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 | ₩34,498 | ₩34,512 | ₩34,458 | ₩34,498 | 0.00% | 2.8천 |
| 2026.10.08 | ₩34,298 | ₩34,398 | ₩34,298 | ₩34,398 | +0.29% | 2.1천 |
| 2026.10.07 | ₩34,324 | ₩34,405 | ₩34,324 | ₩34,391 | +0.19% | 1.4천 |
| 2026.10.06 | ₩34,966 | ₩34,966 | ₩34,578 | ₩34,637 | -0.94% | 7.4천 |
| 2026.10.05 | ₩34,726 | ₩34,846 | ₩34,565 | ₩34,760 | +0.10% | 7.3천 |
| 2026.10.02 | ₩34,712 | ₩34,846 | ₩34,608 | ₩34,699 | -0.04% | 4천 |
| 2026.10.01 | ₩34,284 | ₩34,512 | ₩34,191 | ₩34,445 | +0.47% | 1.8만 |
| 2026.09.30 | ₩34,512 | ₩34,512 | ₩34,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,378 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩34,659 | ₩34,659 | ₩34,458 | ₩34,458 | -0.58% | 900 |
|---|
| 2026.09.28 | ₩34,619 | ₩34,619 | ₩34,553 | ₩34,553 | -0.19% | 300 |
|---|
| 2026.09.25 | ₩34,619 | ₩34,709 | ₩34,619 | ₩34,709 | +0.26% | 300 |
|---|
| 2026.09.24 | ₩34,612 | ₩34,661 | ₩34,612 | ₩34,661 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩34,873 | ₩34,873 | ₩34,632 | ₩34,632 | -0.69% | 800 |
|---|
| 2026.09.22 | ₩35,033 | ₩35,033 | ₩35,000 | ₩35,000 | -0.10% | 4천 |
|---|
| 2026.09.21 | ₩34,926 | ₩34,953 | ₩34,914 | ₩34,918 | -0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩34,926 | ₩34,926 | ₩34,685 | ₩34,812 | -0.33% | 1.6천 |
|---|
| 2026.09.17 | ₩34,953 | ₩35,046 | ₩34,925 | ₩34,925 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩35,020 | ₩35,020 | ₩34,790 | ₩34,790 | -0.66% | 3.7천 |
|---|
| 2026.09.15 | ₩34,779 | ₩34,886 | ₩34,779 | ₩34,859 | +0.23% | 1.6천 |
|---|
| 2026.09.14 | ₩34,980 | ₩35,033 | ₩34,980 | ₩35,014 | +0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩35,287 | ₩35,287 | ₩35,033 | ₩35,053 | -0.66% | 1.5천 |
|---|
| 2026.09.10 | ₩35,113 | ₩35,113 | ₩34,966 | ₩34,980 | -0.38% | 3천 |
|---|
| 2026.09.09 | ₩35,394 | ₩35,394 | ₩35,140 | ₩35,140 | -0.72% | 2.1천 |
|---|
| 2026.09.08 | ₩35,407 | ₩35,448 | ₩35,394 | ₩35,394 | -0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩35,461 | ₩35,466 | ₩35,407 | ₩35,466 | +0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩35,541 | ₩35,541 | ₩35,405 | ₩35,405 | -0.38% | 300 |
|---|
| 2026.09.02 | ₩35,127 | ₩35,367 | ₩35,127 | ₩35,367 | +0.69% | 3.6천 |
|---|
| 2026.09.01 | ₩35,153 | ₩35,153 | ₩35,087 | ₩35,087 | -0.19% | 1.6만 |
|---|
| 2026.08.31 | ₩35,247 | ₩35,327 | ₩35,234 | ₩35,327 | +0.23% | 3.3천 |
|---|
| 2026.08.28 | ₩35,501 | ₩35,501 | ₩35,421 | ₩35,421 | -0.23% | 400 |
|---|
| 2026.08.27 | ₩35,621 | ₩35,621 | ₩35,474 | ₩35,595 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩35,314 | ₩35,568 | ₩35,314 | ₩35,488 | +0.49% | 7.7천 |
