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 | ₩34,494 | ₩34,507 | ₩34,453 | ₩34,494 | 0.00% | 2.8천 |
| 2026.10.08 | ₩34,293 | ₩34,393 | ₩34,293 | ₩34,393 | +0.29% | 2.1천 |
| 2026.10.07 | ₩34,320 | ₩34,400 | ₩34,320 | ₩34,387 | +0.19% | 1.4천 |
| 2026.10.06 | ₩34,962 | ₩34,962 | ₩34,574 | ₩34,633 | -0.94% | 7.4천 |
| 2026.10.05 | ₩34,721 | ₩34,841 | ₩34,560 | ₩34,756 | +0.10% | 7.3천 |
| 2026.10.02 | ₩34,707 | ₩34,841 | ₩34,603 | ₩34,694 | -0.04% | 4천 |
| 2026.10.01 | ₩34,280 | ₩34,507 | ₩34,186 | ₩34,440 | +0.47% | 1.8만 |
| 2026.09.30 | ₩34,507 | ₩34,507 | ₩34,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,373 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩34,654 | ₩34,654 | ₩34,453 | ₩34,453 | -0.58% | 900 |
|---|
| 2026.09.28 | ₩34,614 | ₩34,614 | ₩34,548 | ₩34,548 | -0.19% | 300 |
|---|
| 2026.09.25 | ₩34,614 | ₩34,705 | ₩34,614 | ₩34,705 | +0.26% | 300 |
|---|
| 2026.09.24 | ₩34,607 | ₩34,657 | ₩34,607 | ₩34,657 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩34,868 | ₩34,868 | ₩34,627 | ₩34,627 | -0.69% | 800 |
|---|
| 2026.09.22 | ₩35,028 | ₩35,028 | ₩34,995 | ₩34,995 | -0.10% | 4천 |
|---|
| 2026.09.21 | ₩34,921 | ₩34,948 | ₩34,909 | ₩34,913 | -0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩34,921 | ₩34,921 | ₩34,681 | ₩34,808 | -0.33% | 1.6천 |
|---|
| 2026.09.17 | ₩34,948 | ₩35,042 | ₩34,920 | ₩34,920 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩35,015 | ₩35,015 | ₩34,785 | ₩34,785 | -0.66% | 3.7천 |
|---|
| 2026.09.15 | ₩34,774 | ₩34,881 | ₩34,774 | ₩34,855 | +0.23% | 1.6천 |
|---|
| 2026.09.14 | ₩34,975 | ₩35,028 | ₩34,975 | ₩35,010 | +0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩35,282 | ₩35,282 | ₩35,028 | ₩35,048 | -0.66% | 1.5천 |
|---|
| 2026.09.10 | ₩35,109 | ₩35,109 | ₩34,962 | ₩34,975 | -0.38% | 3천 |
|---|
| 2026.09.09 | ₩35,389 | ₩35,389 | ₩35,135 | ₩35,135 | -0.72% | 2.1천 |
|---|
| 2026.09.08 | ₩35,403 | ₩35,443 | ₩35,389 | ₩35,389 | -0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩35,456 | ₩35,462 | ₩35,403 | ₩35,462 | +0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩35,536 | ₩35,536 | ₩35,400 | ₩35,400 | -0.38% | 300 |
|---|
| 2026.09.02 | ₩35,122 | ₩35,363 | ₩35,122 | ₩35,363 | +0.69% | 3.6천 |
|---|
| 2026.09.01 | ₩35,149 | ₩35,149 | ₩35,082 | ₩35,082 | -0.19% | 1.6만 |
|---|
| 2026.08.31 | ₩35,242 | ₩35,322 | ₩35,229 | ₩35,322 | +0.23% | 3.3천 |
|---|
| 2026.08.28 | ₩35,496 | ₩35,496 | ₩35,416 | ₩35,416 | -0.23% | 400 |
|---|
| 2026.08.27 | ₩35,617 | ₩35,617 | ₩35,470 | ₩35,590 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩35,309 | ₩35,563 | ₩35,309 | ₩35,483 | +0.49% | 7.7천 |
