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 | ₩34,605 | ₩34,619 | ₩34,565 | ₩34,605 | 0.00% | 2.8천 |
| 2026.10.08 | ₩34,404 | ₩34,505 | ₩34,404 | ₩34,505 | +0.29% | 2.1천 |
| 2026.10.07 | ₩34,431 | ₩34,511 | ₩34,431 | ₩34,498 | +0.19% | 1.4천 |
| 2026.10.06 | ₩35,075 | ₩35,075 | ₩34,686 | ₩34,745 | -0.94% | 7.4천 |
| 2026.10.05 | ₩34,833 | ₩34,954 | ₩34,672 | ₩34,868 | +0.10% | 7.3천 |
| 2026.10.02 | ₩34,820 | ₩34,954 | ₩34,715 | ₩34,806 | -0.04% | 4천 |
| 2026.10.01 | ₩34,391 | ₩34,619 | ₩34,297 | ₩34,552 | +0.47% | 1.8만 |
| 2026.09.30 | ₩34,619 | ₩34,619 | ₩34,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,485 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩34,766 | ₩34,766 | ₩34,565 | ₩34,565 | -0.58% | 900 |
|---|
| 2026.09.28 | ₩34,726 | ₩34,726 | ₩34,660 | ₩34,660 | -0.19% | 300 |
|---|
| 2026.09.25 | ₩34,726 | ₩34,817 | ₩34,726 | ₩34,817 | +0.26% | 300 |
|---|
| 2026.09.24 | ₩34,719 | ₩34,769 | ₩34,719 | ₩34,769 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩34,981 | ₩34,981 | ₩34,739 | ₩34,739 | -0.69% | 800 |
|---|
| 2026.09.22 | ₩35,142 | ₩35,142 | ₩35,108 | ₩35,108 | -0.10% | 4천 |
|---|
| 2026.09.21 | ₩35,034 | ₩35,061 | ₩35,022 | ₩35,026 | -0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩35,034 | ₩35,034 | ₩34,793 | ₩34,920 | -0.33% | 1.6천 |
|---|
| 2026.09.17 | ₩35,061 | ₩35,155 | ₩35,033 | ₩35,033 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩35,128 | ₩35,128 | ₩34,898 | ₩34,898 | -0.66% | 3.7천 |
|---|
| 2026.09.15 | ₩34,887 | ₩34,994 | ₩34,887 | ₩34,967 | +0.23% | 1.6천 |
|---|
| 2026.09.14 | ₩35,088 | ₩35,142 | ₩35,088 | ₩35,123 | +0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩35,397 | ₩35,397 | ₩35,142 | ₩35,162 | -0.66% | 1.5천 |
|---|
| 2026.09.10 | ₩35,222 | ₩35,222 | ₩35,075 | ₩35,088 | -0.38% | 3천 |
|---|
| 2026.09.09 | ₩35,504 | ₩35,504 | ₩35,249 | ₩35,249 | -0.72% | 2.1천 |
|---|
| 2026.09.08 | ₩35,517 | ₩35,558 | ₩35,504 | ₩35,504 | -0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩35,571 | ₩35,576 | ₩35,517 | ₩35,576 | +0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩35,651 | ₩35,651 | ₩35,515 | ₩35,515 | -0.38% | 300 |
|---|
| 2026.09.02 | ₩35,236 | ₩35,477 | ₩35,236 | ₩35,477 | +0.69% | 3.6천 |
|---|
| 2026.09.01 | ₩35,263 | ₩35,263 | ₩35,195 | ₩35,195 | -0.19% | 1.6만 |
|---|
| 2026.08.31 | ₩35,356 | ₩35,437 | ₩35,343 | ₩35,437 | +0.23% | 3.3천 |
|---|
| 2026.08.28 | ₩35,611 | ₩35,611 | ₩35,531 | ₩35,531 | -0.23% | 400 |
|---|
