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 | ₩36,679 | ₩36,743 | ₩36,679 | ₩36,743 | +0.18% | 1천 |
| 2026.10.08 | ₩36,677 | ₩36,677 | ₩36,560 | ₩36,560 | -0.32% | 5.5천 |
| 2026.10.07 | ₩36,811 | ₩36,818 | ₩36,766 | ₩36,766 | -0.12% | 700 |
| 2026.10.06 | ₩36,959 | ₩36,972 | ₩36,890 | ₩36,890 | -0.18% | 6.4천 |
| 2026.10.05 | ₩36,878 | ₩36,894 | ₩36,878 | ₩36,894 | +0.04% | 2.6천 |
| 2026.10.02 | ₩36,711 | ₩36,711 | ₩36,711 | ₩36,711 | 0.00% | 100 |
| 2026.10.01 | ₩36,503 | ₩36,644 | ₩36,503 | ₩36,581 | +0.21% | 900 |
| 2026.09.30 | ₩36,584 | ₩36,597 | ₩36,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,525 |
| -0.16% |
| 7.9천 |
| 2026.09.29 | ₩36,530 | ₩36,618 | ₩36,530 | ₩36,618 | +0.24% | 300 |
|---|
| 2026.09.28 | ₩36,557 | ₩36,624 | ₩36,557 | ₩36,560 | +0.01% | 1천 |
|---|
| 2026.09.25 | ₩36,731 | ₩36,731 | ₩36,669 | ₩36,669 | -0.17% | 600 |
|---|
| 2026.09.24 | ₩36,570 | ₩36,570 | ₩36,436 | ₩36,529 | -0.11% | 2.7천 |
|---|
| 2026.09.23 | ₩36,637 | ₩36,651 | ₩36,570 | ₩36,651 | +0.04% | 900 |
|---|
| 2026.09.22 | ₩36,771 | ₩36,785 | ₩36,704 | ₩36,778 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩36,664 | ₩36,664 | ₩36,664 | ₩36,664 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩36,276 | ₩36,467 | ₩36,276 | ₩36,467 | +0.53% | 400 |
|---|
| 2026.09.17 | ₩36,369 | ₩36,436 | ₩36,369 | ₩36,411 | +0.11% | 800 |
|---|
| 2026.09.16 | ₩36,061 | ₩36,122 | ₩36,061 | ₩36,122 | +0.17% | 200 |
|---|
| 2026.09.15 | ₩36,075 | ₩36,138 | ₩36,075 | ₩36,138 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩36,276 | ₩36,276 | ₩36,190 | ₩36,190 | -0.24% | 200 |
|---|
| 2026.09.11 | ₩36,530 | ₩36,530 | ₩36,527 | ₩36,527 | -0.01% | 500 |
|---|
| 2026.09.10 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩36,545 | ₩36,624 | ₩36,505 | ₩36,581 | +0.10% | 4.4천 |
|---|
| 2026.09.08 | ₩36,597 | ₩36,608 | ₩36,597 | ₩36,608 | +0.03% | 300 |
|---|
| 2026.09.04 | ₩36,691 | ₩36,691 | ₩36,629 | ₩36,629 | -0.17% | 600 |
|---|
| 2026.09.03 | ₩36,477 | ₩36,514 | ₩36,477 | ₩36,514 | +0.10% | 500 |
|---|
| 2026.09.02 | ₩36,430 | ₩36,430 | ₩36,430 | ₩36,430 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,329 | ₩36,329 | ₩36,309 | ₩36,309 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩36,294 | ₩36,294 | ₩36,294 | ₩36,294 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,289 | ₩36,349 | ₩36,281 | ₩36,349 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩36,236 | ₩36,246 | ₩36,236 | ₩36,246 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩36,182 | ₩36,182 | ₩36,182 | ₩36,182 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,980 | ₩35,980 | ₩35,980 | ₩35,980 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,068 | ₩36,068 | ₩36,068 | ₩36,068 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,921 | ₩35,921 | ₩35,901 | ₩35,901 | -0.06% | 600 |