|---|
| 2026.08.25 | ₩35,510 | ₩35,523 | ₩35,470 | ₩35,496 | -0.04% | 2.1천 |
|---|
| 2026.08.24 | ₩35,670 | ₩35,670 | ₩35,443 | ₩35,443 | -0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩35,470 | ₩35,563 | ₩35,470 | ₩35,510 | +0.11% | 4천 |
|---|
| 2026.08.20 | ₩35,483 | ₩35,483 | ₩35,363 | ₩35,456 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,630 | ₩35,650 | ₩35,630 | ₩35,630 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩35,550 | ₩35,603 | ₩35,496 | ₩35,523 | -0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩35,750 | ₩35,750 | ₩35,651 | ₩35,651 | -0.28% | 400 |
|---|
| 2026.08.14 | ₩35,626 | ₩35,683 | ₩35,626 | ₩35,670 | +0.12% | 6.1천 |
|---|
| 2026.08.13 | ₩35,577 | ₩35,590 | ₩35,577 | ₩35,590 | +0.04% | 800 |
|---|
| 2026.08.12 | ₩35,670 | ₩35,670 | ₩35,523 | ₩35,550 | -0.34% | 1.9천 |
|---|
| 2026.08.11 | ₩35,403 | ₩35,476 | ₩35,256 | ₩35,443 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩35,403 | ₩35,416 | ₩35,376 | ₩35,412 | +0.03% | 3.6천 |
|---|
| 2026.08.07 | ₩35,456 | ₩35,507 | ₩35,429 | ₩35,503 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩35,351 | ₩35,443 | ₩35,296 | ₩35,335 | -0.05% | 9.8천 |
|---|
| 2026.08.05 | ₩35,389 | ₩35,436 | ₩35,363 | ₩35,364 | -0.07% | 1.5만 |
|---|
| 2026.08.04 | ₩35,363 | ₩35,429 | ₩35,363 | ₩35,403 | +0.11% | 7천 |
|---|
| 2026.08.03 | ₩35,149 | ₩35,202 | ₩35,135 | ₩35,175 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩35,162 | ₩35,162 | ₩34,947 | ₩34,947 | -0.61% | 300 |
|---|
| 2026.07.30 | ₩34,855 | ₩34,982 | ₩34,814 | ₩34,982 | +0.36% | 3.2만 |
|---|
| 2026.07.29 | ₩35,055 | ₩35,055 | ₩34,736 | ₩34,769 | -0.82% | 6.4천 |
|---|
| 2026.07.28 | ₩34,908 | ₩35,027 | ₩34,908 | ₩35,002 | +0.27% | 2.9천 |
|---|
| 2026.07.27 | ₩34,962 | ₩34,975 | ₩34,962 | ₩34,975 | +0.04% | 800 |
|---|
| 2026.07.24 | ₩35,055 | ₩35,055 | ₩34,828 | ₩34,864 | -0.55% | 5.4천 |
|---|
| 2026.07.23 | ₩34,908 | ₩34,908 | ₩34,908 | ₩34,908 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩35,175 | ₩35,175 | ₩34,948 | ₩34,988 | -0.53% | 4.3천 |
|---|
| 2026.07.21 | ₩34,941 | ₩35,109 | ₩34,941 | ₩35,109 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩35,122 | ₩35,122 | ₩34,907 | ₩34,907 | -0.61% | 5.4천 |
|---|
| 2026.07.17 | ₩35,028 | ₩35,051 | ₩34,868 | ₩34,968 | -0.17% | 3천 |
|---|
| 2026.07.16 | ₩35,135 | ₩35,135 | ₩35,015 | ₩35,015 | -0.34% | 2.7만 |
|---|
| 2026.07.15 | ₩35,089 | ₩35,089 | ₩34,988 | ₩35,015 | -0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩34,909 | ₩34,962 | ₩34,909 | ₩34,962 | +0.15% | 700 |
