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 | ₩34,525 | ₩34,538 | ₩34,485 | ₩34,525 | 0.00% | 2.8천 |
| 2026.10.08 | ₩34,324 | ₩34,425 | ₩34,324 | ₩34,425 | +0.29% | 2.1천 |
| 2026.10.07 | ₩34,351 | ₩34,431 | ₩34,351 | ₩34,418 | +0.19% | 1.4천 |
| 2026.10.06 | ₩34,993 | ₩34,993 | ₩34,605 | ₩34,664 | -0.94% | 7.4천 |
| 2026.10.05 | ₩34,753 | ₩34,873 | ₩34,592 | ₩34,787 | +0.10% | 7.3천 |
| 2026.10.02 | ₩34,739 | ₩34,873 | ₩34,635 | ₩34,726 | -0.04% | 4천 |
| 2026.10.01 | ₩34,311 | ₩34,538 | ₩34,217 | ₩34,472 | +0.47% | 1.8만 |
| 2026.09.30 | ₩34,538 | ₩34,538 | ₩34,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,405 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩34,686 | ₩34,686 | ₩34,485 | ₩34,485 | -0.58% | 900 |
|---|
| 2026.09.28 | ₩34,645 | ₩34,645 | ₩34,580 | ₩34,580 | -0.19% | 300 |
|---|
| 2026.09.25 | ₩34,645 | ₩34,736 | ₩34,645 | ₩34,736 | +0.26% | 300 |
|---|
| 2026.09.24 | ₩34,639 | ₩34,688 | ₩34,639 | ₩34,688 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩34,900 | ₩34,900 | ₩34,659 | ₩34,659 | -0.69% | 800 |
|---|
| 2026.09.22 | ₩35,060 | ₩35,060 | ₩35,027 | ₩35,027 | -0.10% | 4천 |
|---|
| 2026.09.21 | ₩34,953 | ₩34,980 | ₩34,941 | ₩34,945 | -0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩34,953 | ₩34,953 | ₩34,712 | ₩34,840 | -0.33% | 1.6천 |
|---|
| 2026.09.17 | ₩34,980 | ₩35,074 | ₩34,952 | ₩34,952 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩35,047 | ₩35,047 | ₩34,817 | ₩34,817 | -0.66% | 3.7천 |
|---|
| 2026.09.15 | ₩34,806 | ₩34,913 | ₩34,806 | ₩34,886 | +0.23% | 1.6천 |
|---|
| 2026.09.14 | ₩35,007 | ₩35,060 | ₩35,007 | ₩35,042 | +0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩35,315 | ₩35,315 | ₩35,060 | ₩35,080 | -0.66% | 1.5천 |
|---|
| 2026.09.10 | ₩35,141 | ₩35,141 | ₩34,993 | ₩35,007 | -0.38% | 3천 |
|---|
| 2026.09.09 | ₩35,422 | ₩35,422 | ₩35,167 | ₩35,167 | -0.72% | 2.1천 |
|---|
| 2026.09.08 | ₩35,435 | ₩35,475 | ₩35,422 | ₩35,422 | -0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩35,489 | ₩35,494 | ₩35,435 | ₩35,494 | +0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩35,569 | ₩35,569 | ₩35,432 | ₩35,432 | -0.38% | 300 |
|---|
| 2026.09.02 | ₩35,154 | ₩35,395 | ₩35,154 | ₩35,395 | +0.69% | 3.6천 |
|---|
| 2026.09.01 | ₩35,181 | ₩35,181 | ₩35,114 | ₩35,114 | -0.19% | 1.6만 |
|---|
| 2026.08.31 | ₩35,274 | ₩35,355 | ₩35,261 | ₩35,355 | +0.23% | 3.3천 |
|---|
| 2026.08.28 | ₩35,529 | ₩35,529 | ₩35,448 | ₩35,448 | -0.23% | 400 |
|---|
| 2026.08.27 | ₩35,649 | ₩35,649 | ₩35,502 | ₩35,622 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩35,341 | ₩35,596 | ₩35,341 | ₩35,515 | +0.49% | 7.7천 |