|---|
| 2026.08.25 | ₩35,514 | ₩35,528 | ₩35,474 | ₩35,501 | -0.04% | 2.1천 |
|---|
| 2026.08.24 | ₩35,675 | ₩35,675 | ₩35,448 | ₩35,448 | -0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩35,474 | ₩35,568 | ₩35,474 | ₩35,514 | +0.11% | 4천 |
|---|
| 2026.08.20 | ₩35,488 | ₩35,488 | ₩35,367 | ₩35,461 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,635 | ₩35,655 | ₩35,635 | ₩35,635 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩35,555 | ₩35,608 | ₩35,501 | ₩35,528 | -0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩35,755 | ₩35,755 | ₩35,656 | ₩35,656 | -0.28% | 400 |
|---|
| 2026.08.14 | ₩35,631 | ₩35,688 | ₩35,631 | ₩35,675 | +0.12% | 6.1천 |
|---|
| 2026.08.13 | ₩35,581 | ₩35,595 | ₩35,581 | ₩35,595 | +0.04% | 800 |
|---|
| 2026.08.12 | ₩35,675 | ₩35,675 | ₩35,528 | ₩35,555 | -0.34% | 1.9천 |
|---|
| 2026.08.11 | ₩35,407 | ₩35,481 | ₩35,260 | ₩35,448 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩35,407 | ₩35,421 | ₩35,381 | ₩35,417 | +0.03% | 3.6천 |
|---|
| 2026.08.07 | ₩35,461 | ₩35,512 | ₩35,434 | ₩35,508 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩35,355 | ₩35,448 | ₩35,300 | ₩35,339 | -0.05% | 9.8천 |
|---|
| 2026.08.05 | ₩35,394 | ₩35,441 | ₩35,367 | ₩35,369 | -0.07% | 1.5만 |
|---|
| 2026.08.04 | ₩35,367 | ₩35,434 | ₩35,367 | ₩35,407 | +0.11% | 7천 |
|---|
| 2026.08.03 | ₩35,153 | ₩35,207 | ₩35,140 | ₩35,180 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩35,167 | ₩35,167 | ₩34,952 | ₩34,952 | -0.61% | 300 |
|---|
| 2026.07.30 | ₩34,859 | ₩34,986 | ₩34,819 | ₩34,986 | +0.36% | 3.2만 |
|---|
| 2026.07.29 | ₩35,060 | ₩35,060 | ₩34,740 | ₩34,774 | -0.82% | 6.4천 |
|---|
| 2026.07.28 | ₩34,913 | ₩35,032 | ₩34,913 | ₩35,006 | +0.27% | 2.9천 |
|---|
| 2026.07.27 | ₩34,966 | ₩34,980 | ₩34,966 | ₩34,980 | +0.04% | 800 |
|---|
| 2026.07.24 | ₩35,060 | ₩35,060 | ₩34,832 | ₩34,869 | -0.55% | 5.4천 |
|---|
| 2026.07.23 | ₩34,913 | ₩34,913 | ₩34,913 | ₩34,913 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩35,180 | ₩35,180 | ₩34,953 | ₩34,993 | -0.53% | 4.3천 |
|---|
| 2026.07.21 | ₩34,946 | ₩35,113 | ₩34,946 | ₩35,113 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩35,127 | ₩35,127 | ₩34,911 | ₩34,911 | -0.61% | 5.4천 |
|---|
| 2026.07.17 | ₩35,033 | ₩35,056 | ₩34,873 | ₩34,973 | -0.17% | 3천 |
|---|
| 2026.07.16 | ₩35,140 | ₩35,140 | ₩35,020 | ₩35,020 | -0.34% | 2.7만 |
|---|
| 2026.07.15 | ₩35,093 | ₩35,093 | ₩34,993 | ₩35,020 | -0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩34,914 | ₩34,966 | ₩34,914 | ₩34,966 | +0.15% | 700 |
