시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Small Cap Moderate Buffer ETF - February 과거 주가
FT Vest U.S. Small Cap Moderate Buffer ETF - February · SFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Small Cap Moderate Buffer ETF - February · SFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,573 | ₩34,586 | ₩34,532 | ₩34,573 | 0.00% | 2.8천 |
| 2026.10.08 | ₩34,372 | ₩34,472 | ₩34,372 | ₩34,472 | +0.29% | 2.1천 |
| 2026.10.07 | ₩34,398 | ₩34,479 | ₩34,398 | ₩34,465 | +0.19% | 1.4천 |
| 2026.10.06 | ₩35,042 | ₩35,042 | ₩34,653 | ₩34,712 | -0.94% | 7.4천 |
| 2026.10.05 | ₩34,800 | ₩34,921 | ₩34,640 | ₩34,835 | +0.10% | 7.3천 |
| 2026.10.02 | ₩34,787 | ₩34,921 | ₩34,682 | ₩34,774 | -0.04% | 4천 |
| 2026.10.01 | ₩34,358 | ₩34,586 | ₩34,264 | ₩34,519 | +0.47% | 1.8만 |
| 2026.09.30 | ₩34,586 | ₩34,586 | ₩34,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,452 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩34,733 | ₩34,733 | ₩34,532 | ₩34,532 | -0.58% | 900 |
|---|
| 2026.09.28 | ₩34,693 | ₩34,693 | ₩34,627 | ₩34,627 | -0.19% | 300 |
|---|
| 2026.09.25 | ₩34,693 | ₩34,784 | ₩34,693 | ₩34,784 | +0.26% | 300 |
|---|
| 2026.09.24 | ₩34,686 | ₩34,736 | ₩34,686 | ₩34,736 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩34,948 | ₩34,948 | ₩34,707 | ₩34,707 | -0.69% | 800 |
|---|
| 2026.09.22 | ₩35,109 | ₩35,109 | ₩35,075 | ₩35,075 | -0.10% | 4천 |
|---|
| 2026.09.21 | ₩35,001 | ₩35,028 | ₩34,989 | ₩34,993 | -0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩35,001 | ₩35,001 | ₩34,760 | ₩34,887 | -0.33% | 1.6천 |
|---|
| 2026.09.17 | ₩35,028 | ₩35,122 | ₩35,000 | ₩35,000 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩35,095 | ₩35,095 | ₩34,865 | ₩34,865 | -0.66% | 3.7천 |
|---|
| 2026.09.15 | ₩34,854 | ₩34,961 | ₩34,854 | ₩34,934 | +0.23% | 1.6천 |
|---|
| 2026.09.14 | ₩35,055 | ₩35,109 | ₩35,055 | ₩35,090 | +0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩35,363 | ₩35,363 | ₩35,109 | ₩35,129 | -0.66% | 1.5천 |
|---|
| 2026.09.10 | ₩35,189 | ₩35,189 | ₩35,042 | ₩35,055 | -0.38% | 3천 |
|---|
| 2026.09.09 | ₩35,470 | ₩35,470 | ₩35,216 | ₩35,216 | -0.72% | 2.1천 |
|---|
| 2026.09.08 | ₩35,484 | ₩35,524 | ₩35,470 | ₩35,470 | -0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩35,537 | ₩35,543 | ₩35,484 | ₩35,543 | +0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩35,618 | ₩35,618 | ₩35,481 | ₩35,481 | -0.38% | 300 |
|---|
| 2026.09.02 | ₩35,202 | ₩35,444 | ₩35,202 | ₩35,444 | +0.69% | 3.6천 |
|---|
| 2026.09.01 | ₩35,229 | ₩35,229 | ₩35,162 | ₩35,162 | -0.19% | 1.6만 |
|---|