| 2026.08.27 | ₩35,732 | ₩35,732 | ₩35,584 | ₩35,705 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩35,423 | ₩35,678 | ₩35,423 | ₩35,598 | +0.49% | 7.7천 |
|---|
| 2026.08.25 | ₩35,625 | ₩35,638 | ₩35,584 | ₩35,611 | -0.04% | 2.1천 |
|---|
| 2026.08.24 | ₩35,786 | ₩35,786 | ₩35,558 | ₩35,558 | -0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩35,584 | ₩35,678 | ₩35,584 | ₩35,625 | +0.11% | 4천 |
|---|
| 2026.08.20 | ₩35,598 | ₩35,598 | ₩35,477 | ₩35,571 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,745 | ₩35,765 | ₩35,745 | ₩35,745 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩35,665 | ₩35,719 | ₩35,611 | ₩35,638 | -0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩35,866 | ₩35,866 | ₩35,767 | ₩35,767 | -0.28% | 400 |
|---|
| 2026.08.14 | ₩35,741 | ₩35,799 | ₩35,741 | ₩35,786 | +0.12% | 6.1천 |
|---|
| 2026.08.13 | ₩35,692 | ₩35,705 | ₩35,692 | ₩35,705 | +0.04% | 800 |
|---|
| 2026.08.12 | ₩35,786 | ₩35,786 | ₩35,638 | ₩35,665 | -0.34% | 1.9천 |
|---|
| 2026.08.11 | ₩35,517 | ₩35,591 | ₩35,370 | ₩35,558 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩35,517 | ₩35,531 | ₩35,491 | ₩35,527 | +0.03% | 3.6천 |
|---|
| 2026.08.07 | ₩35,571 | ₩35,622 | ₩35,544 | ₩35,618 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩35,465 | ₩35,558 | ₩35,410 | ₩35,449 | -0.05% | 9.8천 |
|---|
| 2026.08.05 | ₩35,504 | ₩35,551 | ₩35,477 | ₩35,478 | -0.07% | 1.5만 |
|---|
| 2026.08.04 | ₩35,477 | ₩35,544 | ₩35,477 | ₩35,517 | +0.11% | 7천 |
|---|
| 2026.08.03 | ₩35,263 | ₩35,316 | ₩35,249 | ₩35,289 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩35,276 | ₩35,276 | ₩35,060 | ₩35,060 | -0.61% | 300 |
|---|
| 2026.07.30 | ₩34,967 | ₩35,095 | ₩34,927 | ₩35,095 | +0.36% | 3.2만 |
|---|
| 2026.07.29 | ₩35,169 | ₩35,169 | ₩34,848 | ₩34,882 | -0.82% | 6.4천 |
|---|
| 2026.07.28 | ₩35,021 | ₩35,140 | ₩35,021 | ₩35,115 | +0.27% | 2.9천 |
|---|
| 2026.07.27 | ₩35,075 | ₩35,088 | ₩35,075 | ₩35,088 | +0.04% | 800 |
|---|
| 2026.07.24 | ₩35,169 | ₩35,169 | ₩34,941 | ₩34,977 | -0.55% | 5.4천 |
|---|
| 2026.07.23 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩35,289 | ₩35,289 | ₩35,061 | ₩35,102 | -0.53% | 4.3천 |
|---|
| 2026.07.21 | ₩35,055 | ₩35,222 | ₩35,055 | ₩35,222 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩35,236 | ₩35,236 | ₩35,020 | ₩35,020 | -0.61% | 5.4천 |
|---|
| 2026.07.17 | ₩35,142 | ₩35,165 | ₩34,981 | ₩35,081 | -0.17% | 3천 |
|---|
| 2026.07.16 | ₩35,249 | ₩35,249 | ₩35,128 | ₩35,128 | -0.34% | 2.7만 |
|---|
| 2026.07.15 | ₩35,202 | ₩35,202 | ₩35,102 | ₩35,128 | -0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩35,022 | ₩35,075 | ₩35,022 | ₩35,075 | +0.15% | 700 |
