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 | ₩36,747 | ₩36,811 | ₩36,747 | ₩36,811 | +0.18% | 1천 |
| 2026.10.08 | ₩36,745 | ₩36,745 | ₩36,627 | ₩36,627 | -0.32% | 5.5천 |
| 2026.10.07 | ₩36,879 | ₩36,886 | ₩36,834 | ₩36,834 | -0.12% | 700 |
| 2026.10.06 | ₩37,027 | ₩37,040 | ₩36,959 | ₩36,959 | -0.18% | 6.4천 |
| 2026.10.05 | ₩36,947 | ₩36,963 | ₩36,947 | ₩36,963 | +0.04% | 2.6천 |
| 2026.10.02 | ₩36,779 | ₩36,779 | ₩36,779 | ₩36,779 | 0.00% | 100 |
| 2026.10.01 | ₩36,571 | ₩36,712 | ₩36,571 | ₩36,649 | +0.21% | 900 |
| 2026.09.30 | ₩36,651 | ₩36,665 | ₩36,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,592 |
| -0.16% |
| 7.9천 |
| 2026.09.29 | ₩36,598 | ₩36,686 | ₩36,598 | ₩36,686 | +0.24% | 300 |
|---|
| 2026.09.28 | ₩36,625 | ₩36,692 | ₩36,625 | ₩36,627 | +0.01% | 1천 |
|---|
| 2026.09.25 | ₩36,799 | ₩36,799 | ₩36,737 | ₩36,737 | -0.17% | 600 |
|---|
| 2026.09.24 | ₩36,638 | ₩36,638 | ₩36,504 | ₩36,596 | -0.11% | 2.7천 |
|---|
| 2026.09.23 | ₩36,705 | ₩36,718 | ₩36,638 | ₩36,718 | +0.04% | 900 |
|---|
| 2026.09.22 | ₩36,839 | ₩36,853 | ₩36,772 | ₩36,846 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩36,343 | ₩36,535 | ₩36,343 | ₩36,535 | +0.53% | 400 |
|---|
| 2026.09.17 | ₩36,437 | ₩36,504 | ₩36,437 | ₩36,478 | +0.11% | 800 |
|---|
| 2026.09.16 | ₩36,128 | ₩36,189 | ₩36,128 | ₩36,189 | +0.17% | 200 |
|---|
| 2026.09.15 | ₩36,142 | ₩36,205 | ₩36,142 | ₩36,205 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩36,343 | ₩36,343 | ₩36,257 | ₩36,257 | -0.24% | 200 |
|---|
| 2026.09.11 | ₩36,598 | ₩36,598 | ₩36,595 | ₩36,595 | -0.01% | 500 |
|---|
| 2026.09.10 | ₩36,392 | ₩36,392 | ₩36,392 | ₩36,392 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩36,613 | ₩36,692 | ₩36,572 | ₩36,649 | +0.10% | 4.4천 |
|---|
| 2026.09.08 | ₩36,665 | ₩36,676 | ₩36,665 | ₩36,676 | +0.03% | 300 |
|---|
| 2026.09.04 | ₩36,759 | ₩36,759 | ₩36,697 | ₩36,697 | -0.17% | 600 |
|---|
| 2026.09.03 | ₩36,544 | ₩36,582 | ₩36,544 | ₩36,582 | +0.10% | 500 |
|---|
| 2026.09.02 | ₩36,497 | ₩36,497 | ₩36,497 | ₩36,497 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,376 | ₩36,376 | ₩36,376 | ₩36,376 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,397 | ₩36,397 | ₩36,376 | ₩36,376 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩36,362 | ₩36,362 | ₩36,362 | ₩36,362 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,356 | ₩36,417 | ₩36,348 | ₩36,417 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩36,303 | ₩36,313 | ₩36,303 | ₩36,313 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,046 | ₩36,046 | ₩36,046 | ₩36,046 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,987 | ₩35,987 | ₩35,967 | ₩35,967 | -0.06% | 600 |
