시장 데이터를 불러오는 중
전체 종목
FT Vest Emerging Markets Buffer ETF - December 과거 주가
FT Vest Emerging Markets Buffer ETF - December · TDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Emerging Markets Buffer ETF - December · TDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,704 | ₩36,769 | ₩36,704 | ₩36,769 | +0.18% | 1천 |
| 2026.10.08 | ₩36,703 | ₩36,703 | ₩36,585 | ₩36,585 | -0.32% | 5.5천 |
| 2026.10.07 | ₩36,837 | ₩36,844 | ₩36,792 | ₩36,792 | -0.12% | 700 |
| 2026.10.06 | ₩36,985 | ₩36,998 | ₩36,916 | ₩36,916 | -0.18% | 6.4천 |
| 2026.10.05 | ₩36,904 | ₩36,920 | ₩36,904 | ₩36,920 | +0.04% | 2.6천 |
| 2026.10.02 | ₩36,737 | ₩36,737 | ₩36,737 | ₩36,737 | 0.00% | 100 |
| 2026.10.01 | ₩36,529 | ₩36,670 | ₩36,529 | ₩36,607 | +0.21% | 900 |
| 2026.09.30 | ₩36,609 | ₩36,623 | ₩36,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,550 |
| -0.16% |
| 7.9천 |
| 2026.09.29 | ₩36,556 | ₩36,644 | ₩36,556 | ₩36,644 | +0.24% | 300 |
|---|
| 2026.09.28 | ₩36,583 | ₩36,650 | ₩36,583 | ₩36,585 | +0.01% | 1천 |
|---|
| 2026.09.25 | ₩36,757 | ₩36,757 | ₩36,695 | ₩36,695 | -0.17% | 600 |
|---|
| 2026.09.24 | ₩36,596 | ₩36,596 | ₩36,462 | ₩36,554 | -0.11% | 2.7천 |
|---|
| 2026.09.23 | ₩36,663 | ₩36,676 | ₩36,596 | ₩36,676 | +0.04% | 900 |
|---|
| 2026.09.22 | ₩36,797 | ₩36,810 | ₩36,730 | ₩36,804 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩36,690 | ₩36,690 | ₩36,690 | ₩36,690 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩36,301 | ₩36,493 | ₩36,301 | ₩36,493 | +0.53% | 400 |
|---|
| 2026.09.17 | ₩36,395 | ₩36,462 | ₩36,395 | ₩36,436 | +0.11% | 800 |
|---|
| 2026.09.16 | ₩36,087 | ₩36,147 | ₩36,087 | ₩36,147 | +0.17% | 200 |
|---|
| 2026.09.15 | ₩36,100 | ₩36,163 | ₩36,100 | ₩36,163 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩36,301 | ₩36,301 | ₩36,215 | ₩36,215 | -0.24% | 200 |
|---|
| 2026.09.11 | ₩36,556 | ₩36,556 | ₩36,553 | ₩36,553 | -0.01% | 500 |
|---|
| 2026.09.10 | ₩36,351 | ₩36,351 | ₩36,351 | ₩36,351 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩36,570 | ₩36,650 | ₩36,530 | ₩36,607 | +0.10% | 4.4천 |
|---|
| 2026.09.08 | ₩36,623 | ₩36,633 | ₩36,623 | ₩36,633 | +0.03% | 300 |
|---|
| 2026.09.04 | ₩36,717 | ₩36,717 | ₩36,655 | ₩36,655 | -0.17% | 600 |
|---|
| 2026.09.03 | ₩36,502 | ₩36,540 | ₩36,502 | ₩36,540 | +0.10% | 500 |
|---|
| 2026.09.02 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,335 | ₩36,335 | ₩36,335 | ₩36,335 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,355 | ₩36,355 | ₩36,335 | ₩36,335 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,315 | ₩36,375 | ₩36,307 | ₩36,375 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩36,261 | ₩36,272 | ₩36,261 | ₩36,272 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,093 | ₩36,093 | ₩36,093 | ₩36,093 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,946 | ₩35,946 | ₩35,926 | ₩35,926 | -0.06% | 600 |