|---|
| 2026.07.13 | ₩35,055 | ₩35,055 | ₩34,915 | ₩34,981 | -0.21% | 4.3천 |
|---|
| 2026.07.10 | ₩35,036 | ₩35,108 | ₩35,036 | ₩35,104 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩35,088 | ₩35,209 | ₩35,088 | ₩35,155 | +0.19% | 4.4천 |
|---|
| 2026.07.08 | ₩34,874 | ₩34,967 | ₩34,820 | ₩34,941 | +0.19% | 8.8천 |
|---|
| 2026.07.07 | ₩35,088 | ₩35,088 | ₩35,010 | ₩35,075 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩35,222 | ₩35,276 | ₩35,197 | ₩35,197 | -0.07% | 2.2천 |
|---|
| 2026.07.02 | ₩35,343 | ₩35,343 | ₩35,061 | ₩35,111 | -0.66% | 3.9천 |
|---|
| 2026.07.01 | ₩35,303 | ₩35,309 | ₩35,115 | ₩35,199 | -0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩35,195 | ₩35,236 | ₩35,128 | ₩35,202 | +0.02% | 2.1천 |
|---|
| 2026.06.29 | ₩34,941 | ₩35,094 | ₩34,941 | ₩35,094 | +0.44% | 2.3천 |
|---|
| 2026.06.26 | ₩34,860 | ₩35,053 | ₩34,860 | ₩35,048 | +0.54% | 700 |
|---|
| 2026.06.25 | ₩35,034 | ₩35,034 | ₩35,018 | ₩35,018 | -0.05% | 1.3천 |
|---|
| 2026.06.24 | ₩34,833 | ₩35,075 | ₩34,833 | ₩34,926 | +0.27% | 1.9천 |
|---|
| 2026.06.23 | ₩34,874 | ₩34,967 | ₩34,820 | ₩34,847 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩34,954 | ₩35,028 | ₩34,954 | ₩35,028 | +0.21% | 900 |
|---|
| 2026.06.18 | ₩34,672 | ₩34,918 | ₩34,672 | ₩34,918 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩34,713 | ₩34,874 | ₩34,632 | ₩34,632 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,994 | ₩34,994 | ₩34,699 | ₩34,699 | -0.84% | 4.1천 |
|---|
| 2026.06.15 | ₩34,914 | ₩34,914 | ₩34,839 | ₩34,839 | -0.22% | 2천 |
|---|
| 2026.06.12 | ₩34,713 | ₩34,806 | ₩34,646 | ₩34,646 | -0.19% | 2천 |
|---|
| 2026.06.11 | ₩34,350 | ₩34,552 | ₩34,283 | ₩34,525 | +0.51% | 4천 |
|---|
| 2026.06.10 | ₩34,176 | ₩34,471 | ₩34,129 | ₩34,148 | -0.08% | 2천 |
|---|
| 2026.06.09 | ₩34,572 | ₩34,572 | ₩34,096 | ₩34,350 | -0.64% | 1.1만 |
|---|
| 2026.06.08 | ₩34,283 | ₩34,431 | ₩34,230 | ₩34,230 | -0.16% | 7.4천 |
|---|
| 2026.06.05 | ₩34,364 | ₩34,364 | ₩34,016 | ₩34,163 | -0.59% | 3천 |
|---|
| 2026.06.04 | ₩34,900 | ₩34,900 | ₩34,431 | ₩34,605 | -0.85% | 2.3천 |
|---|
| 2026.06.03 | ₩34,511 | ₩34,511 | ₩34,377 | ₩34,377 | -0.39% | 600 |
|---|
| 2026.06.02 | ₩34,552 | ₩34,612 | ₩34,552 | ₩34,578 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,801 | ₩34,538 | ₩33,801 | ₩34,481 | +2.01% | 2.1만 |
|---|
| 2026.05.29 | ₩34,525 | ₩34,525 | ₩34,485 | ₩34,525 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩34,431 | ₩34,632 | ₩34,431 | ₩34,617 | +0.54% | 6.1천 |
|---|