|---|
| 2026.07.13 | ₩34,941 | ₩34,941 | ₩34,802 | ₩34,868 | -0.21% | 4.3천 |
|---|
| 2026.07.10 | ₩34,923 | ₩34,995 | ₩34,923 | ₩34,991 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩34,975 | ₩35,095 | ₩34,975 | ₩35,042 | +0.19% | 4.4천 |
|---|
| 2026.07.08 | ₩34,761 | ₩34,855 | ₩34,707 | ₩34,828 | +0.19% | 8.8천 |
|---|
| 2026.07.07 | ₩34,975 | ₩34,975 | ₩34,897 | ₩34,962 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩35,109 | ₩35,162 | ₩35,083 | ₩35,083 | -0.07% | 2.2천 |
|---|
| 2026.07.02 | ₩35,229 | ₩35,229 | ₩34,948 | ₩34,998 | -0.66% | 3.9천 |
|---|
| 2026.07.01 | ₩35,189 | ₩35,195 | ₩35,002 | ₩35,086 | -0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩35,082 | ₩35,122 | ₩35,015 | ₩35,089 | +0.02% | 2.1천 |
|---|
| 2026.06.29 | ₩34,828 | ₩34,980 | ₩34,828 | ₩34,980 | +0.44% | 2.3천 |
|---|
| 2026.06.26 | ₩34,748 | ₩34,940 | ₩34,748 | ₩34,935 | +0.54% | 700 |
|---|
| 2026.06.25 | ₩34,921 | ₩34,921 | ₩34,905 | ₩34,905 | -0.05% | 1.3천 |
|---|
| 2026.06.24 | ₩34,721 | ₩34,962 | ₩34,721 | ₩34,813 | +0.27% | 1.9천 |
|---|
| 2026.06.23 | ₩34,761 | ₩34,855 | ₩34,707 | ₩34,734 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩34,841 | ₩34,915 | ₩34,841 | ₩34,915 | +0.21% | 900 |
|---|
| 2026.06.18 | ₩34,560 | ₩34,805 | ₩34,560 | ₩34,805 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩34,601 | ₩34,761 | ₩34,520 | ₩34,520 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,881 | ₩34,881 | ₩34,587 | ₩34,587 | -0.84% | 4.1천 |
|---|
| 2026.06.15 | ₩34,801 | ₩34,801 | ₩34,726 | ₩34,726 | -0.22% | 2천 |
|---|
| 2026.06.12 | ₩34,601 | ₩34,694 | ₩34,534 | ₩34,534 | -0.19% | 2천 |
|---|
| 2026.06.11 | ₩34,240 | ₩34,440 | ₩34,173 | ₩34,413 | +0.51% | 4천 |
|---|
| 2026.06.10 | ₩34,066 | ₩34,360 | ₩34,019 | ₩34,038 | -0.08% | 2천 |
|---|
| 2026.06.09 | ₩34,460 | ₩34,460 | ₩33,986 | ₩34,240 | -0.64% | 1.1만 |
|---|
| 2026.06.08 | ₩34,173 | ₩34,320 | ₩34,119 | ₩34,119 | -0.16% | 7.4천 |
|---|
| 2026.06.05 | ₩34,253 | ₩34,253 | ₩33,907 | ₩34,052 | -0.59% | 3천 |
|---|
| 2026.06.04 | ₩34,788 | ₩34,788 | ₩34,320 | ₩34,494 | -0.85% | 2.3천 |
|---|
| 2026.06.03 | ₩34,400 | ₩34,400 | ₩34,266 | ₩34,266 | -0.39% | 600 |
|---|
| 2026.06.02 | ₩34,440 | ₩34,500 | ₩34,440 | ₩34,467 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,691 | ₩34,427 | ₩33,691 | ₩34,369 | +2.01% | 2.1만 |
|---|
| 2026.05.29 | ₩34,413 | ₩34,413 | ₩34,373 | ₩34,413 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩34,320 | ₩34,520 | ₩34,320 | ₩34,506 | +0.54% | 6.1천 |
