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 | ₩31,477 | ₩31,557 | ₩31,477 | ₩31,520 | +0.14% | 2.1만 |
| 2026.10.08 | ₩31,243 | ₩31,441 | ₩31,243 | ₩31,441 | +0.63% | 3.7천 |
| 2026.10.07 | ₩31,343 | ₩31,357 | ₩31,223 | ₩31,287 | -0.18% | 5.5천 |
| 2026.10.06 | ₩31,491 | ₩31,491 | ₩31,437 | ₩31,491 | 0.00% | 4천 |
| 2026.10.05 | ₩31,330 | ₩31,370 | ₩31,310 | ₩31,310 | -0.06% | 1.4천 |
| 2026.10.02 | ₩31,163 | ₩31,223 | ₩31,130 | ₩31,183 | +0.06% | 4.5천 |
| 2026.10.01 | ₩31,076 | ₩31,156 | ₩31,076 | ₩31,144 | +0.22% | 1.9천 |
| 2026.09.30 | ₩31,183 | ₩31,183 | ₩31,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,089 |
| -0.30% |
| 2.8천 |
| 2026.09.29 | ₩31,156 | ₩31,159 | ₩31,089 | ₩31,159 | +0.01% | 7.1천 |
|---|
| 2026.09.28 | ₩31,290 | ₩31,290 | ₩31,136 | ₩31,196 | -0.30% | 1.9천 |
|---|
| 2026.09.25 | ₩31,250 | ₩31,390 | ₩31,250 | ₩31,364 | +0.36% | 4.2천 |
|---|
| 2026.09.24 | ₩31,357 | ₩31,357 | ₩31,237 | ₩31,237 | -0.38% | 7.9천 |
|---|
| 2026.09.23 | ₩31,437 | ₩31,477 | ₩31,358 | ₩31,397 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩31,557 | ₩31,557 | ₩31,491 | ₩31,531 | -0.08% | 1.3만 |
|---|
| 2026.09.21 | ₩31,624 | ₩31,624 | ₩31,437 | ₩31,517 | -0.34% | 2.1만 |
|---|
| 2026.09.18 | ₩31,651 | ₩31,651 | ₩31,330 | ₩31,410 | -0.76% | 8.8만 |
|---|
| 2026.09.17 | ₩31,557 | ₩31,638 | ₩31,517 | ₩31,517 | -0.13% | 7.6천 |
|---|
| 2026.09.16 | ₩31,584 | ₩31,691 | ₩31,394 | ₩31,394 | -0.60% | 7.3천 |
|---|
| 2026.09.15 | ₩31,557 | ₩31,651 | ₩31,557 | ₩31,590 | +0.10% | 4.2천 |
|---|
| 2026.09.14 | ₩31,678 | ₩31,758 | ₩31,678 | ₩31,705 | +0.08% | 7.7천 |
|---|
| 2026.09.11 | ₩31,678 | ₩31,725 | ₩31,611 | ₩31,664 | -0.04% | 9.1천 |
|---|
| 2026.09.10 | ₩31,517 | ₩31,517 | ₩31,437 | ₩31,437 | -0.25% | 1.7천 |
|---|
| 2026.09.09 | ₩31,718 | ₩31,718 | ₩31,584 | ₩31,584 | -0.42% | 25.5만 |
|---|
| 2026.09.08 | ₩31,798 | ₩31,838 | ₩31,789 | ₩31,789 | -0.03% | 2.6천 |
|---|
| 2026.09.04 | ₩31,898 | ₩31,898 | ₩31,898 | ₩31,898 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩31,852 | ₩31,898 | ₩31,852 | ₩31,898 | +0.15% | 5.2천 |
|---|
| 2026.09.02 | ₩31,852 | ₩31,865 | ₩31,818 | ₩31,818 | -0.10% | 1.9천 |
|---|
| 2026.09.01 | ₩31,865 | ₩31,865 | ₩31,713 | ₩31,738 | -0.40% | 2.7천 |
|---|
| 2026.08.31 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩31,826 | ₩31,850 | ₩31,826 | ₩31,850 | +0.08% | 700 |
|---|
| 2026.08.27 | ₩31,838 | ₩31,865 | ₩31,838 | ₩31,865 | +0.08% | 500 |
|---|
