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 | ₩34,600 | ₩34,613 | ₩34,559 | ₩34,600 | 0.00% | 2.8천 |
| 2026.10.08 | ₩34,398 | ₩34,499 | ₩34,398 | ₩34,499 | +0.29% | 2.1천 |
| 2026.10.07 | ₩34,425 | ₩34,506 | ₩34,425 | ₩34,492 | +0.19% | 1.4천 |
| 2026.10.06 | ₩35,069 | ₩35,069 | ₩34,680 | ₩34,739 | -0.94% | 7.4천 |
| 2026.10.05 | ₩34,828 | ₩34,948 | ₩34,667 | ₩34,862 | +0.10% | 7.3천 |
| 2026.10.02 | ₩34,814 | ₩34,948 | ₩34,710 | ₩34,801 | -0.04% | 4천 |
| 2026.10.01 | ₩34,385 | ₩34,613 | ₩34,291 | ₩34,546 | +0.47% | 1.8만 |
| 2026.09.30 | ₩34,613 | ₩34,613 | ₩34,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,479 |
| -0.39% |
| 500 |
| 2026.09.29 | ₩34,761 | ₩34,761 | ₩34,559 | ₩34,559 | -0.58% | 900 |
|---|
| 2026.09.28 | ₩34,720 | ₩34,720 | ₩34,655 | ₩34,655 | -0.19% | 300 |
|---|
| 2026.09.25 | ₩34,720 | ₩34,811 | ₩34,720 | ₩34,811 | +0.26% | 300 |
|---|
| 2026.09.24 | ₩34,714 | ₩34,763 | ₩34,714 | ₩34,763 | +0.14% | 1.1천 |
|---|
| 2026.09.23 | ₩34,975 | ₩34,975 | ₩34,734 | ₩34,734 | -0.69% | 800 |
|---|
| 2026.09.22 | ₩35,136 | ₩35,136 | ₩35,103 | ₩35,103 | -0.10% | 4천 |
|---|
| 2026.09.21 | ₩35,029 | ₩35,056 | ₩35,017 | ₩35,021 | -0.02% | 2.5천 |
|---|
| 2026.09.18 | ₩35,029 | ₩35,029 | ₩34,787 | ₩34,915 | -0.33% | 1.6천 |
|---|
| 2026.09.17 | ₩35,056 | ₩35,149 | ₩35,027 | ₩35,027 | -0.08% | 1.2천 |
|---|
| 2026.09.16 | ₩35,123 | ₩35,123 | ₩34,892 | ₩34,892 | -0.66% | 3.7천 |
|---|
| 2026.09.15 | ₩34,881 | ₩34,989 | ₩34,881 | ₩34,962 | +0.23% | 1.6천 |
|---|
| 2026.09.14 | ₩35,082 | ₩35,136 | ₩35,082 | ₩35,117 | +0.10% | 2.9천 |
|---|
| 2026.09.11 | ₩35,391 | ₩35,391 | ₩35,136 | ₩35,156 | -0.66% | 1.5천 |
|---|
| 2026.09.10 | ₩35,216 | ₩35,216 | ₩35,069 | ₩35,082 | -0.38% | 3천 |
|---|
| 2026.09.09 | ₩35,498 | ₩35,498 | ₩35,243 | ₩35,243 | -0.72% | 2.1천 |
|---|
| 2026.09.08 | ₩35,512 | ₩35,552 | ₩35,498 | ₩35,498 | -0.04% | 1.3천 |
|---|
| 2026.09.04 | ₩35,565 | ₩35,571 | ₩35,512 | ₩35,571 | +0.02% | 3.8천 |
|---|
| 2026.09.03 | ₩35,646 | ₩35,646 | ₩35,509 | ₩35,509 | -0.38% | 300 |
|---|
| 2026.09.02 | ₩35,230 | ₩35,471 | ₩35,230 | ₩35,471 | +0.69% | 3.6천 |
|---|
| 2026.09.01 | ₩35,257 | ₩35,257 | ₩35,190 | ₩35,190 | -0.19% | 1.6만 |
|---|
| 2026.08.31 | ₩35,351 | ₩35,431 | ₩35,337 | ₩35,431 | +0.23% | 3.3천 |
|---|
| 2026.08.28 | ₩35,605 | ₩35,605 | ₩35,525 | ₩35,525 | -0.23% | 400 |
|---|
| 2026.08.27 | ₩35,726 | ₩35,726 | ₩35,579 | ₩35,699 | -0.08% | 5.1천 |
|---|