| 2026.05.27 | ₩34,552 | ₩34,578 | ₩34,511 | ₩34,517 | -0.10% | 2.2천 |
|---|
| 2026.05.26 | ₩34,391 | ₩34,552 | ₩34,391 | ₩34,498 | +0.31% | 2.4천 |
|---|
| 2026.05.22 | ₩34,176 | ₩34,324 | ₩34,176 | ₩34,324 | +0.43% | 4.3천 |
|---|
| 2026.05.21 | ₩33,854 | ₩34,163 | ₩33,854 | ₩34,125 | +0.80% | 2.2천 |
|---|
| 2026.05.20 | ₩33,707 | ₩34,015 | ₩33,666 | ₩33,948 | +0.72% | 7.3천 |
|---|
| 2026.05.19 | ₩33,733 | ₩33,733 | ₩33,566 | ₩33,586 | -0.44% | 4.8천 |
|---|
| 2026.05.18 | ₩33,901 | ₩33,901 | ₩33,680 | ₩33,720 | -0.53% | 4.7천 |
|---|
| 2026.05.15 | ₩33,814 | ₩33,928 | ₩33,814 | ₩33,854 | +0.12% | 2.4천 |
|---|
| 2026.05.14 | ₩34,116 | ₩34,203 | ₩34,116 | ₩34,171 | +0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩34,203 | ₩34,203 | ₩33,961 | ₩34,075 | -0.37% | 6.6천 |
|---|
| 2026.05.12 | ₩34,029 | ₩34,082 | ₩33,868 | ₩34,082 | +0.16% | 8.5천 |
|---|
| 2026.05.11 | ₩34,324 | ₩34,350 | ₩34,230 | ₩34,230 | -0.27% | 1.3만 |
|---|
| 2026.05.08 | ₩34,149 | ₩34,216 | ₩34,109 | ₩34,216 | +0.20% | 8.5천 |
|---|
| 2026.05.07 | ₩34,216 | ₩34,216 | ₩34,051 | ₩34,055 | -0.47% | 1만 |
|---|
| 2026.05.06 | ₩34,189 | ₩34,298 | ₩34,189 | ₩34,298 | +0.32% | 7.1천 |
|---|
| 2026.05.05 | ₩33,935 | ₩34,109 | ₩33,935 | ₩34,075 | +0.42% | 6.7천 |
|---|
| 2026.05.04 | ₩33,842 | ₩34,002 | ₩33,653 | ₩33,821 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩33,948 | ₩33,961 | ₩33,841 | ₩33,868 | -0.24% | 1.2만 |
|---|
| 2026.04.30 | ₩33,666 | ₩33,843 | ₩33,559 | ₩33,843 | +0.53% | 1만 |
|---|
| 2026.04.29 | ₩33,707 | ₩33,707 | ₩33,452 | ₩33,497 | -0.62% | 3.9천 |
|---|
| 2026.04.28 | ₩33,760 | ₩33,760 | ₩33,546 | ₩33,593 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩33,854 | ₩33,854 | ₩33,720 | ₩33,767 | -0.26% | 7.6천 |
|---|
| 2026.04.24 | ₩33,841 | ₩33,841 | ₩33,700 | ₩33,756 | -0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩33,760 | ₩33,830 | ₩33,572 | ₩33,665 | -0.28% | 8천 |
|---|
| 2026.04.22 | ₩33,881 | ₩33,881 | ₩33,653 | ₩33,760 | -0.36% | 7.5천 |
|---|
| 2026.04.21 | ₩33,908 | ₩33,921 | ₩33,579 | ₩33,626 | -0.83% | 3.8천 |
|---|
| 2026.04.20 | ₩33,693 | ₩33,814 | ₩33,693 | ₩33,814 | +0.36% | 9.2천 |
|---|
| 2026.04.17 | ₩33,519 | ₩33,827 | ₩33,492 | ₩33,733 | +0.64% | 8.9만 |
|---|
| 2026.04.16 | ₩33,425 | ₩33,425 | ₩33,264 | ₩33,358 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,344 | ₩33,385 | ₩33,291 | ₩33,385 | +0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩33,318 | ₩33,358 | ₩33,264 | ₩33,344 | +0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩32,808 | ₩33,143 | ₩32,754 | ₩33,130 | +0.98% | 1.1만 |