|---|
| 2026.08.19 | ₩35,846 | ₩35,883 | ₩35,832 | ₩35,883 | +0.10% | 2.5천 |
|---|
| 2026.08.18 | ₩35,671 | ₩35,708 | ₩35,631 | ₩35,708 | +0.10% | 4.7천 |
|---|
| 2026.08.17 | ₩36,140 | ₩36,140 | ₩36,052 | ₩36,052 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,913 | ₩35,913 | ₩35,876 | ₩35,876 | -0.10% | 200 |
|---|
| 2026.08.12 | ₩35,832 | ₩35,832 | ₩35,776 | ₩35,776 | -0.16% | 8.1천 |
|---|
| 2026.08.11 | ₩35,658 | ₩35,658 | ₩35,610 | ₩35,610 | -0.14% | 900 |
|---|
| 2026.08.10 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,336 | ₩35,555 | ₩35,336 | ₩35,555 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩35,350 | ₩35,377 | ₩35,323 | ₩35,323 | -0.08% | 600 |
|---|
| 2026.08.05 | ₩35,444 | ₩35,464 | ₩35,444 | ₩35,464 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩35,390 | ₩35,390 | ₩35,363 | ₩35,363 | -0.08% | 400 |
|---|
| 2026.08.03 | ₩34,841 | ₩35,114 | ₩34,841 | ₩35,114 | +0.78% | 2.4천 |
|---|
| 2026.07.31 | ₩34,968 | ₩35,028 | ₩34,968 | ₩34,996 | +0.08% | 3.2천 |
|---|
| 2026.07.30 | ₩34,519 | ₩34,841 | ₩34,519 | ₩34,841 | +0.93% | 700 |
|---|
| 2026.07.29 | ₩34,171 | ₩34,212 | ₩34,171 | ₩34,212 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩34,573 | ₩34,573 | ₩34,452 | ₩34,479 | -0.27% | 2.6천 |
|---|
| 2026.07.27 | ₩34,560 | ₩34,731 | ₩34,560 | ₩34,731 | +0.49% | 1천 |
|---|
| 2026.07.24 | ₩34,613 | ₩34,747 | ₩34,599 | ₩34,606 | -0.02% | 5천 |
|---|
| 2026.07.23 | ₩34,733 | ₩34,774 | ₩34,733 | ₩34,760 | +0.08% | 1.5천 |
|---|
| 2026.07.22 | ₩34,867 | ₩34,908 | ₩34,867 | ₩34,867 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩34,827 | ₩34,954 | ₩34,827 | ₩34,946 | +0.34% | 2.6천 |
|---|
| 2026.07.20 | ₩34,345 | ₩34,546 | ₩34,345 | ₩34,539 | +0.57% | 2.7천 |
|---|
| 2026.07.17 | ₩34,506 | ₩34,506 | ₩34,398 | ₩34,432 | -0.21% | 1.6천 |
|---|
| 2026.07.16 | ₩34,693 | ₩34,733 | ₩34,660 | ₩34,660 | -0.10% | 3.6천 |
|---|
| 2026.07.15 | ₩34,934 | ₩34,934 | ₩34,800 | ₩34,867 | -0.19% | 5.3천 |
|---|
| 2026.07.14 | ₩34,841 | ₩34,887 | ₩34,814 | ₩34,879 | +0.11% | 1.2만 |
|---|
| 2026.07.13 | ₩34,733 | ₩34,733 | ₩34,609 | ₩34,609 | -0.36% | 1.6천 |
|---|
| 2026.07.10 | ₩35,042 | ₩35,068 | ₩35,042 | ₩35,068 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩34,981 | ₩34,981 | ₩34,934 | ₩34,975 | -0.02% | 5.1천 |
|---|
| 2026.07.08 | ₩34,854 | ₩34,867 | ₩34,854 | ₩34,867 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩34,720 | ₩34,787 | ₩34,720 | ₩34,779 | +0.17% | 3.6천 |
|---|
| 2026.07.06 | ₩35,162 | ₩35,162 | ₩35,095 | ₩35,095 | -0.19% | 3.6천 |