|---|
| 2026.05.27 | ₩34,440 | ₩34,467 | ₩34,400 | ₩34,405 | -0.10% | 2.2천 |
|---|
| 2026.05.26 | ₩34,280 | ₩34,440 | ₩34,280 | ₩34,387 | +0.31% | 2.4천 |
|---|
| 2026.05.22 | ₩34,066 | ₩34,213 | ₩34,066 | ₩34,213 | +0.43% | 4.3천 |
|---|
| 2026.05.21 | ₩33,745 | ₩34,052 | ₩33,745 | ₩34,015 | +0.80% | 2.2천 |
|---|
| 2026.05.20 | ₩33,598 | ₩33,905 | ₩33,558 | ₩33,838 | +0.72% | 7.3천 |
|---|
| 2026.05.19 | ₩33,625 | ₩33,625 | ₩33,457 | ₩33,477 | -0.44% | 4.8천 |
|---|
| 2026.05.18 | ₩33,792 | ₩33,792 | ₩33,571 | ₩33,611 | -0.53% | 4.7천 |
|---|
| 2026.05.15 | ₩33,705 | ₩33,818 | ₩33,705 | ₩33,745 | +0.12% | 2.4천 |
|---|
| 2026.05.14 | ₩34,006 | ₩34,092 | ₩34,006 | ₩34,060 | +0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩34,092 | ₩34,092 | ₩33,852 | ₩33,965 | -0.37% | 6.6천 |
|---|
| 2026.05.12 | ₩33,919 | ₩33,972 | ₩33,758 | ₩33,972 | +0.16% | 8.5천 |
|---|
| 2026.05.11 | ₩34,213 | ₩34,240 | ₩34,119 | ₩34,119 | -0.27% | 1.3만 |
|---|
| 2026.05.08 | ₩34,039 | ₩34,106 | ₩33,999 | ₩34,106 | +0.20% | 8.5천 |
|---|
| 2026.05.07 | ₩34,106 | ₩34,106 | ₩33,941 | ₩33,945 | -0.47% | 1만 |
|---|
| 2026.05.06 | ₩34,079 | ₩34,187 | ₩34,079 | ₩34,187 | +0.32% | 7.1천 |
|---|
| 2026.05.05 | ₩33,825 | ₩33,999 | ₩33,825 | ₩33,965 | +0.42% | 6.7천 |
|---|
| 2026.05.04 | ₩33,733 | ₩33,892 | ₩33,544 | ₩33,711 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩33,838 | ₩33,852 | ₩33,732 | ₩33,758 | -0.24% | 1.2만 |
|---|
| 2026.04.30 | ₩33,558 | ₩33,734 | ₩33,451 | ₩33,734 | +0.53% | 1만 |
|---|
| 2026.04.29 | ₩33,598 | ₩33,598 | ₩33,344 | ₩33,389 | -0.62% | 3.9천 |
|---|
| 2026.04.28 | ₩33,651 | ₩33,651 | ₩33,437 | ₩33,484 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩33,745 | ₩33,745 | ₩33,611 | ₩33,658 | -0.26% | 7.6천 |
|---|
| 2026.04.24 | ₩33,732 | ₩33,732 | ₩33,591 | ₩33,647 | -0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩33,651 | ₩33,721 | ₩33,464 | ₩33,556 | -0.28% | 8천 |
|---|
| 2026.04.22 | ₩33,772 | ₩33,772 | ₩33,544 | ₩33,651 | -0.36% | 7.5천 |
|---|
| 2026.04.21 | ₩33,798 | ₩33,812 | ₩33,471 | ₩33,518 | -0.83% | 3.8천 |
|---|
| 2026.04.20 | ₩33,584 | ₩33,705 | ₩33,584 | ₩33,705 | +0.36% | 9.2천 |
|---|
| 2026.04.17 | ₩33,411 | ₩33,718 | ₩33,384 | ₩33,625 | +0.64% | 8.9만 |
|---|
| 2026.04.16 | ₩33,317 | ₩33,317 | ₩33,157 | ₩33,250 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,237 | ₩33,277 | ₩33,183 | ₩33,277 | +0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩33,210 | ₩33,250 | ₩33,157 | ₩33,237 | +0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩32,702 | ₩33,036 | ₩32,649 | ₩33,023 | +0.98% | 1.1만 |
