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 | ₩36,745 | ₩36,809 | ₩36,745 | ₩36,809 | +0.18% | 1천 |
| 2026.10.08 | ₩36,744 | ₩36,744 | ₩36,626 | ₩36,626 | -0.32% | 5.5천 |
| 2026.10.07 | ₩36,878 | ₩36,885 | ₩36,832 | ₩36,832 | -0.12% | 700 |
| 2026.10.06 | ₩37,025 | ₩37,039 | ₩36,957 | ₩36,957 | -0.18% | 6.4천 |
| 2026.10.05 | ₩36,945 | ₩36,961 | ₩36,945 | ₩36,961 | +0.04% | 2.6천 |
| 2026.10.02 | ₩36,777 | ₩36,777 | ₩36,777 | ₩36,777 | 0.00% | 100 |
| 2026.10.01 | ₩36,569 | ₩36,710 | ₩36,569 | ₩36,647 | +0.21% | 900 |
| 2026.09.30 | ₩36,650 | ₩36,663 | ₩36,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,591 |
| -0.16% |
| 7.9천 |
| 2026.09.29 | ₩36,596 | ₩36,685 | ₩36,596 | ₩36,685 | +0.24% | 300 |
|---|
| 2026.09.28 | ₩36,623 | ₩36,690 | ₩36,623 | ₩36,626 | +0.01% | 1천 |
|---|
| 2026.09.25 | ₩36,797 | ₩36,797 | ₩36,736 | ₩36,736 | -0.17% | 600 |
|---|
| 2026.09.24 | ₩36,636 | ₩36,636 | ₩36,502 | ₩36,595 | -0.11% | 2.7천 |
|---|
| 2026.09.23 | ₩36,703 | ₩36,717 | ₩36,636 | ₩36,717 | +0.04% | 900 |
|---|
| 2026.09.22 | ₩36,838 | ₩36,851 | ₩36,771 | ₩36,844 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩36,730 | ₩36,730 | ₩36,730 | ₩36,730 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩36,341 | ₩36,533 | ₩36,341 | ₩36,533 | +0.53% | 400 |
|---|
| 2026.09.17 | ₩36,435 | ₩36,502 | ₩36,435 | ₩36,477 | +0.11% | 800 |
|---|
| 2026.09.16 | ₩36,127 | ₩36,187 | ₩36,127 | ₩36,187 | +0.17% | 200 |
|---|
| 2026.09.15 | ₩36,140 | ₩36,203 | ₩36,140 | ₩36,203 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩36,341 | ₩36,341 | ₩36,255 | ₩36,255 | -0.24% | 200 |
|---|
| 2026.09.11 | ₩36,596 | ₩36,596 | ₩36,593 | ₩36,593 | -0.01% | 500 |
|---|
| 2026.09.10 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩36,611 | ₩36,690 | ₩36,571 | ₩36,647 | +0.10% | 4.4천 |
|---|
| 2026.09.08 | ₩36,663 | ₩36,674 | ₩36,663 | ₩36,674 | +0.03% | 300 |
|---|
| 2026.09.04 | ₩36,757 | ₩36,757 | ₩36,695 | ₩36,695 | -0.17% | 600 |
|---|
| 2026.09.03 | ₩36,542 | ₩36,580 | ₩36,542 | ₩36,580 | +0.10% | 500 |
|---|
| 2026.09.02 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,375 | ₩36,375 | ₩36,375 | ₩36,375 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,395 | ₩36,395 | ₩36,375 | ₩36,375 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,355 | ₩36,415 | ₩36,347 | ₩36,415 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩36,301 | ₩36,312 | ₩36,301 | ₩36,312 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,133 | ₩36,133 | ₩36,133 | ₩36,133 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,986 | ₩35,986 | ₩35,966 | ₩35,966 | -0.06% | 600 |
|---|
| 2026.08.19 | ₩35,885 | ₩35,923 | ₩35,872 | ₩35,923 | +0.10% | 2.5천 |
|---|
| 2026.08.18 | ₩35,711 | ₩35,747 | ₩35,670 | ₩35,747 | +0.10% | 4.7천 |
|---|
| 2026.08.17 | ₩36,180 | ₩36,180 | ₩36,092 | ₩36,092 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩35,970 | ₩35,970 | ₩35,970 | ₩35,970 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,952 | ₩35,952 | ₩35,916 | ₩35,916 | -0.10% | 200 |
|---|
| 2026.08.12 | ₩35,872 | ₩35,872 | ₩35,815 | ₩35,815 | -0.16% | 8.1천 |
|---|
| 2026.08.11 | ₩35,697 | ₩35,697 | ₩35,649 | ₩35,649 | -0.14% | 900 |
|---|
| 2026.08.10 | ₩35,575 | ₩35,575 | ₩35,575 | ₩35,575 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,375 | ₩35,594 | ₩35,375 | ₩35,594 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩35,389 | ₩35,416 | ₩35,362 | ₩35,362 | -0.08% | 600 |
|---|
