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 | ₩36,676 | ₩36,740 | ₩36,676 | ₩36,740 | +0.18% | 1천 |
| 2026.10.08 | ₩36,675 | ₩36,675 | ₩36,557 | ₩36,557 | -0.32% | 5.5천 |
| 2026.10.07 | ₩36,809 | ₩36,815 | ₩36,763 | ₩36,763 | -0.12% | 700 |
| 2026.10.06 | ₩36,956 | ₩36,969 | ₩36,888 | ₩36,888 | -0.18% | 6.4천 |
| 2026.10.05 | ₩36,876 | ₩36,892 | ₩36,876 | ₩36,892 | +0.04% | 2.6천 |
| 2026.10.02 | ₩36,708 | ₩36,708 | ₩36,708 | ₩36,708 | 0.00% | 100 |
| 2026.10.01 | ₩36,501 | ₩36,641 | ₩36,501 | ₩36,578 | +0.21% | 900 |
| 2026.09.30 | ₩36,581 | ₩36,594 | ₩36,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,522 |
| -0.16% |
| 7.9천 |
| 2026.09.29 | ₩36,527 | ₩36,616 | ₩36,527 | ₩36,616 | +0.24% | 300 |
|---|
| 2026.09.28 | ₩36,554 | ₩36,621 | ₩36,554 | ₩36,557 | +0.01% | 1천 |
|---|
| 2026.09.25 | ₩36,728 | ₩36,728 | ₩36,667 | ₩36,667 | -0.17% | 600 |
|---|
| 2026.09.24 | ₩36,568 | ₩36,568 | ₩36,434 | ₩36,526 | -0.11% | 2.7천 |
|---|
| 2026.09.23 | ₩36,634 | ₩36,648 | ₩36,568 | ₩36,648 | +0.04% | 900 |
|---|
| 2026.09.22 | ₩36,768 | ₩36,782 | ₩36,701 | ₩36,775 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩36,273 | ₩36,464 | ₩36,273 | ₩36,464 | +0.53% | 400 |
|---|
| 2026.09.17 | ₩36,367 | ₩36,434 | ₩36,367 | ₩36,408 | +0.11% | 800 |
|---|
| 2026.09.16 | ₩36,059 | ₩36,119 | ₩36,059 | ₩36,119 | +0.17% | 200 |
|---|
| 2026.09.15 | ₩36,072 | ₩36,135 | ₩36,072 | ₩36,135 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩36,273 | ₩36,273 | ₩36,187 | ₩36,187 | -0.24% | 200 |
|---|
| 2026.09.11 | ₩36,527 | ₩36,527 | ₩36,525 | ₩36,525 | -0.01% | 500 |
|---|
| 2026.09.10 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩36,542 | ₩36,621 | ₩36,502 | ₩36,578 | +0.10% | 4.4천 |
|---|
| 2026.09.08 | ₩36,594 | ₩36,605 | ₩36,594 | ₩36,605 | +0.03% | 300 |
|---|
| 2026.09.04 | ₩36,688 | ₩36,688 | ₩36,626 | ₩36,626 | -0.17% | 600 |
|---|
| 2026.09.03 | ₩36,474 | ₩36,511 | ₩36,474 | ₩36,511 | +0.10% | 500 |
|---|
| 2026.09.02 | ₩36,427 | ₩36,427 | ₩36,427 | ₩36,427 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,327 | ₩36,327 | ₩36,306 | ₩36,306 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,286 | ₩36,347 | ₩36,278 | ₩36,347 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩36,233 | ₩36,244 | ₩36,233 | ₩36,244 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩36,179 | ₩36,179 | ₩36,179 | ₩36,179 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,977 | ₩35,977 | ₩35,977 | ₩35,977 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,065 | ₩36,065 | ₩36,065 | ₩36,065 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,918 | ₩35,918 | ₩35,898 | ₩35,898 | -0.06% | 600 |
|---|