|---|
| 2026.08.19 | ₩35,887 | ₩35,924 | ₩35,873 | ₩35,924 | +0.10% | 2.5천 |
|---|
| 2026.08.18 | ₩35,712 | ₩35,749 | ₩35,672 | ₩35,749 | +0.10% | 4.7천 |
|---|
| 2026.08.17 | ₩36,182 | ₩36,182 | ₩36,093 | ₩36,093 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩35,971 | ₩35,971 | ₩35,971 | ₩35,971 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,954 | ₩35,954 | ₩35,918 | ₩35,918 | -0.10% | 200 |
|---|
| 2026.08.12 | ₩35,873 | ₩35,873 | ₩35,817 | ₩35,817 | -0.16% | 8.1천 |
|---|
| 2026.08.11 | ₩35,699 | ₩35,699 | ₩35,651 | ₩35,651 | -0.14% | 900 |
|---|
| 2026.08.10 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,377 | ₩35,596 | ₩35,377 | ₩35,596 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩35,390 | ₩35,417 | ₩35,364 | ₩35,364 | -0.08% | 600 |
|---|
| 2026.08.05 | ₩35,484 | ₩35,504 | ₩35,484 | ₩35,504 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩35,431 | ₩35,431 | ₩35,404 | ₩35,404 | -0.08% | 400 |
|---|
| 2026.08.03 | ₩34,881 | ₩35,154 | ₩34,881 | ₩35,154 | +0.78% | 2.4천 |
|---|
| 2026.07.31 | ₩35,008 | ₩35,068 | ₩35,008 | ₩35,036 | +0.08% | 3.2천 |
|---|
| 2026.07.30 | ₩34,559 | ₩34,881 | ₩34,559 | ₩34,881 | +0.93% | 700 |
|---|
| 2026.07.29 | ₩34,210 | ₩34,251 | ₩34,210 | ₩34,251 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩34,612 | ₩34,612 | ₩34,492 | ₩34,518 | -0.27% | 2.6천 |
|---|
| 2026.07.27 | ₩34,600 | ₩34,771 | ₩34,600 | ₩34,771 | +0.49% | 1천 |
|---|
| 2026.07.24 | ₩34,652 | ₩34,787 | ₩34,639 | ₩34,646 | -0.02% | 5천 |
|---|
| 2026.07.23 | ₩34,773 | ₩34,813 | ₩34,773 | ₩34,800 | +0.08% | 1.5천 |
|---|
| 2026.07.22 | ₩34,907 | ₩34,948 | ₩34,907 | ₩34,907 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩34,867 | ₩34,995 | ₩34,867 | ₩34,987 | +0.34% | 2.6천 |
|---|
| 2026.07.20 | ₩34,384 | ₩34,585 | ₩34,384 | ₩34,579 | +0.57% | 2.7천 |
|---|
| 2026.07.17 | ₩34,545 | ₩34,545 | ₩34,438 | ₩34,471 | -0.21% | 1.6천 |
|---|
| 2026.07.16 | ₩34,733 | ₩34,773 | ₩34,699 | ₩34,699 | -0.10% | 3.6천 |
|---|
| 2026.07.15 | ₩34,974 | ₩34,974 | ₩34,840 | ₩34,907 | -0.19% | 5.3천 |
|---|
| 2026.07.14 | ₩34,881 | ₩34,928 | ₩34,854 | ₩34,919 | +0.11% | 1.2만 |
|---|
| 2026.07.13 | ₩34,773 | ₩34,773 | ₩34,648 | ₩34,648 | -0.36% | 1.6천 |
|---|
| 2026.07.10 | ₩35,082 | ₩35,109 | ₩35,082 | ₩35,109 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩35,021 | ₩35,021 | ₩34,974 | ₩35,015 | -0.02% | 5.1천 |
|---|
| 2026.07.08 | ₩34,894 | ₩34,907 | ₩34,894 | ₩34,907 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩34,760 | ₩34,827 | ₩34,760 | ₩34,819 | +0.17% | 3.6천 |
|---|
| 2026.07.06 | ₩35,203 | ₩35,203 | ₩35,135 | ₩35,135 | -0.19% | 3.6천 |
|---|