|---|
| 2026.08.19 | ₩35,820 | ₩35,858 | ₩35,807 | ₩35,858 | +0.10% | 2.5천 |
|---|
| 2026.08.18 | ₩35,646 | ₩35,682 | ₩35,606 | ₩35,682 | +0.10% | 4.7천 |
|---|
| 2026.08.17 | ₩36,115 | ₩36,115 | ₩36,027 | ₩36,027 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩35,905 | ₩35,905 | ₩35,905 | ₩35,905 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,887 | ₩35,887 | ₩35,851 | ₩35,851 | -0.10% | 200 |
|---|
| 2026.08.12 | ₩35,807 | ₩35,807 | ₩35,751 | ₩35,751 | -0.16% | 8.1천 |
|---|
| 2026.08.11 | ₩35,633 | ₩35,633 | ₩35,585 | ₩35,585 | -0.14% | 900 |
|---|
| 2026.08.10 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,312 | ₩35,530 | ₩35,312 | ₩35,530 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩35,325 | ₩35,352 | ₩35,298 | ₩35,298 | -0.08% | 600 |
|---|
| 2026.08.05 | ₩35,419 | ₩35,439 | ₩35,419 | ₩35,439 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩35,365 | ₩35,365 | ₩35,338 | ₩35,338 | -0.08% | 400 |
|---|
| 2026.08.03 | ₩34,816 | ₩35,089 | ₩34,816 | ₩35,089 | +0.78% | 2.4천 |
|---|
| 2026.07.31 | ₩34,943 | ₩35,004 | ₩34,943 | ₩34,971 | +0.08% | 3.2천 |
|---|
| 2026.07.30 | ₩34,495 | ₩34,816 | ₩34,495 | ₩34,816 | +0.93% | 700 |
|---|
| 2026.07.29 | ₩34,147 | ₩34,188 | ₩34,147 | ₩34,188 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩34,548 | ₩34,548 | ₩34,428 | ₩34,455 | -0.27% | 2.6천 |
|---|
| 2026.07.27 | ₩34,536 | ₩34,706 | ₩34,536 | ₩34,706 | +0.49% | 1천 |
|---|
| 2026.07.24 | ₩34,588 | ₩34,722 | ₩34,575 | ₩34,582 | -0.02% | 5천 |
|---|
| 2026.07.23 | ₩34,709 | ₩34,749 | ₩34,709 | ₩34,736 | +0.08% | 1.5천 |
|---|
| 2026.07.22 | ₩34,843 | ₩34,883 | ₩34,843 | ₩34,843 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩34,803 | ₩34,930 | ₩34,803 | ₩34,922 | +0.34% | 2.6천 |
|---|
| 2026.07.20 | ₩34,321 | ₩34,521 | ₩34,321 | ₩34,515 | +0.57% | 2.7천 |
|---|
| 2026.07.17 | ₩34,481 | ₩34,481 | ₩34,374 | ₩34,408 | -0.21% | 1.6천 |
|---|
| 2026.07.16 | ₩34,669 | ₩34,709 | ₩34,635 | ₩34,635 | -0.10% | 3.6천 |
|---|
| 2026.07.15 | ₩34,910 | ₩34,910 | ₩34,776 | ₩34,843 | -0.19% | 5.3천 |
|---|
| 2026.07.14 | ₩34,816 | ₩34,863 | ₩34,789 | ₩34,855 | +0.11% | 1.2만 |
|---|
| 2026.07.13 | ₩34,709 | ₩34,709 | ₩34,584 | ₩34,584 | -0.36% | 1.6천 |
|---|
| 2026.07.10 | ₩35,017 | ₩35,044 | ₩35,017 | ₩35,044 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩34,957 | ₩34,957 | ₩34,910 | ₩34,950 | -0.02% | 5.1천 |
|---|
| 2026.07.08 | ₩34,829 | ₩34,843 | ₩34,829 | ₩34,843 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩34,696 | ₩34,763 | ₩34,696 | ₩34,754 | +0.17% | 3.6천 |