|---|
| 2026.07.13 | ₩34,946 | ₩34,946 | ₩34,807 | ₩34,873 | -0.21% | 4.3천 |
|---|
| 2026.07.10 | ₩34,927 | ₩35,000 | ₩34,927 | ₩34,996 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩34,980 | ₩35,100 | ₩34,980 | ₩35,046 | +0.19% | 4.4천 |
|---|
| 2026.07.08 | ₩34,766 | ₩34,859 | ₩34,712 | ₩34,832 | +0.19% | 8.8천 |
|---|
| 2026.07.07 | ₩34,980 | ₩34,980 | ₩34,902 | ₩34,966 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩35,113 | ₩35,167 | ₩35,088 | ₩35,088 | -0.07% | 2.2천 |
|---|
| 2026.07.02 | ₩35,234 | ₩35,234 | ₩34,953 | ₩35,002 | -0.66% | 3.9천 |
|---|
| 2026.07.01 | ₩35,194 | ₩35,200 | ₩35,006 | ₩35,091 | -0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩35,087 | ₩35,127 | ₩35,020 | ₩35,093 | +0.02% | 2.1천 |
|---|
| 2026.06.29 | ₩34,832 | ₩34,985 | ₩34,832 | ₩34,985 | +0.44% | 2.3천 |
|---|
| 2026.06.26 | ₩34,752 | ₩34,945 | ₩34,752 | ₩34,939 | +0.54% | 700 |
|---|
| 2026.06.25 | ₩34,926 | ₩34,926 | ₩34,910 | ₩34,910 | -0.05% | 1.3천 |
|---|
| 2026.06.24 | ₩34,726 | ₩34,966 | ₩34,726 | ₩34,818 | +0.27% | 1.9천 |
|---|
| 2026.06.23 | ₩34,766 | ₩34,859 | ₩34,712 | ₩34,739 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩34,846 | ₩34,919 | ₩34,846 | ₩34,919 | +0.21% | 900 |
|---|
| 2026.06.18 | ₩34,565 | ₩34,810 | ₩34,565 | ₩34,810 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩34,605 | ₩34,766 | ₩34,525 | ₩34,525 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,886 | ₩34,886 | ₩34,592 | ₩34,592 | -0.84% | 4.1천 |
|---|
| 2026.06.15 | ₩34,806 | ₩34,806 | ₩34,731 | ₩34,731 | -0.22% | 2천 |
|---|
| 2026.06.12 | ₩34,605 | ₩34,699 | ₩34,538 | ₩34,538 | -0.19% | 2천 |
|---|
| 2026.06.11 | ₩34,244 | ₩34,445 | ₩34,177 | ₩34,418 | +0.51% | 4천 |
|---|
| 2026.06.10 | ₩34,070 | ₩34,364 | ₩34,024 | ₩34,042 | -0.08% | 2천 |
|---|
| 2026.06.09 | ₩34,465 | ₩34,465 | ₩33,990 | ₩34,244 | -0.64% | 1.1만 |
|---|
| 2026.06.08 | ₩34,177 | ₩34,324 | ₩34,124 | ₩34,124 | -0.16% | 7.4천 |
|---|
| 2026.06.05 | ₩34,258 | ₩34,258 | ₩33,911 | ₩34,057 | -0.59% | 3천 |
|---|
| 2026.06.04 | ₩34,792 | ₩34,792 | ₩34,324 | ₩34,498 | -0.85% | 2.3천 |
|---|
| 2026.06.03 | ₩34,405 | ₩34,405 | ₩34,271 | ₩34,271 | -0.39% | 600 |
|---|
| 2026.06.02 | ₩34,445 | ₩34,505 | ₩34,445 | ₩34,471 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,696 | ₩34,431 | ₩33,696 | ₩34,374 | +2.01% | 2.1만 |
|---|
| 2026.05.29 | ₩34,418 | ₩34,418 | ₩34,378 | ₩34,418 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩34,324 | ₩34,525 | ₩34,324 | ₩34,510 | +0.54% | 6.1천 |