| 2026.07.02 | ₩35,028 | ₩35,028 | ₩34,612 | ₩34,780 | -0.71% | 1.2천 |
|---|
| 2026.07.01 | ₩35,042 | ₩35,042 | ₩34,907 | ₩34,907 | -0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩35,216 | ₩35,270 | ₩35,216 | ₩35,247 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,974 | ₩35,068 | ₩34,974 | ₩35,027 | +0.15% | 1천 |
|---|
| 2026.06.24 | ₩34,840 | ₩34,907 | ₩34,773 | ₩34,879 | +0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩35,095 | ₩35,095 | ₩34,839 | ₩34,839 | -0.73% | 2.9만 |
|---|
| 2026.06.22 | ₩35,659 | ₩35,659 | ₩35,475 | ₩35,598 | -0.17% | 11.5만 |
|---|
| 2026.06.18 | ₩35,525 | ₩35,525 | ₩35,522 | ₩35,522 | -0.01% | 300 |
|---|
| 2026.06.17 | ₩35,471 | ₩35,471 | ₩35,236 | ₩35,236 | -0.66% | 1.8천 |
|---|
| 2026.06.16 | ₩35,350 | ₩35,364 | ₩35,268 | ₩35,268 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩35,364 | ₩35,444 | ₩35,364 | ₩35,431 | +0.19% | 3만 |
|---|
| 2026.06.12 | ₩35,001 | ₩35,068 | ₩35,001 | ₩35,008 | +0.02% | 3.3천 |
|---|
| 2026.06.11 | ₩34,559 | ₩34,973 | ₩34,547 | ₩34,973 | +1.20% | 1.2천 |
|---|
| 2026.06.10 | ₩34,559 | ₩34,559 | ₩34,333 | ₩34,333 | -0.65% | 2.7천 |
|---|
| 2026.06.09 | ₩34,740 | ₩34,740 | ₩34,404 | ₩34,529 | -0.61% | 7.5천 |
|---|
| 2026.06.08 | ₩34,639 | ₩34,706 | ₩34,532 | ₩34,536 | -0.30% | 4.4천 |
|---|
| 2026.06.05 | ₩34,659 | ₩34,659 | ₩34,321 | ₩34,321 | -0.98% | 2.4천 |
|---|
| 2026.06.04 | ₩35,109 | ₩35,203 | ₩35,109 | ₩35,203 | +0.27% | 300 |
|---|
| 2026.06.03 | ₩35,109 | ₩35,337 | ₩35,109 | ₩35,319 | +0.60% | 800 |
|---|
| 2026.06.02 | ₩35,377 | ₩35,444 | ₩35,350 | ₩35,436 | +0.17% | 7.1천 |
|---|
| 2026.06.01 | ₩35,343 | ₩35,372 | ₩35,343 | ₩35,372 | +0.08% | 400 |
|---|
| 2026.05.29 | ₩35,256 | ₩35,256 | ₩35,149 | ₩35,149 | -0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩35,256 | ₩35,256 | ₩35,162 | ₩35,207 | -0.14% | 900 |
|---|
| 2026.05.27 | ₩35,243 | ₩35,243 | ₩35,229 | ₩35,229 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩35,256 | ₩35,256 | ₩35,229 | ₩35,256 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩34,914 | ₩34,988 | ₩34,870 | ₩34,870 | -0.13% | 1.7천 |
|---|
| 2026.05.21 | ₩34,800 | ₩34,974 | ₩34,800 | ₩34,922 | +0.35% | 2.3만 |
|---|
| 2026.05.20 | ₩34,599 | ₩34,816 | ₩34,599 | ₩34,816 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩34,518 | ₩34,652 | ₩34,458 | ₩34,593 | +0.22% | 3.2만 |
|---|
| 2026.05.18 | ₩34,827 | ₩34,827 | ₩34,693 | ₩34,799 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩34,827 | ₩34,827 | ₩34,771 | ₩34,771 | -0.16% | 600 |
|---|
| 2026.05.14 | ₩35,189 | ₩35,219 | ₩35,189 | ₩35,219 | +0.08% | 400 |
|---|