|---|
| 2026.07.06 | ₩35,137 | ₩35,137 | ₩35,071 | ₩35,071 | -0.19% | 3.6천 |
|---|
| 2026.07.02 | ₩34,963 | ₩34,963 | ₩34,548 | ₩34,716 | -0.71% | 1.2천 |
|---|
| 2026.07.01 | ₩34,977 | ₩34,977 | ₩34,843 | ₩34,843 | -0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩35,151 | ₩35,204 | ₩35,151 | ₩35,182 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,910 | ₩35,004 | ₩34,910 | ₩34,962 | +0.15% | 1천 |
|---|
| 2026.06.24 | ₩34,776 | ₩34,843 | ₩34,709 | ₩34,815 | +0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩35,030 | ₩35,030 | ₩34,775 | ₩34,775 | -0.73% | 2.9만 |
|---|
| 2026.06.22 | ₩35,593 | ₩35,593 | ₩35,409 | ₩35,532 | -0.17% | 11.5만 |
|---|
| 2026.06.18 | ₩35,459 | ₩35,459 | ₩35,456 | ₩35,456 | -0.01% | 300 |
|---|
| 2026.06.17 | ₩35,405 | ₩35,405 | ₩35,171 | ₩35,171 | -0.66% | 1.8천 |
|---|
| 2026.06.16 | ₩35,285 | ₩35,298 | ₩35,203 | ₩35,203 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩35,298 | ₩35,378 | ₩35,298 | ₩35,365 | +0.19% | 3만 |
|---|
| 2026.06.12 | ₩34,937 | ₩35,004 | ₩34,937 | ₩34,943 | +0.02% | 3.3천 |
|---|
| 2026.06.11 | ₩34,495 | ₩34,908 | ₩34,483 | ₩34,908 | +1.20% | 1.2천 |
|---|
| 2026.06.10 | ₩34,495 | ₩34,495 | ₩34,270 | ₩34,270 | -0.65% | 2.7천 |
|---|
| 2026.06.09 | ₩34,675 | ₩34,675 | ₩34,341 | ₩34,465 | -0.61% | 7.5천 |
|---|
| 2026.06.08 | ₩34,575 | ₩34,642 | ₩34,468 | ₩34,472 | -0.30% | 4.4천 |
|---|
| 2026.06.05 | ₩34,595 | ₩34,595 | ₩34,258 | ₩34,258 | -0.98% | 2.4천 |
|---|
| 2026.06.04 | ₩35,044 | ₩35,137 | ₩35,044 | ₩35,137 | +0.27% | 300 |
|---|
| 2026.06.03 | ₩35,044 | ₩35,271 | ₩35,044 | ₩35,254 | +0.60% | 800 |
|---|
| 2026.06.02 | ₩35,312 | ₩35,378 | ₩35,285 | ₩35,370 | +0.17% | 7.1천 |
|---|
| 2026.06.01 | ₩35,278 | ₩35,306 | ₩35,278 | ₩35,306 | +0.08% | 400 |
|---|
| 2026.05.29 | ₩35,191 | ₩35,191 | ₩35,084 | ₩35,084 | -0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩35,191 | ₩35,191 | ₩35,097 | ₩35,141 | -0.14% | 900 |
|---|
| 2026.05.27 | ₩35,178 | ₩35,178 | ₩35,164 | ₩35,164 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩35,191 | ₩35,191 | ₩35,164 | ₩35,191 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩34,850 | ₩34,923 | ₩34,805 | ₩34,805 | -0.13% | 1.7천 |
|---|
| 2026.05.21 | ₩34,736 | ₩34,910 | ₩34,736 | ₩34,858 | +0.35% | 2.3만 |
|---|
| 2026.05.20 | ₩34,535 | ₩34,752 | ₩34,535 | ₩34,752 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩34,455 | ₩34,588 | ₩34,394 | ₩34,530 | +0.22% | 3.2만 |
|---|
| 2026.05.18 | ₩34,763 | ₩34,763 | ₩34,629 | ₩34,734 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩34,763 | ₩34,763 | ₩34,706 | ₩34,706 | -0.16% | 600 |
|---|