| 2026.08.31 | ₩35,323 | ₩35,403 | ₩35,310 | ₩35,403 | +0.23% | 3.3천 |
|---|
| 2026.08.28 | ₩35,578 | ₩35,578 | ₩35,497 | ₩35,497 | -0.23% | 400 |
|---|
| 2026.08.27 | ₩35,698 | ₩35,698 | ₩35,551 | ₩35,671 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩35,390 | ₩35,645 | ₩35,390 | ₩35,564 | +0.49% | 7.7천 |
|---|
| 2026.08.25 | ₩35,591 | ₩35,604 | ₩35,551 | ₩35,578 | -0.04% | 2.1천 |
|---|
| 2026.08.24 | ₩35,752 | ₩35,752 | ₩35,524 | ₩35,524 | -0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩35,551 | ₩35,645 | ₩35,551 | ₩35,591 | +0.11% | 4천 |
|---|
| 2026.08.20 | ₩35,564 | ₩35,564 | ₩35,444 | ₩35,537 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,712 | ₩35,732 | ₩35,712 | ₩35,712 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩35,631 | ₩35,685 | ₩35,578 | ₩35,604 | -0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩35,832 | ₩35,832 | ₩35,733 | ₩35,733 | -0.28% | 400 |
|---|
| 2026.08.14 | ₩35,708 | ₩35,765 | ₩35,708 | ₩35,752 | +0.12% | 6.1천 |
|---|
| 2026.08.13 | ₩35,658 | ₩35,671 | ₩35,658 | ₩35,671 | +0.04% | 800 |
|---|
| 2026.08.12 | ₩35,752 | ₩35,752 | ₩35,604 | ₩35,631 | -0.34% | 1.9천 |
|---|
| 2026.08.11 | ₩35,484 | ₩35,557 | ₩35,336 | ₩35,524 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩35,484 | ₩35,497 | ₩35,457 | ₩35,493 | +0.03% | 3.6천 |
|---|
| 2026.08.07 | ₩35,537 | ₩35,588 | ₩35,511 | ₩35,584 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩35,431 | ₩35,524 | ₩35,377 | ₩35,415 | -0.05% | 9.8천 |
|---|
| 2026.08.05 | ₩35,470 | ₩35,517 | ₩35,444 | ₩35,445 | -0.07% | 1.5만 |
|---|
| 2026.08.04 | ₩35,444 | ₩35,511 | ₩35,444 | ₩35,484 | +0.11% | 7천 |
|---|
| 2026.08.03 | ₩35,229 | ₩35,283 | ₩35,216 | ₩35,256 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩35,243 | ₩35,243 | ₩35,027 | ₩35,027 | -0.61% | 300 |
|---|
| 2026.07.30 | ₩34,934 | ₩35,062 | ₩34,894 | ₩35,062 | +0.36% | 3.2만 |
|---|
| 2026.07.29 | ₩35,135 | ₩35,135 | ₩34,815 | ₩34,849 | -0.82% | 6.4천 |
|---|
| 2026.07.28 | ₩34,988 | ₩35,107 | ₩34,988 | ₩35,082 | +0.27% | 2.9천 |
|---|
| 2026.07.27 | ₩35,042 | ₩35,055 | ₩35,042 | ₩35,055 | +0.04% | 800 |
|---|
| 2026.07.24 | ₩35,135 | ₩35,135 | ₩34,908 | ₩34,944 | -0.55% | 5.4천 |
|---|
| 2026.07.23 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩35,256 | ₩35,256 | ₩35,028 | ₩35,068 | -0.53% | 4.3천 |
|---|
| 2026.07.21 | ₩35,021 | ₩35,189 | ₩35,021 | ₩35,189 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩35,202 | ₩35,202 | ₩34,987 | ₩34,987 | -0.61% | 5.4천 |
|---|
| 2026.07.17 | ₩35,109 | ₩35,131 | ₩34,948 | ₩35,048 | -0.17% | 3천 |
|---|