| 2026.05.13 | ₩35,212 | ₩35,212 | ₩35,212 | ₩35,212 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,015 | ₩35,015 | ₩34,854 | ₩34,984 | -0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩35,377 | ₩35,377 | ₩35,354 | ₩35,354 | -0.06% | 3.9천 |
|---|
| 2026.05.08 | ₩35,417 | ₩35,538 | ₩35,390 | ₩35,393 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,337 | ₩35,337 | ₩35,296 | ₩35,296 | -0.11% | 400 |
|---|
| 2026.05.06 | ₩35,364 | ₩35,408 | ₩35,364 | ₩35,408 | +0.13% | 1천 |
|---|
| 2026.05.05 | ₩35,042 | ₩35,075 | ₩35,042 | ₩35,075 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩34,894 | ₩34,907 | ₩34,784 | ₩34,784 | -0.32% | 800 |
|---|
| 2026.05.01 | ₩34,827 | ₩34,835 | ₩34,733 | ₩34,733 | -0.27% | 2.3천 |
|---|
| 2026.04.30 | ₩34,492 | ₩34,787 | ₩34,492 | ₩34,787 | +0.86% | 900 |
|---|
| 2026.04.29 | ₩34,624 | ₩34,624 | ₩34,424 | ₩34,449 | -0.51% | 4.1천 |
|---|
| 2026.04.28 | ₩34,518 | ₩34,572 | ₩34,518 | ₩34,545 | +0.08% | 1.5천 |
|---|
| 2026.04.27 | ₩34,666 | ₩34,693 | ₩34,639 | ₩34,693 | +0.08% | 3.4천 |
|---|
| 2026.04.24 | ₩34,666 | ₩34,666 | ₩34,666 | ₩34,666 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩34,538 | ₩34,538 | ₩34,304 | ₩34,351 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩34,505 | ₩34,624 | ₩34,505 | ₩34,624 | +0.35% | 2.9천 |
|---|
| 2026.04.21 | ₩34,585 | ₩34,585 | ₩34,351 | ₩34,351 | -0.68% | 4천 |
|---|
| 2026.04.20 | ₩34,451 | ₩34,612 | ₩34,451 | ₩34,585 | +0.39% | 4.4천 |
|---|
| 2026.04.17 | ₩34,746 | ₩34,746 | ₩34,652 | ₩34,652 | -0.27% | 1.4만 |
|---|
| 2026.04.16 | ₩34,371 | ₩34,375 | ₩34,331 | ₩34,375 | +0.01% | 300 |
|---|
| 2026.04.15 | ₩34,310 | ₩34,310 | ₩34,310 | ₩34,310 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,277 | ₩34,371 | ₩34,263 | ₩34,331 | +0.16% | 3.3천 |
|---|
| 2026.04.13 | ₩33,754 | ₩34,058 | ₩33,754 | ₩34,058 | +0.90% | 600 |
|---|
| 2026.04.10 | ₩33,915 | ₩33,928 | ₩33,845 | ₩33,869 | -0.13% | 1.9만 |
|---|
| 2026.04.09 | ₩33,552 | ₩33,861 | ₩33,552 | ₩33,802 | +0.74% | 1.6천 |
|---|
| 2026.04.08 | ₩33,968 | ₩33,968 | ₩33,660 | ₩33,780 | -0.55% | 7.3천 |
|---|
| 2026.04.07 | ₩32,815 | ₩32,841 | ₩32,533 | ₩32,841 | +0.08% | 8.4천 |
|---|
| 2026.04.06 | ₩32,734 | ₩32,734 | ₩32,667 | ₩32,721 | -0.04% | 6.1천 |
|---|
| 2026.04.02 | ₩32,385 | ₩32,546 | ₩32,385 | ₩32,545 | +0.49% | 1.6만 |
|---|
| 2026.04.01 | ₩32,962 | ₩32,962 | ₩32,802 | ₩32,802 | -0.48% | 4.4천 |
|---|
| 2026.03.31 | ₩32,010 | ₩32,659 | ₩32,010 | ₩32,659 | +2.03% | 1.2만 |
|---|
| 2026.03.30 | ₩31,822 | ₩31,889 | ₩31,768 | ₩31,768 | -0.17% | 3.2천 |
|---|
| 2026.03.27 | ₩31,896 | ₩31,902 | ₩31,889 | ₩31,894 | -0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩32,144 | ₩32,144 | ₩31,963 | ₩31,963 | -0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩32,768 | ₩32,768 | ₩32,654 | ₩32,721 | -0.14% | 1천 |
