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 | ₩34,553 | ₩34,567 | ₩34,513 | ₩34,553 | 0.00% | 2.8천 |
| 2026.10.08 | ₩34,353 | ₩34,453 | ₩34,353 | ₩34,453 | +0.29% | 2.1천 |
| 2026.10.07 | ₩34,379 | ₩34,460 | ₩34,379 | ₩34,446 | +0.19% | 1.4천 |
| 2026.10.06 | ₩35,022 | ₩35,022 | ₩34,634 | ₩34,693 | -0.94% | 7.4천 |
| 2026.10.05 | ₩34,781 | ₩34,902 | ₩34,620 | ₩34,816 | +0.10% | 7.3천 |
| 2026.10.02 | ₩34,768 | ₩34,902 | ₩34,663 | ₩34,754 | -0.04% | 4천 |
| 2026.10.01 | ₩34,339 | ₩34,567 | ₩34,245 | ₩34,500 | +0.47% | 1.8만 |
| 2026.09.30 | ₩34,567 | ₩34,567 | ₩34,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,433 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩34,714 | ₩34,714 | ₩34,513 | ₩34,513 | -0.58% | 900 |
|---|
| 2026.09.28 | ₩34,674 | ₩34,674 | ₩34,608 | ₩34,608 | -0.19% | 300 |
|---|
| 2026.09.25 | ₩34,674 | ₩34,765 | ₩34,674 | ₩34,765 | +0.26% | 300 |
|---|
| 2026.09.24 | ₩34,667 | ₩34,717 | ₩34,667 | ₩34,717 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩34,928 | ₩34,928 | ₩34,687 | ₩34,687 | -0.69% | 800 |
|---|
| 2026.09.22 | ₩35,089 | ₩35,089 | ₩35,056 | ₩35,056 | -0.10% | 4천 |
|---|
| 2026.09.21 | ₩34,982 | ₩35,009 | ₩34,970 | ₩34,974 | -0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩34,982 | ₩34,982 | ₩34,741 | ₩34,868 | -0.33% | 1.6천 |
|---|
| 2026.09.17 | ₩35,009 | ₩35,103 | ₩34,981 | ₩34,981 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩35,076 | ₩35,076 | ₩34,845 | ₩34,845 | -0.66% | 3.7천 |
|---|
| 2026.09.15 | ₩34,835 | ₩34,942 | ₩34,835 | ₩34,915 | +0.23% | 1.6천 |
|---|
| 2026.09.14 | ₩35,036 | ₩35,089 | ₩35,036 | ₩35,070 | +0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩35,344 | ₩35,344 | ₩35,089 | ₩35,109 | -0.66% | 1.5천 |
|---|
| 2026.09.10 | ₩35,169 | ₩35,169 | ₩35,022 | ₩35,036 | -0.38% | 3천 |
|---|
| 2026.09.09 | ₩35,451 | ₩35,451 | ₩35,196 | ₩35,196 | -0.72% | 2.1천 |
|---|
| 2026.09.08 | ₩35,464 | ₩35,504 | ₩35,451 | ₩35,451 | -0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩35,518 | ₩35,523 | ₩35,464 | ₩35,523 | +0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩35,598 | ₩35,598 | ₩35,461 | ₩35,461 | -0.38% | 300 |
|---|
| 2026.09.02 | ₩35,183 | ₩35,424 | ₩35,183 | ₩35,424 | +0.69% | 3.6천 |
|---|
| 2026.09.01 | ₩35,210 | ₩35,210 | ₩35,143 | ₩35,143 | -0.19% | 1.6만 |
|---|
| 2026.08.31 | ₩35,303 | ₩35,384 | ₩35,290 | ₩35,384 | +0.23% | 3.3천 |
|---|
| 2026.08.28 | ₩35,558 | ₩35,558 | ₩35,478 | ₩35,478 | -0.23% | 400 |
|---|