|---|
| 2026.08.25 | ₩35,542 | ₩35,555 | ₩35,502 | ₩35,529 | -0.04% | 2.1천 |
|---|
| 2026.08.24 | ₩35,703 | ₩35,703 | ₩35,475 | ₩35,475 | -0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩35,502 | ₩35,596 | ₩35,502 | ₩35,542 | +0.11% | 4천 |
|---|
| 2026.08.20 | ₩35,515 | ₩35,515 | ₩35,395 | ₩35,489 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,662 | ₩35,683 | ₩35,662 | ₩35,662 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩35,582 | ₩35,636 | ₩35,529 | ₩35,555 | -0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩35,783 | ₩35,783 | ₩35,684 | ₩35,684 | -0.28% | 400 |
|---|
| 2026.08.14 | ₩35,658 | ₩35,716 | ₩35,658 | ₩35,703 | +0.12% | 6.1천 |
|---|
| 2026.08.13 | ₩35,609 | ₩35,622 | ₩35,609 | ₩35,622 | +0.04% | 800 |
|---|
| 2026.08.12 | ₩35,703 | ₩35,703 | ₩35,555 | ₩35,582 | -0.34% | 1.9천 |
|---|
| 2026.08.11 | ₩35,435 | ₩35,509 | ₩35,288 | ₩35,475 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩35,435 | ₩35,448 | ₩35,408 | ₩35,444 | +0.03% | 3.6천 |
|---|
| 2026.08.07 | ₩35,489 | ₩35,539 | ₩35,462 | ₩35,535 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩35,383 | ₩35,475 | ₩35,328 | ₩35,367 | -0.05% | 9.8천 |
|---|
| 2026.08.05 | ₩35,422 | ₩35,468 | ₩35,395 | ₩35,396 | -0.07% | 1.5만 |
|---|
| 2026.08.04 | ₩35,395 | ₩35,462 | ₩35,395 | ₩35,435 | +0.11% | 7천 |
|---|
| 2026.08.03 | ₩35,181 | ₩35,234 | ₩35,167 | ₩35,208 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩35,194 | ₩35,194 | ₩34,979 | ₩34,979 | -0.61% | 300 |
|---|
| 2026.07.30 | ₩34,886 | ₩35,013 | ₩34,846 | ₩35,013 | +0.36% | 3.2만 |
|---|
| 2026.07.29 | ₩35,087 | ₩35,087 | ₩34,767 | ₩34,801 | -0.82% | 6.4천 |
|---|
| 2026.07.28 | ₩34,940 | ₩35,059 | ₩34,940 | ₩35,034 | +0.27% | 2.9천 |
|---|
| 2026.07.27 | ₩34,993 | ₩35,007 | ₩34,993 | ₩35,007 | +0.04% | 800 |
|---|
| 2026.07.24 | ₩35,087 | ₩35,087 | ₩34,860 | ₩34,896 | -0.55% | 5.4천 |
|---|
| 2026.07.23 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩35,208 | ₩35,208 | ₩34,980 | ₩35,020 | -0.53% | 4.3천 |
|---|
| 2026.07.21 | ₩34,973 | ₩35,141 | ₩34,973 | ₩35,141 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩35,154 | ₩35,154 | ₩34,939 | ₩34,939 | -0.61% | 5.4천 |
|---|
| 2026.07.17 | ₩35,060 | ₩35,083 | ₩34,900 | ₩35,000 | -0.17% | 3천 |
|---|
| 2026.07.16 | ₩35,167 | ₩35,167 | ₩35,047 | ₩35,047 | -0.34% | 2.7만 |
|---|
| 2026.07.15 | ₩35,121 | ₩35,121 | ₩35,020 | ₩35,047 | -0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩34,941 | ₩34,993 | ₩34,941 | ₩34,993 | +0.15% | 700 |