| 2026.08.26 | ₩35,418 | ₩35,672 | ₩35,418 | ₩35,592 | +0.49% | 7.7천 |
|---|
| 2026.08.25 | ₩35,619 | ₩35,632 | ₩35,579 | ₩35,605 | -0.04% | 2.1천 |
|---|
| 2026.08.24 | ₩35,780 | ₩35,780 | ₩35,552 | ₩35,552 | -0.64% | 1.2만 |
|---|
| 2026.08.21 | ₩35,579 | ₩35,672 | ₩35,579 | ₩35,619 | +0.11% | 4천 |
|---|
| 2026.08.20 | ₩35,592 | ₩35,592 | ₩35,471 | ₩35,565 | -0.08% | 1.2천 |
|---|
| 2026.08.19 | ₩35,740 | ₩35,760 | ₩35,740 | ₩35,740 | 0.00% | 3.6천 |
|---|
| 2026.08.18 | ₩35,659 | ₩35,713 | ₩35,605 | ₩35,632 | -0.08% | 2.5천 |
|---|
| 2026.08.17 | ₩35,860 | ₩35,860 | ₩35,761 | ₩35,761 | -0.28% | 400 |
|---|
| 2026.08.14 | ₩35,735 | ₩35,793 | ₩35,735 | ₩35,780 | +0.12% | 6.1천 |
|---|
| 2026.08.13 | ₩35,686 | ₩35,699 | ₩35,686 | ₩35,699 | +0.04% | 800 |
|---|
| 2026.08.12 | ₩35,780 | ₩35,780 | ₩35,632 | ₩35,659 | -0.34% | 1.9천 |
|---|
| 2026.08.11 | ₩35,512 | ₩35,585 | ₩35,364 | ₩35,552 | +0.11% | 6천 |
|---|
| 2026.08.10 | ₩35,512 | ₩35,525 | ₩35,485 | ₩35,521 | +0.03% | 3.6천 |
|---|
| 2026.08.07 | ₩35,565 | ₩35,616 | ₩35,538 | ₩35,612 | +0.13% | 2.1천 |
|---|
| 2026.08.06 | ₩35,459 | ₩35,552 | ₩35,404 | ₩35,443 | -0.05% | 9.8천 |
|---|
| 2026.08.05 | ₩35,498 | ₩35,545 | ₩35,471 | ₩35,473 | -0.07% | 1.5만 |
|---|
| 2026.08.04 | ₩35,471 | ₩35,538 | ₩35,471 | ₩35,512 | +0.11% | 7천 |
|---|
| 2026.08.03 | ₩35,257 | ₩35,310 | ₩35,243 | ₩35,284 | +0.08% | 5.4천 |
|---|
| 2026.07.31 | ₩35,270 | ₩35,270 | ₩35,054 | ₩35,054 | -0.61% | 300 |
|---|
| 2026.07.30 | ₩34,962 | ₩35,089 | ₩34,921 | ₩35,089 | +0.36% | 3.2만 |
|---|
| 2026.07.29 | ₩35,163 | ₩35,163 | ₩34,842 | ₩34,876 | -0.82% | 6.4천 |
|---|
| 2026.07.28 | ₩35,015 | ₩35,135 | ₩35,015 | ₩35,109 | +0.27% | 2.9천 |
|---|
| 2026.07.27 | ₩35,069 | ₩35,082 | ₩35,069 | ₩35,082 | +0.04% | 800 |
|---|
| 2026.07.24 | ₩35,163 | ₩35,163 | ₩34,935 | ₩34,971 | -0.55% | 5.4천 |
|---|
| 2026.07.23 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩35,284 | ₩35,284 | ₩35,056 | ₩35,096 | -0.53% | 4.3천 |
|---|
| 2026.07.21 | ₩35,049 | ₩35,216 | ₩35,049 | ₩35,216 | +0.48% | 2.9천 |
|---|
| 2026.07.20 | ₩35,230 | ₩35,230 | ₩35,014 | ₩35,014 | -0.61% | 5.4천 |
|---|
| 2026.07.17 | ₩35,136 | ₩35,159 | ₩34,975 | ₩35,076 | -0.17% | 3천 |
|---|
| 2026.07.16 | ₩35,243 | ₩35,243 | ₩35,123 | ₩35,123 | -0.34% | 2.7만 |
|---|
| 2026.07.15 | ₩35,196 | ₩35,196 | ₩35,096 | ₩35,123 | -0.21% | 8.8천 |
|---|
| 2026.07.14 | ₩35,017 | ₩35,069 | ₩35,017 | ₩35,069 | +0.15% | 700 |