|---|
| 2026.04.10 | ₩32,929 | ₩32,929 | ₩32,801 | ₩32,875 | -0.16% | 2.5만 |
|---|
| 2026.04.09 | ₩32,593 | ₩32,915 | ₩32,593 | ₩32,835 | +0.74% | 2.3만 |
|---|
| 2026.04.08 | ₩32,875 | ₩32,875 | ₩32,643 | ₩32,687 | -0.57% | 7.4천 |
|---|
| 2026.04.07 | ₩32,030 | ₩32,218 | ₩32,010 | ₩32,218 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩32,124 | ₩32,231 | ₩32,090 | ₩32,218 | +0.29% | 1.4만 |
|---|
| 2026.04.02 | ₩31,561 | ₩32,097 | ₩31,561 | ₩32,057 | +1.57% | 1.5만 |
|---|
| 2026.04.01 | ₩32,137 | ₩32,204 | ₩31,909 | ₩32,003 | -0.42% | 2.1만 |
|---|
| 2026.03.31 | ₩31,567 | ₩31,882 | ₩31,440 | ₩31,856 | +0.91% | 1.3만 |
|---|
| 2026.03.30 | ₩31,467 | ₩31,507 | ₩31,239 | ₩31,243 | -0.71% | 6.7천 |
|---|
| 2026.03.27 | ₩31,695 | ₩31,695 | ₩31,420 | ₩31,453 | -0.76% | 3.5만 |
|---|
| 2026.03.26 | ₩31,921 | ₩32,043 | ₩31,742 | ₩31,789 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,124 | ₩32,124 | ₩31,976 | ₩32,097 | -0.08% | 3.3천 |
|---|
| 2026.03.24 | ₩31,681 | ₩31,962 | ₩31,614 | ₩31,882 | +0.64% | 1.4만 |
|---|
| 2026.03.23 | ₩31,815 | ₩32,057 | ₩31,775 | ₩31,797 | -0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩31,668 | ₩31,748 | ₩31,339 | ₩31,339 | -1.04% | 1.4만 |
|---|
| 2026.03.19 | ₩31,547 | ₩31,807 | ₩31,519 | ₩31,807 | +0.82% | 1.4만 |
|---|
| 2026.03.18 | ₩31,882 | ₩31,936 | ₩31,735 | ₩31,762 | -0.38% | 3.9만 |
|---|
| 2026.03.17 | ₩32,017 | ₩32,137 | ₩31,950 | ₩32,043 | +0.08% | 3.1만 |
|---|
| 2026.03.16 | ₩32,017 | ₩32,043 | ₩31,869 | ₩31,909 | -0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩31,896 | ₩31,936 | ₩31,641 | ₩31,680 | -0.68% | 13.2만 |
|---|
| 2026.03.12 | ₩31,923 | ₩31,923 | ₩31,695 | ₩31,722 | -0.63% | 2만 |
|---|
| 2026.03.11 | ₩32,124 | ₩32,224 | ₩31,963 | ₩32,151 | +0.08% | 2.2만 |
|---|
| 2026.03.10 | ₩32,151 | ₩32,419 | ₩32,117 | ₩32,178 | +0.08% | 2.8만 |
|---|
| 2026.03.09 | ₩31,802 | ₩32,172 | ₩31,527 | ₩32,172 | +1.16% | 3.4만 |
|---|
| 2026.03.06 | ₩32,070 | ₩32,137 | ₩31,896 | ₩31,963 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩32,607 | ₩32,607 | ₩32,231 | ₩32,406 | -0.62% | 6.7만 |
|---|
| 2026.03.04 | ₩32,741 | ₩32,922 | ₩32,634 | ₩32,776 | +0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩32,339 | ₩32,915 | ₩32,178 | ₩32,593 | +0.79% | 6.8만 |
|---|
| 2026.03.02 | ₩32,526 | ₩32,902 | ₩32,526 | ₩32,852 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩32,821 | ₩32,821 | ₩32,567 | ₩32,741 | -0.25% | 10.5만 |
|---|
| 2026.02.26 | ₩32,969 | ₩32,996 | ₩32,761 | ₩32,962 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩32,955 | ₩32,955 | ₩32,795 | ₩32,915 | -0.12% | 5만 |