|---|
| 2026.05.27 | ₩34,445 | ₩34,471 | ₩34,405 | ₩34,410 | -0.10% | 2.2천 |
|---|
| 2026.05.26 | ₩34,284 | ₩34,445 | ₩34,284 | ₩34,391 | +0.31% | 2.4천 |
|---|
| 2026.05.22 | ₩34,070 | ₩34,217 | ₩34,070 | ₩34,217 | +0.43% | 4.3천 |
|---|
| 2026.05.21 | ₩33,749 | ₩34,057 | ₩33,749 | ₩34,020 | +0.80% | 2.2천 |
|---|
| 2026.05.20 | ₩33,602 | ₩33,910 | ₩33,562 | ₩33,843 | +0.72% | 7.3천 |
|---|
| 2026.05.19 | ₩33,629 | ₩33,629 | ₩33,462 | ₩33,482 | -0.44% | 4.8천 |
|---|
| 2026.05.18 | ₩33,796 | ₩33,796 | ₩33,576 | ₩33,616 | -0.53% | 4.7천 |
|---|
| 2026.05.15 | ₩33,709 | ₩33,823 | ₩33,709 | ₩33,749 | +0.12% | 2.4천 |
|---|
| 2026.05.14 | ₩34,010 | ₩34,097 | ₩34,010 | ₩34,065 | +0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩34,097 | ₩34,097 | ₩33,856 | ₩33,970 | -0.37% | 6.6천 |
|---|
| 2026.05.12 | ₩33,923 | ₩33,977 | ₩33,763 | ₩33,977 | +0.16% | 8.5천 |
|---|
| 2026.05.11 | ₩34,217 | ₩34,244 | ₩34,124 | ₩34,124 | -0.27% | 1.3만 |
|---|
| 2026.05.08 | ₩34,044 | ₩34,110 | ₩34,003 | ₩34,110 | +0.20% | 8.5천 |
|---|
| 2026.05.07 | ₩34,110 | ₩34,110 | ₩33,946 | ₩33,950 | -0.47% | 1만 |
|---|
| 2026.05.06 | ₩34,084 | ₩34,192 | ₩34,084 | ₩34,192 | +0.32% | 7.1천 |
|---|
| 2026.05.05 | ₩33,830 | ₩34,003 | ₩33,830 | ₩33,970 | +0.42% | 6.7천 |
|---|
| 2026.05.04 | ₩33,737 | ₩33,896 | ₩33,549 | ₩33,716 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩33,843 | ₩33,856 | ₩33,736 | ₩33,763 | -0.24% | 1.2만 |
|---|
| 2026.04.30 | ₩33,562 | ₩33,739 | ₩33,455 | ₩33,739 | +0.53% | 1만 |
|---|
| 2026.04.29 | ₩33,602 | ₩33,602 | ₩33,348 | ₩33,394 | -0.62% | 3.9천 |
|---|
| 2026.04.28 | ₩33,656 | ₩33,656 | ₩33,442 | ₩33,489 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩33,749 | ₩33,749 | ₩33,616 | ₩33,662 | -0.26% | 7.6천 |
|---|
| 2026.04.24 | ₩33,736 | ₩33,736 | ₩33,596 | ₩33,652 | -0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩33,656 | ₩33,725 | ₩33,469 | ₩33,561 | -0.28% | 8천 |
|---|
| 2026.04.22 | ₩33,776 | ₩33,776 | ₩33,549 | ₩33,656 | -0.36% | 7.5천 |
|---|
| 2026.04.21 | ₩33,803 | ₩33,816 | ₩33,475 | ₩33,522 | -0.83% | 3.8천 |
|---|
| 2026.04.20 | ₩33,589 | ₩33,709 | ₩33,589 | ₩33,709 | +0.36% | 9.2천 |
|---|
| 2026.04.17 | ₩33,415 | ₩33,723 | ₩33,388 | ₩33,629 | +0.64% | 8.9만 |
|---|
| 2026.04.16 | ₩33,322 | ₩33,322 | ₩33,161 | ₩33,255 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,241 | ₩33,281 | ₩33,188 | ₩33,281 | +0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩33,215 | ₩33,255 | ₩33,161 | ₩33,241 | +0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩32,706 | ₩33,041 | ₩32,653 | ₩33,027 | +0.98% | 1.1만 |