|---|
| 2026.07.13 | ₩35,049 | ₩35,049 | ₩34,909 | ₩34,975 | -0.21% | 4.3천 |
|---|
| 2026.07.10 | ₩35,030 | ₩35,103 | ₩35,030 | ₩35,098 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩35,082 | ₩35,203 | ₩35,082 | ₩35,149 | +0.19% | 4.4천 |
|---|
| 2026.07.08 | ₩34,868 | ₩34,962 | ₩34,814 | ₩34,935 | +0.19% | 8.8천 |
|---|
| 2026.07.07 | ₩35,082 | ₩35,082 | ₩35,005 | ₩35,069 | -0.04% | 900 |
|---|
| 2026.07.06 | ₩35,216 | ₩35,270 | ₩35,191 | ₩35,191 | -0.07% | 2.2천 |
|---|
| 2026.07.02 | ₩35,337 | ₩35,337 | ₩35,056 | ₩35,105 | -0.66% | 3.9천 |
|---|
| 2026.07.01 | ₩35,297 | ₩35,304 | ₩35,109 | ₩35,194 | -0.29% | 2.3천 |
|---|
| 2026.06.30 | ₩35,190 | ₩35,230 | ₩35,123 | ₩35,196 | +0.02% | 2.1천 |
|---|
| 2026.06.29 | ₩34,935 | ₩35,088 | ₩34,935 | ₩35,088 | +0.44% | 2.3천 |
|---|
| 2026.06.26 | ₩34,854 | ₩35,048 | ₩34,854 | ₩35,042 | +0.54% | 700 |
|---|
| 2026.06.25 | ₩35,029 | ₩35,029 | ₩35,013 | ₩35,013 | -0.05% | 1.3천 |
|---|
| 2026.06.24 | ₩34,828 | ₩35,069 | ₩34,828 | ₩34,920 | +0.27% | 1.9천 |
|---|
| 2026.06.23 | ₩34,868 | ₩34,962 | ₩34,814 | ₩34,841 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩34,948 | ₩35,022 | ₩34,948 | ₩35,022 | +0.21% | 900 |
|---|
| 2026.06.18 | ₩34,667 | ₩34,912 | ₩34,667 | ₩34,912 | +0.71% | 3.3천 |
|---|
| 2026.06.17 | ₩34,707 | ₩34,868 | ₩34,626 | ₩34,626 | -0.23% | 1.4천 |
|---|
| 2026.06.16 | ₩34,989 | ₩34,989 | ₩34,693 | ₩34,693 | -0.84% | 4.1천 |
|---|
| 2026.06.15 | ₩34,908 | ₩34,908 | ₩34,833 | ₩34,833 | -0.22% | 2천 |
|---|
| 2026.06.12 | ₩34,707 | ₩34,801 | ₩34,640 | ₩34,640 | -0.19% | 2천 |
|---|
| 2026.06.11 | ₩34,345 | ₩34,546 | ₩34,278 | ₩34,519 | +0.51% | 4천 |
|---|
| 2026.06.10 | ₩34,170 | ₩34,466 | ₩34,124 | ₩34,142 | -0.08% | 2천 |
|---|
| 2026.06.09 | ₩34,566 | ₩34,566 | ₩34,090 | ₩34,345 | -0.64% | 1.1만 |
|---|
| 2026.06.08 | ₩34,278 | ₩34,425 | ₩34,224 | ₩34,224 | -0.16% | 7.4천 |
|---|
| 2026.06.05 | ₩34,358 | ₩34,358 | ₩34,011 | ₩34,157 | -0.59% | 3천 |
|---|
| 2026.06.04 | ₩34,895 | ₩34,895 | ₩34,425 | ₩34,600 | -0.85% | 2.3천 |
|---|
| 2026.06.03 | ₩34,506 | ₩34,506 | ₩34,372 | ₩34,372 | -0.39% | 600 |
|---|
| 2026.06.02 | ₩34,546 | ₩34,606 | ₩34,546 | ₩34,573 | +0.08% | 1.3만 |
|---|
| 2026.06.01 | ₩33,795 | ₩34,533 | ₩33,795 | ₩34,475 | +2.01% | 2.1만 |
|---|
| 2026.05.29 | ₩34,519 | ₩34,519 | ₩34,479 | ₩34,519 | 0.00% | 2천 |
|---|
| 2026.05.28 | ₩34,425 | ₩34,626 | ₩34,425 | ₩34,612 | +0.54% | 6.1천 |
|---|