|---|
| 2026.07.13 | ₩34,973 | ₩34,973 | ₩34,834 | ₩34,900 | -0.21% | 4.3천 |
|---|
| 2026.07.10 | ₩34,955 | ₩35,027 | ₩34,955 | ₩35,023 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩35,007 | ₩35,127 | ₩35,007 | ₩35,074 | +0.19% | 4.4천 |
|---|
| 2026.07.08 | ₩34,793 | ₩34,886 | ₩34,739 | ₩34,860 | +0.19% | 8.8천 |
|---|
| 2026.07.07 | ₩35,007 | ₩35,007 | ₩34,929 | ₩34,993 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩35,141 | ₩35,194 | ₩35,115 | ₩35,115 | -0.07% | 2.2천 |
|---|
| 2026.07.02 | ₩35,261 | ₩35,261 | ₩34,980 | ₩35,030 | -0.66% | 3.9천 |
|---|
| 2026.07.01 | ₩35,221 | ₩35,228 | ₩35,034 | ₩35,118 | -0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩35,114 | ₩35,154 | ₩35,047 | ₩35,121 | +0.02% | 2.1천 |
|---|
| 2026.06.29 | ₩34,860 | ₩35,012 | ₩34,860 | ₩35,012 | +0.44% | 2.3천 |
|---|
| 2026.06.26 | ₩34,779 | ₩34,972 | ₩34,779 | ₩34,967 | +0.54% | 700 |
|---|
| 2026.06.25 | ₩34,953 | ₩34,953 | ₩34,937 | ₩34,937 | -0.05% | 1.3천 |
|---|
| 2026.06.24 | ₩34,753 | ₩34,993 | ₩34,753 | ₩34,845 | +0.27% | 1.9천 |
|---|
| 2026.06.23 | ₩34,793 | ₩34,886 | ₩34,739 | ₩34,766 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩34,873 | ₩34,947 | ₩34,873 | ₩34,947 | +0.21% | 900 |
|---|
| 2026.06.18 | ₩34,592 | ₩34,837 | ₩34,592 | ₩34,837 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩34,632 | ₩34,793 | ₩34,552 | ₩34,552 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,913 | ₩34,913 | ₩34,619 | ₩34,619 | -0.84% | 4.1천 |
|---|
| 2026.06.15 | ₩34,833 | ₩34,833 | ₩34,758 | ₩34,758 | -0.22% | 2천 |
|---|
| 2026.06.12 | ₩34,632 | ₩34,726 | ₩34,565 | ₩34,565 | -0.19% | 2천 |
|---|
| 2026.06.11 | ₩34,271 | ₩34,472 | ₩34,204 | ₩34,445 | +0.51% | 4천 |
|---|
| 2026.06.10 | ₩34,097 | ₩34,391 | ₩34,050 | ₩34,069 | -0.08% | 2천 |
|---|
| 2026.06.09 | ₩34,492 | ₩34,492 | ₩34,017 | ₩34,271 | -0.64% | 1.1만 |
|---|
| 2026.06.08 | ₩34,204 | ₩34,351 | ₩34,150 | ₩34,150 | -0.16% | 7.4천 |
|---|
| 2026.06.05 | ₩34,284 | ₩34,284 | ₩33,938 | ₩34,083 | -0.59% | 3천 |
|---|
| 2026.06.04 | ₩34,819 | ₩34,819 | ₩34,351 | ₩34,525 | -0.85% | 2.3천 |
|---|
| 2026.06.03 | ₩34,431 | ₩34,431 | ₩34,298 | ₩34,298 | -0.39% | 600 |
|---|
| 2026.06.02 | ₩34,472 | ₩34,532 | ₩34,472 | ₩34,498 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,722 | ₩34,458 | ₩33,722 | ₩34,401 | +2.01% | 2.1만 |
|---|
| 2026.05.29 | ₩34,445 | ₩34,445 | ₩34,405 | ₩34,445 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩34,351 | ₩34,552 | ₩34,351 | ₩34,537 | +0.54% | 6.1천 |
|---|
| 2026.05.27 | ₩34,472 | ₩34,498 | ₩34,431 | ₩34,437 | -0.10% | 2.2천 |