| 2026.08.26 | ₩31,798 | ₩31,850 | ₩31,798 | ₩31,850 | +0.16% | 1.8천 |
|---|
| 2026.08.25 | ₩31,818 | ₩31,836 | ₩31,818 | ₩31,836 | +0.05% | 400 |
|---|
| 2026.08.24 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩31,745 | ₩31,771 | ₩31,727 | ₩31,727 | -0.05% | 1.5천 |
|---|
| 2026.08.19 | ₩31,805 | ₩31,805 | ₩31,794 | ₩31,794 | -0.03% | 1.7천 |
|---|
| 2026.08.18 | ₩31,710 | ₩31,710 | ₩31,710 | ₩31,710 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩31,747 | ₩31,747 | ₩31,747 | ₩31,747 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩31,785 | ₩31,785 | ₩31,785 | ₩31,785 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩31,771 | ₩31,771 | ₩31,731 | ₩31,731 | -0.13% | 1.1천 |
|---|
| 2026.08.12 | ₩31,638 | ₩31,705 | ₩31,638 | ₩31,705 | +0.21% | 900 |
|---|
| 2026.08.11 | ₩31,678 | ₩31,678 | ₩31,638 | ₩31,664 | -0.04% | 1.8천 |
|---|
| 2026.08.10 | ₩31,598 | ₩31,640 | ₩31,598 | ₩31,640 | +0.14% | 8.9만 |
|---|
| 2026.08.07 | ₩31,631 | ₩31,631 | ₩31,631 | ₩31,631 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,544 | ₩31,544 | ₩31,504 | ₩31,531 | -0.04% | 4천 |
|---|
| 2026.08.05 | ₩31,557 | ₩31,578 | ₩31,557 | ₩31,578 | +0.06% | 1천 |
|---|
| 2026.08.04 | ₩31,544 | ₩31,544 | ₩31,544 | ₩31,544 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩31,417 | ₩31,437 | ₩31,417 | ₩31,437 | +0.06% | 1.2천 |
|---|
| 2026.07.31 | ₩31,237 | ₩31,322 | ₩31,237 | ₩31,322 | +0.27% | 1천 |
|---|
| 2026.07.30 | ₩31,089 | ₩31,257 | ₩31,089 | ₩31,257 | +0.54% | 2.1천 |
|---|
| 2026.07.29 | ₩31,303 | ₩31,303 | ₩31,282 | ₩31,282 | -0.07% | 400 |
|---|
| 2026.07.28 | ₩31,397 | ₩31,424 | ₩31,390 | ₩31,397 | 0.00% | 1.5천 |
|---|
| 2026.07.27 | ₩31,237 | ₩31,243 | ₩31,237 | ₩31,243 | +0.02% | 100 |
|---|
| 2026.07.24 | ₩31,077 | ₩31,143 | ₩31,076 | ₩31,143 | +0.21% | 2.4천 |
|---|
| 2026.07.23 | ₩31,036 | ₩31,036 | ₩30,942 | ₩30,994 | -0.13% | 2.7만 |
|---|
| 2026.07.22 | ₩31,156 | ₩31,156 | ₩31,096 | ₩31,096 | -0.19% | 1.6천 |
|---|
| 2026.07.21 | ₩31,116 | ₩31,116 | ₩31,049 | ₩31,092 | -0.08% | 5.5천 |
|---|
| 2026.07.20 | ₩31,049 | ₩31,049 | ₩31,043 | ₩31,043 | -0.02% | 600 |
|---|
| 2026.07.17 | ₩31,196 | ₩31,196 | ₩31,089 | ₩31,089 | -0.34% | 1.1만 |
|---|
| 2026.07.16 | ₩31,170 | ₩31,210 | ₩31,170 | ₩31,210 | +0.13% | 1.9만 |
|---|
| 2026.07.15 | ₩31,051 | ₩31,077 | ₩31,036 | ₩31,077 | +0.09% | 500 |
|---|
| 2026.07.14 | ₩31,063 | ₩31,103 | ₩31,063 | ₩31,096 | +0.11% | 700 |
|---|