| 2026.05.27 | ₩34,546 | ₩34,573 | ₩34,506 | ₩34,511 | -0.10% | 2.2천 |
|---|
| 2026.05.26 | ₩34,385 | ₩34,546 | ₩34,385 | ₩34,492 | +0.31% | 2.4천 |
|---|
| 2026.05.22 | ₩34,170 | ₩34,318 | ₩34,170 | ₩34,318 | +0.43% | 4.3천 |
|---|
| 2026.05.21 | ₩33,849 | ₩34,157 | ₩33,849 | ₩34,120 | +0.80% | 2.2천 |
|---|
| 2026.05.20 | ₩33,701 | ₩34,010 | ₩33,661 | ₩33,942 | +0.72% | 7.3천 |
|---|
| 2026.05.19 | ₩33,728 | ₩33,728 | ₩33,560 | ₩33,580 | -0.44% | 4.8천 |
|---|
| 2026.05.18 | ₩33,896 | ₩33,896 | ₩33,674 | ₩33,714 | -0.53% | 4.7천 |
|---|
| 2026.05.15 | ₩33,808 | ₩33,922 | ₩33,808 | ₩33,849 | +0.12% | 2.4천 |
|---|
| 2026.05.14 | ₩34,110 | ₩34,197 | ₩34,110 | ₩34,165 | +0.16% | 5.4천 |
|---|
| 2026.05.13 | ₩34,197 | ₩34,197 | ₩33,956 | ₩34,070 | -0.37% | 6.6천 |
|---|
| 2026.05.12 | ₩34,023 | ₩34,077 | ₩33,862 | ₩34,077 | +0.16% | 8.5천 |
|---|
| 2026.05.11 | ₩34,318 | ₩34,345 | ₩34,224 | ₩34,224 | -0.27% | 1.3만 |
|---|
| 2026.05.08 | ₩34,144 | ₩34,211 | ₩34,103 | ₩34,211 | +0.20% | 8.5천 |
|---|
| 2026.05.07 | ₩34,211 | ₩34,211 | ₩34,046 | ₩34,050 | -0.47% | 1만 |
|---|
| 2026.05.06 | ₩34,184 | ₩34,292 | ₩34,184 | ₩34,292 | +0.32% | 7.1천 |
|---|
| 2026.05.05 | ₩33,929 | ₩34,103 | ₩33,929 | ₩34,070 | +0.42% | 6.7천 |
|---|
| 2026.05.04 | ₩33,837 | ₩33,996 | ₩33,647 | ₩33,815 | -0.06% | 2.9천 |
|---|
| 2026.05.01 | ₩33,942 | ₩33,956 | ₩33,835 | ₩33,862 | -0.24% | 1.2만 |
|---|
| 2026.04.30 | ₩33,661 | ₩33,838 | ₩33,554 | ₩33,838 | +0.53% | 1만 |
|---|
| 2026.04.29 | ₩33,701 | ₩33,701 | ₩33,446 | ₩33,492 | -0.62% | 3.9천 |
|---|
| 2026.04.28 | ₩33,755 | ₩33,755 | ₩33,540 | ₩33,587 | -0.50% | 1.5만 |
|---|
| 2026.04.27 | ₩33,849 | ₩33,849 | ₩33,714 | ₩33,761 | -0.26% | 7.6천 |
|---|
| 2026.04.24 | ₩33,835 | ₩33,835 | ₩33,694 | ₩33,751 | -0.25% | 2.2만 |
|---|
| 2026.04.23 | ₩33,755 | ₩33,824 | ₩33,567 | ₩33,660 | -0.28% | 8천 |
|---|
| 2026.04.22 | ₩33,875 | ₩33,875 | ₩33,647 | ₩33,755 | -0.36% | 7.5천 |
|---|
| 2026.04.21 | ₩33,902 | ₩33,916 | ₩33,574 | ₩33,621 | -0.83% | 3.8천 |
|---|
| 2026.04.20 | ₩33,688 | ₩33,808 | ₩33,688 | ₩33,808 | +0.36% | 9.2천 |
|---|
| 2026.04.17 | ₩33,513 | ₩33,822 | ₩33,487 | ₩33,728 | +0.64% | 8.9만 |
|---|
| 2026.04.16 | ₩33,419 | ₩33,419 | ₩33,259 | ₩33,352 | -0.20% | 4.4만 |
|---|
| 2026.04.15 | ₩33,339 | ₩33,379 | ₩33,285 | ₩33,379 | +0.12% | 1.6만 |
|---|
| 2026.04.14 | ₩33,312 | ₩33,352 | ₩33,259 | ₩33,339 | +0.08% | 5.3천 |
|---|