|---|
| 2026.07.02 | ₩34,988 | ₩34,988 | ₩34,573 | ₩34,740 | -0.71% | 1.2천 |
|---|
| 2026.07.01 | ₩35,001 | ₩35,001 | ₩34,867 | ₩34,867 | -0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩35,176 | ₩35,229 | ₩35,176 | ₩35,206 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩35,055 | ₩35,055 | ₩35,055 | ₩35,055 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,934 | ₩35,028 | ₩34,934 | ₩34,987 | +0.15% | 1천 |
|---|
| 2026.06.24 | ₩34,800 | ₩34,867 | ₩34,733 | ₩34,839 | +0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩35,055 | ₩35,055 | ₩34,799 | ₩34,799 | -0.73% | 2.9만 |
|---|
| 2026.06.22 | ₩35,618 | ₩35,618 | ₩35,434 | ₩35,557 | -0.17% | 11.5만 |
|---|
| 2026.06.18 | ₩35,484 | ₩35,484 | ₩35,481 | ₩35,481 | -0.01% | 300 |
|---|
| 2026.06.17 | ₩35,430 | ₩35,430 | ₩35,196 | ₩35,196 | -0.66% | 1.8천 |
|---|
| 2026.06.16 | ₩35,310 | ₩35,323 | ₩35,228 | ₩35,228 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩35,323 | ₩35,403 | ₩35,323 | ₩35,390 | +0.19% | 3만 |
|---|
| 2026.06.12 | ₩34,961 | ₩35,028 | ₩34,961 | ₩34,968 | +0.02% | 3.3천 |
|---|
| 2026.06.11 | ₩34,519 | ₩34,933 | ₩34,507 | ₩34,933 | +1.20% | 1.2천 |
|---|
| 2026.06.10 | ₩34,519 | ₩34,519 | ₩34,294 | ₩34,294 | -0.65% | 2.7천 |
|---|
| 2026.06.09 | ₩34,700 | ₩34,700 | ₩34,365 | ₩34,489 | -0.61% | 7.5천 |
|---|
| 2026.06.08 | ₩34,599 | ₩34,666 | ₩34,492 | ₩34,496 | -0.30% | 4.4천 |
|---|
| 2026.06.05 | ₩34,619 | ₩34,619 | ₩34,282 | ₩34,282 | -0.98% | 2.4천 |
|---|
| 2026.06.04 | ₩35,068 | ₩35,162 | ₩35,068 | ₩35,162 | +0.27% | 300 |
|---|
| 2026.06.03 | ₩35,068 | ₩35,296 | ₩35,068 | ₩35,279 | +0.60% | 800 |
|---|
| 2026.06.02 | ₩35,336 | ₩35,403 | ₩35,310 | ₩35,395 | +0.17% | 7.1천 |
|---|
| 2026.06.01 | ₩35,303 | ₩35,331 | ₩35,303 | ₩35,331 | +0.08% | 400 |
|---|
| 2026.05.29 | ₩35,216 | ₩35,216 | ₩35,109 | ₩35,109 | -0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩35,216 | ₩35,216 | ₩35,122 | ₩35,166 | -0.14% | 900 |
|---|
| 2026.05.27 | ₩35,202 | ₩35,202 | ₩35,189 | ₩35,189 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩35,216 | ₩35,216 | ₩35,189 | ₩35,216 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩34,874 | ₩34,948 | ₩34,830 | ₩34,830 | -0.13% | 1.7천 |
|---|
| 2026.05.21 | ₩34,760 | ₩34,934 | ₩34,760 | ₩34,882 | +0.35% | 2.3만 |
|---|
| 2026.05.20 | ₩34,559 | ₩34,776 | ₩34,559 | ₩34,776 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩34,479 | ₩34,613 | ₩34,418 | ₩34,554 | +0.22% | 3.2만 |
|---|
| 2026.05.18 | ₩34,787 | ₩34,787 | ₩34,653 | ₩34,759 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩34,787 | ₩34,787 | ₩34,731 | ₩34,731 | -0.16% | 600 |
|---|