| 2026.07.13 | ₩31,103 | ₩31,103 | ₩31,103 | ₩31,103 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩31,089 | ₩31,116 | ₩31,089 | ₩31,116 | +0.09% | 2.5천 |
|---|
| 2026.07.09 | ₩31,023 | ₩31,023 | ₩31,009 | ₩31,009 | -0.04% | 400 |
|---|
| 2026.07.08 | ₩30,982 | ₩30,982 | ₩30,882 | ₩30,942 | -0.13% | 3.2천 |
|---|
| 2026.07.07 | ₩31,170 | ₩31,170 | ₩31,123 | ₩31,123 | -0.15% | 400 |
|---|
| 2026.07.06 | ₩31,063 | ₩31,143 | ₩31,063 | ₩31,130 | +0.22% | 6.7천 |
|---|
| 2026.07.02 | ₩31,024 | ₩31,108 | ₩31,009 | ₩31,108 | +0.27% | 1.5천 |
|---|
| 2026.07.01 | ₩30,996 | ₩31,036 | ₩30,982 | ₩31,020 | +0.08% | 3.4천 |
|---|
| 2026.06.30 | ₩30,936 | ₩30,962 | ₩30,936 | ₩30,956 | +0.06% | 3.9천 |
|---|
| 2026.06.29 | ₩30,702 | ₩30,942 | ₩30,702 | ₩30,909 | +0.68% | 1.5천 |
|---|
| 2026.06.26 | ₩30,797 | ₩30,902 | ₩30,797 | ₩30,851 | +0.18% | 1.7천 |
|---|
| 2026.06.25 | ₩30,795 | ₩30,822 | ₩30,795 | ₩30,822 | +0.09% | 9.4천 |
|---|
| 2026.06.24 | ₩30,730 | ₩30,822 | ₩30,722 | ₩30,722 | -0.03% | 2.4천 |
|---|
| 2026.06.23 | ₩30,648 | ₩30,648 | ₩30,601 | ₩30,601 | -0.15% | 1.7천 |
|---|
| 2026.06.22 | ₩30,648 | ₩30,702 | ₩30,635 | ₩30,675 | +0.09% | 1.3만 |
|---|
| 2026.06.18 | ₩30,648 | ₩30,695 | ₩30,628 | ₩30,628 | -0.07% | 3.5천 |
|---|
| 2026.06.17 | ₩30,769 | ₩30,769 | ₩30,533 | ₩30,533 | -0.76% | 2천 |
|---|
| 2026.06.16 | ₩30,810 | ₩30,810 | ₩30,810 | ₩30,810 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩30,555 | ₩30,849 | ₩30,555 | ₩30,818 | +0.86% | 3.3천 |
|---|
| 2026.06.12 | ₩30,662 | ₩30,682 | ₩30,662 | ₩30,682 | +0.07% | 200 |
|---|
| 2026.06.11 | ₩30,046 | ₩30,540 | ₩30,046 | ₩30,540 | +1.64% | 6.1천 |
|---|
| 2026.06.10 | ₩30,394 | ₩30,394 | ₩30,286 | ₩30,286 | -0.36% | 500 |
|---|
| 2026.06.09 | ₩30,314 | ₩30,438 | ₩30,260 | ₩30,438 | +0.41% | 800 |
|---|
| 2026.06.08 | ₩30,434 | ₩30,434 | ₩30,394 | ₩30,394 | -0.13% | 400 |
|---|
| 2026.06.05 | ₩30,528 | ₩30,536 | ₩30,341 | ₩30,413 | -0.38% | 6.1천 |
|---|
| 2026.06.04 | ₩30,615 | ₩30,615 | ₩30,615 | ₩30,615 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,501 | ₩30,509 | ₩30,501 | ₩30,509 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,518 | ₩30,555 | ₩30,501 | ₩30,548 | +0.10% | 3.5천 |
|---|
| 2026.06.01 | ₩30,474 | ₩30,494 | ₩30,474 | ₩30,494 | +0.07% | 100 |
|---|
| 2026.05.29 | ₩30,434 | ₩30,488 | ₩30,421 | ₩30,448 | +0.04% | 1.1만 |
|---|
| 2026.05.28 | ₩30,354 | ₩30,414 | ₩30,354 | ₩30,414 | +0.20% | 300 |
|---|