|---|
| 2026.04.10 | ₩32,822 | ₩32,822 | ₩32,695 | ₩32,769 | -0.16% | 2.5만 |
|---|
| 2026.04.09 | ₩32,488 | ₩32,809 | ₩32,488 | ₩32,729 | +0.74% | 2.3만 |
|---|
| 2026.04.08 | ₩32,769 | ₩32,769 | ₩32,538 | ₩32,582 | -0.57% | 7.4천 |
|---|
| 2026.04.07 | ₩31,927 | ₩32,114 | ₩31,907 | ₩32,114 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩32,020 | ₩32,127 | ₩31,987 | ₩32,114 | +0.29% | 1.4만 |
|---|
| 2026.04.02 | ₩31,459 | ₩31,993 | ₩31,459 | ₩31,953 | +1.57% | 1.5만 |
|---|
| 2026.04.01 | ₩32,034 | ₩32,100 | ₩31,806 | ₩31,900 | -0.42% | 2.1만 |
|---|
| 2026.03.31 | ₩31,465 | ₩31,780 | ₩31,338 | ₩31,753 | +0.91% | 1.3만 |
|---|
| 2026.03.30 | ₩31,365 | ₩31,405 | ₩31,138 | ₩31,142 | -0.71% | 6.7천 |
|---|
| 2026.03.27 | ₩31,592 | ₩31,592 | ₩31,318 | ₩31,352 | -0.76% | 3.5만 |
|---|
| 2026.03.26 | ₩31,818 | ₩31,940 | ₩31,639 | ₩31,686 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,020 | ₩32,020 | ₩31,873 | ₩31,993 | -0.08% | 3.3천 |
|---|
| 2026.03.24 | ₩31,579 | ₩31,858 | ₩31,512 | ₩31,780 | +0.64% | 1.4만 |
|---|
| 2026.03.23 | ₩31,713 | ₩31,953 | ₩31,673 | ₩31,694 | -0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩31,566 | ₩31,646 | ₩31,238 | ₩31,238 | -1.04% | 1.4만 |
|---|
| 2026.03.19 | ₩31,445 | ₩31,705 | ₩31,417 | ₩31,705 | +0.82% | 1.4만 |
|---|
| 2026.03.18 | ₩31,780 | ₩31,833 | ₩31,632 | ₩31,659 | -0.38% | 3.9만 |
|---|
| 2026.03.17 | ₩31,913 | ₩32,034 | ₩31,846 | ₩31,940 | +0.08% | 3.1만 |
|---|
| 2026.03.16 | ₩31,913 | ₩31,940 | ₩31,766 | ₩31,806 | -0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩31,793 | ₩31,833 | ₩31,539 | ₩31,578 | -0.68% | 13.2만 |
|---|
| 2026.03.12 | ₩31,820 | ₩31,820 | ₩31,592 | ₩31,619 | -0.63% | 2만 |
|---|
| 2026.03.11 | ₩32,020 | ₩32,120 | ₩31,860 | ₩32,047 | +0.08% | 2.2만 |
|---|
| 2026.03.10 | ₩32,047 | ₩32,314 | ₩32,014 | ₩32,074 | +0.08% | 2.8만 |
|---|
| 2026.03.09 | ₩31,699 | ₩32,068 | ₩31,425 | ₩32,068 | +1.16% | 3.4만 |
|---|
| 2026.03.06 | ₩31,967 | ₩32,034 | ₩31,793 | ₩31,860 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩32,501 | ₩32,501 | ₩32,127 | ₩32,301 | -0.62% | 6.7만 |
|---|
| 2026.03.04 | ₩32,635 | ₩32,816 | ₩32,528 | ₩32,670 | +0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩32,234 | ₩32,809 | ₩32,074 | ₩32,488 | +0.79% | 6.8만 |
|---|
| 2026.03.02 | ₩32,421 | ₩32,796 | ₩32,421 | ₩32,746 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩32,715 | ₩32,715 | ₩32,461 | ₩32,635 | -0.25% | 10.5만 |
|---|