| 2026.08.19 | ₩35,818 | ₩35,855 | ₩35,804 | ₩35,855 | +0.10% | 2.5천 |
|---|
| 2026.08.18 | ₩35,644 | ₩35,680 | ₩35,603 | ₩35,680 | +0.10% | 4.7천 |
|---|
| 2026.08.17 | ₩36,112 | ₩36,112 | ₩36,024 | ₩36,024 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩35,902 | ₩35,902 | ₩35,902 | ₩35,902 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,885 | ₩35,885 | ₩35,849 | ₩35,849 | -0.10% | 200 |
|---|
| 2026.08.12 | ₩35,804 | ₩35,804 | ₩35,748 | ₩35,748 | -0.16% | 8.1천 |
|---|
| 2026.08.11 | ₩35,630 | ₩35,630 | ₩35,582 | ₩35,582 | -0.14% | 900 |
|---|
| 2026.08.10 | ₩35,508 | ₩35,508 | ₩35,508 | ₩35,508 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,309 | ₩35,527 | ₩35,309 | ₩35,527 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩35,322 | ₩35,349 | ₩35,296 | ₩35,296 | -0.08% | 600 |
|---|
| 2026.08.05 | ₩35,416 | ₩35,436 | ₩35,416 | ₩35,436 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩35,362 | ₩35,362 | ₩35,336 | ₩35,336 | -0.08% | 400 |
|---|
| 2026.08.03 | ₩34,813 | ₩35,087 | ₩34,813 | ₩35,087 | +0.78% | 2.4천 |
|---|
| 2026.07.31 | ₩34,941 | ₩35,001 | ₩34,941 | ₩34,969 | +0.08% | 3.2천 |
|---|
| 2026.07.30 | ₩34,492 | ₩34,813 | ₩34,492 | ₩34,813 | +0.93% | 700 |
|---|
| 2026.07.29 | ₩34,144 | ₩34,185 | ₩34,144 | ₩34,185 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩34,546 | ₩34,546 | ₩34,425 | ₩34,452 | -0.27% | 2.6천 |
|---|
| 2026.07.27 | ₩34,534 | ₩34,704 | ₩34,534 | ₩34,704 | +0.49% | 1천 |
|---|
| 2026.07.24 | ₩34,586 | ₩34,720 | ₩34,572 | ₩34,579 | -0.02% | 5천 |
|---|
| 2026.07.23 | ₩34,706 | ₩34,747 | ₩34,706 | ₩34,733 | +0.08% | 1.5천 |
|---|
| 2026.07.22 | ₩34,840 | ₩34,880 | ₩34,840 | ₩34,840 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩34,800 | ₩34,927 | ₩34,800 | ₩34,919 | +0.34% | 2.6천 |
|---|
| 2026.07.20 | ₩34,318 | ₩34,519 | ₩34,318 | ₩34,512 | +0.57% | 2.7천 |
|---|
| 2026.07.17 | ₩34,479 | ₩34,479 | ₩34,372 | ₩34,405 | -0.21% | 1.6천 |
|---|
| 2026.07.16 | ₩34,666 | ₩34,706 | ₩34,633 | ₩34,633 | -0.10% | 3.6천 |
|---|
| 2026.07.15 | ₩34,907 | ₩34,907 | ₩34,773 | ₩34,840 | -0.19% | 5.3천 |
|---|
| 2026.07.14 | ₩34,813 | ₩34,860 | ₩34,787 | ₩34,852 | +0.11% | 1.2만 |
|---|
| 2026.07.13 | ₩34,706 | ₩34,706 | ₩34,582 | ₩34,582 | -0.36% | 1.6천 |
|---|
| 2026.07.10 | ₩35,014 | ₩35,041 | ₩35,014 | ₩35,041 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩34,954 | ₩34,954 | ₩34,907 | ₩34,947 | -0.02% | 5.1천 |
|---|
| 2026.07.08 | ₩34,827 | ₩34,840 | ₩34,827 | ₩34,840 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩34,693 | ₩34,760 | ₩34,693 | ₩34,752 | +0.17% | 3.6천 |
|---|
| 2026.07.06 | ₩35,135 | ₩35,135 | ₩35,068 | ₩35,068 | -0.19% | 3.6천 |
|---|
| 2026.07.02 | ₩34,961 | ₩34,961 | ₩34,546 | ₩34,713 | -0.71% | 1.2천 |