| 2026.07.16 | ₩35,216 | ₩35,216 | ₩35,095 | ₩35,095 | -0.34% | 2.7만 |
|---|
| 2026.07.15 | ₩35,169 | ₩35,169 | ₩35,068 | ₩35,095 | -0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩34,989 | ₩35,042 | ₩34,989 | ₩35,042 | +0.15% | 700 |
|---|
| 2026.07.13 | ₩35,021 | ₩35,021 | ₩34,882 | ₩34,948 | -0.21% | 4.3천 |
|---|
| 2026.07.10 | ₩35,003 | ₩35,075 | ₩35,003 | ₩35,071 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩35,055 | ₩35,176 | ₩35,055 | ₩35,122 | +0.19% | 4.4천 |
|---|
| 2026.07.08 | ₩34,841 | ₩34,934 | ₩34,787 | ₩34,908 | +0.19% | 8.8천 |
|---|
| 2026.07.07 | ₩35,055 | ₩35,055 | ₩34,977 | ₩35,042 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩35,189 | ₩35,243 | ₩35,163 | ₩35,163 | -0.07% | 2.2천 |
|---|
| 2026.07.02 | ₩35,310 | ₩35,310 | ₩35,028 | ₩35,078 | -0.66% | 3.9천 |
|---|
| 2026.07.01 | ₩35,269 | ₩35,276 | ₩35,082 | ₩35,166 | -0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩35,162 | ₩35,202 | ₩35,095 | ₩35,169 | +0.02% | 2.1천 |
|---|
| 2026.06.29 | ₩34,908 | ₩35,060 | ₩34,908 | ₩35,060 | +0.44% | 2.3천 |
|---|
| 2026.06.26 | ₩34,827 | ₩35,020 | ₩34,827 | ₩35,015 | +0.54% | 700 |
|---|
| 2026.06.25 | ₩35,001 | ₩35,001 | ₩34,985 | ₩34,985 | -0.05% | 1.3천 |
|---|
| 2026.06.24 | ₩34,800 | ₩35,042 | ₩34,800 | ₩34,893 | +0.27% | 1.9천 |
|---|
| 2026.06.23 | ₩34,841 | ₩34,934 | ₩34,787 | ₩34,814 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩34,921 | ₩34,995 | ₩34,921 | ₩34,995 | +0.21% | 900 |
|---|
| 2026.06.18 | ₩34,640 | ₩34,885 | ₩34,640 | ₩34,885 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩34,680 | ₩34,841 | ₩34,599 | ₩34,599 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,961 | ₩34,961 | ₩34,666 | ₩34,666 | -0.84% | 4.1천 |
|---|
| 2026.06.15 | ₩34,881 | ₩34,881 | ₩34,806 | ₩34,806 | -0.22% | 2천 |
|---|
| 2026.06.12 | ₩34,680 | ₩34,774 | ₩34,613 | ₩34,613 | -0.19% | 2천 |
|---|
| 2026.06.11 | ₩34,318 | ₩34,519 | ₩34,251 | ₩34,492 | +0.51% | 4천 |
|---|
| 2026.06.10 | ₩34,144 | ₩34,439 | ₩34,097 | ₩34,116 | -0.08% | 2천 |
|---|
| 2026.06.09 | ₩34,539 | ₩34,539 | ₩34,063 | ₩34,318 | -0.64% | 1.1만 |
|---|
| 2026.06.08 | ₩34,251 | ₩34,398 | ₩34,197 | ₩34,197 | -0.16% | 7.4천 |
|---|
| 2026.06.05 | ₩34,331 | ₩34,331 | ₩33,984 | ₩34,130 | -0.59% | 3천 |
|---|
| 2026.06.04 | ₩34,867 | ₩34,867 | ₩34,398 | ₩34,573 | -0.85% | 2.3천 |
|---|
| 2026.06.03 | ₩34,479 | ₩34,479 | ₩34,345 | ₩34,345 | -0.39% | 600 |
|---|
| 2026.06.02 | ₩34,519 | ₩34,579 | ₩34,519 | ₩34,546 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,769 | ₩34,506 | ₩33,769 | ₩34,448 | +2.01% | 2.1만 |
|---|