|---|
| 2026.05.26 | ₩34,311 | ₩34,472 | ₩34,311 | ₩34,418 | +0.31% | 2.4천 |
|---|
| 2026.05.22 | ₩34,097 | ₩34,244 | ₩34,097 | ₩34,244 | +0.43% | 4.3천 |
|---|
| 2026.05.21 | ₩33,776 | ₩34,083 | ₩33,776 | ₩34,046 | +0.80% | 2.2천 |
|---|
| 2026.05.20 | ₩33,628 | ₩33,936 | ₩33,588 | ₩33,869 | +0.72% | 7.3천 |
|---|
| 2026.05.19 | ₩33,655 | ₩33,655 | ₩33,488 | ₩33,508 | -0.44% | 4.8천 |
|---|
| 2026.05.18 | ₩33,822 | ₩33,822 | ₩33,602 | ₩33,642 | -0.53% | 4.7천 |
|---|
| 2026.05.15 | ₩33,736 | ₩33,849 | ₩33,736 | ₩33,776 | +0.12% | 2.4천 |
|---|
| 2026.05.14 | ₩34,037 | ₩34,124 | ₩34,037 | ₩34,091 | +0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩34,124 | ₩34,124 | ₩33,883 | ₩33,996 | -0.37% | 6.6천 |
|---|
| 2026.05.12 | ₩33,950 | ₩34,003 | ₩33,789 | ₩34,003 | +0.16% | 8.5천 |
|---|
| 2026.05.11 | ₩34,244 | ₩34,271 | ₩34,150 | ₩34,150 | -0.27% | 1.3만 |
|---|
| 2026.05.08 | ₩34,070 | ₩34,137 | ₩34,030 | ₩34,137 | +0.20% | 8.5천 |
|---|
| 2026.05.07 | ₩34,137 | ₩34,137 | ₩33,972 | ₩33,976 | -0.47% | 1만 |
|---|
| 2026.05.06 | ₩34,110 | ₩34,219 | ₩34,110 | ₩34,219 | +0.32% | 7.1천 |
|---|
| 2026.05.05 | ₩33,856 | ₩34,030 | ₩33,856 | ₩33,996 | +0.42% | 6.7천 |
|---|
| 2026.05.04 | ₩33,764 | ₩33,923 | ₩33,575 | ₩33,742 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩33,869 | ₩33,883 | ₩33,762 | ₩33,789 | -0.24% | 1.2만 |
|---|
| 2026.04.30 | ₩33,588 | ₩33,765 | ₩33,481 | ₩33,765 | +0.53% | 1만 |
|---|
| 2026.04.29 | ₩33,628 | ₩33,628 | ₩33,374 | ₩33,420 | -0.62% | 3.9천 |
|---|
| 2026.04.28 | ₩33,682 | ₩33,682 | ₩33,468 | ₩33,515 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩33,776 | ₩33,776 | ₩33,642 | ₩33,689 | -0.26% | 7.6천 |
|---|
| 2026.04.24 | ₩33,762 | ₩33,762 | ₩33,622 | ₩33,678 | -0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩33,682 | ₩33,752 | ₩33,495 | ₩33,587 | -0.28% | 8천 |
|---|
| 2026.04.22 | ₩33,802 | ₩33,802 | ₩33,575 | ₩33,682 | -0.36% | 7.5천 |
|---|
| 2026.04.21 | ₩33,829 | ₩33,843 | ₩33,501 | ₩33,548 | -0.83% | 3.8천 |
|---|
| 2026.04.20 | ₩33,615 | ₩33,736 | ₩33,615 | ₩33,736 | +0.36% | 9.2천 |
|---|
| 2026.04.17 | ₩33,441 | ₩33,749 | ₩33,414 | ₩33,655 | +0.64% | 8.9만 |
|---|
| 2026.04.16 | ₩33,347 | ₩33,347 | ₩33,187 | ₩33,281 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,267 | ₩33,307 | ₩33,214 | ₩33,307 | +0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩33,240 | ₩33,281 | ₩33,187 | ₩33,267 | +0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩32,732 | ₩33,066 | ₩32,678 | ₩33,053 | +0.98% | 1.1만 |
|---|