|---|
| 2026.04.10 | ₩32,827 | ₩32,827 | ₩32,700 | ₩32,773 | -0.16% | 2.5만 |
|---|
| 2026.04.09 | ₩32,493 | ₩32,813 | ₩32,493 | ₩32,733 | +0.74% | 2.3만 |
|---|
| 2026.04.08 | ₩32,773 | ₩32,773 | ₩32,542 | ₩32,586 | -0.57% | 7.4천 |
|---|
| 2026.04.07 | ₩31,931 | ₩32,118 | ₩31,911 | ₩32,118 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩32,025 | ₩32,131 | ₩31,991 | ₩32,118 | +0.29% | 1.4만 |
|---|
| 2026.04.02 | ₩31,463 | ₩31,998 | ₩31,463 | ₩31,958 | +1.57% | 1.5만 |
|---|
| 2026.04.01 | ₩32,038 | ₩32,105 | ₩31,811 | ₩31,904 | -0.42% | 2.1만 |
|---|
| 2026.03.31 | ₩31,470 | ₩31,784 | ₩31,343 | ₩31,757 | +0.91% | 1.3만 |
|---|
| 2026.03.30 | ₩31,369 | ₩31,409 | ₩31,142 | ₩31,146 | -0.71% | 6.7천 |
|---|
| 2026.03.27 | ₩31,597 | ₩31,597 | ₩31,323 | ₩31,356 | -0.76% | 3.5만 |
|---|
| 2026.03.26 | ₩31,823 | ₩31,944 | ₩31,643 | ₩31,690 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,025 | ₩32,025 | ₩31,877 | ₩31,998 | -0.08% | 3.3천 |
|---|
| 2026.03.24 | ₩31,583 | ₩31,863 | ₩31,516 | ₩31,784 | +0.64% | 1.4만 |
|---|
| 2026.03.23 | ₩31,717 | ₩31,958 | ₩31,677 | ₩31,698 | -0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩31,570 | ₩31,650 | ₩31,242 | ₩31,242 | -1.04% | 1.4만 |
|---|
| 2026.03.19 | ₩31,450 | ₩31,709 | ₩31,421 | ₩31,709 | +0.82% | 1.4만 |
|---|
| 2026.03.18 | ₩31,784 | ₩31,837 | ₩31,637 | ₩31,663 | -0.38% | 3.9만 |
|---|
| 2026.03.17 | ₩31,918 | ₩32,038 | ₩31,851 | ₩31,944 | +0.08% | 3.1만 |
|---|
| 2026.03.16 | ₩31,918 | ₩31,944 | ₩31,770 | ₩31,811 | -0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩31,797 | ₩31,837 | ₩31,543 | ₩31,582 | -0.68% | 13.2만 |
|---|
| 2026.03.12 | ₩31,824 | ₩31,824 | ₩31,597 | ₩31,623 | -0.63% | 2만 |
|---|
| 2026.03.11 | ₩32,025 | ₩32,125 | ₩31,864 | ₩32,051 | +0.08% | 2.2만 |
|---|
| 2026.03.10 | ₩32,051 | ₩32,319 | ₩32,018 | ₩32,078 | +0.08% | 2.8만 |
|---|
| 2026.03.09 | ₩31,704 | ₩32,073 | ₩31,429 | ₩32,073 | +1.16% | 3.4만 |
|---|
| 2026.03.06 | ₩31,971 | ₩32,038 | ₩31,797 | ₩31,864 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩32,506 | ₩32,506 | ₩32,131 | ₩32,305 | -0.62% | 6.7만 |
|---|
| 2026.03.04 | ₩32,640 | ₩32,820 | ₩32,533 | ₩32,674 | +0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩32,238 | ₩32,813 | ₩32,078 | ₩32,493 | +0.79% | 6.8만 |
|---|
| 2026.03.02 | ₩32,426 | ₩32,800 | ₩32,426 | ₩32,751 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩32,720 | ₩32,720 | ₩32,466 | ₩32,640 | -0.25% | 10.5만 |
|---|