|---|
| 2026.07.01 | ₩34,974 | ₩34,974 | ₩34,840 | ₩34,840 | -0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩35,148 | ₩35,202 | ₩35,148 | ₩35,179 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩34,954 | ₩34,954 | ₩34,954 | ₩34,954 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,907 | ₩35,001 | ₩34,907 | ₩34,959 | +0.15% | 1천 |
|---|
| 2026.06.24 | ₩34,773 | ₩34,840 | ₩34,706 | ₩34,812 | +0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩35,028 | ₩35,028 | ₩34,772 | ₩34,772 | -0.73% | 2.9만 |
|---|
| 2026.06.22 | ₩35,590 | ₩35,590 | ₩35,407 | ₩35,530 | -0.17% | 11.5만 |
|---|
| 2026.06.18 | ₩35,456 | ₩35,456 | ₩35,454 | ₩35,454 | -0.01% | 300 |
|---|
| 2026.06.17 | ₩35,403 | ₩35,403 | ₩35,168 | ₩35,168 | -0.66% | 1.8천 |
|---|
| 2026.06.16 | ₩35,282 | ₩35,296 | ₩35,200 | ₩35,200 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩35,296 | ₩35,376 | ₩35,296 | ₩35,362 | +0.19% | 3만 |
|---|
| 2026.06.12 | ₩34,934 | ₩35,001 | ₩34,934 | ₩34,941 | +0.02% | 3.3천 |
|---|
| 2026.06.11 | ₩34,492 | ₩34,906 | ₩34,480 | ₩34,906 | +1.20% | 1.2천 |
|---|
| 2026.06.10 | ₩34,492 | ₩34,492 | ₩34,267 | ₩34,267 | -0.65% | 2.7천 |
|---|
| 2026.06.09 | ₩34,673 | ₩34,673 | ₩34,338 | ₩34,463 | -0.61% | 7.5천 |
|---|
| 2026.06.08 | ₩34,572 | ₩34,639 | ₩34,465 | ₩34,469 | -0.30% | 4.4천 |
|---|
| 2026.06.05 | ₩34,593 | ₩34,593 | ₩34,255 | ₩34,255 | -0.98% | 2.4천 |
|---|
| 2026.06.04 | ₩35,041 | ₩35,135 | ₩35,041 | ₩35,135 | +0.27% | 300 |
|---|
| 2026.06.03 | ₩35,041 | ₩35,269 | ₩35,041 | ₩35,251 | +0.60% | 800 |
|---|
| 2026.06.02 | ₩35,309 | ₩35,376 | ₩35,282 | ₩35,368 | +0.17% | 7.1천 |
|---|
| 2026.06.01 | ₩35,275 | ₩35,304 | ₩35,275 | ₩35,304 | +0.08% | 400 |
|---|
| 2026.05.29 | ₩35,188 | ₩35,188 | ₩35,081 | ₩35,081 | -0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩35,188 | ₩35,188 | ₩35,095 | ₩35,139 | -0.14% | 900 |
|---|
| 2026.05.27 | ₩35,175 | ₩35,175 | ₩35,162 | ₩35,162 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩35,188 | ₩35,188 | ₩35,162 | ₩35,188 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩34,847 | ₩34,921 | ₩34,803 | ₩34,803 | -0.13% | 1.7천 |
|---|
| 2026.05.21 | ₩34,733 | ₩34,907 | ₩34,733 | ₩34,855 | +0.35% | 2.3만 |
|---|
| 2026.05.20 | ₩34,532 | ₩34,749 | ₩34,532 | ₩34,749 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩34,452 | ₩34,586 | ₩34,392 | ₩34,527 | +0.22% | 3.2만 |
|---|
| 2026.05.18 | ₩34,760 | ₩34,760 | ₩34,626 | ₩34,732 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩34,760 | ₩34,760 | ₩34,704 | ₩34,704 | -0.16% | 600 |
|---|
| 2026.05.14 | ₩35,121 | ₩35,151 | ₩35,121 | ₩35,151 | +0.08% | 400 |
|---|