| 2026.05.27 | ₩30,314 | ₩30,341 | ₩30,300 | ₩30,341 | +0.09% | 2.7천 |
|---|
| 2026.05.26 | ₩30,300 | ₩30,300 | ₩30,300 | ₩30,300 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩30,287 | ₩30,287 | ₩30,207 | ₩30,247 | -0.13% | 8.3천 |
|---|
| 2026.05.21 | ₩29,913 | ₩30,033 | ₩29,913 | ₩30,033 | +0.40% | 3.7천 |
|---|
| 2026.05.20 | ₩29,873 | ₩29,986 | ₩29,873 | ₩29,978 | +0.35% | 4.9천 |
|---|
| 2026.05.19 | ₩29,739 | ₩29,871 | ₩29,739 | ₩29,766 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩29,859 | ₩29,874 | ₩29,792 | ₩29,874 | +0.05% | 6천 |
|---|
| 2026.05.15 | ₩29,739 | ₩29,766 | ₩29,726 | ₩29,746 | +0.02% | 2.9천 |
|---|
| 2026.05.14 | ₩29,913 | ₩29,980 | ₩29,899 | ₩29,926 | +0.04% | 2.5천 |
|---|
| 2026.05.13 | ₩29,832 | ₩29,866 | ₩29,806 | ₩29,866 | +0.11% | 2.3천 |
|---|
| 2026.05.12 | ₩29,966 | ₩29,966 | ₩29,913 | ₩29,960 | -0.02% | 1.1천 |
|---|
| 2026.05.11 | ₩30,006 | ₩30,006 | ₩29,926 | ₩29,946 | -0.20% | 1.5천 |
|---|
| 2026.05.08 | ₩29,980 | ₩30,020 | ₩29,966 | ₩29,966 | -0.04% | 6.4천 |
|---|
| 2026.05.07 | ₩29,819 | ₩29,953 | ₩29,819 | ₩29,907 | +0.30% | 1.2천 |
|---|
| 2026.05.06 | ₩29,993 | ₩30,033 | ₩29,993 | ₩30,033 | +0.13% | 2천 |
|---|
| 2026.05.05 | ₩29,873 | ₩29,926 | ₩29,846 | ₩29,899 | +0.09% | 4천 |
|---|
| 2026.05.04 | ₩29,779 | ₩29,779 | ₩29,752 | ₩29,752 | -0.09% | 700 |
|---|
| 2026.05.01 | ₩29,913 | ₩29,913 | ₩29,846 | ₩29,879 | -0.11% | 4.9천 |
|---|
| 2026.04.30 | ₩29,806 | ₩29,894 | ₩29,779 | ₩29,894 | +0.30% | 2.1천 |
|---|
| 2026.04.29 | ₩29,605 | ₩29,632 | ₩29,538 | ₩29,624 | +0.06% | 4.3천 |
|---|
| 2026.04.28 | ₩29,645 | ₩29,659 | ₩29,605 | ₩29,659 | +0.05% | 6.4천 |
|---|
| 2026.04.27 | ₩29,739 | ₩29,779 | ₩29,712 | ₩29,739 | 0.00% | 1.4만 |
|---|
| 2026.04.24 | ₩29,739 | ₩29,752 | ₩29,712 | ₩29,744 | +0.02% | 2.6만 |
|---|
| 2026.04.23 | ₩29,752 | ₩29,819 | ₩29,659 | ₩29,771 | +0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩29,873 | ₩29,873 | ₩29,726 | ₩29,762 | -0.37% | 2만 |
|---|
| 2026.04.21 | ₩29,953 | ₩29,953 | ₩29,791 | ₩29,791 | -0.54% | 4만 |
|---|
| 2026.04.20 | ₩29,832 | ₩29,869 | ₩29,819 | ₩29,869 | +0.12% | 8.9천 |
|---|
| 2026.04.17 | ₩29,846 | ₩29,899 | ₩29,832 | ₩29,847 | +0.00% | 1.7만 |
|---|
| 2026.04.16 | ₩29,645 | ₩29,671 | ₩29,585 | ₩29,627 | -0.06% | 1.5만 |
|---|
| 2026.04.15 | ₩29,552 | ₩29,565 | ₩29,485 | ₩29,561 | +0.03% | 7.7천 |
|---|
| 2026.04.14 | ₩29,512 | ₩29,572 | ₩29,505 | ₩29,572 | +0.20% | 3.1만 |
|---|