| 2026.05.29 | ₩34,492 | ₩34,492 | ₩34,452 | ₩34,492 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩34,398 | ₩34,599 | ₩34,398 | ₩34,585 | +0.54% | 6.1천 |
|---|
| 2026.05.27 | ₩34,519 | ₩34,546 | ₩34,479 | ₩34,484 | -0.10% | 2.2천 |
|---|
| 2026.05.26 | ₩34,358 | ₩34,519 | ₩34,358 | ₩34,465 | +0.31% | 2.4천 |
|---|
| 2026.05.22 | ₩34,144 | ₩34,291 | ₩34,144 | ₩34,291 | +0.43% | 4.3천 |
|---|
| 2026.05.21 | ₩33,822 | ₩34,130 | ₩33,822 | ₩34,093 | +0.80% | 2.2천 |
|---|
| 2026.05.20 | ₩33,675 | ₩33,983 | ₩33,635 | ₩33,916 | +0.72% | 7.3천 |
|---|
| 2026.05.19 | ₩33,702 | ₩33,702 | ₩33,534 | ₩33,554 | -0.44% | 4.8천 |
|---|
| 2026.05.18 | ₩33,869 | ₩33,869 | ₩33,648 | ₩33,688 | -0.53% | 4.7천 |
|---|
| 2026.05.15 | ₩33,782 | ₩33,896 | ₩33,782 | ₩33,822 | +0.12% | 2.4천 |
|---|
| 2026.05.14 | ₩34,083 | ₩34,171 | ₩34,083 | ₩34,138 | +0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩34,171 | ₩34,171 | ₩33,929 | ₩34,043 | -0.37% | 6.6천 |
|---|
| 2026.05.12 | ₩33,996 | ₩34,050 | ₩33,836 | ₩34,050 | +0.16% | 8.5천 |
|---|
| 2026.05.11 | ₩34,291 | ₩34,318 | ₩34,197 | ₩34,197 | -0.27% | 1.3만 |
|---|
| 2026.05.08 | ₩34,117 | ₩34,184 | ₩34,077 | ₩34,184 | +0.20% | 8.5천 |
|---|
| 2026.05.07 | ₩34,184 | ₩34,184 | ₩34,019 | ₩34,023 | -0.47% | 1만 |
|---|
| 2026.05.06 | ₩34,157 | ₩34,266 | ₩34,157 | ₩34,266 | +0.32% | 7.1천 |
|---|
| 2026.05.05 | ₩33,903 | ₩34,077 | ₩33,903 | ₩34,043 | +0.42% | 6.7천 |
|---|
| 2026.05.04 | ₩33,810 | ₩33,970 | ₩33,621 | ₩33,789 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩33,916 | ₩33,929 | ₩33,809 | ₩33,836 | -0.24% | 1.2만 |
|---|
| 2026.04.30 | ₩33,635 | ₩33,811 | ₩33,527 | ₩33,811 | +0.53% | 1만 |
|---|
| 2026.04.29 | ₩33,675 | ₩33,675 | ₩33,420 | ₩33,466 | -0.62% | 3.9천 |
|---|
| 2026.04.28 | ₩33,728 | ₩33,728 | ₩33,514 | ₩33,561 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩33,822 | ₩33,822 | ₩33,688 | ₩33,735 | -0.26% | 7.6천 |
|---|
| 2026.04.24 | ₩33,809 | ₩33,809 | ₩33,668 | ₩33,724 | -0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩33,728 | ₩33,798 | ₩33,541 | ₩33,633 | -0.28% | 8천 |
|---|
| 2026.04.22 | ₩33,849 | ₩33,849 | ₩33,621 | ₩33,728 | -0.36% | 7.5천 |
|---|
| 2026.04.21 | ₩33,876 | ₩33,889 | ₩33,547 | ₩33,594 | -0.83% | 3.8천 |
|---|
| 2026.04.20 | ₩33,661 | ₩33,782 | ₩33,661 | ₩33,782 | +0.36% | 9.2천 |
|---|
| 2026.04.17 | ₩33,487 | ₩33,795 | ₩33,460 | ₩33,702 | +0.64% | 8.9만 |
|---|
| 2026.04.16 | ₩33,393 | ₩33,393 | ₩33,232 | ₩33,326 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,313 | ₩33,353 | ₩33,259 | ₩33,353 | +0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩33,286 | ₩33,326 | ₩33,232 | ₩33,313 | +0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩32,777 | ₩33,112 | ₩32,723 | ₩33,098 | +0.98% | 1.1만 |