| 2026.02.26 | ₩32,862 | ₩32,889 | ₩32,655 | ₩32,856 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩32,849 | ₩32,849 | ₩32,689 | ₩32,809 | -0.12% | 5만 |
|---|
| 2026.02.24 | ₩32,582 | ₩33,705 | ₩32,495 | ₩32,729 | +0.45% | 11.6만 |
|---|
| 2026.02.23 | ₩32,769 | ₩32,769 | ₩32,395 | ₩32,542 | -0.69% | 13.8만 |
|---|
| 2026.02.20 | ₩32,849 | ₩32,915 | ₩32,753 | ₩32,822 | -0.08% | 16.5만 |
|---|
| 2026.02.19 | ₩32,782 | ₩32,809 | ₩32,738 | ₩32,796 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩32,756 | ₩32,796 | ₩32,715 | ₩32,782 | +0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩32,756 | ₩32,756 | ₩32,622 | ₩32,742 | -0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩32,649 | ₩32,715 | ₩32,582 | ₩32,654 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩32,796 | ₩32,796 | ₩32,495 | ₩32,520 | -0.84% | 1.9만 |
|---|
| 2026.02.11 | ₩32,702 | ₩32,702 | ₩32,608 | ₩32,669 | -0.10% | 4.8만 |
|---|
| 2026.02.10 | ₩32,689 | ₩32,689 | ₩32,649 | ₩32,649 | -0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩32,515 | ₩32,689 | ₩32,515 | ₩32,647 | +0.41% | 1.1만 |
|---|
| 2026.02.06 | ₩32,448 | ₩32,649 | ₩32,448 | ₩32,649 | +0.62% | 5.6천 |
|---|
| 2026.02.05 | ₩32,328 | ₩32,341 | ₩32,187 | ₩32,187 | -0.43% | 6.1천 |
|---|
| 2026.02.04 | ₩32,608 | ₩32,608 | ₩32,274 | ₩32,408 | -0.62% | 7.4천 |
|---|
| 2026.02.03 | ₩32,582 | ₩32,582 | ₩32,341 | ₩32,492 | -0.27% | 7.4천 |
|---|
| 2026.02.02 | ₩32,461 | ₩32,582 | ₩32,461 | ₩32,528 | +0.21% | 3.7만 |
|---|
| 2026.01.30 | ₩32,314 | ₩32,421 | ₩32,288 | ₩32,348 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩32,421 | ₩32,448 | ₩32,421 | ₩32,444 | +0.07% | 2.9천 |
|---|
| 2026.01.28 | ₩32,568 | ₩32,568 | ₩32,435 | ₩32,460 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩32,528 | ₩32,528 | ₩32,448 | ₩32,488 | -0.12% | 3.3천 |
|---|
| 2026.01.26 | ₩32,408 | ₩32,501 | ₩32,395 | ₩32,475 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩32,528 | ₩32,528 | ₩32,308 | ₩32,408 | -0.37% | 2.9만 |
|---|
| 2026.01.22 | ₩32,528 | ₩32,568 | ₩32,461 | ₩32,500 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩32,301 | ₩32,495 | ₩32,301 | ₩32,425 | +0.38% | 2만 |
|---|
| 2026.01.20 | ₩32,314 | ₩32,368 | ₩32,253 | ₩32,253 | -0.19% | 2.3천 |
|---|
| 2026.01.16 | ₩32,428 | ₩32,428 | ₩32,381 | ₩32,416 | -0.04% | 8.9천 |
|---|
| 2026.01.15 | ₩32,395 | ₩32,435 | ₩32,395 | ₩32,401 | +0.02% | 6.2천 |
|---|
| 2026.01.14 | ₩32,301 | ₩32,308 | ₩32,221 | ₩32,308 | +0.02% | 1만 |
|---|
| 2026.01.13 | ₩32,368 | ₩32,368 | ₩32,247 | ₩32,274 | -0.29% | 6.3천 |
|---|
| 2026.01.12 | ₩32,221 | ₩32,301 | ₩32,114 | ₩32,288 | +0.21% | 2.8만 |