| 2026.08.27 | ₩35,678 | ₩35,678 | ₩35,531 | ₩35,652 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩35,370 | ₩35,625 | ₩35,370 | ₩35,544 | +0.49% | 7.7천 |
|---|
| 2026.08.25 | ₩35,571 | ₩35,585 | ₩35,531 | ₩35,558 | -0.04% | 2.1천 |
|---|
| 2026.08.24 | ₩35,732 | ₩35,732 | ₩35,504 | ₩35,504 | -0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩35,531 | ₩35,625 | ₩35,531 | ₩35,571 | +0.11% | 4천 |
|---|
| 2026.08.20 | ₩35,544 | ₩35,544 | ₩35,424 | ₩35,518 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,692 | ₩35,712 | ₩35,692 | ₩35,692 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩35,611 | ₩35,665 | ₩35,558 | ₩35,585 | -0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩35,812 | ₩35,812 | ₩35,713 | ₩35,713 | -0.28% | 400 |
|---|
| 2026.08.14 | ₩35,688 | ₩35,745 | ₩35,688 | ₩35,732 | +0.12% | 6.1천 |
|---|
| 2026.08.13 | ₩35,638 | ₩35,652 | ₩35,638 | ₩35,652 | +0.04% | 800 |
|---|
| 2026.08.12 | ₩35,732 | ₩35,732 | ₩35,585 | ₩35,611 | -0.34% | 1.9천 |
|---|
| 2026.08.11 | ₩35,464 | ₩35,538 | ₩35,317 | ₩35,504 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩35,464 | ₩35,478 | ₩35,437 | ₩35,474 | +0.03% | 3.6천 |
|---|
| 2026.08.07 | ₩35,518 | ₩35,569 | ₩35,491 | ₩35,565 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩35,412 | ₩35,504 | ₩35,357 | ₩35,396 | -0.05% | 9.8천 |
|---|
| 2026.08.05 | ₩35,451 | ₩35,498 | ₩35,424 | ₩35,425 | -0.07% | 1.5만 |
|---|
| 2026.08.04 | ₩35,424 | ₩35,491 | ₩35,424 | ₩35,464 | +0.11% | 7천 |
|---|
| 2026.08.03 | ₩35,210 | ₩35,263 | ₩35,196 | ₩35,236 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩35,223 | ₩35,223 | ₩35,007 | ₩35,007 | -0.61% | 300 |
|---|
| 2026.07.30 | ₩34,915 | ₩35,042 | ₩34,875 | ₩35,042 | +0.36% | 3.2만 |
|---|
| 2026.07.29 | ₩35,116 | ₩35,116 | ₩34,796 | ₩34,829 | -0.82% | 6.4천 |
|---|
| 2026.07.28 | ₩34,969 | ₩35,088 | ₩34,969 | ₩35,062 | +0.27% | 2.9천 |
|---|
| 2026.07.27 | ₩35,022 | ₩35,036 | ₩35,022 | ₩35,036 | +0.04% | 800 |
|---|
| 2026.07.24 | ₩35,116 | ₩35,116 | ₩34,888 | ₩34,924 | -0.55% | 5.4천 |
|---|
| 2026.07.23 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩35,236 | ₩35,236 | ₩35,009 | ₩35,049 | -0.53% | 4.3천 |
|---|
| 2026.07.21 | ₩35,002 | ₩35,169 | ₩35,002 | ₩35,169 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩35,183 | ₩35,183 | ₩34,967 | ₩34,967 | -0.61% | 5.4천 |
|---|
| 2026.07.17 | ₩35,089 | ₩35,112 | ₩34,928 | ₩35,029 | -0.17% | 3천 |
|---|
| 2026.07.16 | ₩35,196 | ₩35,196 | ₩35,076 | ₩35,076 | -0.34% | 2.7만 |
|---|
| 2026.07.15 | ₩35,149 | ₩35,149 | ₩35,049 | ₩35,076 | -0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩34,970 | ₩35,022 | ₩34,970 | ₩35,022 | +0.15% | 700 |