|---|
| 2026.04.10 | ₩32,897 | ₩32,897 | ₩32,770 | ₩32,844 | -0.16% | 2.5만 |
|---|
| 2026.04.09 | ₩32,562 | ₩32,884 | ₩32,562 | ₩32,804 | +0.74% | 2.3만 |
|---|
| 2026.04.08 | ₩32,844 | ₩32,844 | ₩32,612 | ₩32,656 | -0.57% | 7.4천 |
|---|
| 2026.04.07 | ₩32,000 | ₩32,187 | ₩31,980 | ₩32,187 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩32,093 | ₩32,201 | ₩32,060 | ₩32,187 | +0.29% | 1.4만 |
|---|
| 2026.04.02 | ₩31,531 | ₩32,067 | ₩31,531 | ₩32,026 | +1.57% | 1.5만 |
|---|
| 2026.04.01 | ₩32,107 | ₩32,174 | ₩31,879 | ₩31,973 | -0.42% | 2.1만 |
|---|
| 2026.03.31 | ₩31,537 | ₩31,852 | ₩31,410 | ₩31,825 | +0.91% | 1.3만 |
|---|
| 2026.03.30 | ₩31,437 | ₩31,477 | ₩31,209 | ₩31,213 | -0.71% | 6.7천 |
|---|
| 2026.03.27 | ₩31,665 | ₩31,665 | ₩31,390 | ₩31,423 | -0.76% | 3.5만 |
|---|
| 2026.03.26 | ₩31,891 | ₩32,013 | ₩31,712 | ₩31,758 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,093 | ₩32,093 | ₩31,946 | ₩32,067 | -0.08% | 3.3천 |
|---|
| 2026.03.24 | ₩31,651 | ₩31,931 | ₩31,584 | ₩31,852 | +0.64% | 1.4만 |
|---|
| 2026.03.23 | ₩31,785 | ₩32,026 | ₩31,745 | ₩31,767 | -0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩31,638 | ₩31,718 | ₩31,310 | ₩31,310 | -1.04% | 1.4만 |
|---|
| 2026.03.19 | ₩31,517 | ₩31,777 | ₩31,489 | ₩31,777 | +0.82% | 1.4만 |
|---|
| 2026.03.18 | ₩31,852 | ₩31,906 | ₩31,705 | ₩31,732 | -0.38% | 3.9만 |
|---|
| 2026.03.17 | ₩31,986 | ₩32,107 | ₩31,919 | ₩32,013 | +0.08% | 3.1만 |
|---|
| 2026.03.16 | ₩31,986 | ₩32,013 | ₩31,839 | ₩31,879 | -0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩31,866 | ₩31,906 | ₩31,611 | ₩31,650 | -0.68% | 13.2만 |
|---|
| 2026.03.12 | ₩31,892 | ₩31,892 | ₩31,665 | ₩31,691 | -0.63% | 2만 |
|---|
| 2026.03.11 | ₩32,093 | ₩32,194 | ₩31,933 | ₩32,120 | +0.08% | 2.2만 |
|---|
| 2026.03.10 | ₩32,120 | ₩32,388 | ₩32,087 | ₩32,147 | +0.08% | 2.8만 |
|---|
| 2026.03.09 | ₩31,772 | ₩32,142 | ₩31,497 | ₩32,142 | +1.16% | 3.4만 |
|---|
| 2026.03.06 | ₩32,040 | ₩32,107 | ₩31,866 | ₩31,933 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩32,576 | ₩32,576 | ₩32,201 | ₩32,375 | -0.62% | 6.7만 |
|---|
| 2026.03.04 | ₩32,710 | ₩32,891 | ₩32,603 | ₩32,745 | +0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩32,308 | ₩32,884 | ₩32,147 | ₩32,562 | +0.79% | 6.8만 |
|---|
| 2026.03.02 | ₩32,495 | ₩32,871 | ₩32,495 | ₩32,821 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩32,790 | ₩32,790 | ₩32,536 | ₩32,710 | -0.25% | 10.5만 |