| 2026.04.13 | ₩32,803 | ₩33,138 | ₩32,749 | ₩33,124 | +0.98% | 1.1만 |
|---|
| 2026.04.10 | ₩32,923 | ₩32,923 | ₩32,796 | ₩32,870 | -0.16% | 2.5만 |
|---|
| 2026.04.09 | ₩32,588 | ₩32,910 | ₩32,588 | ₩32,829 | +0.74% | 2.3만 |
|---|
| 2026.04.08 | ₩32,870 | ₩32,870 | ₩32,638 | ₩32,682 | -0.57% | 7.4천 |
|---|
| 2026.04.07 | ₩32,025 | ₩32,213 | ₩32,005 | ₩32,213 | +0.59% | 1.1만 |
|---|
| 2026.04.06 | ₩32,119 | ₩32,226 | ₩32,085 | ₩32,213 | +0.29% | 1.4만 |
|---|
| 2026.04.02 | ₩31,555 | ₩32,092 | ₩31,555 | ₩32,052 | +1.57% | 1.5만 |
|---|
| 2026.04.01 | ₩32,132 | ₩32,199 | ₩31,904 | ₩31,998 | -0.42% | 2.1만 |
|---|
| 2026.03.31 | ₩31,562 | ₩31,877 | ₩31,435 | ₩31,850 | +0.91% | 1.3만 |
|---|
| 2026.03.30 | ₩31,462 | ₩31,502 | ₩31,234 | ₩31,238 | -0.71% | 6.7천 |
|---|
| 2026.03.27 | ₩31,689 | ₩31,689 | ₩31,415 | ₩31,448 | -0.76% | 3.5만 |
|---|
| 2026.03.26 | ₩31,916 | ₩32,038 | ₩31,736 | ₩31,783 | -0.42% | 2.5만 |
|---|
| 2026.03.25 | ₩32,119 | ₩32,119 | ₩31,971 | ₩32,092 | -0.08% | 3.3천 |
|---|
| 2026.03.24 | ₩31,676 | ₩31,956 | ₩31,609 | ₩31,877 | +0.64% | 1.4만 |
|---|
| 2026.03.23 | ₩31,810 | ₩32,052 | ₩31,770 | ₩31,791 | -0.06% | 1.7만 |
|---|
| 2026.03.20 | ₩31,663 | ₩31,743 | ₩31,334 | ₩31,334 | -1.04% | 1.4만 |
|---|
| 2026.03.19 | ₩31,542 | ₩31,802 | ₩31,514 | ₩31,802 | +0.82% | 1.4만 |
|---|
| 2026.03.18 | ₩31,877 | ₩31,931 | ₩31,730 | ₩31,757 | -0.38% | 3.9만 |
|---|
| 2026.03.17 | ₩32,011 | ₩32,132 | ₩31,944 | ₩32,038 | +0.08% | 3.1만 |
|---|
| 2026.03.16 | ₩32,011 | ₩32,038 | ₩31,864 | ₩31,904 | -0.34% | 1.4만 |
|---|
| 2026.03.13 | ₩31,891 | ₩31,931 | ₩31,636 | ₩31,675 | -0.68% | 13.2만 |
|---|
| 2026.03.12 | ₩31,917 | ₩31,917 | ₩31,689 | ₩31,716 | -0.63% | 2만 |
|---|
| 2026.03.11 | ₩32,119 | ₩32,219 | ₩31,958 | ₩32,145 | +0.08% | 2.2만 |
|---|
| 2026.03.10 | ₩32,145 | ₩32,414 | ₩32,112 | ₩32,172 | +0.08% | 2.8만 |
|---|
| 2026.03.09 | ₩31,797 | ₩32,167 | ₩31,522 | ₩32,167 | +1.16% | 3.4만 |
|---|
| 2026.03.06 | ₩32,065 | ₩32,132 | ₩31,891 | ₩31,958 | -0.33% | 2만 |
|---|
| 2026.03.05 | ₩32,601 | ₩32,601 | ₩32,226 | ₩32,400 | -0.62% | 6.7만 |
|---|
| 2026.03.04 | ₩32,736 | ₩32,917 | ₩32,628 | ₩32,770 | +0.11% | 8.5만 |
|---|
| 2026.03.03 | ₩32,333 | ₩32,910 | ₩32,172 | ₩32,588 | +0.79% | 6.8만 |
|---|
| 2026.03.02 | ₩32,521 | ₩32,896 | ₩32,521 | ₩32,847 | +1.00% | 12.4만 |
|---|
| 2026.02.27 | ₩32,816 | ₩32,816 | ₩32,561 | ₩32,736 | -0.25% | 10.5만 |
|---|