| 2026.05.13 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,947 | ₩34,947 | ₩34,787 | ₩34,917 | -0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩35,309 | ₩35,309 | ₩35,286 | ₩35,286 | -0.06% | 3.9천 |
|---|
| 2026.05.08 | ₩35,349 | ₩35,470 | ₩35,322 | ₩35,325 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,269 | ₩35,269 | ₩35,229 | ₩35,229 | -0.11% | 400 |
|---|
| 2026.05.06 | ₩35,296 | ₩35,340 | ₩35,296 | ₩35,340 | +0.13% | 1천 |
|---|
| 2026.05.05 | ₩34,974 | ₩35,008 | ₩34,974 | ₩35,008 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩34,827 | ₩34,840 | ₩34,717 | ₩34,717 | -0.32% | 800 |
|---|
| 2026.05.01 | ₩34,760 | ₩34,768 | ₩34,666 | ₩34,666 | -0.27% | 2.3천 |
|---|
| 2026.04.30 | ₩34,425 | ₩34,720 | ₩34,425 | ₩34,720 | +0.86% | 900 |
|---|
| 2026.04.29 | ₩34,558 | ₩34,558 | ₩34,358 | ₩34,382 | -0.51% | 4.1천 |
|---|
| 2026.04.28 | ₩34,452 | ₩34,506 | ₩34,452 | ₩34,479 | +0.08% | 1.5천 |
|---|
| 2026.04.27 | ₩34,599 | ₩34,626 | ₩34,572 | ₩34,626 | +0.08% | 3.4천 |
|---|
| 2026.04.24 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩34,472 | ₩34,472 | ₩34,238 | ₩34,285 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩34,439 | ₩34,558 | ₩34,439 | ₩34,558 | +0.35% | 2.9천 |
|---|
| 2026.04.21 | ₩34,519 | ₩34,519 | ₩34,285 | ₩34,285 | -0.68% | 4천 |
|---|
| 2026.04.20 | ₩34,385 | ₩34,546 | ₩34,385 | ₩34,519 | +0.39% | 4.4천 |
|---|
| 2026.04.17 | ₩34,680 | ₩34,680 | ₩34,586 | ₩34,586 | -0.27% | 1.4만 |
|---|
| 2026.04.16 | ₩34,305 | ₩34,309 | ₩34,264 | ₩34,309 | +0.01% | 300 |
|---|
| 2026.04.15 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,211 | ₩34,305 | ₩34,198 | ₩34,264 | +0.16% | 3.3천 |
|---|
| 2026.04.13 | ₩33,689 | ₩33,993 | ₩33,689 | ₩33,993 | +0.90% | 600 |
|---|
| 2026.04.10 | ₩33,849 | ₩33,863 | ₩33,780 | ₩33,804 | -0.13% | 1.9만 |
|---|
| 2026.04.09 | ₩33,488 | ₩33,796 | ₩33,488 | ₩33,737 | +0.74% | 1.6천 |
|---|
| 2026.04.08 | ₩33,903 | ₩33,903 | ₩33,595 | ₩33,716 | -0.55% | 7.3천 |
|---|
| 2026.04.07 | ₩32,751 | ₩32,778 | ₩32,470 | ₩32,778 | +0.08% | 8.4천 |
|---|
| 2026.04.06 | ₩32,671 | ₩32,671 | ₩32,604 | ₩32,658 | -0.04% | 6.1천 |
|---|
| 2026.04.02 | ₩32,323 | ₩32,484 | ₩32,323 | ₩32,482 | +0.49% | 1.6만 |
|---|
| 2026.04.01 | ₩32,899 | ₩32,899 | ₩32,739 | ₩32,739 | -0.48% | 4.4천 |
|---|
| 2026.03.31 | ₩31,948 | ₩32,596 | ₩31,948 | ₩32,596 | +2.03% | 1.2만 |
|---|
| 2026.03.30 | ₩31,761 | ₩31,828 | ₩31,707 | ₩31,707 | -0.17% | 3.2천 |
|---|
| 2026.03.27 | ₩31,834 | ₩31,841 | ₩31,828 | ₩31,833 | -0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩32,082 | ₩32,082 | ₩31,901 | ₩31,901 | -0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩32,705 | ₩32,705 | ₩32,591 | ₩32,658 | -0.14% | 1천 |
|---|