|---|
| 2026.07.13 | ₩35,002 | ₩35,002 | ₩34,863 | ₩34,928 | -0.21% | 4.3천 |
|---|
| 2026.07.10 | ₩34,983 | ₩35,056 | ₩34,983 | ₩35,052 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩35,036 | ₩35,156 | ₩35,036 | ₩35,103 | +0.19% | 4.4천 |
|---|
| 2026.07.08 | ₩34,821 | ₩34,915 | ₩34,768 | ₩34,888 | +0.19% | 8.8천 |
|---|
| 2026.07.07 | ₩35,036 | ₩35,036 | ₩34,958 | ₩35,022 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩35,169 | ₩35,223 | ₩35,144 | ₩35,144 | -0.07% | 2.2천 |
|---|
| 2026.07.02 | ₩35,290 | ₩35,290 | ₩35,009 | ₩35,058 | -0.66% | 3.9천 |
|---|
| 2026.07.01 | ₩35,250 | ₩35,257 | ₩35,062 | ₩35,147 | -0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩35,143 | ₩35,183 | ₩35,076 | ₩35,149 | +0.02% | 2.1천 |
|---|
| 2026.06.29 | ₩34,888 | ₩35,041 | ₩34,888 | ₩35,041 | +0.44% | 2.3천 |
|---|
| 2026.06.26 | ₩34,808 | ₩35,001 | ₩34,808 | ₩34,995 | +0.54% | 700 |
|---|
| 2026.06.25 | ₩34,982 | ₩34,982 | ₩34,966 | ₩34,966 | -0.05% | 1.3천 |
|---|
| 2026.06.24 | ₩34,781 | ₩35,022 | ₩34,781 | ₩34,874 | +0.27% | 1.9천 |
|---|
| 2026.06.23 | ₩34,821 | ₩34,915 | ₩34,768 | ₩34,794 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩34,902 | ₩34,975 | ₩34,902 | ₩34,975 | +0.21% | 900 |
|---|
| 2026.06.18 | ₩34,620 | ₩34,865 | ₩34,620 | ₩34,865 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩34,661 | ₩34,821 | ₩34,580 | ₩34,580 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,942 | ₩34,942 | ₩34,647 | ₩34,647 | -0.84% | 4.1천 |
|---|
| 2026.06.15 | ₩34,861 | ₩34,861 | ₩34,786 | ₩34,786 | -0.22% | 2천 |
|---|
| 2026.06.12 | ₩34,661 | ₩34,754 | ₩34,594 | ₩34,594 | -0.19% | 2천 |
|---|
| 2026.06.11 | ₩34,299 | ₩34,500 | ₩34,232 | ₩34,473 | +0.51% | 4천 |
|---|
| 2026.06.10 | ₩34,125 | ₩34,419 | ₩34,078 | ₩34,097 | -0.08% | 2천 |
|---|
| 2026.06.09 | ₩34,520 | ₩34,520 | ₩34,044 | ₩34,299 | -0.64% | 1.1만 |
|---|
| 2026.06.08 | ₩34,232 | ₩34,379 | ₩34,178 | ₩34,178 | -0.16% | 7.4천 |
|---|
| 2026.06.05 | ₩34,312 | ₩34,312 | ₩33,965 | ₩34,111 | -0.59% | 3천 |
|---|
| 2026.06.04 | ₩34,848 | ₩34,848 | ₩34,379 | ₩34,553 | -0.85% | 2.3천 |
|---|
| 2026.06.03 | ₩34,460 | ₩34,460 | ₩34,326 | ₩34,326 | -0.39% | 600 |
|---|
| 2026.06.02 | ₩34,500 | ₩34,560 | ₩34,500 | ₩34,527 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,750 | ₩34,486 | ₩33,750 | ₩34,429 | +2.01% | 2.1만 |
|---|
| 2026.05.29 | ₩34,473 | ₩34,473 | ₩34,433 | ₩34,473 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩34,379 | ₩34,580 | ₩34,379 | ₩34,565 | +0.54% | 6.1천 |
|---|