| 2026.02.26 | ₩32,964 | ₩32,990 | ₩32,756 | ₩32,957 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩32,950 | ₩32,950 | ₩32,789 | ₩32,910 | -0.12% | 5만 |
|---|
| 2026.02.24 | ₩32,682 | ₩33,808 | ₩32,595 | ₩32,829 | +0.45% | 11.6만 |
|---|
| 2026.02.23 | ₩32,870 | ₩32,870 | ₩32,494 | ₩32,642 | -0.69% | 13.8만 |
|---|
| 2026.02.20 | ₩32,950 | ₩33,016 | ₩32,854 | ₩32,923 | -0.08% | 16.5만 |
|---|
| 2026.02.19 | ₩32,883 | ₩32,910 | ₩32,839 | ₩32,896 | +0.04% | 1.4만 |
|---|
| 2026.02.18 | ₩32,856 | ₩32,896 | ₩32,816 | ₩32,883 | +0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩32,856 | ₩32,856 | ₩32,722 | ₩32,843 | -0.04% | 2.1만 |
|---|
| 2026.02.13 | ₩32,749 | ₩32,816 | ₩32,682 | ₩32,754 | +0.02% | 9.8천 |
|---|
| 2026.02.12 | ₩32,896 | ₩32,896 | ₩32,595 | ₩32,620 | -0.84% | 1.9만 |
|---|
| 2026.02.11 | ₩32,803 | ₩32,803 | ₩32,709 | ₩32,769 | -0.10% | 4.8만 |
|---|
| 2026.02.10 | ₩32,789 | ₩32,789 | ₩32,749 | ₩32,749 | -0.12% | 1.4천 |
|---|
| 2026.02.09 | ₩32,615 | ₩32,789 | ₩32,615 | ₩32,748 | +0.41% | 1.1만 |
|---|
| 2026.02.06 | ₩32,548 | ₩32,749 | ₩32,548 | ₩32,749 | +0.62% | 5.6천 |
|---|
| 2026.02.05 | ₩32,427 | ₩32,440 | ₩32,286 | ₩32,286 | -0.43% | 6.1천 |
|---|
| 2026.02.04 | ₩32,709 | ₩32,709 | ₩32,373 | ₩32,508 | -0.62% | 7.4천 |
|---|
| 2026.02.03 | ₩32,682 | ₩32,682 | ₩32,440 | ₩32,592 | -0.27% | 7.4천 |
|---|
| 2026.02.02 | ₩32,561 | ₩32,682 | ₩32,561 | ₩32,628 | +0.21% | 3.7만 |
|---|
| 2026.01.30 | ₩32,414 | ₩32,521 | ₩32,387 | ₩32,447 | +0.10% | 1.2만 |
|---|
| 2026.01.29 | ₩32,521 | ₩32,548 | ₩32,521 | ₩32,544 | +0.07% | 2.9천 |
|---|
| 2026.01.28 | ₩32,668 | ₩32,668 | ₩32,534 | ₩32,560 | -0.33% | 4.1천 |
|---|
| 2026.01.27 | ₩32,628 | ₩32,628 | ₩32,548 | ₩32,588 | -0.12% | 3.3천 |
|---|
| 2026.01.26 | ₩32,508 | ₩32,601 | ₩32,494 | ₩32,575 | +0.21% | 2.3만 |
|---|
| 2026.01.23 | ₩32,628 | ₩32,628 | ₩32,407 | ₩32,508 | -0.37% | 2.9만 |
|---|
| 2026.01.22 | ₩32,628 | ₩32,668 | ₩32,561 | ₩32,600 | -0.09% | 1.5만 |
|---|
| 2026.01.21 | ₩32,400 | ₩32,595 | ₩32,400 | ₩32,525 | +0.38% | 2만 |
|---|
| 2026.01.20 | ₩32,414 | ₩32,467 | ₩32,352 | ₩32,352 | -0.19% | 2.3천 |
|---|
| 2026.01.16 | ₩32,528 | ₩32,528 | ₩32,481 | ₩32,516 | -0.04% | 8.9천 |
|---|
| 2026.01.15 | ₩32,494 | ₩32,534 | ₩32,494 | ₩32,501 | +0.02% | 6.2천 |
|---|
| 2026.01.14 | ₩32,400 | ₩32,407 | ₩32,320 | ₩32,407 | +0.02% | 1만 |
|---|
| 2026.01.13 | ₩32,467 | ₩32,467 | ₩32,347 | ₩32,373 | -0.29% | 6.3천 |
|---|
| 2026.01.12 | ₩32,320 | ₩32,400 | ₩32,213 | ₩32,387 | +0.21% | 2.8만 |