|---|
| 2026.02.26 | ₩32,938 | ₩32,964 | ₩32,730 | ₩32,931 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩32,924 | ₩32,924 | ₩32,763 | ₩32,884 | -0.12% | 5만 |
|---|
| 2026.02.24 | ₩32,656 | ₩33,782 | ₩32,569 | ₩32,804 | +0.45% | 11.6만 |
|---|
| 2026.02.23 | ₩32,844 | ₩32,844 | ₩32,469 | ₩32,616 | -0.69% | 13.8만 |
|---|
| 2026.02.20 | ₩32,924 | ₩32,990 | ₩32,828 | ₩32,897 | -0.08% | 16.5만 |
|---|
| 2026.02.19 | ₩32,857 | ₩32,884 | ₩32,813 | ₩32,871 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩32,830 | ₩32,871 | ₩32,790 | ₩32,857 | +0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩32,830 | ₩32,830 | ₩32,696 | ₩32,817 | -0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩32,723 | ₩32,790 | ₩32,656 | ₩32,729 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩32,871 | ₩32,871 | ₩32,569 | ₩32,595 | -0.84% | 1.9만 |
|---|
| 2026.02.11 | ₩32,777 | ₩32,777 | ₩32,683 | ₩32,743 | -0.10% | 4.8만 |
|---|
| 2026.02.10 | ₩32,763 | ₩32,763 | ₩32,723 | ₩32,723 | -0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩32,589 | ₩32,763 | ₩32,589 | ₩32,722 | +0.41% | 1.1만 |
|---|
| 2026.02.06 | ₩32,522 | ₩32,723 | ₩32,522 | ₩32,723 | +0.62% | 5.6천 |
|---|
| 2026.02.05 | ₩32,402 | ₩32,415 | ₩32,261 | ₩32,261 | -0.43% | 6.1천 |
|---|
| 2026.02.04 | ₩32,683 | ₩32,683 | ₩32,348 | ₩32,482 | -0.62% | 7.4천 |
|---|
| 2026.02.03 | ₩32,656 | ₩32,656 | ₩32,415 | ₩32,567 | -0.27% | 7.4천 |
|---|
| 2026.02.02 | ₩32,536 | ₩32,656 | ₩32,536 | ₩32,603 | +0.21% | 3.7만 |
|---|
| 2026.01.30 | ₩32,388 | ₩32,495 | ₩32,361 | ₩32,422 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩32,495 | ₩32,522 | ₩32,495 | ₩32,518 | +0.07% | 2.9천 |
|---|
| 2026.01.28 | ₩32,643 | ₩32,643 | ₩32,509 | ₩32,534 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩32,603 | ₩32,603 | ₩32,522 | ₩32,562 | -0.12% | 3.3천 |
|---|
| 2026.01.26 | ₩32,482 | ₩32,576 | ₩32,469 | ₩32,549 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩32,603 | ₩32,603 | ₩32,382 | ₩32,482 | -0.37% | 2.9만 |
|---|
| 2026.01.22 | ₩32,603 | ₩32,643 | ₩32,536 | ₩32,575 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩32,375 | ₩32,569 | ₩32,375 | ₩32,500 | +0.38% | 2만 |
|---|
| 2026.01.20 | ₩32,388 | ₩32,442 | ₩32,327 | ₩32,327 | -0.19% | 2.3천 |
|---|
| 2026.01.16 | ₩32,502 | ₩32,502 | ₩32,455 | ₩32,490 | -0.04% | 8.9천 |
|---|
| 2026.01.15 | ₩32,469 | ₩32,509 | ₩32,469 | ₩32,475 | +0.02% | 6.2천 |
|---|
| 2026.01.14 | ₩32,375 | ₩32,382 | ₩32,294 | ₩32,382 | +0.02% | 1만 |
|---|
| 2026.01.13 | ₩32,442 | ₩32,442 | ₩32,321 | ₩32,348 | -0.29% | 6.3천 |
|---|