| 2026.05.14 | ₩35,124 | ₩35,154 | ₩35,124 | ₩35,154 | +0.08% | 400 |
|---|
| 2026.05.13 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,950 | ₩34,950 | ₩34,789 | ₩34,919 | -0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩35,312 | ₩35,312 | ₩35,289 | ₩35,289 | -0.06% | 3.9천 |
|---|
| 2026.05.08 | ₩35,352 | ₩35,472 | ₩35,325 | ₩35,328 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,271 | ₩35,271 | ₩35,231 | ₩35,231 | -0.11% | 400 |
|---|
| 2026.05.06 | ₩35,298 | ₩35,342 | ₩35,298 | ₩35,342 | +0.13% | 1천 |
|---|
| 2026.05.05 | ₩34,977 | ₩35,010 | ₩34,977 | ₩35,010 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩34,829 | ₩34,843 | ₩34,720 | ₩34,720 | -0.32% | 800 |
|---|
| 2026.05.01 | ₩34,763 | ₩34,771 | ₩34,669 | ₩34,669 | -0.27% | 2.3천 |
|---|
| 2026.04.30 | ₩34,428 | ₩34,722 | ₩34,428 | ₩34,722 | +0.86% | 900 |
|---|
| 2026.04.29 | ₩34,560 | ₩34,560 | ₩34,361 | ₩34,385 | -0.51% | 4.1천 |
|---|
| 2026.04.28 | ₩34,455 | ₩34,508 | ₩34,455 | ₩34,481 | +0.08% | 1.5천 |
|---|
| 2026.04.27 | ₩34,602 | ₩34,629 | ₩34,575 | ₩34,629 | +0.08% | 3.4천 |
|---|
| 2026.04.24 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩34,475 | ₩34,475 | ₩34,240 | ₩34,287 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩34,441 | ₩34,560 | ₩34,441 | ₩34,560 | +0.35% | 2.9천 |
|---|
| 2026.04.21 | ₩34,521 | ₩34,521 | ₩34,287 | ₩34,287 | -0.68% | 4천 |
|---|
| 2026.04.20 | ₩34,388 | ₩34,548 | ₩34,388 | ₩34,521 | +0.39% | 4.4천 |
|---|
| 2026.04.17 | ₩34,682 | ₩34,682 | ₩34,588 | ₩34,588 | -0.27% | 1.4만 |
|---|
| 2026.04.16 | ₩34,307 | ₩34,311 | ₩34,267 | ₩34,311 | +0.01% | 300 |
|---|
| 2026.04.15 | ₩34,247 | ₩34,247 | ₩34,247 | ₩34,247 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,213 | ₩34,307 | ₩34,200 | ₩34,267 | +0.16% | 3.3천 |
|---|
| 2026.04.13 | ₩33,691 | ₩33,995 | ₩33,691 | ₩33,995 | +0.90% | 600 |
|---|
| 2026.04.10 | ₩33,852 | ₩33,865 | ₩33,782 | ₩33,806 | -0.13% | 1.9만 |
|---|
| 2026.04.09 | ₩33,490 | ₩33,798 | ₩33,490 | ₩33,739 | +0.74% | 1.6천 |
|---|
| 2026.04.08 | ₩33,906 | ₩33,906 | ₩33,598 | ₩33,718 | -0.55% | 7.3천 |
|---|
| 2026.04.07 | ₩32,754 | ₩32,781 | ₩32,473 | ₩32,781 | +0.08% | 8.4천 |
|---|
| 2026.04.06 | ₩32,674 | ₩32,674 | ₩32,607 | ₩32,660 | -0.04% | 6.1천 |
|---|
| 2026.04.02 | ₩32,325 | ₩32,486 | ₩32,325 | ₩32,485 | +0.49% | 1.6만 |
|---|
| 2026.04.01 | ₩32,901 | ₩32,901 | ₩32,742 | ₩32,742 | -0.48% | 4.4천 |
|---|
| 2026.03.31 | ₩31,950 | ₩32,599 | ₩31,950 | ₩32,599 | +2.03% | 1.2만 |
|---|
| 2026.03.30 | ₩31,763 | ₩31,830 | ₩31,709 | ₩31,709 | -0.17% | 3.2천 |
|---|