|---|
| 2026.03.24 | ₩32,372 | ₩32,466 | ₩32,372 | ₩32,439 | +0.21% | 1.5천 |
|---|
| 2026.03.23 | ₩32,600 | ₩32,788 | ₩32,493 | ₩32,717 | +0.36% | 4.7천 |
|---|
| 2026.03.20 | ₩32,426 | ₩32,426 | ₩32,097 | ₩32,097 | -1.01% | 8.8천 |
|---|
| 2026.03.19 | ₩32,680 | ₩32,922 | ₩32,647 | ₩32,851 | +0.52% | 8.6천 |
|---|
| 2026.03.18 | ₩33,043 | ₩33,056 | ₩32,868 | ₩32,868 | -0.53% | 1.1천 |
|---|
| 2026.03.17 | ₩33,217 | ₩33,229 | ₩33,213 | ₩33,213 | -0.01% | 1.5천 |
|---|
| 2026.03.16 | ₩33,056 | ₩33,123 | ₩33,002 | ₩33,075 | +0.06% | 2.7만 |
|---|
| 2026.03.13 | ₩32,949 | ₩32,949 | ₩32,530 | ₩32,530 | -1.27% | 6.4천 |
|---|
| 2026.03.12 | ₩33,002 | ₩33,016 | ₩32,647 | ₩32,647 | -1.08% | 2.9만 |
|---|
| 2026.03.11 | ₩33,177 | ₩33,257 | ₩33,177 | ₩33,229 | +0.16% | 2.1만 |
|---|
| 2026.03.10 | ₩33,204 | ₩33,526 | ₩33,130 | ₩33,174 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩32,680 | ₩33,143 | ₩32,680 | ₩33,090 | +1.25% | 8.7천 |
|---|
| 2026.03.06 | ₩32,613 | ₩32,788 | ₩32,586 | ₩32,696 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩33,056 | ₩33,083 | ₩32,680 | ₩32,801 | -0.77% | 2.8만 |
|---|
| 2026.03.04 | ₩33,137 | ₩33,432 | ₩33,043 | ₩33,311 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩32,976 | ₩33,110 | ₩32,640 | ₩33,096 | +0.37% | 5.1만 |
|---|
| 2026.03.02 | ₩34,049 | ₩34,116 | ₩33,848 | ₩34,069 | +0.06% | 5.7만 |
|---|
| 2026.02.27 | ₩34,331 | ₩34,398 | ₩34,223 | ₩34,398 | +0.20% | 8.8천 |
|---|
| 2026.02.26 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,652 | ₩34,652 | ₩34,589 | ₩34,589 | -0.18% | 1.4천 |
|---|
| 2026.02.24 | ₩34,438 | ₩34,518 | ₩34,424 | ₩34,453 | +0.04% | 9.9천 |
|---|
| 2026.02.23 | ₩34,344 | ₩34,344 | ₩34,223 | ₩34,239 | -0.30% | 1.1만 |
|---|
| 2026.02.20 | ₩34,196 | ₩34,450 | ₩34,196 | ₩34,450 | +0.74% | 3.4만 |
|---|
| 2026.02.19 | ₩34,022 | ₩34,129 | ₩34,022 | ₩34,082 | +0.18% | 9.5천 |
|---|
| 2026.02.18 | ₩34,250 | ₩34,263 | ₩34,129 | ₩34,159 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩34,076 | ₩34,170 | ₩33,915 | ₩34,104 | +0.08% | 5.3만 |
|---|
| 2026.02.13 | ₩33,888 | ₩34,195 | ₩33,888 | ₩34,108 | +0.65% | 4.5만 |
|---|
| 2026.02.12 | ₩34,290 | ₩34,290 | ₩34,037 | ₩34,037 | -0.74% | 2.7만 |
|---|
| 2026.02.11 | ₩34,176 | ₩34,263 | ₩34,156 | ₩34,259 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩34,076 | ₩34,210 | ₩34,062 | ₩34,116 | +0.12% | 16.7만 |
|---|
| 2026.02.09 | ₩34,062 | ₩34,183 | ₩34,062 | ₩34,143 | +0.24% | 1.4만 |
|---|
| 2026.02.06 | ₩33,807 | ₩34,011 | ₩33,807 | ₩34,011 | +0.60% | 800 |
|---|
| 2026.02.05 | ₩33,673 | ₩33,673 | ₩33,432 | ₩33,499 | -0.52% | 3.2천 |
|---|