| 2026.02.26 | ₩32,867 | ₩32,894 | ₩32,660 | ₩32,860 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩32,854 | ₩32,854 | ₩32,693 | ₩32,813 | -0.12% | 5만 |
|---|
| 2026.02.24 | ₩32,586 | ₩33,709 | ₩32,499 | ₩32,733 | +0.45% | 11.6만 |
|---|
| 2026.02.23 | ₩32,773 | ₩32,773 | ₩32,399 | ₩32,546 | -0.69% | 13.8만 |
|---|
| 2026.02.20 | ₩32,854 | ₩32,919 | ₩32,757 | ₩32,827 | -0.08% | 16.5만 |
|---|
| 2026.02.19 | ₩32,787 | ₩32,813 | ₩32,743 | ₩32,800 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩32,760 | ₩32,800 | ₩32,720 | ₩32,787 | +0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩32,760 | ₩32,760 | ₩32,626 | ₩32,747 | -0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩32,653 | ₩32,720 | ₩32,586 | ₩32,658 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩32,800 | ₩32,800 | ₩32,499 | ₩32,525 | -0.84% | 1.9만 |
|---|
| 2026.02.11 | ₩32,706 | ₩32,706 | ₩32,613 | ₩32,673 | -0.10% | 4.8만 |
|---|
| 2026.02.10 | ₩32,693 | ₩32,693 | ₩32,653 | ₩32,653 | -0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩32,519 | ₩32,693 | ₩32,519 | ₩32,652 | +0.41% | 1.1만 |
|---|
| 2026.02.06 | ₩32,452 | ₩32,653 | ₩32,452 | ₩32,653 | +0.62% | 5.6천 |
|---|
| 2026.02.05 | ₩32,332 | ₩32,345 | ₩32,192 | ₩32,192 | -0.43% | 6.1천 |
|---|
| 2026.02.04 | ₩32,613 | ₩32,613 | ₩32,279 | ₩32,412 | -0.62% | 7.4천 |
|---|
| 2026.02.03 | ₩32,586 | ₩32,586 | ₩32,345 | ₩32,497 | -0.27% | 7.4천 |
|---|
| 2026.02.02 | ₩32,466 | ₩32,586 | ₩32,466 | ₩32,533 | +0.21% | 3.7만 |
|---|
| 2026.01.30 | ₩32,319 | ₩32,426 | ₩32,292 | ₩32,352 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩32,426 | ₩32,452 | ₩32,426 | ₩32,448 | +0.07% | 2.9천 |
|---|
| 2026.01.28 | ₩32,573 | ₩32,573 | ₩32,439 | ₩32,464 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩32,533 | ₩32,533 | ₩32,452 | ₩32,493 | -0.12% | 3.3천 |
|---|
| 2026.01.26 | ₩32,412 | ₩32,506 | ₩32,399 | ₩32,479 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩32,533 | ₩32,533 | ₩32,312 | ₩32,412 | -0.37% | 2.9만 |
|---|
| 2026.01.22 | ₩32,533 | ₩32,573 | ₩32,466 | ₩32,505 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩32,305 | ₩32,499 | ₩32,305 | ₩32,430 | +0.38% | 2만 |
|---|
| 2026.01.20 | ₩32,319 | ₩32,372 | ₩32,257 | ₩32,257 | -0.19% | 2.3천 |
|---|
| 2026.01.16 | ₩32,432 | ₩32,432 | ₩32,386 | ₩32,420 | -0.04% | 8.9천 |
|---|
| 2026.01.15 | ₩32,399 | ₩32,439 | ₩32,399 | ₩32,406 | +0.02% | 6.2천 |
|---|
| 2026.01.14 | ₩32,305 | ₩32,312 | ₩32,225 | ₩32,312 | +0.02% | 1만 |
|---|
| 2026.01.13 | ₩32,372 | ₩32,372 | ₩32,252 | ₩32,279 | -0.29% | 6.3천 |
|---|
| 2026.01.12 | ₩32,225 | ₩32,305 | ₩32,118 | ₩32,292 | +0.21% | 2.8만 |