| 2026.03.27 | ₩31,837 | ₩31,843 | ₩31,830 | ₩31,835 | -0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩32,084 | ₩32,084 | ₩31,904 | ₩31,904 | -0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩32,707 | ₩32,707 | ₩32,593 | ₩32,660 | -0.14% | 1천 |
|---|
| 2026.03.24 | ₩32,312 | ₩32,406 | ₩32,312 | ₩32,379 | +0.21% | 1.5천 |
|---|
| 2026.03.23 | ₩32,540 | ₩32,727 | ₩32,433 | ₩32,656 | +0.36% | 4.7천 |
|---|
| 2026.03.20 | ₩32,366 | ₩32,366 | ₩32,037 | ₩32,037 | -1.01% | 8.8천 |
|---|
| 2026.03.19 | ₩32,620 | ₩32,861 | ₩32,587 | ₩32,790 | +0.52% | 8.6천 |
|---|
| 2026.03.18 | ₩32,982 | ₩32,995 | ₩32,807 | ₩32,807 | -0.53% | 1.1천 |
|---|
| 2026.03.17 | ₩33,156 | ₩33,168 | ₩33,152 | ₩33,152 | -0.01% | 1.5천 |
|---|
| 2026.03.16 | ₩32,995 | ₩33,062 | ₩32,941 | ₩33,014 | +0.06% | 2.7만 |
|---|
| 2026.03.13 | ₩32,888 | ₩32,888 | ₩32,470 | ₩32,470 | -1.27% | 6.4천 |
|---|
| 2026.03.12 | ₩32,941 | ₩32,955 | ₩32,587 | ₩32,587 | -1.08% | 2.9만 |
|---|
| 2026.03.11 | ₩33,115 | ₩33,196 | ₩33,115 | ₩33,168 | +0.16% | 2.1만 |
|---|
| 2026.03.10 | ₩33,142 | ₩33,464 | ₩33,069 | ₩33,113 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩32,620 | ₩33,082 | ₩32,620 | ₩33,028 | +1.25% | 8.7천 |
|---|
| 2026.03.06 | ₩32,553 | ₩32,727 | ₩32,526 | ₩32,636 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩32,995 | ₩33,022 | ₩32,620 | ₩32,741 | -0.77% | 2.8만 |
|---|
| 2026.03.04 | ₩33,075 | ₩33,370 | ₩32,982 | ₩33,249 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩32,915 | ₩33,048 | ₩32,580 | ₩33,035 | +0.37% | 5.1만 |
|---|
| 2026.03.02 | ₩33,986 | ₩34,053 | ₩33,785 | ₩34,006 | +0.06% | 5.7만 |
|---|
| 2026.02.27 | ₩34,267 | ₩34,334 | ₩34,160 | ₩34,334 | +0.20% | 8.8천 |
|---|
| 2026.02.26 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,588 | ₩34,588 | ₩34,526 | ₩34,526 | -0.18% | 1.4천 |
|---|
| 2026.02.24 | ₩34,374 | ₩34,455 | ₩34,361 | ₩34,389 | +0.04% | 9.9천 |
|---|
| 2026.02.23 | ₩34,280 | ₩34,280 | ₩34,160 | ₩34,176 | -0.30% | 1.1만 |
|---|
| 2026.02.20 | ₩34,133 | ₩34,386 | ₩34,133 | ₩34,386 | +0.74% | 3.4만 |
|---|
| 2026.02.19 | ₩33,959 | ₩34,066 | ₩33,959 | ₩34,019 | +0.18% | 9.5천 |
|---|
| 2026.02.18 | ₩34,187 | ₩34,200 | ₩34,066 | ₩34,096 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩34,013 | ₩34,106 | ₩33,852 | ₩34,041 | +0.08% | 5.3만 |
|---|
| 2026.02.13 | ₩33,825 | ₩34,132 | ₩33,825 | ₩34,045 | +0.65% | 4.5만 |
|---|
| 2026.02.12 | ₩34,227 | ₩34,227 | ₩33,974 | ₩33,974 | -0.74% | 2.7만 |
|---|
| 2026.02.11 | ₩34,113 | ₩34,200 | ₩34,093 | ₩34,196 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩34,013 | ₩34,147 | ₩33,999 | ₩34,053 | +0.12% | 16.7만 |
|---|
| 2026.02.09 | ₩33,999 | ₩34,120 | ₩33,999 | ₩34,080 | +0.24% | 1.4만 |
|---|
| 2026.02.06 | ₩33,745 | ₩33,948 | ₩33,745 | ₩33,948 | +0.60% | 800 |
|---|