| 2026.01.12 | ₩32,294 | ₩32,375 | ₩32,187 | ₩32,361 | +0.21% | 2.8만 |
|---|
| 2026.01.09 | ₩32,281 | ₩32,375 | ₩32,201 | ₩32,308 | +0.08% | 8.7만 |
|---|
| 2026.01.08 | ₩32,067 | ₩32,187 | ₩32,067 | ₩32,178 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩32,093 | ₩32,120 | ₩32,040 | ₩32,069 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩31,946 | ₩32,080 | ₩31,852 | ₩32,080 | +0.42% | 1만 |
|---|
| 2026.01.05 | ₩31,785 | ₩31,933 | ₩31,758 | ₩31,931 | +0.46% | 1.3천 |
|---|
| 2026.01.02 | ₩31,544 | ₩31,679 | ₩31,544 | ₩31,679 | +0.43% | 3.2천 |
|---|
| 2025.12.31 | ₩31,571 | ₩31,571 | ₩31,493 | ₩31,493 | -0.25% | 800 |
|---|
| 2025.12.30 | ₩31,691 | ₩31,691 | ₩31,610 | ₩31,610 | -0.26% | 400 |
|---|
| 2025.12.29 | ₩31,758 | ₩31,758 | ₩31,678 | ₩31,717 | -0.13% | 2.5천 |
|---|
| 2025.12.26 | ₩31,785 | ₩31,796 | ₩31,742 | ₩31,796 | +0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩31,745 | ₩31,812 | ₩31,745 | ₩31,812 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩31,852 | ₩31,852 | ₩31,784 | ₩31,784 | -0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩31,892 | ₩31,933 | ₩31,840 | ₩31,840 | -0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩31,504 | ₩31,691 | ₩31,504 | ₩31,685 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩31,557 | ₩31,557 | ₩31,477 | ₩31,477 | -0.25% | 2.4천 |
|---|
| 2025.12.17 | ₩31,517 | ₩31,598 | ₩31,343 | ₩31,370 | -0.47% | 1.3만 |
|---|
| 2025.12.16 | ₩31,531 | ₩31,584 | ₩31,504 | ₩31,584 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩31,718 | ₩31,718 | ₩31,557 | ₩31,590 | -0.41% | 1.1천 |
|---|
| 2025.12.12 | ₩31,892 | ₩31,892 | ₩31,657 | ₩31,657 | -0.74% | 4.1천 |
|---|
| 2025.12.11 | ₩31,720 | ₩31,792 | ₩31,720 | ₩31,792 | +0.23% | 200 |
|---|
| 2025.12.10 | ₩31,450 | ₩31,679 | ₩31,450 | ₩31,679 | +0.73% | 900 |
|---|
| 2025.12.09 | ₩31,504 | ₩31,544 | ₩31,476 | ₩31,476 | -0.09% | 900 |
|---|
| 2025.12.08 | ₩31,504 | ₩31,504 | ₩31,423 | ₩31,430 | -0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩31,490 | ₩31,490 | ₩31,397 | ₩31,422 | -0.22% | 7.4천 |
|---|
| 2025.12.04 | ₩31,370 | ₩31,470 | ₩31,343 | ₩31,470 | +0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩31,182 | ₩31,356 | ₩31,182 | ₩31,334 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩31,172 | ₩31,172 | ₩31,095 | ₩31,095 | -0.25% | 6천 |
|---|
| 2025.12.01 | ₩31,075 | ₩31,155 | ₩31,075 | ₩31,109 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,102 | ₩31,182 | ₩31,102 | ₩31,164 | +0.20% | 1.1천 |
|---|
| 2025.11.25 | ₩30,807 | ₩31,020 | ₩30,807 | ₩31,020 | +0.69% | 800 |
|---|