| 2026.04.10 | ₩32,852 | ₩32,852 | ₩32,725 | ₩32,799 | -0.16% | 2.5만 |
|---|
| 2026.04.09 | ₩32,518 | ₩32,839 | ₩32,518 | ₩32,759 | +0.74% | 2.3만 |
|---|
| 2026.04.08 | ₩32,799 | ₩32,799 | ₩32,567 | ₩32,611 | -0.57% | 7.4천 |
|---|
| 2026.04.07 | ₩31,956 | ₩32,143 | ₩31,936 | ₩32,143 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩32,049 | ₩32,156 | ₩32,016 | ₩32,143 | +0.29% | 1.4만 |
|---|
| 2026.04.02 | ₩31,487 | ₩32,023 | ₩31,487 | ₩31,983 | +1.57% | 1.5만 |
|---|
| 2026.04.01 | ₩32,063 | ₩32,130 | ₩31,835 | ₩31,929 | -0.42% | 2.1만 |
|---|
| 2026.03.31 | ₩31,494 | ₩31,809 | ₩31,367 | ₩31,782 | +0.91% | 1.3만 |
|---|
| 2026.03.30 | ₩31,394 | ₩31,434 | ₩31,166 | ₩31,170 | -0.71% | 6.7천 |
|---|
| 2026.03.27 | ₩31,621 | ₩31,621 | ₩31,347 | ₩31,380 | -0.76% | 3.5만 |
|---|
| 2026.03.26 | ₩31,847 | ₩31,969 | ₩31,668 | ₩31,715 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,049 | ₩32,049 | ₩31,902 | ₩32,023 | -0.08% | 3.3천 |
|---|
| 2026.03.24 | ₩31,608 | ₩31,887 | ₩31,541 | ₩31,809 | +0.64% | 1.4만 |
|---|
| 2026.03.23 | ₩31,742 | ₩31,983 | ₩31,701 | ₩31,723 | -0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩31,594 | ₩31,675 | ₩31,267 | ₩31,267 | -1.04% | 1.4만 |
|---|
| 2026.03.19 | ₩31,474 | ₩31,734 | ₩31,446 | ₩31,734 | +0.82% | 1.4만 |
|---|
| 2026.03.18 | ₩31,809 | ₩31,862 | ₩31,661 | ₩31,688 | -0.38% | 3.9만 |
|---|
| 2026.03.17 | ₩31,942 | ₩32,063 | ₩31,875 | ₩31,969 | +0.08% | 3.1만 |
|---|
| 2026.03.16 | ₩31,942 | ₩31,969 | ₩31,795 | ₩31,835 | -0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩31,822 | ₩31,862 | ₩31,568 | ₩31,606 | -0.68% | 13.2만 |
|---|
| 2026.03.12 | ₩31,849 | ₩31,849 | ₩31,621 | ₩31,648 | -0.63% | 2만 |
|---|
| 2026.03.11 | ₩32,049 | ₩32,150 | ₩31,889 | ₩32,076 | +0.08% | 2.2만 |
|---|
| 2026.03.10 | ₩32,076 | ₩32,344 | ₩32,043 | ₩32,103 | +0.08% | 2.8만 |
|---|
| 2026.03.09 | ₩31,728 | ₩32,098 | ₩31,454 | ₩32,098 | +1.16% | 3.4만 |
|---|
| 2026.03.06 | ₩31,996 | ₩32,063 | ₩31,822 | ₩31,889 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩32,531 | ₩32,531 | ₩32,156 | ₩32,330 | -0.62% | 6.7만 |
|---|
| 2026.03.04 | ₩32,665 | ₩32,846 | ₩32,558 | ₩32,700 | +0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩32,264 | ₩32,839 | ₩32,103 | ₩32,518 | +0.79% | 6.8만 |
|---|
| 2026.03.02 | ₩32,451 | ₩32,826 | ₩32,451 | ₩32,776 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩32,745 | ₩32,745 | ₩32,491 | ₩32,665 | -0.25% | 10.5만 |
|---|
| 2026.02.26 | ₩32,892 | ₩32,919 | ₩32,685 | ₩32,886 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩32,879 | ₩32,879 | ₩32,719 | ₩32,839 | -0.12% | 5만 |