| 2026.05.14 | ₩35,149 | ₩35,178 | ₩35,149 | ₩35,178 | +0.08% | 400 |
|---|
| 2026.05.13 | ₩35,172 | ₩35,172 | ₩35,172 | ₩35,172 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,975 | ₩34,975 | ₩34,814 | ₩34,944 | -0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩35,336 | ₩35,336 | ₩35,314 | ₩35,314 | -0.06% | 3.9천 |
|---|
| 2026.05.08 | ₩35,377 | ₩35,497 | ₩35,350 | ₩35,352 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,296 | ₩35,296 | ₩35,256 | ₩35,256 | -0.11% | 400 |
|---|
| 2026.05.06 | ₩35,323 | ₩35,367 | ₩35,323 | ₩35,367 | +0.13% | 1천 |
|---|
| 2026.05.05 | ₩35,001 | ₩35,035 | ₩35,001 | ₩35,035 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩34,854 | ₩34,867 | ₩34,744 | ₩34,744 | -0.32% | 800 |
|---|
| 2026.05.01 | ₩34,787 | ₩34,795 | ₩34,693 | ₩34,693 | -0.27% | 2.3천 |
|---|
| 2026.04.30 | ₩34,452 | ₩34,747 | ₩34,452 | ₩34,747 | +0.86% | 900 |
|---|
| 2026.04.29 | ₩34,585 | ₩34,585 | ₩34,385 | ₩34,409 | -0.51% | 4.1천 |
|---|
| 2026.04.28 | ₩34,479 | ₩34,532 | ₩34,479 | ₩34,506 | +0.08% | 1.5천 |
|---|
| 2026.04.27 | ₩34,626 | ₩34,653 | ₩34,599 | ₩34,653 | +0.08% | 3.4천 |
|---|
| 2026.04.24 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩34,499 | ₩34,499 | ₩34,264 | ₩34,311 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩34,465 | ₩34,585 | ₩34,465 | ₩34,585 | +0.35% | 2.9천 |
|---|
| 2026.04.21 | ₩34,546 | ₩34,546 | ₩34,311 | ₩34,311 | -0.68% | 4천 |
|---|
| 2026.04.20 | ₩34,412 | ₩34,573 | ₩34,412 | ₩34,546 | +0.39% | 4.4천 |
|---|
| 2026.04.17 | ₩34,707 | ₩34,707 | ₩34,613 | ₩34,613 | -0.27% | 1.4만 |
|---|
| 2026.04.16 | ₩34,331 | ₩34,335 | ₩34,291 | ₩34,335 | +0.01% | 300 |
|---|
| 2026.04.15 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,238 | ₩34,331 | ₩34,224 | ₩34,291 | +0.16% | 3.3천 |
|---|
| 2026.04.13 | ₩33,715 | ₩34,019 | ₩33,715 | ₩34,019 | +0.90% | 600 |
|---|
| 2026.04.10 | ₩33,876 | ₩33,889 | ₩33,806 | ₩33,830 | -0.13% | 1.9만 |
|---|
| 2026.04.09 | ₩33,514 | ₩33,822 | ₩33,514 | ₩33,763 | +0.74% | 1.6천 |
|---|
| 2026.04.08 | ₩33,929 | ₩33,929 | ₩33,621 | ₩33,742 | -0.55% | 7.3천 |
|---|
| 2026.04.07 | ₩32,777 | ₩32,804 | ₩32,495 | ₩32,804 | +0.08% | 8.4천 |
|---|
| 2026.04.06 | ₩32,696 | ₩32,696 | ₩32,629 | ₩32,683 | -0.04% | 6.1천 |
|---|
| 2026.04.02 | ₩32,348 | ₩32,509 | ₩32,348 | ₩32,508 | +0.49% | 1.6만 |
|---|
| 2026.04.01 | ₩32,924 | ₩32,924 | ₩32,765 | ₩32,765 | -0.48% | 4.4천 |
|---|
| 2026.03.31 | ₩31,973 | ₩32,621 | ₩31,973 | ₩32,621 | +2.03% | 1.2만 |
|---|
| 2026.03.30 | ₩31,785 | ₩31,852 | ₩31,732 | ₩31,732 | -0.17% | 3.2천 |
|---|
| 2026.03.27 | ₩31,859 | ₩31,866 | ₩31,852 | ₩31,858 | -0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩32,107 | ₩32,107 | ₩31,926 | ₩31,926 | -0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩32,730 | ₩32,730 | ₩32,616 | ₩32,683 | -0.14% | 1천 |