|---|
| 2026.02.24 | ₩32,687 | ₩33,814 | ₩32,600 | ₩32,835 | +0.45% | 11.6만 |
|---|
| 2026.02.23 | ₩32,875 | ₩32,875 | ₩32,499 | ₩32,647 | -0.69% | 13.8만 |
|---|
| 2026.02.20 | ₩32,955 | ₩33,021 | ₩32,859 | ₩32,929 | -0.08% | 16.5만 |
|---|
| 2026.02.19 | ₩32,888 | ₩32,915 | ₩32,844 | ₩32,902 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩32,862 | ₩32,902 | ₩32,821 | ₩32,888 | +0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩32,862 | ₩32,862 | ₩32,727 | ₩32,848 | -0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩32,754 | ₩32,821 | ₩32,687 | ₩32,760 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩32,902 | ₩32,902 | ₩32,600 | ₩32,626 | -0.84% | 1.9만 |
|---|
| 2026.02.11 | ₩32,808 | ₩32,808 | ₩32,714 | ₩32,774 | -0.10% | 4.8만 |
|---|
| 2026.02.10 | ₩32,795 | ₩32,795 | ₩32,754 | ₩32,754 | -0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩32,620 | ₩32,795 | ₩32,620 | ₩32,753 | +0.41% | 1.1만 |
|---|
| 2026.02.06 | ₩32,553 | ₩32,754 | ₩32,553 | ₩32,754 | +0.62% | 5.6천 |
|---|
| 2026.02.05 | ₩32,432 | ₩32,446 | ₩32,292 | ₩32,292 | -0.43% | 6.1천 |
|---|
| 2026.02.04 | ₩32,714 | ₩32,714 | ₩32,379 | ₩32,513 | -0.62% | 7.4천 |
|---|
| 2026.02.03 | ₩32,687 | ₩32,687 | ₩32,446 | ₩32,597 | -0.27% | 7.4천 |
|---|
| 2026.02.02 | ₩32,567 | ₩32,687 | ₩32,567 | ₩32,634 | +0.21% | 3.7만 |
|---|
| 2026.01.30 | ₩32,419 | ₩32,526 | ₩32,392 | ₩32,453 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩32,526 | ₩32,553 | ₩32,526 | ₩32,549 | +0.07% | 2.9천 |
|---|
| 2026.01.28 | ₩32,674 | ₩32,674 | ₩32,540 | ₩32,565 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩32,634 | ₩32,634 | ₩32,553 | ₩32,593 | -0.12% | 3.3천 |
|---|
| 2026.01.26 | ₩32,513 | ₩32,607 | ₩32,499 | ₩32,580 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩32,634 | ₩32,634 | ₩32,412 | ₩32,513 | -0.37% | 2.9만 |
|---|
| 2026.01.22 | ₩32,634 | ₩32,674 | ₩32,567 | ₩32,605 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩32,406 | ₩32,600 | ₩32,406 | ₩32,530 | +0.38% | 2만 |
|---|
| 2026.01.20 | ₩32,419 | ₩32,473 | ₩32,357 | ₩32,357 | -0.19% | 2.3천 |
|---|
| 2026.01.16 | ₩32,533 | ₩32,533 | ₩32,486 | ₩32,521 | -0.04% | 8.9천 |
|---|
| 2026.01.15 | ₩32,499 | ₩32,540 | ₩32,499 | ₩32,506 | +0.02% | 6.2천 |
|---|
| 2026.01.14 | ₩32,406 | ₩32,412 | ₩32,325 | ₩32,412 | +0.02% | 1만 |
|---|
| 2026.01.13 | ₩32,473 | ₩32,473 | ₩32,352 | ₩32,379 | -0.29% | 6.3천 |
|---|
| 2026.01.12 | ₩32,325 | ₩32,406 | ₩32,218 | ₩32,392 | +0.21% | 2.8만 |
|---|