|---|
| 2026.02.24 | ₩32,611 | ₩33,736 | ₩32,524 | ₩32,759 | +0.45% | 11.6만 |
|---|
| 2026.02.23 | ₩32,799 | ₩32,799 | ₩32,424 | ₩32,571 | -0.69% | 13.8만 |
|---|
| 2026.02.20 | ₩32,879 | ₩32,945 | ₩32,783 | ₩32,852 | -0.08% | 16.5만 |
|---|
| 2026.02.19 | ₩32,812 | ₩32,839 | ₩32,768 | ₩32,826 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩32,785 | ₩32,826 | ₩32,745 | ₩32,812 | +0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩32,785 | ₩32,785 | ₩32,652 | ₩32,772 | -0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩32,678 | ₩32,745 | ₩32,611 | ₩32,684 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩32,826 | ₩32,826 | ₩32,524 | ₩32,550 | -0.84% | 1.9만 |
|---|
| 2026.02.11 | ₩32,732 | ₩32,732 | ₩32,638 | ₩32,698 | -0.10% | 4.8만 |
|---|
| 2026.02.10 | ₩32,719 | ₩32,719 | ₩32,678 | ₩32,678 | -0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩32,545 | ₩32,719 | ₩32,545 | ₩32,677 | +0.41% | 1.1만 |
|---|
| 2026.02.06 | ₩32,478 | ₩32,678 | ₩32,478 | ₩32,678 | +0.62% | 5.6천 |
|---|
| 2026.02.05 | ₩32,357 | ₩32,371 | ₩32,217 | ₩32,217 | -0.43% | 6.1천 |
|---|
| 2026.02.04 | ₩32,638 | ₩32,638 | ₩32,304 | ₩32,437 | -0.62% | 7.4천 |
|---|
| 2026.02.03 | ₩32,611 | ₩32,611 | ₩32,371 | ₩32,522 | -0.27% | 7.4천 |
|---|
| 2026.02.02 | ₩32,491 | ₩32,611 | ₩32,491 | ₩32,558 | +0.21% | 3.7만 |
|---|
| 2026.01.30 | ₩32,344 | ₩32,451 | ₩32,317 | ₩32,377 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩32,451 | ₩32,478 | ₩32,451 | ₩32,474 | +0.07% | 2.9천 |
|---|
| 2026.01.28 | ₩32,598 | ₩32,598 | ₩32,464 | ₩32,490 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩32,558 | ₩32,558 | ₩32,478 | ₩32,518 | -0.12% | 3.3천 |
|---|
| 2026.01.26 | ₩32,437 | ₩32,531 | ₩32,424 | ₩32,504 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩32,558 | ₩32,558 | ₩32,337 | ₩32,437 | -0.37% | 2.9만 |
|---|
| 2026.01.22 | ₩32,558 | ₩32,598 | ₩32,491 | ₩32,530 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩32,330 | ₩32,524 | ₩32,330 | ₩32,455 | +0.38% | 2만 |
|---|
| 2026.01.20 | ₩32,344 | ₩32,397 | ₩32,282 | ₩32,282 | -0.19% | 2.3천 |
|---|
| 2026.01.16 | ₩32,458 | ₩32,458 | ₩32,411 | ₩32,446 | -0.04% | 8.9천 |
|---|
| 2026.01.15 | ₩32,424 | ₩32,464 | ₩32,424 | ₩32,431 | +0.02% | 6.2천 |
|---|
| 2026.01.14 | ₩32,330 | ₩32,337 | ₩32,250 | ₩32,337 | +0.02% | 1만 |
|---|
| 2026.01.13 | ₩32,397 | ₩32,397 | ₩32,277 | ₩32,304 | -0.29% | 6.3천 |
|---|
| 2026.01.12 | ₩32,250 | ₩32,330 | ₩32,143 | ₩32,317 | +0.21% | 2.8만 |
|---|
| 2026.01.09 | ₩32,237 | ₩32,330 | ₩32,156 | ₩32,264 | +0.08% | 8.7만 |