| 2026.04.13 | ₩29,271 | ₩29,473 | ₩29,244 | ₩29,473 | +0.69% | 2.4천 |
|---|
| 2026.04.10 | ₩29,391 | ₩29,391 | ₩29,284 | ₩29,284 | -0.36% | 1만 |
|---|
| 2026.04.09 | ₩29,338 | ₩29,451 | ₩29,338 | ₩29,431 | +0.32% | 2.2만 |
|---|
| 2026.04.08 | ₩29,378 | ₩29,383 | ₩29,324 | ₩29,383 | +0.02% | 9.7천 |
|---|
| 2026.04.07 | ₩28,950 | ₩28,950 | ₩28,923 | ₩28,950 | 0.00% | 700 |
|---|
| 2026.04.06 | ₩28,937 | ₩29,003 | ₩28,923 | ₩29,003 | +0.23% | 1만 |
|---|
| 2026.04.02 | ₩28,716 | ₩28,917 | ₩28,683 | ₩28,917 | +0.70% | 3.1천 |
|---|
| 2026.04.01 | ₩28,890 | ₩28,896 | ₩28,816 | ₩28,816 | -0.25% | 800 |
|---|
| 2026.03.31 | ₩28,576 | ₩28,777 | ₩28,576 | ₩28,777 | +0.71% | 2.4천 |
|---|
| 2026.03.30 | ₩28,482 | ₩28,482 | ₩28,410 | ₩28,410 | -0.25% | 2.5천 |
|---|
| 2026.03.27 | ₩28,495 | ₩28,495 | ₩28,443 | ₩28,443 | -0.18% | 700 |
|---|
| 2026.03.26 | ₩28,724 | ₩28,776 | ₩28,674 | ₩28,674 | -0.17% | 1천 |
|---|
| 2026.03.25 | ₩28,883 | ₩28,883 | ₩28,816 | ₩28,816 | -0.23% | 3.1천 |
|---|
| 2026.03.24 | ₩28,709 | ₩28,830 | ₩28,709 | ₩28,757 | +0.17% | 3.5천 |
|---|
| 2026.03.23 | ₩28,764 | ₩28,910 | ₩28,756 | ₩28,756 | -0.03% | 1.4천 |
|---|
| 2026.03.20 | ₩28,656 | ₩28,723 | ₩28,509 | ₩28,542 | -0.40% | 9.3천 |
|---|
| 2026.03.19 | ₩28,683 | ₩28,776 | ₩28,683 | ₩28,776 | +0.33% | 1.8천 |
|---|
| 2026.03.18 | ₩28,923 | ₩28,950 | ₩28,827 | ₩28,827 | -0.33% | 1.3천 |
|---|
| 2026.03.17 | ₩29,110 | ₩29,110 | ₩29,090 | ₩29,090 | -0.07% | 1.7천 |
|---|
| 2026.03.16 | ₩28,977 | ₩28,990 | ₩28,963 | ₩28,963 | -0.05% | 1.8천 |
|---|
| 2026.03.13 | ₩28,856 | ₩28,883 | ₩28,736 | ₩28,781 | -0.26% | 5.4천 |
|---|
| 2026.03.12 | ₩28,950 | ₩28,950 | ₩28,816 | ₩28,816 | -0.46% | 1.9천 |
|---|
| 2026.03.11 | ₩29,030 | ₩29,151 | ₩29,003 | ₩29,124 | +0.32% | 4.5만 |
|---|
| 2026.03.10 | ₩29,097 | ₩29,284 | ₩29,077 | ₩29,077 | -0.07% | 1.7만 |
|---|
| 2026.03.09 | ₩28,896 | ₩29,271 | ₩28,843 | ₩29,271 | +1.30% | 1.9만 |
|---|
| 2026.03.06 | ₩29,151 | ₩29,231 | ₩29,151 | ₩29,168 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩29,418 | ₩29,445 | ₩29,335 | ₩29,445 | +0.09% | 2.8천 |
|---|
| 2026.03.04 | ₩29,565 | ₩29,632 | ₩29,512 | ₩29,601 | +0.12% | 8.2천 |
|---|
| 2026.03.03 | ₩29,331 | ₩29,578 | ₩29,331 | ₩29,510 | +0.61% | 7.9천 |
|---|
| 2026.03.02 | ₩29,645 | ₩29,739 | ₩29,632 | ₩29,712 | +0.23% | 4만 |
|---|
| 2026.02.27 | ₩29,418 | ₩29,712 | ₩29,418 | ₩29,709 | +0.99% | 5만 |
|---|
| 2026.02.26 | ₩29,659 | ₩29,700 | ₩29,632 | ₩29,700 | +0.14% | 9.4천 |