| 2026.01.09 | ₩32,312 | ₩32,406 | ₩32,231 | ₩32,339 | +0.08% | 8.7만 |
|---|
| 2026.01.08 | ₩32,097 | ₩32,218 | ₩32,097 | ₩32,208 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩32,124 | ₩32,151 | ₩32,070 | ₩32,100 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩31,976 | ₩32,110 | ₩31,882 | ₩32,110 | +0.42% | 1만 |
|---|
| 2026.01.05 | ₩31,815 | ₩31,963 | ₩31,789 | ₩31,962 | +0.46% | 1.3천 |
|---|
| 2026.01.02 | ₩31,574 | ₩31,709 | ₩31,574 | ₩31,709 | +0.43% | 3.2천 |
|---|
| 2025.12.31 | ₩31,601 | ₩31,601 | ₩31,523 | ₩31,523 | -0.25% | 800 |
|---|
| 2025.12.30 | ₩31,722 | ₩31,722 | ₩31,640 | ₩31,640 | -0.26% | 400 |
|---|
| 2025.12.29 | ₩31,789 | ₩31,789 | ₩31,708 | ₩31,747 | -0.13% | 2.5천 |
|---|
| 2025.12.26 | ₩31,815 | ₩31,826 | ₩31,772 | ₩31,826 | +0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩31,775 | ₩31,842 | ₩31,775 | ₩31,842 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩31,882 | ₩31,882 | ₩31,814 | ₩31,814 | -0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩31,923 | ₩31,963 | ₩31,870 | ₩31,870 | -0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩31,534 | ₩31,722 | ₩31,534 | ₩31,715 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩31,587 | ₩31,587 | ₩31,507 | ₩31,507 | -0.25% | 2.4천 |
|---|
| 2025.12.17 | ₩31,547 | ₩31,628 | ₩31,373 | ₩31,400 | -0.47% | 1.3만 |
|---|
| 2025.12.16 | ₩31,561 | ₩31,614 | ₩31,534 | ₩31,614 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩31,748 | ₩31,748 | ₩31,587 | ₩31,620 | -0.41% | 1.1천 |
|---|
| 2025.12.12 | ₩31,923 | ₩31,923 | ₩31,687 | ₩31,687 | -0.74% | 4.1천 |
|---|
| 2025.12.11 | ₩31,750 | ₩31,822 | ₩31,750 | ₩31,822 | +0.23% | 200 |
|---|
| 2025.12.10 | ₩31,480 | ₩31,709 | ₩31,480 | ₩31,709 | +0.73% | 900 |
|---|
| 2025.12.09 | ₩31,534 | ₩31,574 | ₩31,506 | ₩31,506 | -0.09% | 900 |
|---|
| 2025.12.08 | ₩31,534 | ₩31,534 | ₩31,453 | ₩31,460 | -0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩31,520 | ₩31,520 | ₩31,426 | ₩31,452 | -0.22% | 7.4천 |
|---|
| 2025.12.04 | ₩31,400 | ₩31,500 | ₩31,373 | ₩31,500 | +0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩31,212 | ₩31,386 | ₩31,212 | ₩31,363 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩31,201 | ₩31,201 | ₩31,125 | ₩31,125 | -0.25% | 6천 |
|---|
| 2025.12.01 | ₩31,105 | ₩31,185 | ₩31,105 | ₩31,138 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,131 | ₩31,212 | ₩31,131 | ₩31,193 | +0.20% | 1.1천 |
|---|
| 2025.11.25 | ₩30,836 | ₩31,050 | ₩30,836 | ₩31,050 | +0.69% | 800 |
|---|