| 2026.05.27 | ₩34,500 | ₩34,527 | ₩34,460 | ₩34,465 | -0.10% | 2.2천 |
|---|
| 2026.05.26 | ₩34,339 | ₩34,500 | ₩34,339 | ₩34,446 | +0.31% | 2.4천 |
|---|
| 2026.05.22 | ₩34,125 | ₩34,272 | ₩34,125 | ₩34,272 | +0.43% | 4.3천 |
|---|
| 2026.05.21 | ₩33,803 | ₩34,111 | ₩33,803 | ₩34,074 | +0.80% | 2.2천 |
|---|
| 2026.05.20 | ₩33,656 | ₩33,964 | ₩33,616 | ₩33,897 | +0.72% | 7.3천 |
|---|
| 2026.05.19 | ₩33,683 | ₩33,683 | ₩33,515 | ₩33,536 | -0.44% | 4.8천 |
|---|
| 2026.05.18 | ₩33,850 | ₩33,850 | ₩33,629 | ₩33,669 | -0.53% | 4.7천 |
|---|
| 2026.05.15 | ₩33,763 | ₩33,877 | ₩33,763 | ₩33,803 | +0.12% | 2.4천 |
|---|
| 2026.05.14 | ₩34,065 | ₩34,152 | ₩34,065 | ₩34,119 | +0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩34,152 | ₩34,152 | ₩33,911 | ₩34,024 | -0.37% | 6.6천 |
|---|
| 2026.05.12 | ₩33,978 | ₩34,031 | ₩33,817 | ₩34,031 | +0.16% | 8.5천 |
|---|
| 2026.05.11 | ₩34,272 | ₩34,299 | ₩34,178 | ₩34,178 | -0.27% | 1.3만 |
|---|
| 2026.05.08 | ₩34,098 | ₩34,165 | ₩34,058 | ₩34,165 | +0.20% | 8.5천 |
|---|
| 2026.05.07 | ₩34,165 | ₩34,165 | ₩34,000 | ₩34,004 | -0.47% | 1만 |
|---|
| 2026.05.06 | ₩34,138 | ₩34,247 | ₩34,138 | ₩34,247 | +0.32% | 7.1천 |
|---|
| 2026.05.05 | ₩33,884 | ₩34,058 | ₩33,884 | ₩34,024 | +0.42% | 6.7천 |
|---|
| 2026.05.04 | ₩33,791 | ₩33,951 | ₩33,603 | ₩33,770 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩33,897 | ₩33,911 | ₩33,790 | ₩33,817 | -0.24% | 1.2만 |
|---|
| 2026.04.30 | ₩33,616 | ₩33,793 | ₩33,509 | ₩33,793 | +0.53% | 1만 |
|---|
| 2026.04.29 | ₩33,656 | ₩33,656 | ₩33,402 | ₩33,447 | -0.62% | 3.9천 |
|---|
| 2026.04.28 | ₩33,710 | ₩33,710 | ₩33,495 | ₩33,542 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩33,803 | ₩33,803 | ₩33,669 | ₩33,716 | -0.26% | 7.6천 |
|---|
| 2026.04.24 | ₩33,790 | ₩33,790 | ₩33,649 | ₩33,706 | -0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩33,710 | ₩33,779 | ₩33,522 | ₩33,615 | -0.28% | 8천 |
|---|
| 2026.04.22 | ₩33,830 | ₩33,830 | ₩33,603 | ₩33,710 | -0.36% | 7.5천 |
|---|
| 2026.04.21 | ₩33,857 | ₩33,870 | ₩33,529 | ₩33,576 | -0.83% | 3.8천 |
|---|
| 2026.04.20 | ₩33,643 | ₩33,763 | ₩33,643 | ₩33,763 | +0.36% | 9.2천 |
|---|
| 2026.04.17 | ₩33,469 | ₩33,777 | ₩33,442 | ₩33,683 | +0.64% | 8.9만 |
|---|
| 2026.04.16 | ₩33,375 | ₩33,375 | ₩33,214 | ₩33,308 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,295 | ₩33,335 | ₩33,241 | ₩33,335 | +0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩33,268 | ₩33,308 | ₩33,214 | ₩33,295 | +0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩32,759 | ₩33,094 | ₩32,705 | ₩33,080 | +0.98% | 1.1만 |