| 2025.11.24 | ₩30,378 | ₩30,676 | ₩30,378 | ₩30,676 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩30,003 | ₩30,351 | ₩29,936 | ₩30,351 | +1.16% | 6천 |
|---|
| 2025.11.20 | ₩30,526 | ₩30,526 | ₩29,882 | ₩29,882 | -2.11% | 800 |
|---|
| 2025.11.19 | ₩30,244 | ₩30,298 | ₩30,124 | ₩30,201 | -0.14% | 4.3천 |
|---|
| 2025.11.18 | ₩30,057 | ₩30,251 | ₩30,030 | ₩30,201 | +0.48% | 8.1천 |
|---|
| 2025.11.17 | ₩30,338 | ₩30,366 | ₩30,070 | ₩30,070 | -0.88% | 5.4천 |
|---|
| 2025.11.14 | ₩30,177 | ₩30,481 | ₩30,177 | ₩30,431 | +0.84% | 1.7만 |
|---|
| 2025.11.13 | ₩30,740 | ₩30,740 | ₩30,325 | ₩30,325 | -1.35% | 2.1천 |
|---|
| 2025.11.12 | ₩30,780 | ₩30,851 | ₩30,767 | ₩30,818 | +0.12% | 2.2천 |
|---|
| 2025.11.11 | ₩30,794 | ₩30,854 | ₩30,794 | ₩30,846 | +0.17% | 3.8천 |
|---|
| 2025.11.10 | ₩30,807 | ₩30,835 | ₩30,807 | ₩30,827 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩30,405 | ₩30,613 | ₩30,298 | ₩30,613 | +0.68% | 6.3천 |
|---|
| 2025.11.06 | ₩30,847 | ₩30,847 | ₩30,566 | ₩30,573 | -0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩30,619 | ₩30,850 | ₩30,619 | ₩30,838 | +0.71% | 2.1천 |
|---|
| 2025.11.04 | ₩30,673 | ₩30,684 | ₩30,606 | ₩30,615 | -0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩30,820 | ₩30,874 | ₩30,646 | ₩30,830 | +0.03% | 2.7천 |
|---|
| 2025.10.31 | ₩30,794 | ₩30,908 | ₩30,767 | ₩30,908 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩30,901 | ₩30,928 | ₩30,834 | ₩30,834 | -0.22% | 1.5천 |
|---|
| 2025.10.29 | ₩31,062 | ₩31,088 | ₩30,908 | ₩30,917 | -0.47% | 2.4천 |
|---|
| 2025.10.28 | ₩31,129 | ₩31,129 | ₩30,981 | ₩31,040 | -0.28% | 2.4천 |
|---|
| 2025.10.27 | ₩31,249 | ₩31,249 | ₩31,075 | ₩31,115 | -0.43% | 1.2천 |
|---|
| 2025.10.24 | ₩31,035 | ₩31,109 | ₩31,035 | ₩31,088 | +0.17% | 1.4천 |
|---|
| 2025.10.23 | ₩30,807 | ₩30,908 | ₩30,727 | ₩30,893 | +0.28% | 13만 |
|---|
| 2025.10.22 | ₩30,700 | ₩30,713 | ₩30,700 | ₩30,713 | +0.04% | 900 |
|---|
| 2025.10.21 | ₩30,995 | ₩30,995 | ₩30,874 | ₩30,941 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩30,928 | ₩30,941 | ₩30,901 | ₩30,941 | +0.04% | 1.3천 |
|---|
| 2025.10.17 | ₩30,713 | ₩30,713 | ₩30,599 | ₩30,660 | -0.17% | 2.9천 |
|---|
| 2025.10.16 | ₩31,075 | ₩31,075 | ₩30,686 | ₩30,780 | -0.95% | 1.8만 |
|---|
| 2025.10.15 | ₩31,008 | ₩31,008 | ₩30,941 | ₩30,992 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩30,640 | ₩30,928 | ₩30,640 | ₩30,894 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩30,673 | ₩30,720 | ₩30,579 | ₩30,700 | +0.09% | 2.1천 |
|---|
| 2025.10.10 | ₩30,827 | ₩30,827 | ₩30,333 | ₩30,333 | -1.60% | 2.5천 |
|---|