| 2026.03.24 | ₩32,310 | ₩32,403 | ₩32,310 | ₩32,377 | +0.21% | 1.5천 |
|---|
| 2026.03.23 | ₩32,537 | ₩32,725 | ₩32,430 | ₩32,654 | +0.36% | 4.7천 |
|---|
| 2026.03.20 | ₩32,363 | ₩32,363 | ₩32,035 | ₩32,035 | -1.01% | 8.8천 |
|---|
| 2026.03.19 | ₩32,618 | ₩32,859 | ₩32,584 | ₩32,788 | +0.52% | 8.6천 |
|---|
| 2026.03.18 | ₩32,979 | ₩32,992 | ₩32,805 | ₩32,805 | -0.53% | 1.1천 |
|---|
| 2026.03.17 | ₩33,153 | ₩33,165 | ₩33,149 | ₩33,149 | -0.01% | 1.5천 |
|---|
| 2026.03.16 | ₩32,992 | ₩33,059 | ₩32,939 | ₩33,011 | +0.06% | 2.7만 |
|---|
| 2026.03.13 | ₩32,885 | ₩32,885 | ₩32,468 | ₩32,468 | -1.27% | 6.4천 |
|---|
| 2026.03.12 | ₩32,939 | ₩32,952 | ₩32,584 | ₩32,584 | -1.08% | 2.9만 |
|---|
| 2026.03.11 | ₩33,113 | ₩33,193 | ₩33,113 | ₩33,165 | +0.16% | 2.1만 |
|---|
| 2026.03.10 | ₩33,140 | ₩33,461 | ₩33,066 | ₩33,110 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩32,618 | ₩33,080 | ₩32,618 | ₩33,026 | +1.25% | 8.7천 |
|---|
| 2026.03.06 | ₩32,551 | ₩32,725 | ₩32,524 | ₩32,634 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩32,992 | ₩33,019 | ₩32,618 | ₩32,738 | -0.77% | 2.8만 |
|---|
| 2026.03.04 | ₩33,073 | ₩33,367 | ₩32,979 | ₩33,247 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩32,912 | ₩33,046 | ₩32,577 | ₩33,033 | +0.37% | 5.1만 |
|---|
| 2026.03.02 | ₩33,983 | ₩34,050 | ₩33,782 | ₩34,003 | +0.06% | 5.7만 |
|---|
| 2026.02.27 | ₩34,264 | ₩34,331 | ₩34,157 | ₩34,331 | +0.20% | 8.8천 |
|---|
| 2026.02.26 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,586 | ₩34,586 | ₩34,523 | ₩34,523 | -0.18% | 1.4천 |
|---|
| 2026.02.24 | ₩34,372 | ₩34,452 | ₩34,358 | ₩34,386 | +0.04% | 9.9천 |
|---|
| 2026.02.23 | ₩34,278 | ₩34,278 | ₩34,157 | ₩34,173 | -0.30% | 1.1만 |
|---|
| 2026.02.20 | ₩34,131 | ₩34,384 | ₩34,131 | ₩34,384 | +0.74% | 3.4만 |
|---|
| 2026.02.19 | ₩33,957 | ₩34,064 | ₩33,957 | ₩34,017 | +0.18% | 9.5천 |
|---|
| 2026.02.18 | ₩34,184 | ₩34,198 | ₩34,064 | ₩34,093 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩34,010 | ₩34,104 | ₩33,849 | ₩34,038 | +0.08% | 5.3만 |
|---|
| 2026.02.13 | ₩33,823 | ₩34,129 | ₩33,823 | ₩34,042 | +0.65% | 4.5만 |
|---|
| 2026.02.12 | ₩34,224 | ₩34,224 | ₩33,971 | ₩33,971 | -0.74% | 2.7만 |
|---|
| 2026.02.11 | ₩34,111 | ₩34,198 | ₩34,090 | ₩34,194 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩34,010 | ₩34,144 | ₩33,997 | ₩34,050 | +0.12% | 16.7만 |
|---|
| 2026.02.09 | ₩33,997 | ₩34,117 | ₩33,997 | ₩34,077 | +0.24% | 1.4만 |
|---|
| 2026.02.06 | ₩33,742 | ₩33,946 | ₩33,742 | ₩33,946 | +0.60% | 800 |
|---|
| 2026.02.05 | ₩33,608 | ₩33,608 | ₩33,367 | ₩33,434 | -0.52% | 3.2천 |
|---|
| 2026.02.04 | ₩33,769 | ₩33,782 | ₩33,454 | ₩33,521 | -0.73% | 1.9만 |
|---|