|---|
| 2026.04.10 | ₩32,879 | ₩32,879 | ₩32,752 | ₩32,826 | -0.16% | 2.5만 |
|---|
| 2026.04.09 | ₩32,545 | ₩32,866 | ₩32,545 | ₩32,786 | +0.74% | 2.3만 |
|---|
| 2026.04.08 | ₩32,826 | ₩32,826 | ₩32,594 | ₩32,638 | -0.57% | 7.4천 |
|---|
| 2026.04.07 | ₩31,982 | ₩32,170 | ₩31,962 | ₩32,170 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩32,076 | ₩32,183 | ₩32,042 | ₩32,170 | +0.29% | 1.4만 |
|---|
| 2026.04.02 | ₩31,513 | ₩32,049 | ₩31,513 | ₩32,009 | +1.57% | 1.5만 |
|---|
| 2026.04.01 | ₩32,089 | ₩32,156 | ₩31,861 | ₩31,955 | -0.42% | 2.1만 |
|---|
| 2026.03.31 | ₩31,520 | ₩31,835 | ₩31,393 | ₩31,808 | +0.91% | 1.3만 |
|---|
| 2026.03.30 | ₩31,420 | ₩31,460 | ₩31,192 | ₩31,196 | -0.71% | 6.7천 |
|---|
| 2026.03.27 | ₩31,647 | ₩31,647 | ₩31,373 | ₩31,406 | -0.76% | 3.5만 |
|---|
| 2026.03.26 | ₩31,874 | ₩31,995 | ₩31,694 | ₩31,741 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,076 | ₩32,076 | ₩31,928 | ₩32,049 | -0.08% | 3.3천 |
|---|
| 2026.03.24 | ₩31,634 | ₩31,914 | ₩31,567 | ₩31,835 | +0.64% | 1.4만 |
|---|
| 2026.03.23 | ₩31,768 | ₩32,009 | ₩31,728 | ₩31,749 | -0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩31,620 | ₩31,701 | ₩31,292 | ₩31,292 | -1.04% | 1.4만 |
|---|
| 2026.03.19 | ₩31,500 | ₩31,760 | ₩31,472 | ₩31,760 | +0.82% | 1.4만 |
|---|
| 2026.03.18 | ₩31,835 | ₩31,888 | ₩31,687 | ₩31,714 | -0.38% | 3.9만 |
|---|
| 2026.03.17 | ₩31,969 | ₩32,089 | ₩31,902 | ₩31,995 | +0.08% | 3.1만 |
|---|
| 2026.03.16 | ₩31,969 | ₩31,995 | ₩31,821 | ₩31,861 | -0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩31,848 | ₩31,888 | ₩31,594 | ₩31,632 | -0.68% | 13.2만 |
|---|
| 2026.03.12 | ₩31,875 | ₩31,875 | ₩31,647 | ₩31,674 | -0.63% | 2만 |
|---|
| 2026.03.11 | ₩32,076 | ₩32,176 | ₩31,915 | ₩32,103 | +0.08% | 2.2만 |
|---|
| 2026.03.10 | ₩32,103 | ₩32,370 | ₩32,069 | ₩32,129 | +0.08% | 2.8만 |
|---|
| 2026.03.09 | ₩31,754 | ₩32,124 | ₩31,480 | ₩32,124 | +1.16% | 3.4만 |
|---|
| 2026.03.06 | ₩32,022 | ₩32,089 | ₩31,848 | ₩31,915 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩32,558 | ₩32,558 | ₩32,183 | ₩32,357 | -0.62% | 6.7만 |
|---|
| 2026.03.04 | ₩32,692 | ₩32,873 | ₩32,585 | ₩32,727 | +0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩32,290 | ₩32,866 | ₩32,129 | ₩32,545 | +0.79% | 6.8만 |
|---|
| 2026.03.02 | ₩32,478 | ₩32,853 | ₩32,478 | ₩32,803 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩32,772 | ₩32,772 | ₩32,518 | ₩32,692 | -0.25% | 10.5만 |
|---|
| 2026.02.26 | ₩32,920 | ₩32,946 | ₩32,712 | ₩32,913 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩32,906 | ₩32,906 | ₩32,745 | ₩32,866 | -0.12% | 5만 |