|---|
| 2026.03.24 | ₩32,335 | ₩32,428 | ₩32,335 | ₩32,402 | +0.21% | 1.5천 |
|---|
| 2026.03.23 | ₩32,562 | ₩32,750 | ₩32,455 | ₩32,679 | +0.36% | 4.7천 |
|---|
| 2026.03.20 | ₩32,388 | ₩32,388 | ₩32,060 | ₩32,060 | -1.01% | 8.8천 |
|---|
| 2026.03.19 | ₩32,643 | ₩32,884 | ₩32,609 | ₩32,813 | +0.52% | 8.6천 |
|---|
| 2026.03.18 | ₩33,005 | ₩33,018 | ₩32,830 | ₩32,830 | -0.53% | 1.1천 |
|---|
| 2026.03.17 | ₩33,179 | ₩33,191 | ₩33,175 | ₩33,175 | -0.01% | 1.5천 |
|---|
| 2026.03.16 | ₩33,018 | ₩33,085 | ₩32,964 | ₩33,037 | +0.06% | 2.7만 |
|---|
| 2026.03.13 | ₩32,911 | ₩32,911 | ₩32,493 | ₩32,493 | -1.27% | 6.4천 |
|---|
| 2026.03.12 | ₩32,964 | ₩32,978 | ₩32,609 | ₩32,609 | -1.08% | 2.9만 |
|---|
| 2026.03.11 | ₩33,139 | ₩33,219 | ₩33,139 | ₩33,191 | +0.16% | 2.1만 |
|---|
| 2026.03.10 | ₩33,165 | ₩33,487 | ₩33,092 | ₩33,136 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩32,643 | ₩33,105 | ₩32,643 | ₩33,052 | +1.25% | 8.7천 |
|---|
| 2026.03.06 | ₩32,576 | ₩32,750 | ₩32,549 | ₩32,659 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩33,018 | ₩33,045 | ₩32,643 | ₩32,763 | -0.77% | 2.8만 |
|---|
| 2026.03.04 | ₩33,098 | ₩33,393 | ₩33,005 | ₩33,273 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩32,938 | ₩33,072 | ₩32,603 | ₩33,058 | +0.37% | 5.1만 |
|---|
| 2026.03.02 | ₩34,010 | ₩34,077 | ₩33,809 | ₩34,030 | +0.06% | 5.7만 |
|---|
| 2026.02.27 | ₩34,291 | ₩34,358 | ₩34,184 | ₩34,358 | +0.20% | 8.8천 |
|---|
| 2026.02.26 | ₩34,325 | ₩34,325 | ₩34,325 | ₩34,325 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,613 | ₩34,613 | ₩34,550 | ₩34,550 | -0.18% | 1.4천 |
|---|
| 2026.02.24 | ₩34,398 | ₩34,479 | ₩34,385 | ₩34,413 | +0.04% | 9.9천 |
|---|
| 2026.02.23 | ₩34,305 | ₩34,305 | ₩34,184 | ₩34,200 | -0.30% | 1.1만 |
|---|
| 2026.02.20 | ₩34,157 | ₩34,410 | ₩34,157 | ₩34,410 | +0.74% | 3.4만 |
|---|
| 2026.02.19 | ₩33,983 | ₩34,090 | ₩33,983 | ₩34,043 | +0.18% | 9.5천 |
|---|
| 2026.02.18 | ₩34,211 | ₩34,224 | ₩34,090 | ₩34,120 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩34,037 | ₩34,130 | ₩33,876 | ₩34,065 | +0.08% | 5.3만 |
|---|
| 2026.02.13 | ₩33,849 | ₩34,156 | ₩33,849 | ₩34,069 | +0.65% | 4.5만 |
|---|
| 2026.02.12 | ₩34,251 | ₩34,251 | ₩33,998 | ₩33,998 | -0.74% | 2.7만 |
|---|
| 2026.02.11 | ₩34,137 | ₩34,224 | ₩34,117 | ₩34,220 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩34,037 | ₩34,171 | ₩34,023 | ₩34,077 | +0.12% | 16.7만 |
|---|
| 2026.02.09 | ₩34,023 | ₩34,144 | ₩34,023 | ₩34,104 | +0.24% | 1.4만 |
|---|
| 2026.02.06 | ₩33,769 | ₩33,972 | ₩33,769 | ₩33,972 | +0.60% | 800 |
|---|