|---|
| 2026.02.25 | ₩29,627 | ₩29,627 | ₩29,627 | ₩29,627 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩29,592 | ₩29,632 | ₩29,552 | ₩29,623 | +0.10% | 9.7천 |
|---|
| 2026.02.23 | ₩29,498 | ₩29,525 | ₩29,458 | ₩29,458 | -0.14% | 2.8만 |
|---|
| 2026.02.20 | ₩29,659 | ₩29,699 | ₩29,545 | ₩29,619 | -0.14% | 5.8천 |
|---|
| 2026.02.19 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩29,645 | ₩29,645 | ₩29,578 | ₩29,625 | -0.07% | 3.5천 |
|---|
| 2026.02.17 | ₩29,498 | ₩29,545 | ₩29,458 | ₩29,537 | +0.13% | 1.5천 |
|---|
| 2026.02.13 | ₩29,391 | ₩29,644 | ₩29,391 | ₩29,546 | +0.53% | 1.3만 |
|---|
| 2026.02.12 | ₩29,672 | ₩29,672 | ₩29,391 | ₩29,433 | -0.81% | 9.5천 |
|---|
| 2026.02.11 | ₩29,645 | ₩29,645 | ₩29,578 | ₩29,608 | -0.13% | 500 |
|---|
| 2026.02.10 | ₩29,512 | ₩29,584 | ₩29,512 | ₩29,584 | +0.24% | 100 |
|---|
| 2026.02.09 | ₩29,525 | ₩29,552 | ₩29,445 | ₩29,545 | +0.07% | 600 |
|---|
| 2026.02.06 | ₩29,378 | ₩29,524 | ₩29,378 | ₩29,518 | +0.48% | 2.5천 |
|---|
| 2026.02.05 | ₩29,152 | ₩29,217 | ₩29,152 | ₩29,168 | +0.06% | 6.9천 |
|---|
| 2026.02.04 | ₩29,257 | ₩29,405 | ₩29,257 | ₩29,351 | +0.32% | 1.8천 |
|---|
| 2026.02.03 | ₩29,284 | ₩29,338 | ₩29,084 | ₩29,227 | -0.20% | 2만 |
|---|
| 2026.02.02 | ₩29,191 | ₩29,257 | ₩29,191 | ₩29,251 | +0.21% | 1.4천 |
|---|
| 2026.01.30 | ₩29,110 | ₩29,164 | ₩29,003 | ₩29,157 | +0.16% | 7.1만 |
|---|
| 2026.01.29 | ₩29,177 | ₩29,231 | ₩29,124 | ₩29,231 | +0.18% | 1.6만 |
|---|
| 2026.01.28 | ₩29,217 | ₩29,298 | ₩29,191 | ₩29,220 | +0.01% | 8.5천 |
|---|
| 2026.01.27 | ₩29,257 | ₩29,699 | ₩29,253 | ₩29,272 | +0.05% | 7.1천 |
|---|
| 2026.01.26 | ₩29,298 | ₩29,298 | ₩29,231 | ₩29,287 | -0.04% | 4.5천 |
|---|
| 2026.01.23 | ₩29,271 | ₩29,311 | ₩29,231 | ₩29,241 | -0.10% | 2.1만 |
|---|
| 2026.01.22 | ₩29,324 | ₩29,364 | ₩29,311 | ₩29,336 | +0.04% | 1.5천 |
|---|
| 2026.01.21 | ₩29,164 | ₩29,304 | ₩29,097 | ₩29,304 | +0.48% | 3.8만 |
|---|
| 2026.01.20 | ₩28,990 | ₩29,124 | ₩28,963 | ₩29,007 | +0.06% | 4.3만 |
|---|
| 2026.01.16 | ₩29,224 | ₩29,257 | ₩29,224 | ₩29,249 | +0.09% | 41.1만 |
|---|
| 2026.01.15 | ₩29,271 | ₩29,338 | ₩29,271 | ₩29,283 | +0.04% | 1만 |
|---|
| 2026.01.14 | ₩29,164 | ₩29,298 | ₩29,164 | ₩29,276 | +0.39% | 9.5천 |
|---|
| 2026.01.13 | ₩29,164 | ₩29,217 | ₩29,137 | ₩29,211 | +0.16% | 1.5만 |
|---|
| 2026.01.12 | ₩29,167 | ₩29,221 | ₩29,138 | ₩29,217 | +0.17% | 3.1천 |
|---|