|---|
| 2026.02.24 | ₩32,638 | ₩33,763 | ₩32,551 | ₩32,786 | +0.45% | 11.6만 |
|---|
| 2026.02.23 | ₩32,826 | ₩32,826 | ₩32,451 | ₩32,598 | -0.69% | 13.8만 |
|---|
| 2026.02.20 | ₩32,906 | ₩32,972 | ₩32,810 | ₩32,879 | -0.08% | 16.5만 |
|---|
| 2026.02.19 | ₩32,839 | ₩32,866 | ₩32,795 | ₩32,853 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩32,812 | ₩32,853 | ₩32,772 | ₩32,839 | +0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩32,812 | ₩32,812 | ₩32,678 | ₩32,799 | -0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩32,705 | ₩32,772 | ₩32,638 | ₩32,711 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩32,853 | ₩32,853 | ₩32,551 | ₩32,577 | -0.84% | 1.9만 |
|---|
| 2026.02.11 | ₩32,759 | ₩32,759 | ₩32,665 | ₩32,725 | -0.10% | 4.8만 |
|---|
| 2026.02.10 | ₩32,745 | ₩32,745 | ₩32,705 | ₩32,705 | -0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩32,571 | ₩32,745 | ₩32,571 | ₩32,704 | +0.41% | 1.1만 |
|---|
| 2026.02.06 | ₩32,504 | ₩32,705 | ₩32,504 | ₩32,705 | +0.62% | 5.6천 |
|---|
| 2026.02.05 | ₩32,384 | ₩32,397 | ₩32,243 | ₩32,243 | -0.43% | 6.1천 |
|---|
| 2026.02.04 | ₩32,665 | ₩32,665 | ₩32,330 | ₩32,464 | -0.62% | 7.4천 |
|---|
| 2026.02.03 | ₩32,638 | ₩32,638 | ₩32,397 | ₩32,549 | -0.27% | 7.4천 |
|---|
| 2026.02.02 | ₩32,518 | ₩32,638 | ₩32,518 | ₩32,585 | +0.21% | 3.7만 |
|---|
| 2026.01.30 | ₩32,370 | ₩32,478 | ₩32,344 | ₩32,404 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩32,478 | ₩32,504 | ₩32,478 | ₩32,500 | +0.07% | 2.9천 |
|---|
| 2026.01.28 | ₩32,625 | ₩32,625 | ₩32,491 | ₩32,516 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩32,585 | ₩32,585 | ₩32,504 | ₩32,545 | -0.12% | 3.3천 |
|---|
| 2026.01.26 | ₩32,464 | ₩32,558 | ₩32,451 | ₩32,531 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩32,585 | ₩32,585 | ₩32,364 | ₩32,464 | -0.37% | 2.9만 |
|---|
| 2026.01.22 | ₩32,585 | ₩32,625 | ₩32,518 | ₩32,557 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩32,357 | ₩32,551 | ₩32,357 | ₩32,482 | +0.38% | 2만 |
|---|
| 2026.01.20 | ₩32,370 | ₩32,424 | ₩32,309 | ₩32,309 | -0.19% | 2.3천 |
|---|
| 2026.01.16 | ₩32,484 | ₩32,484 | ₩32,437 | ₩32,472 | -0.04% | 8.9천 |
|---|
| 2026.01.15 | ₩32,451 | ₩32,491 | ₩32,451 | ₩32,457 | +0.02% | 6.2천 |
|---|
| 2026.01.14 | ₩32,357 | ₩32,364 | ₩32,277 | ₩32,364 | +0.02% | 1만 |
|---|
| 2026.01.13 | ₩32,424 | ₩32,424 | ₩32,303 | ₩32,330 | -0.29% | 6.3천 |
|---|
| 2026.01.12 | ₩32,277 | ₩32,357 | ₩32,170 | ₩32,344 | +0.21% | 2.8만 |
|---|