|---|
| 2026.01.08 | ₩32,023 | ₩32,143 | ₩32,023 | ₩32,134 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩32,049 | ₩32,076 | ₩31,996 | ₩32,025 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩31,902 | ₩32,036 | ₩31,809 | ₩32,036 | +0.42% | 1만 |
|---|
| 2026.01.05 | ₩31,742 | ₩31,889 | ₩31,715 | ₩31,887 | +0.46% | 1.3천 |
|---|
| 2026.01.02 | ₩31,501 | ₩31,636 | ₩31,501 | ₩31,636 | +0.43% | 3.2천 |
|---|
| 2025.12.31 | ₩31,528 | ₩31,528 | ₩31,450 | ₩31,450 | -0.25% | 800 |
|---|
| 2025.12.30 | ₩31,648 | ₩31,648 | ₩31,566 | ₩31,566 | -0.26% | 400 |
|---|
| 2025.12.29 | ₩31,715 | ₩31,715 | ₩31,635 | ₩31,673 | -0.13% | 2.5천 |
|---|
| 2025.12.26 | ₩31,742 | ₩31,752 | ₩31,699 | ₩31,752 | +0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩31,701 | ₩31,768 | ₩31,701 | ₩31,768 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩31,809 | ₩31,809 | ₩31,740 | ₩31,740 | -0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩31,849 | ₩31,889 | ₩31,796 | ₩31,796 | -0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩31,461 | ₩31,648 | ₩31,461 | ₩31,641 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩31,514 | ₩31,514 | ₩31,434 | ₩31,434 | -0.25% | 2.4천 |
|---|
| 2025.12.17 | ₩31,474 | ₩31,554 | ₩31,300 | ₩31,327 | -0.47% | 1.3만 |
|---|
| 2025.12.16 | ₩31,487 | ₩31,541 | ₩31,461 | ₩31,541 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩31,675 | ₩31,675 | ₩31,514 | ₩31,546 | -0.41% | 1.1천 |
|---|
| 2025.12.12 | ₩31,849 | ₩31,849 | ₩31,613 | ₩31,613 | -0.74% | 4.1천 |
|---|
| 2025.12.11 | ₩31,676 | ₩31,748 | ₩31,676 | ₩31,748 | +0.23% | 200 |
|---|
| 2025.12.10 | ₩31,407 | ₩31,636 | ₩31,407 | ₩31,636 | +0.73% | 900 |
|---|
| 2025.12.09 | ₩31,461 | ₩31,501 | ₩31,433 | ₩31,433 | -0.09% | 900 |
|---|
| 2025.12.08 | ₩31,461 | ₩31,461 | ₩31,380 | ₩31,387 | -0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩31,447 | ₩31,447 | ₩31,354 | ₩31,379 | -0.22% | 7.4천 |
|---|
| 2025.12.04 | ₩31,327 | ₩31,427 | ₩31,300 | ₩31,427 | +0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩31,139 | ₩31,313 | ₩31,139 | ₩31,291 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩31,129 | ₩31,129 | ₩31,052 | ₩31,052 | -0.25% | 6천 |
|---|
| 2025.12.01 | ₩31,032 | ₩31,113 | ₩31,032 | ₩31,066 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩31,166 | ₩31,166 | ₩31,166 | ₩31,166 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,059 | ₩31,139 | ₩31,059 | ₩31,121 | +0.20% | 1.1천 |
|---|
| 2025.11.25 | ₩30,765 | ₩30,978 | ₩30,765 | ₩30,978 | +0.69% | 800 |
|---|