| 2026.01.09 | ₩29,084 | ₩29,231 | ₩29,084 | ₩29,211 | +0.44% | 6.5천 |
|---|
| 2026.01.08 | ₩29,017 | ₩29,104 | ₩28,990 | ₩29,077 | +0.21% | 8.4천 |
|---|
| 2026.01.07 | ₩28,923 | ₩28,971 | ₩28,910 | ₩28,910 | -0.05% | 3.3천 |
|---|
| 2026.01.06 | ₩28,950 | ₩29,140 | ₩28,910 | ₩29,133 | +0.63% | 1.3만 |
|---|
| 2026.01.05 | ₩28,904 | ₩28,930 | ₩28,903 | ₩28,903 | -0.00% | 1.1천 |
|---|
| 2026.01.02 | ₩28,669 | ₩28,669 | ₩28,669 | ₩28,669 | 0.00% | 1.2천 |
|---|
| 2025.12.31 | ₩28,709 | ₩28,709 | ₩28,622 | ₩28,622 | -0.30% | 700 |
|---|
| 2025.12.30 | ₩28,763 | ₩28,795 | ₩28,736 | ₩28,736 | -0.09% | 5.2천 |
|---|
| 2025.12.29 | ₩28,736 | ₩28,806 | ₩28,736 | ₩28,796 | +0.21% | 3.1천 |
|---|
| 2025.12.26 | ₩28,814 | ₩28,814 | ₩28,763 | ₩28,814 | 0.00% | 2.6천 |
|---|
| 2025.12.24 | ₩28,830 | ₩28,830 | ₩28,823 | ₩28,823 | -0.02% | 200 |
|---|
| 2025.12.23 | ₩28,736 | ₩28,763 | ₩28,736 | ₩28,749 | +0.05% | 1.3천 |
|---|
| 2025.12.22 | ₩28,669 | ₩28,796 | ₩28,669 | ₩28,789 | +0.42% | 5.5천 |
|---|
| 2025.12.19 | ₩28,656 | ₩28,723 | ₩28,650 | ₩28,650 | -0.02% | 2.4천 |
|---|
| 2025.12.18 | ₩28,602 | ₩28,629 | ₩28,580 | ₩28,580 | -0.08% | 1.1만 |
|---|
| 2025.12.17 | ₩28,674 | ₩28,674 | ₩28,517 | ₩28,517 | -0.55% | 300 |
|---|
| 2025.12.16 | ₩28,950 | ₩28,950 | ₩28,509 | ₩28,576 | -1.29% | 2.1천 |
|---|
| 2025.12.15 | ₩28,469 | ₩28,709 | ₩28,469 | ₩28,689 | +0.78% | 800 |
|---|
| 2025.12.12 | ₩28,662 | ₩28,662 | ₩28,662 | ₩28,662 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩28,669 | ₩28,768 | ₩28,669 | ₩28,768 | +0.35% | 2.7천 |
|---|
| 2025.12.10 | ₩28,436 | ₩28,642 | ₩28,436 | ₩28,633 | +0.69% | 1.6천 |
|---|
| 2025.12.09 | ₩28,335 | ₩28,455 | ₩28,335 | ₩28,366 | +0.11% | 3.5천 |
|---|
| 2025.12.08 | ₩28,416 | ₩28,469 | ₩28,388 | ₩28,388 | -0.10% | 1.7천 |
|---|
| 2025.12.05 | ₩28,553 | ₩28,589 | ₩28,502 | ₩28,502 | -0.18% | 8.2천 |
|---|
| 2025.12.04 | ₩28,390 | ₩28,509 | ₩28,390 | ₩28,455 | +0.23% | 2천 |
|---|
| 2025.12.03 | ₩28,402 | ₩28,482 | ₩28,402 | ₩28,478 | +0.27% | 6천 |
|---|
| 2025.12.02 | ₩28,268 | ₩28,375 | ₩28,268 | ₩28,321 | +0.19% | 2.7천 |
|---|
| 2025.12.01 | ₩28,388 | ₩28,395 | ₩28,334 | ₩28,334 | -0.19% | 2.3만 |
|---|
| 2025.11.28 | ₩28,469 | ₩28,482 | ₩28,469 | ₩28,482 | +0.05% | 1천 |
|---|
| 2025.11.26 | ₩28,364 | ₩28,428 | ₩28,321 | ₩28,355 | -0.03% | 3.9천 |
|---|
| 2025.11.25 | ₩28,134 | ₩28,259 | ₩28,134 | ₩28,259 | +0.44% | 1.2천 |
|---|
| 2025.11.24 | ₩27,914 | ₩28,001 | ₩27,880 | ₩27,979 | +0.23% | 3.2천 |