|---|
| 2026.01.09 | ₩32,212 | ₩32,305 | ₩32,131 | ₩32,238 | +0.08% | 8.7만 |
|---|
| 2026.01.08 | ₩31,998 | ₩32,118 | ₩31,998 | ₩32,109 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩32,025 | ₩32,051 | ₩31,971 | ₩32,000 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩31,877 | ₩32,011 | ₩31,784 | ₩32,011 | +0.42% | 1만 |
|---|
| 2026.01.05 | ₩31,717 | ₩31,864 | ₩31,690 | ₩31,863 | +0.46% | 1.3천 |
|---|
| 2026.01.02 | ₩31,476 | ₩31,611 | ₩31,476 | ₩31,611 | +0.43% | 3.2천 |
|---|
| 2025.12.31 | ₩31,503 | ₩31,503 | ₩31,425 | ₩31,425 | -0.25% | 800 |
|---|
| 2025.12.30 | ₩31,623 | ₩31,623 | ₩31,542 | ₩31,542 | -0.26% | 400 |
|---|
| 2025.12.29 | ₩31,690 | ₩31,690 | ₩31,610 | ₩31,649 | -0.13% | 2.5천 |
|---|
| 2025.12.26 | ₩31,717 | ₩31,728 | ₩31,674 | ₩31,728 | +0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩31,677 | ₩31,744 | ₩31,677 | ₩31,744 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩31,784 | ₩31,784 | ₩31,716 | ₩31,716 | -0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩31,824 | ₩31,864 | ₩31,772 | ₩31,772 | -0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩31,436 | ₩31,623 | ₩31,436 | ₩31,617 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩31,490 | ₩31,490 | ₩31,409 | ₩31,409 | -0.25% | 2.4천 |
|---|
| 2025.12.17 | ₩31,450 | ₩31,530 | ₩31,276 | ₩31,302 | -0.47% | 1.3만 |
|---|
| 2025.12.16 | ₩31,463 | ₩31,516 | ₩31,436 | ₩31,516 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩31,650 | ₩31,650 | ₩31,490 | ₩31,522 | -0.41% | 1.1천 |
|---|
| 2025.12.12 | ₩31,824 | ₩31,824 | ₩31,589 | ₩31,589 | -0.74% | 4.1천 |
|---|
| 2025.12.11 | ₩31,651 | ₩31,724 | ₩31,651 | ₩31,724 | +0.23% | 200 |
|---|
| 2025.12.10 | ₩31,383 | ₩31,611 | ₩31,383 | ₩31,611 | +0.73% | 900 |
|---|
| 2025.12.09 | ₩31,436 | ₩31,476 | ₩31,408 | ₩31,408 | -0.09% | 900 |
|---|
| 2025.12.08 | ₩31,436 | ₩31,436 | ₩31,356 | ₩31,363 | -0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩31,423 | ₩31,423 | ₩31,329 | ₩31,355 | -0.22% | 7.4천 |
|---|
| 2025.12.04 | ₩31,302 | ₩31,403 | ₩31,276 | ₩31,403 | +0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩31,115 | ₩31,289 | ₩31,115 | ₩31,266 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩31,105 | ₩31,105 | ₩31,028 | ₩31,028 | -0.25% | 6천 |
|---|
| 2025.12.01 | ₩31,008 | ₩31,089 | ₩31,008 | ₩31,042 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,035 | ₩31,115 | ₩31,035 | ₩31,097 | +0.20% | 1.1천 |
|---|
| 2025.11.25 | ₩30,741 | ₩30,953 | ₩30,741 | ₩30,953 | +0.69% | 800 |
|---|