|---|
| 2026.01.09 | ₩32,306 | ₩32,400 | ₩32,226 | ₩32,333 | +0.08% | 8.7만 |
|---|
| 2026.01.08 | ₩32,092 | ₩32,213 | ₩32,092 | ₩32,203 | +0.35% | 3만 |
|---|
| 2026.01.07 | ₩32,119 | ₩32,145 | ₩32,065 | ₩32,094 | -0.08% | 1.6만 |
|---|
| 2026.01.06 | ₩31,971 | ₩32,105 | ₩31,877 | ₩32,105 | +0.42% | 1만 |
|---|
| 2026.01.05 | ₩31,810 | ₩31,958 | ₩31,783 | ₩31,956 | +0.46% | 1.3천 |
|---|
| 2026.01.02 | ₩31,569 | ₩31,704 | ₩31,569 | ₩31,704 | +0.43% | 3.2천 |
|---|
| 2025.12.31 | ₩31,596 | ₩31,596 | ₩31,518 | ₩31,518 | -0.25% | 800 |
|---|
| 2025.12.30 | ₩31,716 | ₩31,716 | ₩31,635 | ₩31,635 | -0.26% | 400 |
|---|
| 2025.12.29 | ₩31,783 | ₩31,783 | ₩31,703 | ₩31,742 | -0.13% | 2.5천 |
|---|
| 2025.12.26 | ₩31,810 | ₩31,821 | ₩31,767 | ₩31,821 | +0.03% | 2.2천 |
|---|
| 2025.12.24 | ₩31,770 | ₩31,837 | ₩31,770 | ₩31,837 | +0.21% | 3.7천 |
|---|
| 2025.12.23 | ₩31,877 | ₩31,877 | ₩31,809 | ₩31,809 | -0.21% | 1.5천 |
|---|
| 2025.12.22 | ₩31,917 | ₩31,958 | ₩31,865 | ₩31,865 | -0.16% | 4.1천 |
|---|
| 2025.12.19 | ₩31,529 | ₩31,716 | ₩31,529 | ₩31,710 | +0.57% | 2.3만 |
|---|
| 2025.12.18 | ₩31,582 | ₩31,582 | ₩31,502 | ₩31,502 | -0.25% | 2.4천 |
|---|
| 2025.12.17 | ₩31,542 | ₩31,622 | ₩31,368 | ₩31,394 | -0.47% | 1.3만 |
|---|
| 2025.12.16 | ₩31,555 | ₩31,609 | ₩31,529 | ₩31,609 | +0.17% | 1.6천 |
|---|
| 2025.12.15 | ₩31,743 | ₩31,743 | ₩31,582 | ₩31,614 | -0.41% | 1.1천 |
|---|
| 2025.12.12 | ₩31,917 | ₩31,917 | ₩31,681 | ₩31,681 | -0.74% | 4.1천 |
|---|
| 2025.12.11 | ₩31,744 | ₩31,817 | ₩31,744 | ₩31,817 | +0.23% | 200 |
|---|
| 2025.12.10 | ₩31,475 | ₩31,704 | ₩31,475 | ₩31,704 | +0.73% | 900 |
|---|
| 2025.12.09 | ₩31,529 | ₩31,569 | ₩31,500 | ₩31,500 | -0.09% | 900 |
|---|
| 2025.12.08 | ₩31,529 | ₩31,529 | ₩31,448 | ₩31,455 | -0.23% | 1.1천 |
|---|
| 2025.12.05 | ₩31,515 | ₩31,515 | ₩31,421 | ₩31,447 | -0.22% | 7.4천 |
|---|
| 2025.12.04 | ₩31,394 | ₩31,495 | ₩31,368 | ₩31,495 | +0.32% | 2.6천 |
|---|
| 2025.12.03 | ₩31,207 | ₩31,381 | ₩31,207 | ₩31,358 | +0.49% | 1.1만 |
|---|
| 2025.12.02 | ₩31,196 | ₩31,196 | ₩31,120 | ₩31,120 | -0.25% | 6천 |
|---|
| 2025.12.01 | ₩31,099 | ₩31,180 | ₩31,099 | ₩31,133 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 500 |
|---|
| 2025.11.26 | ₩31,126 | ₩31,207 | ₩31,126 | ₩31,188 | +0.20% | 1.1천 |
|---|
| 2025.11.25 | ₩30,831 | ₩31,044 | ₩30,831 | ₩31,044 | +0.69% | 800 |
|---|
| 2025.11.24 | ₩30,402 | ₩30,700 | ₩30,402 | ₩30,700 | +0.98% | 4.3천 |