|---|
| 2025.11.21 | ₩27,697 | ₩27,960 | ₩27,697 | ₩27,867 | +0.61% | 3.7천 |
|---|
| 2025.11.20 | ₩27,907 | ₩27,907 | ₩27,529 | ₩27,529 | -1.36% | 1.7천 |
|---|
| 2025.11.19 | ₩27,680 | ₩27,773 | ₩27,678 | ₩27,737 | +0.21% | 4.3천 |
|---|
| 2025.11.18 | ₩27,746 | ₩27,853 | ₩27,720 | ₩27,800 | +0.19% | 6.3천 |
|---|
| 2025.11.17 | ₩27,746 | ₩28,054 | ₩27,746 | ₩27,772 | +0.09% | 3.9천 |
|---|
| 2025.11.14 | ₩28,308 | ₩28,308 | ₩27,989 | ₩28,045 | -0.93% | 5.6천 |
|---|
| 2025.11.13 | ₩28,255 | ₩28,255 | ₩28,085 | ₩28,085 | -0.60% | 600 |
|---|
| 2025.11.12 | ₩28,308 | ₩28,375 | ₩28,281 | ₩28,319 | +0.04% | 1.3만 |
|---|
| 2025.11.11 | ₩28,174 | ₩28,261 | ₩28,174 | ₩28,256 | +0.29% | 2.9천 |
|---|
| 2025.11.10 | ₩27,987 | ₩28,173 | ₩27,987 | ₩28,165 | +0.64% | 3.2만 |
|---|
| 2025.11.07 | ₩27,863 | ₩28,027 | ₩27,841 | ₩28,027 | +0.59% | 1.2만 |
|---|
| 2025.11.06 | ₩27,960 | ₩28,013 | ₩27,903 | ₩27,960 | 0.00% | 3.1만 |
|---|
| 2025.11.05 | ₩27,880 | ₩28,113 | ₩27,880 | ₩28,034 | +0.55% | 1.5만 |
|---|
| 2025.11.04 | ₩27,914 | ₩27,994 | ₩27,895 | ₩27,928 | +0.05% | 8.3천 |
|---|
| 2025.11.03 | ₩28,041 | ₩28,041 | ₩28,041 | ₩28,041 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩28,085 | ₩28,161 | ₩28,039 | ₩28,116 | +0.11% | 7.2천 |
|---|
| 2025.10.30 | ₩28,148 | ₩28,220 | ₩28,061 | ₩28,061 | -0.31% | 1.1만 |
|---|
| 2025.10.29 | ₩28,505 | ₩28,505 | ₩28,128 | ₩28,128 | -1.32% | 500 |
|---|
| 2025.10.28 | ₩28,415 | ₩28,431 | ₩28,308 | ₩28,359 | -0.20% | 11.7만 |
|---|
| 2025.10.27 | ₩28,495 | ₩28,535 | ₩28,375 | ₩28,525 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩28,529 | ₩28,529 | ₩28,482 | ₩28,489 | -0.14% | 6.6천 |
|---|
| 2025.10.23 | ₩28,321 | ₩28,428 | ₩28,301 | ₩28,428 | +0.38% | 3.1천 |
|---|
| 2025.10.22 | ₩28,348 | ₩28,375 | ₩28,281 | ₩28,296 | -0.18% | 2.2천 |
|---|
| 2025.10.21 | ₩28,388 | ₩28,442 | ₩28,148 | ₩28,415 | +0.09% | 8.9천 |
|---|
| 2025.10.20 | ₩28,288 | ₩28,335 | ₩28,276 | ₩28,315 | +0.09% | 2.6천 |
|---|
| 2025.10.17 | ₩28,054 | ₩28,128 | ₩28,014 | ₩28,128 | +0.26% | 6천 |
|---|
| 2025.10.16 | ₩27,976 | ₩28,034 | ₩27,963 | ₩27,999 | +0.08% | 2천 |
|---|
| 2025.10.15 | ₩28,321 | ₩28,321 | ₩28,081 | ₩28,156 | -0.59% | 3천 |
|---|
| 2025.10.14 | ₩27,920 | ₩28,192 | ₩27,894 | ₩28,097 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩27,954 | ₩28,027 | ₩27,947 | ₩27,994 | +0.14% | 1.9천 |
|---|
| 2025.10.10 | ₩28,308 | ₩28,308 | ₩27,519 | ₩27,833 | -1.68% | 7.4천 |
|---|