| 2026.02.04 | ₩33,834 | ₩33,848 | ₩33,519 | ₩33,586 | -0.73% | 1.9만 |
|---|
| 2026.02.03 | ₩33,955 | ₩33,955 | ₩33,646 | ₩33,805 | -0.44% | 8.2천 |
|---|
| 2026.02.02 | ₩33,685 | ₩33,807 | ₩33,680 | ₩33,767 | +0.24% | 4천 |
|---|
| 2026.01.30 | ₩33,941 | ₩33,941 | ₩33,633 | ₩33,666 | -0.81% | 6.9만 |
|---|
| 2026.01.29 | ₩33,916 | ₩34,009 | ₩33,916 | ₩33,988 | +0.21% | 4.5천 |
|---|
| 2026.01.28 | ₩34,263 | ₩34,263 | ₩33,941 | ₩34,094 | -0.49% | 3.7천 |
|---|
| 2026.01.27 | ₩34,022 | ₩34,022 | ₩34,015 | ₩34,015 | -0.02% | 4천 |
|---|
| 2026.01.26 | ₩33,727 | ₩33,734 | ₩33,713 | ₩33,734 | +0.02% | 600 |
|---|
| 2026.01.23 | ₩33,727 | ₩33,739 | ₩33,646 | ₩33,707 | -0.06% | 4.1천 |
|---|
| 2026.01.22 | ₩33,539 | ₩33,673 | ₩33,539 | ₩33,605 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩33,298 | ₩33,488 | ₩33,298 | ₩33,438 | +0.42% | 5.9천 |
|---|
| 2026.01.20 | ₩33,230 | ₩33,230 | ₩33,110 | ₩33,110 | -0.36% | 3천 |
|---|
| 2026.01.16 | ₩33,459 | ₩33,459 | ₩33,302 | ₩33,302 | -0.47% | 4.4천 |
|---|
| 2026.01.15 | ₩33,499 | ₩33,526 | ₩33,378 | ₩33,378 | -0.36% | 8.1천 |
|---|
| 2026.01.14 | ₩33,177 | ₩33,338 | ₩33,177 | ₩33,315 | +0.42% | 5.3천 |
|---|
| 2026.01.13 | ₩33,244 | ₩33,311 | ₩33,204 | ₩33,260 | +0.05% | 3.6천 |
|---|
| 2026.01.12 | ₩33,351 | ₩33,459 | ₩33,351 | ₩33,459 | +0.32% | 1.4천 |
|---|
| 2026.01.09 | ₩33,002 | ₩33,163 | ₩33,002 | ₩33,154 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩33,056 | ₩33,069 | ₩33,056 | ₩33,059 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩33,110 | ₩33,110 | ₩33,037 | ₩33,069 | -0.12% | 8.4천 |
|---|
| 2026.01.06 | ₩33,056 | ₩33,204 | ₩33,056 | ₩33,167 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩32,989 | ₩33,043 | ₩32,989 | ₩32,996 | +0.02% | 2.9천 |
|---|
| 2026.01.02 | ₩32,680 | ₩32,894 | ₩32,680 | ₩32,849 | +0.52% | 3.4천 |
|---|
| 2025.12.31 | ₩32,452 | ₩32,452 | ₩32,318 | ₩32,361 | -0.28% | 5.4천 |
|---|
| 2025.12.30 | ₩32,412 | ₩32,479 | ₩32,379 | ₩32,421 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩32,204 | ₩32,333 | ₩32,171 | ₩32,333 | +0.40% | 6.8천 |
|---|
| 2025.12.26 | ₩32,171 | ₩32,285 | ₩32,171 | ₩32,265 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩32,110 | ₩32,224 | ₩32,086 | ₩32,086 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩32,010 | ₩32,345 | ₩31,916 | ₩32,039 | +0.09% | 13.4만 |
|---|
| 2025.12.22 | ₩31,929 | ₩31,983 | ₩31,902 | ₩31,943 | +0.04% | 1만 |
|---|
| 2025.12.19 | ₩31,916 | ₩31,969 | ₩31,905 | ₩31,939 | +0.07% | 9.3천 |
|---|
| 2025.12.18 | ₩31,943 | ₩31,943 | ₩31,835 | ₩31,902 | -0.13% | 2.8천 |
|---|
| 2025.12.17 | ₩31,943 | ₩31,943 | ₩31,892 | ₩31,892 | -0.16% | 1.3천 |
|---|
| 2025.12.16 | ₩31,909 | ₩31,912 | ₩31,909 | ₩31,912 | +0.01% | 7.6천 |