| 2025.11.24 | ₩30,407 | ₩30,705 | ₩30,407 | ₩30,705 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩30,031 | ₩30,380 | ₩29,964 | ₩30,380 | +1.16% | 6천 |
|---|
| 2025.11.20 | ₩30,555 | ₩30,555 | ₩29,911 | ₩29,911 | -2.11% | 800 |
|---|
| 2025.11.19 | ₩30,273 | ₩30,327 | ₩30,152 | ₩30,230 | -0.14% | 4.3천 |
|---|
| 2025.11.18 | ₩30,085 | ₩30,280 | ₩30,058 | ₩30,230 | +0.48% | 8.1천 |
|---|
| 2025.11.17 | ₩30,367 | ₩30,395 | ₩30,099 | ₩30,099 | -0.88% | 5.4천 |
|---|
| 2025.11.14 | ₩30,206 | ₩30,510 | ₩30,206 | ₩30,459 | +0.84% | 1.7만 |
|---|
| 2025.11.13 | ₩30,769 | ₩30,769 | ₩30,353 | ₩30,353 | -1.35% | 2.1천 |
|---|
| 2025.11.12 | ₩30,809 | ₩30,881 | ₩30,796 | ₩30,847 | +0.12% | 2.2천 |
|---|
| 2025.11.11 | ₩30,823 | ₩30,883 | ₩30,823 | ₩30,875 | +0.17% | 3.8천 |
|---|
| 2025.11.10 | ₩30,836 | ₩30,864 | ₩30,836 | ₩30,856 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩30,434 | ₩30,642 | ₩30,327 | ₩30,642 | +0.68% | 6.3천 |
|---|
| 2025.11.06 | ₩30,876 | ₩30,876 | ₩30,595 | ₩30,602 | -0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩30,648 | ₩30,879 | ₩30,648 | ₩30,867 | +0.71% | 2.1천 |
|---|
| 2025.11.04 | ₩30,702 | ₩30,713 | ₩30,635 | ₩30,644 | -0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩30,850 | ₩30,903 | ₩30,675 | ₩30,859 | +0.03% | 2.7천 |
|---|
| 2025.10.31 | ₩30,823 | ₩30,937 | ₩30,796 | ₩30,937 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩30,930 | ₩30,957 | ₩30,863 | ₩30,863 | -0.22% | 1.5천 |
|---|
| 2025.10.29 | ₩31,091 | ₩31,118 | ₩30,937 | ₩30,946 | -0.47% | 2.4천 |
|---|
| 2025.10.28 | ₩31,158 | ₩31,158 | ₩31,011 | ₩31,070 | -0.28% | 2.4천 |
|---|
| 2025.10.27 | ₩31,279 | ₩31,279 | ₩31,105 | ₩31,145 | -0.43% | 1.2천 |
|---|
| 2025.10.24 | ₩31,064 | ₩31,138 | ₩31,064 | ₩31,118 | +0.17% | 1.4천 |
|---|
| 2025.10.23 | ₩30,836 | ₩30,937 | ₩30,756 | ₩30,922 | +0.28% | 13만 |
|---|
| 2025.10.22 | ₩30,729 | ₩30,742 | ₩30,729 | ₩30,742 | +0.04% | 900 |
|---|
| 2025.10.21 | ₩31,024 | ₩31,024 | ₩30,903 | ₩30,970 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩30,957 | ₩30,970 | ₩30,930 | ₩30,970 | +0.04% | 1.3천 |
|---|
| 2025.10.17 | ₩30,742 | ₩30,742 | ₩30,628 | ₩30,689 | -0.17% | 2.9천 |
|---|
| 2025.10.16 | ₩31,105 | ₩31,105 | ₩30,716 | ₩30,809 | -0.95% | 1.8만 |
|---|
| 2025.10.15 | ₩31,037 | ₩31,037 | ₩30,970 | ₩31,021 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩30,669 | ₩30,957 | ₩30,669 | ₩30,923 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩30,702 | ₩30,749 | ₩30,608 | ₩30,729 | +0.09% | 2.1천 |
|---|
| 2025.10.10 | ₩30,856 | ₩30,856 | ₩30,361 | ₩30,361 | -1.60% | 2.5천 |
|---|