| 2025.11.24 | ₩30,337 | ₩30,634 | ₩30,337 | ₩30,634 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩29,962 | ₩30,310 | ₩29,895 | ₩30,310 | +1.16% | 6천 |
|---|
| 2025.11.20 | ₩30,484 | ₩30,484 | ₩29,841 | ₩29,841 | -2.11% | 800 |
|---|
| 2025.11.19 | ₩30,203 | ₩30,256 | ₩30,082 | ₩30,160 | -0.14% | 4.3천 |
|---|
| 2025.11.18 | ₩30,015 | ₩30,209 | ₩29,989 | ₩30,160 | +0.48% | 8.1천 |
|---|
| 2025.11.17 | ₩30,296 | ₩30,324 | ₩30,029 | ₩30,029 | -0.88% | 5.4천 |
|---|
| 2025.11.14 | ₩30,136 | ₩30,440 | ₩30,136 | ₩30,389 | +0.84% | 1.7만 |
|---|
| 2025.11.13 | ₩30,698 | ₩30,698 | ₩30,283 | ₩30,283 | -1.35% | 2.1천 |
|---|
| 2025.11.12 | ₩30,738 | ₩30,809 | ₩30,725 | ₩30,775 | +0.12% | 2.2천 |
|---|
| 2025.11.11 | ₩30,751 | ₩30,812 | ₩30,751 | ₩30,804 | +0.17% | 3.8천 |
|---|
| 2025.11.10 | ₩30,765 | ₩30,793 | ₩30,765 | ₩30,785 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩30,363 | ₩30,571 | ₩30,256 | ₩30,571 | +0.68% | 6.3천 |
|---|
| 2025.11.06 | ₩30,805 | ₩30,805 | ₩30,524 | ₩30,531 | -0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩30,577 | ₩30,808 | ₩30,577 | ₩30,796 | +0.71% | 2.1천 |
|---|
| 2025.11.04 | ₩30,631 | ₩30,642 | ₩30,564 | ₩30,573 | -0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩30,778 | ₩30,832 | ₩30,604 | ₩30,788 | +0.03% | 2.7천 |
|---|
| 2025.10.31 | ₩30,751 | ₩30,865 | ₩30,725 | ₩30,865 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩30,858 | ₩30,885 | ₩30,792 | ₩30,792 | -0.22% | 1.5천 |
|---|
| 2025.10.29 | ₩31,019 | ₩31,046 | ₩30,865 | ₩30,874 | -0.47% | 2.4천 |
|---|
| 2025.10.28 | ₩31,086 | ₩31,086 | ₩30,939 | ₩30,998 | -0.28% | 2.4천 |
|---|
| 2025.10.27 | ₩31,206 | ₩31,206 | ₩31,032 | ₩31,073 | -0.43% | 1.2천 |
|---|
| 2025.10.24 | ₩30,992 | ₩31,066 | ₩30,992 | ₩31,046 | +0.17% | 1.4천 |
|---|
| 2025.10.23 | ₩30,765 | ₩30,865 | ₩30,684 | ₩30,850 | +0.28% | 13만 |
|---|
| 2025.10.22 | ₩30,658 | ₩30,671 | ₩30,658 | ₩30,671 | +0.04% | 900 |
|---|
| 2025.10.21 | ₩30,952 | ₩30,952 | ₩30,832 | ₩30,899 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩30,885 | ₩30,899 | ₩30,858 | ₩30,899 | +0.04% | 1.3천 |
|---|
| 2025.10.17 | ₩30,671 | ₩30,671 | ₩30,557 | ₩30,618 | -0.17% | 2.9천 |
|---|
| 2025.10.16 | ₩31,032 | ₩31,032 | ₩30,644 | ₩30,738 | -0.95% | 1.8만 |
|---|
| 2025.10.15 | ₩30,965 | ₩30,965 | ₩30,899 | ₩30,949 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩30,597 | ₩30,885 | ₩30,597 | ₩30,852 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩30,631 | ₩30,678 | ₩30,537 | ₩30,658 | +0.09% | 2.1천 |
|---|
| 2025.10.10 | ₩30,785 | ₩30,785 | ₩30,291 | ₩30,291 | -1.60% | 2.5천 |
|---|