| 2025.11.24 | ₩30,313 | ₩30,610 | ₩30,313 | ₩30,610 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩29,939 | ₩30,286 | ₩29,872 | ₩30,286 | +1.16% | 6천 |
|---|
| 2025.11.20 | ₩30,460 | ₩30,460 | ₩29,818 | ₩29,818 | -2.11% | 800 |
|---|
| 2025.11.19 | ₩30,179 | ₩30,233 | ₩30,059 | ₩30,136 | -0.14% | 4.3천 |
|---|
| 2025.11.18 | ₩29,992 | ₩30,186 | ₩29,965 | ₩30,136 | +0.48% | 8.1천 |
|---|
| 2025.11.17 | ₩30,273 | ₩30,301 | ₩30,005 | ₩30,005 | -0.88% | 5.4천 |
|---|
| 2025.11.14 | ₩30,112 | ₩30,416 | ₩30,112 | ₩30,365 | +0.84% | 1.7만 |
|---|
| 2025.11.13 | ₩30,674 | ₩30,674 | ₩30,259 | ₩30,259 | -1.35% | 2.1천 |
|---|
| 2025.11.12 | ₩30,714 | ₩30,785 | ₩30,701 | ₩30,752 | +0.12% | 2.2천 |
|---|
| 2025.11.11 | ₩30,727 | ₩30,788 | ₩30,727 | ₩30,780 | +0.17% | 3.8천 |
|---|
| 2025.11.10 | ₩30,741 | ₩30,769 | ₩30,741 | ₩30,761 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩30,340 | ₩30,547 | ₩30,233 | ₩30,547 | +0.68% | 6.3천 |
|---|
| 2025.11.06 | ₩30,781 | ₩30,781 | ₩30,500 | ₩30,507 | -0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩30,554 | ₩30,784 | ₩30,554 | ₩30,772 | +0.71% | 2.1천 |
|---|
| 2025.11.04 | ₩30,607 | ₩30,618 | ₩30,540 | ₩30,550 | -0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩30,754 | ₩30,808 | ₩30,580 | ₩30,764 | +0.03% | 2.7천 |
|---|
| 2025.10.31 | ₩30,727 | ₩30,841 | ₩30,701 | ₩30,841 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩30,834 | ₩30,861 | ₩30,768 | ₩30,768 | -0.22% | 1.5천 |
|---|
| 2025.10.29 | ₩30,995 | ₩31,022 | ₩30,841 | ₩30,850 | -0.47% | 2.4천 |
|---|
| 2025.10.28 | ₩31,062 | ₩31,062 | ₩30,915 | ₩30,974 | -0.28% | 2.4천 |
|---|
| 2025.10.27 | ₩31,182 | ₩31,182 | ₩31,008 | ₩31,048 | -0.43% | 1.2천 |
|---|
| 2025.10.24 | ₩30,968 | ₩31,042 | ₩30,968 | ₩31,022 | +0.17% | 1.4천 |
|---|
| 2025.10.23 | ₩30,741 | ₩30,841 | ₩30,661 | ₩30,826 | +0.28% | 13만 |
|---|
| 2025.10.22 | ₩30,634 | ₩30,647 | ₩30,634 | ₩30,647 | +0.04% | 900 |
|---|
| 2025.10.21 | ₩30,928 | ₩30,928 | ₩30,808 | ₩30,875 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩30,861 | ₩30,875 | ₩30,834 | ₩30,875 | +0.04% | 1.3천 |
|---|
| 2025.10.17 | ₩30,647 | ₩30,647 | ₩30,534 | ₩30,594 | -0.17% | 2.9천 |
|---|
| 2025.10.16 | ₩31,008 | ₩31,008 | ₩30,621 | ₩30,714 | -0.95% | 1.8만 |
|---|
| 2025.10.15 | ₩30,941 | ₩30,941 | ₩30,875 | ₩30,925 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩30,574 | ₩30,861 | ₩30,574 | ₩30,828 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩30,607 | ₩30,654 | ₩30,514 | ₩30,634 | +0.09% | 2.1천 |
|---|
| 2025.10.10 | ₩30,761 | ₩30,761 | ₩30,268 | ₩30,268 | -1.60% | 2.5천 |
|---|