| 2026.01.09 | ₩32,263 | ₩32,357 | ₩32,183 | ₩32,290 | +0.08% | 8.7만 |
|---|
| 2026.01.08 | ₩32,049 | ₩32,170 | ₩32,049 | ₩32,160 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩32,076 | ₩32,103 | ₩32,022 | ₩32,052 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩31,928 | ₩32,062 | ₩31,835 | ₩32,062 | +0.42% | 1만 |
|---|
| 2026.01.05 | ₩31,768 | ₩31,915 | ₩31,741 | ₩31,914 | +0.46% | 1.3천 |
|---|
| 2026.01.02 | ₩31,527 | ₩31,662 | ₩31,527 | ₩31,662 | +0.43% | 3.2천 |
|---|
| 2025.12.31 | ₩31,553 | ₩31,553 | ₩31,476 | ₩31,476 | -0.25% | 800 |
|---|
| 2025.12.30 | ₩31,674 | ₩31,674 | ₩31,592 | ₩31,592 | -0.26% | 400 |
|---|
| 2025.12.29 | ₩31,741 | ₩31,741 | ₩31,661 | ₩31,699 | -0.13% | 2.5천 |
|---|
| 2025.12.26 | ₩31,768 | ₩31,778 | ₩31,725 | ₩31,778 | +0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩31,728 | ₩31,795 | ₩31,728 | ₩31,795 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩31,835 | ₩31,835 | ₩31,766 | ₩31,766 | -0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩31,875 | ₩31,915 | ₩31,823 | ₩31,823 | -0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩31,486 | ₩31,674 | ₩31,486 | ₩31,667 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩31,540 | ₩31,540 | ₩31,460 | ₩31,460 | -0.25% | 2.4천 |
|---|
| 2025.12.17 | ₩31,500 | ₩31,580 | ₩31,326 | ₩31,353 | -0.47% | 1.3만 |
|---|
| 2025.12.16 | ₩31,513 | ₩31,567 | ₩31,486 | ₩31,567 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩31,701 | ₩31,701 | ₩31,540 | ₩31,572 | -0.41% | 1.1천 |
|---|
| 2025.12.12 | ₩31,875 | ₩31,875 | ₩31,639 | ₩31,639 | -0.74% | 4.1천 |
|---|
| 2025.12.11 | ₩31,702 | ₩31,774 | ₩31,702 | ₩31,774 | +0.23% | 200 |
|---|
| 2025.12.10 | ₩31,433 | ₩31,662 | ₩31,433 | ₩31,662 | +0.73% | 900 |
|---|
| 2025.12.09 | ₩31,486 | ₩31,527 | ₩31,458 | ₩31,458 | -0.09% | 900 |
|---|
| 2025.12.08 | ₩31,486 | ₩31,486 | ₩31,406 | ₩31,413 | -0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩31,473 | ₩31,473 | ₩31,379 | ₩31,405 | -0.22% | 7.4천 |
|---|
| 2025.12.04 | ₩31,353 | ₩31,453 | ₩31,326 | ₩31,453 | +0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩31,165 | ₩31,339 | ₩31,165 | ₩31,316 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩31,154 | ₩31,154 | ₩31,078 | ₩31,078 | -0.25% | 6천 |
|---|
| 2025.12.01 | ₩31,058 | ₩31,138 | ₩31,058 | ₩31,091 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,085 | ₩31,165 | ₩31,085 | ₩31,146 | +0.20% | 1.1천 |
|---|
| 2025.11.25 | ₩30,790 | ₩31,003 | ₩30,790 | ₩31,003 | +0.69% | 800 |
|---|