|---|
| 2026.01.09 | ₩32,207 | ₩32,301 | ₩32,127 | ₩32,234 | +0.08% | 8.7만 |
|---|
| 2026.01.08 | ₩31,993 | ₩32,114 | ₩31,993 | ₩32,104 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩32,020 | ₩32,047 | ₩31,967 | ₩31,996 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩31,873 | ₩32,007 | ₩31,780 | ₩32,007 | +0.42% | 1만 |
|---|
| 2026.01.05 | ₩31,713 | ₩31,860 | ₩31,686 | ₩31,858 | +0.46% | 1.3천 |
|---|
| 2026.01.02 | ₩31,472 | ₩31,607 | ₩31,472 | ₩31,607 | +0.43% | 3.2천 |
|---|
| 2025.12.31 | ₩31,499 | ₩31,499 | ₩31,421 | ₩31,421 | -0.25% | 800 |
|---|
| 2025.12.30 | ₩31,619 | ₩31,619 | ₩31,538 | ₩31,538 | -0.26% | 400 |
|---|
| 2025.12.29 | ₩31,686 | ₩31,686 | ₩31,606 | ₩31,645 | -0.13% | 2.5천 |
|---|
| 2025.12.26 | ₩31,713 | ₩31,723 | ₩31,670 | ₩31,723 | +0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩31,673 | ₩31,739 | ₩31,673 | ₩31,739 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩31,780 | ₩31,780 | ₩31,711 | ₩31,711 | -0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩31,820 | ₩31,860 | ₩31,768 | ₩31,768 | -0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩31,432 | ₩31,619 | ₩31,432 | ₩31,612 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩31,485 | ₩31,485 | ₩31,405 | ₩31,405 | -0.25% | 2.4천 |
|---|
| 2025.12.17 | ₩31,445 | ₩31,526 | ₩31,271 | ₩31,298 | -0.47% | 1.3만 |
|---|
| 2025.12.16 | ₩31,459 | ₩31,512 | ₩31,432 | ₩31,512 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩31,646 | ₩31,646 | ₩31,485 | ₩31,517 | -0.41% | 1.1천 |
|---|
| 2025.12.12 | ₩31,820 | ₩31,820 | ₩31,584 | ₩31,584 | -0.74% | 4.1천 |
|---|
| 2025.12.11 | ₩31,647 | ₩31,719 | ₩31,647 | ₩31,719 | +0.23% | 200 |
|---|
| 2025.12.10 | ₩31,378 | ₩31,607 | ₩31,378 | ₩31,607 | +0.73% | 900 |
|---|
| 2025.12.09 | ₩31,432 | ₩31,472 | ₩31,404 | ₩31,404 | -0.09% | 900 |
|---|
| 2025.12.08 | ₩31,432 | ₩31,432 | ₩31,352 | ₩31,358 | -0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩31,419 | ₩31,419 | ₩31,325 | ₩31,350 | -0.22% | 7.4천 |
|---|
| 2025.12.04 | ₩31,298 | ₩31,399 | ₩31,271 | ₩31,399 | +0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩31,111 | ₩31,285 | ₩31,111 | ₩31,262 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩31,100 | ₩31,100 | ₩31,024 | ₩31,024 | -0.25% | 6천 |
|---|
| 2025.12.01 | ₩31,004 | ₩31,084 | ₩31,004 | ₩31,038 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,031 | ₩31,111 | ₩31,031 | ₩31,092 | +0.20% | 1.1천 |
|---|
| 2025.11.25 | ₩30,737 | ₩30,949 | ₩30,737 | ₩30,949 | +0.69% | 800 |
|---|