| 2026.02.03 | ₩33,890 | ₩33,890 | ₩33,582 | ₩33,740 | -0.44% | 8.2천 |
|---|
| 2026.02.02 | ₩33,620 | ₩33,742 | ₩33,615 | ₩33,702 | +0.24% | 4천 |
|---|
| 2026.01.30 | ₩33,876 | ₩33,876 | ₩33,568 | ₩33,602 | -0.81% | 6.9만 |
|---|
| 2026.01.29 | ₩33,851 | ₩33,943 | ₩33,851 | ₩33,923 | +0.21% | 4.5천 |
|---|
| 2026.01.28 | ₩34,198 | ₩34,198 | ₩33,876 | ₩34,029 | -0.49% | 3.7천 |
|---|
| 2026.01.27 | ₩33,957 | ₩33,957 | ₩33,950 | ₩33,950 | -0.02% | 4천 |
|---|
| 2026.01.26 | ₩33,662 | ₩33,669 | ₩33,649 | ₩33,669 | +0.02% | 600 |
|---|
| 2026.01.23 | ₩33,662 | ₩33,674 | ₩33,582 | ₩33,642 | -0.06% | 4.1천 |
|---|
| 2026.01.22 | ₩33,475 | ₩33,608 | ₩33,475 | ₩33,540 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩33,233 | ₩33,424 | ₩33,233 | ₩33,374 | +0.42% | 5.9천 |
|---|
| 2026.01.20 | ₩33,167 | ₩33,167 | ₩33,046 | ₩33,046 | -0.36% | 3천 |
|---|
| 2026.01.16 | ₩33,394 | ₩33,394 | ₩33,238 | ₩33,238 | -0.47% | 4.4천 |
|---|
| 2026.01.15 | ₩33,434 | ₩33,461 | ₩33,314 | ₩33,314 | -0.36% | 8.1천 |
|---|
| 2026.01.14 | ₩33,113 | ₩33,274 | ₩33,113 | ₩33,251 | +0.42% | 5.3천 |
|---|
| 2026.01.13 | ₩33,180 | ₩33,247 | ₩33,140 | ₩33,196 | +0.05% | 3.6천 |
|---|
| 2026.01.12 | ₩33,287 | ₩33,394 | ₩33,287 | ₩33,394 | +0.32% | 1.4천 |
|---|
| 2026.01.09 | ₩32,939 | ₩33,100 | ₩32,939 | ₩33,090 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩32,992 | ₩33,006 | ₩32,992 | ₩32,995 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩33,046 | ₩33,046 | ₩32,974 | ₩33,006 | -0.12% | 8.4천 |
|---|
| 2026.01.06 | ₩32,992 | ₩33,140 | ₩32,992 | ₩33,104 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩32,926 | ₩32,979 | ₩32,926 | ₩32,932 | +0.02% | 2.9천 |
|---|
| 2026.01.02 | ₩32,618 | ₩32,830 | ₩32,618 | ₩32,786 | +0.52% | 3.4천 |
|---|
| 2025.12.31 | ₩32,390 | ₩32,390 | ₩32,256 | ₩32,299 | -0.28% | 5.4천 |
|---|
| 2025.12.30 | ₩32,350 | ₩32,417 | ₩32,316 | ₩32,359 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩32,142 | ₩32,271 | ₩32,109 | ₩32,271 | +0.40% | 6.8천 |
|---|
| 2025.12.26 | ₩32,109 | ₩32,223 | ₩32,109 | ₩32,202 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩32,048 | ₩32,162 | ₩32,024 | ₩32,024 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩31,948 | ₩32,283 | ₩31,854 | ₩31,978 | +0.09% | 13.4만 |
|---|
| 2025.12.22 | ₩31,868 | ₩31,921 | ₩31,841 | ₩31,881 | +0.04% | 1만 |
|---|
| 2025.12.19 | ₩31,854 | ₩31,908 | ₩31,844 | ₩31,877 | +0.07% | 9.3천 |
|---|
| 2025.12.18 | ₩31,881 | ₩31,881 | ₩31,774 | ₩31,841 | -0.13% | 2.8천 |
|---|
| 2025.12.17 | ₩31,881 | ₩31,881 | ₩31,830 | ₩31,830 | -0.16% | 1.3천 |
|---|
| 2025.12.16 | ₩31,848 | ₩31,850 | ₩31,848 | ₩31,850 | +0.01% | 7.6천 |
|---|