| 2026.02.05 | ₩33,611 | ₩33,611 | ₩33,370 | ₩33,437 | -0.52% | 3.2천 |
|---|
| 2026.02.04 | ₩33,772 | ₩33,785 | ₩33,457 | ₩33,524 | -0.73% | 1.9만 |
|---|
| 2026.02.03 | ₩33,892 | ₩33,892 | ₩33,584 | ₩33,742 | -0.44% | 8.2천 |
|---|
| 2026.02.02 | ₩33,623 | ₩33,745 | ₩33,618 | ₩33,705 | +0.24% | 4천 |
|---|
| 2026.01.30 | ₩33,879 | ₩33,879 | ₩33,571 | ₩33,604 | -0.81% | 6.9만 |
|---|
| 2026.01.29 | ₩33,853 | ₩33,946 | ₩33,853 | ₩33,926 | +0.21% | 4.5천 |
|---|
| 2026.01.28 | ₩34,200 | ₩34,200 | ₩33,879 | ₩34,031 | -0.49% | 3.7천 |
|---|
| 2026.01.27 | ₩33,959 | ₩33,959 | ₩33,952 | ₩33,952 | -0.02% | 4천 |
|---|
| 2026.01.26 | ₩33,664 | ₩33,671 | ₩33,651 | ₩33,671 | +0.02% | 600 |
|---|
| 2026.01.23 | ₩33,664 | ₩33,677 | ₩33,584 | ₩33,644 | -0.06% | 4.1천 |
|---|
| 2026.01.22 | ₩33,477 | ₩33,611 | ₩33,477 | ₩33,543 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩33,236 | ₩33,426 | ₩33,236 | ₩33,377 | +0.42% | 5.9천 |
|---|
| 2026.01.20 | ₩33,169 | ₩33,169 | ₩33,048 | ₩33,048 | -0.36% | 3천 |
|---|
| 2026.01.16 | ₩33,397 | ₩33,397 | ₩33,240 | ₩33,240 | -0.47% | 4.4천 |
|---|
| 2026.01.15 | ₩33,437 | ₩33,464 | ₩33,316 | ₩33,316 | -0.36% | 8.1천 |
|---|
| 2026.01.14 | ₩33,115 | ₩33,276 | ₩33,115 | ₩33,253 | +0.42% | 5.3천 |
|---|
| 2026.01.13 | ₩33,182 | ₩33,249 | ₩33,142 | ₩33,198 | +0.05% | 3.6천 |
|---|
| 2026.01.12 | ₩33,290 | ₩33,397 | ₩33,290 | ₩33,397 | +0.32% | 1.4천 |
|---|
| 2026.01.09 | ₩32,941 | ₩33,102 | ₩32,941 | ₩33,093 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩32,995 | ₩33,008 | ₩32,995 | ₩32,998 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩33,048 | ₩33,048 | ₩32,976 | ₩33,008 | -0.12% | 8.4천 |
|---|
| 2026.01.06 | ₩32,995 | ₩33,142 | ₩32,995 | ₩33,106 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩32,928 | ₩32,982 | ₩32,928 | ₩32,935 | +0.02% | 2.9천 |
|---|
| 2026.01.02 | ₩32,620 | ₩32,833 | ₩32,620 | ₩32,789 | +0.52% | 3.4천 |
|---|
| 2025.12.31 | ₩32,392 | ₩32,392 | ₩32,258 | ₩32,301 | -0.28% | 5.4천 |
|---|
| 2025.12.30 | ₩32,352 | ₩32,419 | ₩32,319 | ₩32,362 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩32,145 | ₩32,273 | ₩32,111 | ₩32,273 | +0.40% | 6.8천 |
|---|
| 2025.12.26 | ₩32,111 | ₩32,225 | ₩32,111 | ₩32,205 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩32,051 | ₩32,165 | ₩32,027 | ₩32,027 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩31,950 | ₩32,285 | ₩31,857 | ₩31,980 | +0.09% | 13.4만 |
|---|
| 2025.12.22 | ₩31,870 | ₩31,924 | ₩31,843 | ₩31,883 | +0.04% | 1만 |
|---|
| 2025.12.19 | ₩31,857 | ₩31,910 | ₩31,846 | ₩31,879 | +0.07% | 9.3천 |
|---|
| 2025.12.18 | ₩31,883 | ₩31,883 | ₩31,776 | ₩31,843 | -0.13% | 2.8천 |
|---|
| 2025.12.17 | ₩31,883 | ₩31,883 | ₩31,833 | ₩31,833 | -0.16% | 1.3천 |