|---|
| 2025.11.21 | ₩30,027 | ₩30,375 | ₩29,960 | ₩30,375 | +1.16% | 6천 |
|---|
| 2025.11.20 | ₩30,550 | ₩30,550 | ₩29,906 | ₩29,906 | -2.11% | 800 |
|---|
| 2025.11.19 | ₩30,268 | ₩30,322 | ₩30,147 | ₩30,225 | -0.14% | 4.3천 |
|---|
| 2025.11.18 | ₩30,080 | ₩30,275 | ₩30,053 | ₩30,225 | +0.48% | 8.1천 |
|---|
| 2025.11.17 | ₩30,362 | ₩30,390 | ₩30,094 | ₩30,094 | -0.88% | 5.4천 |
|---|
| 2025.11.14 | ₩30,201 | ₩30,505 | ₩30,201 | ₩30,454 | +0.84% | 1.7만 |
|---|
| 2025.11.13 | ₩30,764 | ₩30,764 | ₩30,348 | ₩30,348 | -1.35% | 2.1천 |
|---|
| 2025.11.12 | ₩30,804 | ₩30,875 | ₩30,791 | ₩30,842 | +0.12% | 2.2천 |
|---|
| 2025.11.11 | ₩30,818 | ₩30,878 | ₩30,818 | ₩30,870 | +0.17% | 3.8천 |
|---|
| 2025.11.10 | ₩30,831 | ₩30,859 | ₩30,831 | ₩30,851 | +0.07% | 2.3만 |
|---|
| 2025.11.07 | ₩30,429 | ₩30,637 | ₩30,322 | ₩30,637 | +0.68% | 6.3천 |
|---|
| 2025.11.06 | ₩30,871 | ₩30,871 | ₩30,590 | ₩30,597 | -0.89% | 3.3천 |
|---|
| 2025.11.05 | ₩30,643 | ₩30,874 | ₩30,643 | ₩30,862 | +0.71% | 2.1천 |
|---|
| 2025.11.04 | ₩30,697 | ₩30,708 | ₩30,630 | ₩30,639 | -0.19% | 1.9천 |
|---|
| 2025.11.03 | ₩30,845 | ₩30,898 | ₩30,670 | ₩30,854 | +0.03% | 2.7천 |
|---|
| 2025.10.31 | ₩30,818 | ₩30,932 | ₩30,791 | ₩30,932 | +0.37% | 1.6만 |
|---|
| 2025.10.30 | ₩30,925 | ₩30,952 | ₩30,858 | ₩30,858 | -0.22% | 1.5천 |
|---|
| 2025.10.29 | ₩31,086 | ₩31,113 | ₩30,932 | ₩30,941 | -0.47% | 2.4천 |
|---|
| 2025.10.28 | ₩31,153 | ₩31,153 | ₩31,006 | ₩31,065 | -0.28% | 2.4천 |
|---|
| 2025.10.27 | ₩31,274 | ₩31,274 | ₩31,099 | ₩31,140 | -0.43% | 1.2천 |
|---|
| 2025.10.24 | ₩31,059 | ₩31,133 | ₩31,059 | ₩31,113 | +0.17% | 1.4천 |
|---|
| 2025.10.23 | ₩30,831 | ₩30,932 | ₩30,751 | ₩30,917 | +0.28% | 13만 |
|---|
| 2025.10.22 | ₩30,724 | ₩30,737 | ₩30,724 | ₩30,737 | +0.04% | 900 |
|---|
| 2025.10.21 | ₩31,019 | ₩31,019 | ₩30,898 | ₩30,965 | -0.17% | 1.1만 |
|---|
| 2025.10.20 | ₩30,952 | ₩30,965 | ₩30,925 | ₩30,965 | +0.04% | 1.3천 |
|---|
| 2025.10.17 | ₩30,737 | ₩30,737 | ₩30,623 | ₩30,684 | -0.17% | 2.9천 |
|---|
| 2025.10.16 | ₩31,099 | ₩31,099 | ₩30,711 | ₩30,804 | -0.95% | 1.8만 |
|---|
| 2025.10.15 | ₩31,032 | ₩31,032 | ₩30,965 | ₩31,016 | -0.05% | 4.4천 |
|---|
| 2025.10.14 | ₩30,664 | ₩30,952 | ₩30,664 | ₩30,918 | +0.83% | 7.6천 |
|---|
| 2025.10.13 | ₩30,697 | ₩30,744 | ₩30,603 | ₩30,724 | +0.09% | 2.1천 |
|---|
| 2025.10.10 | ₩30,851 | ₩30,851 | ₩30,356 | ₩30,356 | -1.60% | 2.5천 |
|---|