| 2026.02.05 | ₩33,635 | ₩33,635 | ₩33,393 | ₩33,460 | -0.52% | 3.2천 |
|---|
| 2026.02.04 | ₩33,795 | ₩33,809 | ₩33,480 | ₩33,547 | -0.73% | 1.9만 |
|---|
| 2026.02.03 | ₩33,916 | ₩33,916 | ₩33,608 | ₩33,766 | -0.44% | 8.2천 |
|---|
| 2026.02.02 | ₩33,647 | ₩33,769 | ₩33,641 | ₩33,728 | +0.24% | 4천 |
|---|
| 2026.01.30 | ₩33,903 | ₩33,903 | ₩33,594 | ₩33,628 | -0.81% | 6.9만 |
|---|
| 2026.01.29 | ₩33,877 | ₩33,970 | ₩33,877 | ₩33,949 | +0.21% | 4.5천 |
|---|
| 2026.01.28 | ₩34,224 | ₩34,224 | ₩33,903 | ₩34,055 | -0.49% | 3.7천 |
|---|
| 2026.01.27 | ₩33,983 | ₩33,983 | ₩33,976 | ₩33,976 | -0.02% | 4천 |
|---|
| 2026.01.26 | ₩33,688 | ₩33,695 | ₩33,675 | ₩33,695 | +0.02% | 600 |
|---|
| 2026.01.23 | ₩33,688 | ₩33,700 | ₩33,608 | ₩33,668 | -0.06% | 4.1천 |
|---|
| 2026.01.22 | ₩33,501 | ₩33,635 | ₩33,501 | ₩33,566 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩33,259 | ₩33,450 | ₩33,259 | ₩33,400 | +0.42% | 5.9천 |
|---|
| 2026.01.20 | ₩33,192 | ₩33,192 | ₩33,072 | ₩33,072 | -0.36% | 3천 |
|---|
| 2026.01.16 | ₩33,420 | ₩33,420 | ₩33,263 | ₩33,263 | -0.47% | 4.4천 |
|---|
| 2026.01.15 | ₩33,460 | ₩33,487 | ₩33,340 | ₩33,340 | -0.36% | 8.1천 |
|---|
| 2026.01.14 | ₩33,139 | ₩33,299 | ₩33,139 | ₩33,277 | +0.42% | 5.3천 |
|---|
| 2026.01.13 | ₩33,206 | ₩33,273 | ₩33,165 | ₩33,222 | +0.05% | 3.6천 |
|---|
| 2026.01.12 | ₩33,313 | ₩33,420 | ₩33,313 | ₩33,420 | +0.32% | 1.4천 |
|---|
| 2026.01.09 | ₩32,964 | ₩33,125 | ₩32,964 | ₩33,116 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩33,018 | ₩33,031 | ₩33,018 | ₩33,021 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩33,072 | ₩33,072 | ₩32,999 | ₩33,031 | -0.12% | 8.4천 |
|---|
| 2026.01.06 | ₩33,018 | ₩33,165 | ₩33,018 | ₩33,129 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩32,951 | ₩33,005 | ₩32,951 | ₩32,958 | +0.02% | 2.9천 |
|---|
| 2026.01.02 | ₩32,643 | ₩32,856 | ₩32,643 | ₩32,812 | +0.52% | 3.4천 |
|---|
| 2025.12.31 | ₩32,415 | ₩32,415 | ₩32,281 | ₩32,324 | -0.28% | 5.4천 |
|---|
| 2025.12.30 | ₩32,375 | ₩32,442 | ₩32,341 | ₩32,384 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩32,167 | ₩32,296 | ₩32,134 | ₩32,296 | +0.40% | 6.8천 |
|---|
| 2025.12.26 | ₩32,134 | ₩32,248 | ₩32,134 | ₩32,227 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩32,073 | ₩32,187 | ₩32,049 | ₩32,049 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩31,973 | ₩32,308 | ₩31,879 | ₩32,002 | +0.09% | 13.4만 |
|---|
| 2025.12.22 | ₩31,892 | ₩31,946 | ₩31,866 | ₩31,906 | +0.04% | 1만 |
|---|
| 2025.12.19 | ₩31,879 | ₩31,933 | ₩31,868 | ₩31,902 | +0.07% | 9.3천 |
|---|
| 2025.12.18 | ₩31,906 | ₩31,906 | ₩31,799 | ₩31,866 | -0.13% | 2.8천 |
|---|
| 2025.12.17 | ₩31,906 | ₩31,906 | ₩31,855 | ₩31,855 | -0.16% | 1.3천 |