|---|
| 2025.12.16 | ₩31,850 | ₩31,853 | ₩31,850 | ₩31,853 | +0.01% | 7.6천 |
|---|
| 2025.12.15 | ₩31,857 | ₩31,857 | ₩31,843 | ₩31,857 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩31,885 | ₩31,885 | ₩31,823 | ₩31,823 | -0.19% | 300 |
|---|
| 2025.12.11 | ₩31,817 | ₩31,817 | ₩31,817 | ₩31,817 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,823 | ₩31,823 | ₩31,823 | ₩31,823 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,809 | ₩31,809 | ₩31,783 | ₩31,783 | -0.08% | 2.5천 |
|---|
| 2025.12.05 | ₩31,779 | ₩31,779 | ₩31,779 | ₩31,779 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,776 | ₩31,776 | ₩31,739 | ₩31,739 | -0.12% | 100 |
|---|
| 2025.12.02 | ₩31,716 | ₩31,716 | ₩31,716 | ₩31,716 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩31,696 | ₩31,696 | ₩31,696 | ₩31,696 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩31,738 | ₩31,738 | ₩31,703 | ₩31,703 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,602 | ₩31,602 | ₩31,602 | ₩31,602 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,549 | ₩31,549 | ₩31,549 | ₩31,549 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,442 | ₩31,442 | ₩31,442 | ₩31,442 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,369 | ₩31,369 | ₩31,369 | ₩31,369 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,589 | ₩31,589 | ₩31,589 | ₩31,589 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,562 | ₩31,576 | ₩31,562 | ₩31,576 | +0.04% | 200 |
|---|
| 2025.11.12 | ₩31,562 | ₩31,616 | ₩31,562 | ₩31,616 | +0.17% | 5.1천 |
|---|
| 2025.11.11 | ₩31,549 | ₩31,549 | ₩31,535 | ₩31,549 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩31,589 | ₩31,589 | ₩31,589 | ₩31,589 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,495 | ₩31,495 | ₩31,495 | ₩31,495 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,448 | ₩31,448 | ₩31,448 | ₩31,448 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,495 | ₩31,495 | ₩31,495 | ₩31,495 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,509 | ₩31,509 | ₩31,509 | ₩31,509 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩31,455 | ₩31,455 | ₩31,455 | ₩31,455 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,428 | ₩31,428 | ₩31,428 | ₩31,428 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩31,361 | ₩31,361 | ₩31,361 | ₩31,361 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩31,368 | ₩31,368 | ₩31,368 | ₩31,368 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,187 | ₩31,187 | ₩31,187 | ₩31,187 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,053 | ₩31,053 | ₩31,053 | ₩31,053 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 100 |
|---|