩29,336 | ₩29,081 | ₩29,225 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,188 | ₩29,255 | ₩29,188 | ₩29,249 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,108 | ₩29,162 | ₩29,001 | ₩29,155 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,175 | ₩29,229 | ₩29,122 | ₩29,229 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,215 | ₩29,295 | ₩29,188 | ₩29,218 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,255 | ₩29,697 | ₩29,251 | ₩29,270 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,295 | ₩29,295 | ₩29,229 | ₩29,285 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,269 | ₩29,309 | ₩29,229 | ₩29,239 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,322 | ₩29,362 | ₩29,309 | ₩29,334 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,162 | ₩29,302 | ₩29,095 | ₩29,302 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩28,988 | ₩29,122 | ₩28,961 | ₩29,005 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,222 | ₩29,255 | ₩29,222 | ₩29,247 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,269 | ₩29,336 | ₩29,269 | ₩29,281 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,162 | ₩29,295 | ₩29,162 | ₩29,274 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,162 | ₩29,215 | ₩29,135 | ₩29,209 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,164 | ₩29,219 | ₩29,136 | ₩29,215 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,081 | ₩29,229 | ₩29,081 | ₩29,209 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩29,015 | ₩29,102 | ₩28,988 | ₩29,075 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,921 | ₩28,969 | ₩28,908 | ₩28,908 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,948 | ₩29,138 | ₩28,908 | ₩29,131 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,902 | ₩28,928 | ₩28,901 | ₩28,901 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,667 | ₩28,667 | ₩28,667 | ₩28,667 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,707 | ₩28,707 | ₩28,620 | ₩28,620 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,761 | ₩28,793 | ₩28,734 | ₩28,734 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,734 | ₩28,803 | ₩28,734 | ₩28,794 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,811 | ₩28,811 | ₩28,761 | ₩28,811 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,827 | ₩28,827 | ₩28,821 | ₩28,821 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,734 | ₩28,761 | ₩28,734 | ₩28,747 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,667 | ₩28,794 | ₩28,667 | ₩28,787 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,654 | ₩28,720 | ₩28,648 | ₩28,648 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,600 | ₩28,627 | ₩28,577 | ₩28,577 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,672 | ₩28,672 | ₩28,515 | ₩28,515 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,948 | ₩28,948 | ₩28,507 | ₩28,573 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,466 | ₩28,707 | ₩28,466 | ₩28,687 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,660 | ₩28,660 | ₩28,660 | ₩28,660 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,667 | ₩28,766 | ₩28,667 | ₩28,766 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,434 | ₩28,640 | ₩28,434 | ₩28,631 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,333 | ₩28,453 | ₩28,333 | ₩28,363 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,414 | ₩28,466 | ₩28,386 | ₩28,386 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,551 | ₩28,587 | ₩28,500 | ₩28,500 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,388 | ₩28,507 | ₩28,388 | ₩28,453 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,400 | ₩28,480 | ₩28,400 | ₩28,476 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,266 | ₩28,373 | ₩28,266 | ₩28,319 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,386 | ₩28,393 | ₩28,331 | ₩28,331 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,466 | ₩28,480 | ₩28,466 | ₩28,480 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,362 | ₩28,426 | ₩28,319 | ₩28,353 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,132 | ₩28,257 | ₩28,132 | ₩28,257 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,912 | ₩27,998 | ₩27,878 | ₩27,977 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,695 | ₩27,958 | ₩27,695 | ₩27,865 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,905 | ₩27,905 | ₩27,526 | ₩27,526 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,678 | ₩27,771 | ₩27,676 | ₩27,735 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,744 | ₩27,851 | ₩27,718 | ₩27,798 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,744 | ₩28,052 | ₩27,744 | ₩27,770 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,306 | ₩28,306 | ₩27,986 | ₩28,043 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,252 | ₩28,252 | ₩28,083 | ₩28,083 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,306 | ₩28,373 | ₩28,279 | ₩28,317 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,172 | ₩28,259 | ₩28,172 | ₩28,254 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩27,985 | ₩28,171 | ₩27,985 | ₩28,163 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,861 | ₩28,025 | ₩27,839 | ₩28,025 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,958 | ₩28,010 | ₩27,901 | ₩27,958 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,878 | ₩28,111 | ₩27,878 | ₩28,032 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,912 | ₩27,992 | ₩27,893 | ₩27,926 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,083 | ₩28,159 | ₩28,037 | ₩28,113 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,146 | ₩28,218 | ₩28,059 | ₩28,059 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,503 | ₩28,503 | ₩28,125 | ₩28,125 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,413 | ₩28,429 | ₩28,306 | ₩28,357 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,493 | ₩28,533 | ₩28,373 | ₩28,523 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,527 | ₩28,527 | ₩28,480 | ₩28,486 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,319 | ₩28,426 | ₩28,299 | ₩28,426 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,346 | ₩28,373 | ₩28,279 | ₩28,294 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,386 | ₩28,440 | ₩28,146 | ₩28,413 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,286 | ₩28,333 | ₩28,274 | ₩28,313 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩28,052 | ₩28,125 | ₩28,012 | ₩28,125 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩27,974 | ₩28,032 | ₩27,961 | ₩27,997 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,319 | ₩28,319 | ₩28,079 | ₩28,154 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,918 | ₩28,190 | ₩27,891 | ₩28,095 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,952 | ₩28,025 | ₩27,945 | ₩27,992 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,306 | ₩28,306 | ₩27,517 | ₩27,831 | -1.68% | 7.4천 |
|---|