|---|
| 2025.12.15 | ₩31,916 | ₩31,916 | ₩31,902 | ₩31,916 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩31,944 | ₩31,944 | ₩31,882 | ₩31,882 | -0.19% | 300 |
|---|
| 2025.12.11 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,882 | ₩31,882 | ₩31,882 | ₩31,882 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,851 | ₩31,851 | ₩31,851 | ₩31,851 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,867 | ₩31,867 | ₩31,842 | ₩31,842 | -0.08% | 2.5천 |
|---|
| 2025.12.05 | ₩31,838 | ₩31,838 | ₩31,838 | ₩31,838 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,808 | ₩31,808 | ₩31,808 | ₩31,808 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,835 | ₩31,835 | ₩31,798 | ₩31,798 | -0.12% | 100 |
|---|
| 2025.12.02 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩31,755 | ₩31,755 | ₩31,755 | ₩31,755 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩31,796 | ₩31,796 | ₩31,761 | ₩31,761 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,607 | ₩31,607 | ₩31,607 | ₩31,607 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,500 | ₩31,500 | ₩31,500 | ₩31,500 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,527 | ₩31,527 | ₩31,527 | ₩31,527 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,647 | ₩31,647 | ₩31,647 | ₩31,647 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,621 | ₩31,634 | ₩31,621 | ₩31,634 | +0.04% | 200 |
|---|
| 2025.11.12 | ₩31,621 | ₩31,674 | ₩31,621 | ₩31,674 | +0.17% | 5.1천 |
|---|
| 2025.11.11 | ₩31,607 | ₩31,607 | ₩31,594 | ₩31,607 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩31,647 | ₩31,647 | ₩31,647 | ₩31,647 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,507 | ₩31,507 | ₩31,507 | ₩31,507 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,587 | ₩31,587 | ₩31,587 | ₩31,587 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,553 | ₩31,553 | ₩31,553 | ₩31,553 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩31,540 | ₩31,540 | ₩31,540 | ₩31,540 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,562 | ₩31,562 | ₩31,562 | ₩31,562 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,567 | ₩31,567 | ₩31,567 | ₩31,567 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩31,426 | ₩31,426 | ₩31,426 | ₩31,426 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,305 | ₩31,305 | ₩31,305 | ₩31,305 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,245 | ₩31,245 | ₩31,245 | ₩31,245 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,111 | ₩31,111 | ₩31,111 | ₩31,111 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩31,252 | ₩31,252 | ₩31,252 | ₩31,252 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 100 |
|---|