|---|
| 2025.12.16 | ₩31,872 | ₩31,875 | ₩31,872 | ₩31,875 | +0.01% | 7.6천 |
|---|
| 2025.12.15 | ₩31,879 | ₩31,879 | ₩31,866 | ₩31,879 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩31,907 | ₩31,907 | ₩31,846 | ₩31,846 | -0.19% | 300 |
|---|
| 2025.12.11 | ₩31,839 | ₩31,839 | ₩31,839 | ₩31,839 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,815 | ₩31,815 | ₩31,815 | ₩31,815 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,831 | ₩31,831 | ₩31,805 | ₩31,805 | -0.08% | 2.5천 |
|---|
| 2025.12.05 | ₩31,801 | ₩31,801 | ₩31,801 | ₩31,801 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,772 | ₩31,772 | ₩31,772 | ₩31,772 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,799 | ₩31,799 | ₩31,761 | ₩31,761 | -0.12% | 100 |
|---|
| 2025.12.02 | ₩31,738 | ₩31,738 | ₩31,738 | ₩31,738 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩31,760 | ₩31,760 | ₩31,725 | ₩31,725 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,624 | ₩31,624 | ₩31,624 | ₩31,624 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,571 | ₩31,571 | ₩31,571 | ₩31,571 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,391 | ₩31,391 | ₩31,391 | ₩31,391 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,584 | ₩31,598 | ₩31,584 | ₩31,598 | +0.04% | 200 |
|---|
| 2025.11.12 | ₩31,584 | ₩31,638 | ₩31,584 | ₩31,638 | +0.17% | 5.1천 |
|---|
| 2025.11.11 | ₩31,571 | ₩31,571 | ₩31,557 | ₩31,571 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,551 | ₩31,551 | ₩31,551 | ₩31,551 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,517 | ₩31,517 | ₩31,517 | ₩31,517 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,525 | ₩31,525 | ₩31,525 | ₩31,525 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩31,477 | ₩31,477 | ₩31,477 | ₩31,477 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,450 | ₩31,450 | ₩31,450 | ₩31,450 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩31,383 | ₩31,383 | ₩31,383 | ₩31,383 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,363 | ₩31,363 | ₩31,363 | ₩31,363 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩31,390 | ₩31,390 | ₩31,390 | ₩31,390 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,269 | ₩31,269 | ₩31,269 | ₩31,269 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,224 | ₩31,224 | ₩31,224 | ₩31,224 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,209 | ₩31,209 | ₩31,209 | ₩31,209 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,075 | ₩31,075 | ₩31,075 | ₩31,075 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩31,216 | ₩31,216 | ₩31,216 | ₩31,216 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,875 | ₩30,875 | ₩30,875 | ₩30,875 | 0.00% | 100 |
|---|