| 2025.12.15 | ₩31,854 | ₩31,854 | ₩31,841 | ₩31,854 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩31,882 | ₩31,882 | ₩31,821 | ₩31,821 | -0.19% | 300 |
|---|
| 2025.12.11 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,821 | ₩31,821 | ₩31,821 | ₩31,821 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,806 | ₩31,806 | ₩31,781 | ₩31,781 | -0.08% | 2.5천 |
|---|
| 2025.12.05 | ₩31,777 | ₩31,777 | ₩31,777 | ₩31,777 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,747 | ₩31,747 | ₩31,747 | ₩31,747 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,774 | ₩31,774 | ₩31,737 | ₩31,737 | -0.12% | 100 |
|---|
| 2025.12.02 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩31,694 | ₩31,694 | ₩31,694 | ₩31,694 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩31,735 | ₩31,735 | ₩31,700 | ₩31,700 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩31,653 | ₩31,653 | ₩31,653 | ₩31,653 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,600 | ₩31,600 | ₩31,600 | ₩31,600 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,546 | ₩31,546 | ₩31,546 | ₩31,546 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,367 | ₩31,367 | ₩31,367 | ₩31,367 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,466 | ₩31,466 | ₩31,466 | ₩31,466 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,466 | ₩31,466 | ₩31,466 | ₩31,466 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,560 | ₩31,573 | ₩31,560 | ₩31,573 | +0.04% | 200 |
|---|
| 2025.11.12 | ₩31,560 | ₩31,613 | ₩31,560 | ₩31,613 | +0.17% | 5.1천 |
|---|
| 2025.11.11 | ₩31,546 | ₩31,546 | ₩31,533 | ₩31,546 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,493 | ₩31,493 | ₩31,493 | ₩31,493 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,446 | ₩31,446 | ₩31,446 | ₩31,446 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,526 | ₩31,526 | ₩31,526 | ₩31,526 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,493 | ₩31,493 | ₩31,493 | ₩31,493 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,501 | ₩31,501 | ₩31,501 | ₩31,501 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩31,453 | ₩31,453 | ₩31,453 | ₩31,453 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,426 | ₩31,426 | ₩31,426 | ₩31,426 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩31,359 | ₩31,359 | ₩31,359 | ₩31,359 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,339 | ₩31,339 | ₩31,339 | ₩31,339 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,245 | ₩31,245 | ₩31,245 | ₩31,245 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,051 | ₩31,051 | ₩31,051 | ₩31,051 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩31,192 | ₩31,192 | ₩31,192 | ₩31,192 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 100 |
|---|