| 2025.11.24 | ₩30,361 | ₩30,659 | ₩30,361 | ₩30,659 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩29,986 | ₩30,335 | ₩29,920 | ₩30,335 | +1.16% | 6천 |
|---|
| 2025.11.20 | ₩30,509 | ₩30,509 | ₩29,866 | ₩29,866 | -2.11% | 800 |
|---|
| 2025.11.19 | ₩30,228 | ₩30,281 | ₩30,107 | ₩30,185 | -0.14% | 4.3천 |
|---|
| 2025.11.18 | ₩30,040 | ₩30,234 | ₩30,013 | ₩30,185 | +0.48% | 8.1천 |
|---|
| 2025.11.17 | ₩30,321 | ₩30,349 | ₩30,053 | ₩30,053 | -0.88% | 5.4천 |
|---|
| 2025.11.14 | ₩30,161 | ₩30,465 | ₩30,161 | ₩30,414 | +0.84% | 1.7만 |
|---|
| 2025.11.13 | ₩30,723 | ₩30,723 | ₩30,308 | ₩30,308 | -1.35% | 2.1천 |
|---|
| 2025.11.12 | ₩30,763 | ₩30,834 | ₩30,750 | ₩30,801 | +0.12% | 2.2천 |
|---|
| 2025.11.11 | ₩30,777 | ₩30,837 | ₩30,777 | ₩30,829 | +0.17% | 3.8천 |
|---|
| 2025.11.10 | ₩30,790 | ₩30,818 | ₩30,790 | ₩30,810 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩30,388 | ₩30,596 | ₩30,281 | ₩30,596 | +0.68% | 6.3천 |
|---|
| 2025.11.06 | ₩30,830 | ₩30,830 | ₩30,549 | ₩30,556 | -0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩30,603 | ₩30,833 | ₩30,603 | ₩30,821 | +0.71% | 2.1천 |
|---|
| 2025.11.04 | ₩30,656 | ₩30,667 | ₩30,589 | ₩30,599 | -0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩30,803 | ₩30,857 | ₩30,629 | ₩30,813 | +0.03% | 2.7천 |
|---|
| 2025.10.31 | ₩30,777 | ₩30,890 | ₩30,750 | ₩30,890 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩30,884 | ₩30,911 | ₩30,817 | ₩30,817 | -0.22% | 1.5천 |
|---|
| 2025.10.29 | ₩31,045 | ₩31,071 | ₩30,890 | ₩30,900 | -0.47% | 2.4천 |
|---|
| 2025.10.28 | ₩31,111 | ₩31,111 | ₩30,964 | ₩31,023 | -0.28% | 2.4천 |
|---|
| 2025.10.27 | ₩31,232 | ₩31,232 | ₩31,058 | ₩31,098 | -0.43% | 1.2천 |
|---|
| 2025.10.24 | ₩31,018 | ₩31,091 | ₩31,018 | ₩31,071 | +0.17% | 1.4천 |
|---|
| 2025.10.23 | ₩30,790 | ₩30,890 | ₩30,710 | ₩30,876 | +0.28% | 13만 |
|---|
| 2025.10.22 | ₩30,683 | ₩30,696 | ₩30,683 | ₩30,696 | +0.04% | 900 |
|---|
| 2025.10.21 | ₩30,978 | ₩30,978 | ₩30,857 | ₩30,924 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩30,911 | ₩30,924 | ₩30,884 | ₩30,924 | +0.04% | 1.3천 |
|---|
| 2025.10.17 | ₩30,696 | ₩30,696 | ₩30,582 | ₩30,643 | -0.17% | 2.9천 |
|---|
| 2025.10.16 | ₩31,058 | ₩31,058 | ₩30,670 | ₩30,763 | -0.95% | 1.8만 |
|---|
| 2025.10.15 | ₩30,991 | ₩30,991 | ₩30,924 | ₩30,975 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩30,623 | ₩30,911 | ₩30,623 | ₩30,877 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩30,656 | ₩30,703 | ₩30,562 | ₩30,683 | +0.09% | 2.1천 |
|---|
| 2025.10.10 | ₩30,810 | ₩30,810 | ₩30,316 | ₩30,316 | -1.60% | 2.5천 |
|---|