| 2025.11.24 | ₩30,309 | ₩30,606 | ₩30,309 | ₩30,606 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩29,935 | ₩30,282 | ₩29,868 | ₩30,282 | +1.16% | 6천 |
|---|
| 2025.11.20 | ₩30,456 | ₩30,456 | ₩29,814 | ₩29,814 | -2.11% | 800 |
|---|
| 2025.11.19 | ₩30,175 | ₩30,229 | ₩30,055 | ₩30,132 | -0.14% | 4.3천 |
|---|
| 2025.11.18 | ₩29,988 | ₩30,182 | ₩29,961 | ₩30,132 | +0.48% | 8.1천 |
|---|
| 2025.11.17 | ₩30,269 | ₩30,297 | ₩30,001 | ₩30,001 | -0.88% | 5.4천 |
|---|
| 2025.11.14 | ₩30,108 | ₩30,412 | ₩30,108 | ₩30,361 | +0.84% | 1.7만 |
|---|
| 2025.11.13 | ₩30,670 | ₩30,670 | ₩30,255 | ₩30,255 | -1.35% | 2.1천 |
|---|
| 2025.11.12 | ₩30,710 | ₩30,781 | ₩30,697 | ₩30,747 | +0.12% | 2.2천 |
|---|
| 2025.11.11 | ₩30,723 | ₩30,784 | ₩30,723 | ₩30,775 | +0.17% | 3.8천 |
|---|
| 2025.11.10 | ₩30,737 | ₩30,765 | ₩30,737 | ₩30,757 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩30,336 | ₩30,543 | ₩30,229 | ₩30,543 | +0.68% | 6.3천 |
|---|
| 2025.11.06 | ₩30,777 | ₩30,777 | ₩30,496 | ₩30,503 | -0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩30,550 | ₩30,779 | ₩30,550 | ₩30,767 | +0.71% | 2.1천 |
|---|
| 2025.11.04 | ₩30,603 | ₩30,614 | ₩30,536 | ₩30,546 | -0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩30,750 | ₩30,804 | ₩30,576 | ₩30,759 | +0.03% | 2.7천 |
|---|
| 2025.10.31 | ₩30,723 | ₩30,837 | ₩30,697 | ₩30,837 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩30,830 | ₩30,857 | ₩30,763 | ₩30,763 | -0.22% | 1.5천 |
|---|
| 2025.10.29 | ₩30,991 | ₩31,017 | ₩30,837 | ₩30,846 | -0.47% | 2.4천 |
|---|
| 2025.10.28 | ₩31,058 | ₩31,058 | ₩30,911 | ₩30,969 | -0.28% | 2.4천 |
|---|
| 2025.10.27 | ₩31,178 | ₩31,178 | ₩31,004 | ₩31,044 | -0.43% | 1.2천 |
|---|
| 2025.10.24 | ₩30,964 | ₩31,038 | ₩30,964 | ₩31,017 | +0.17% | 1.4천 |
|---|
| 2025.10.23 | ₩30,737 | ₩30,837 | ₩30,656 | ₩30,822 | +0.28% | 13만 |
|---|
| 2025.10.22 | ₩30,630 | ₩30,643 | ₩30,630 | ₩30,643 | +0.04% | 900 |
|---|
| 2025.10.21 | ₩30,924 | ₩30,924 | ₩30,804 | ₩30,870 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩30,857 | ₩30,870 | ₩30,830 | ₩30,870 | +0.04% | 1.3천 |
|---|
| 2025.10.17 | ₩30,643 | ₩30,643 | ₩30,529 | ₩30,590 | -0.17% | 2.9천 |
|---|
| 2025.10.16 | ₩31,004 | ₩31,004 | ₩30,616 | ₩30,710 | -0.95% | 1.8만 |
|---|
| 2025.10.15 | ₩30,937 | ₩30,937 | ₩30,870 | ₩30,921 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩30,570 | ₩30,857 | ₩30,570 | ₩30,824 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩30,603 | ₩30,650 | ₩30,509 | ₩30,630 | +0.09% | 2.1천 |
|---|
| 2025.10.10 | ₩30,757 | ₩30,757 | ₩30,263 | ₩30,263 | -1.60% | 2.5천 |
|---|