| 2026.08.05 | ₩35,483 | ₩35,503 | ₩35,483 | ₩35,503 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩35,429 | ₩35,429 | ₩35,402 | ₩35,402 | -0.08% | 400 |
|---|
| 2026.08.03 | ₩34,879 | ₩35,153 | ₩34,879 | ₩35,153 | +0.78% | 2.4천 |
|---|
| 2026.07.31 | ₩35,006 | ₩35,067 | ₩35,006 | ₩35,035 | +0.08% | 3.2천 |
|---|
| 2026.07.30 | ₩34,557 | ₩34,879 | ₩34,557 | ₩34,879 | +0.93% | 700 |
|---|
| 2026.07.29 | ₩34,208 | ₩34,250 | ₩34,208 | ₩34,250 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩34,611 | ₩34,611 | ₩34,490 | ₩34,517 | -0.27% | 2.6천 |
|---|
| 2026.07.27 | ₩34,599 | ₩34,769 | ₩34,599 | ₩34,769 | +0.49% | 1천 |
|---|
| 2026.07.24 | ₩34,651 | ₩34,785 | ₩34,638 | ₩34,644 | -0.02% | 5천 |
|---|
| 2026.07.23 | ₩34,772 | ₩34,812 | ₩34,772 | ₩34,799 | +0.08% | 1.5천 |
|---|
| 2026.07.22 | ₩34,906 | ₩34,946 | ₩34,906 | ₩34,906 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩34,866 | ₩34,993 | ₩34,866 | ₩34,985 | +0.34% | 2.6천 |
|---|
| 2026.07.20 | ₩34,383 | ₩34,584 | ₩34,383 | ₩34,577 | +0.57% | 2.7천 |
|---|
| 2026.07.17 | ₩34,544 | ₩34,544 | ₩34,436 | ₩34,470 | -0.21% | 1.6천 |
|---|
| 2026.07.16 | ₩34,731 | ₩34,772 | ₩34,698 | ₩34,698 | -0.10% | 3.6천 |
|---|
| 2026.07.15 | ₩34,973 | ₩34,973 | ₩34,839 | ₩34,906 | -0.19% | 5.3천 |
|---|
| 2026.07.14 | ₩34,879 | ₩34,926 | ₩34,852 | ₩34,918 | +0.11% | 1.2만 |
|---|
| 2026.07.13 | ₩34,772 | ₩34,772 | ₩34,647 | ₩34,647 | -0.36% | 1.6천 |
|---|
| 2026.07.10 | ₩35,080 | ₩35,107 | ₩35,080 | ₩35,107 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩35,020 | ₩35,020 | ₩34,973 | ₩35,013 | -0.02% | 5.1천 |
|---|
| 2026.07.08 | ₩34,892 | ₩34,906 | ₩34,892 | ₩34,906 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩34,758 | ₩34,825 | ₩34,758 | ₩34,817 | +0.17% | 3.6천 |
|---|
| 2026.07.06 | ₩35,201 | ₩35,201 | ₩35,134 | ₩35,134 | -0.19% | 3.6천 |
|---|
| 2026.07.02 | ₩35,027 | ₩35,027 | ₩34,611 | ₩34,778 | -0.71% | 1.2천 |
|---|
| 2026.07.01 | ₩35,040 | ₩35,040 | ₩34,906 | ₩34,906 | -0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩35,214 | ₩35,268 | ₩35,214 | ₩35,245 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,020 | ₩35,020 | ₩35,020 | ₩35,020 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,973 | ₩35,067 | ₩34,973 | ₩35,025 | +0.15% | 1천 |
|---|
| 2026.06.24 | ₩34,839 | ₩34,906 | ₩34,772 | ₩34,878 | +0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩35,094 | ₩35,094 | ₩34,837 | ₩34,837 | -0.73% | 2.9만 |
|---|
| 2026.06.22 | ₩35,657 | ₩35,657 | ₩35,473 | ₩35,597 | -0.17% | 11.5만 |
|---|
| 2026.06.18 | ₩35,523 | ₩35,523 | ₩35,520 | ₩35,520 | -0.01% | 300 |
|---|
| 2026.06.17 | ₩35,469 | ₩35,469 | ₩35,234 | ₩35,234 | -0.66% | 1.8천 |
|---|
| 2026.06.16 | ₩35,349 | ₩35,362 | ₩35,267 | ₩35,267 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩35,362 | ₩35,442 | ₩35,362 | ₩35,429 | +0.19% | 3만 |
|---|
| 2026.06.12 | ₩35,000 | ₩35,067 | ₩35,000 | ₩35,006 | +0.02% | 3.3천 |
|---|
| 2026.06.11 | ₩34,557 | ₩34,972 | ₩34,545 | ₩34,972 | +1.20% | 1.2천 |
|---|
| 2026.06.10 | ₩34,557 | ₩34,557 | ₩34,332 | ₩34,332 | -0.65% | 2.7천 |
|---|
| 2026.06.09 | ₩34,738 | ₩34,738 | ₩34,403 | ₩34,528 | -0.61% | 7.5천 |
|---|
| 2026.06.08 | ₩34,638 | ₩34,705 | ₩34,530 | ₩34,534 | -0.30% | 4.4천 |
|---|
| 2026.06.05 | ₩34,658 | ₩34,658 | ₩34,320 | ₩34,320 | -0.98% | 2.4천 |
|---|
| 2026.06.04 | ₩35,107 | ₩35,201 | ₩35,107 | ₩35,201 | +0.27% | 300 |
|---|
| 2026.06.03 | ₩35,107 | ₩35,335 | ₩35,107 | ₩35,318 | +0.60% | 800 |
|---|
| 2026.06.02 | ₩35,375 | ₩35,442 | ₩35,349 | ₩35,434 | +0.17% | 7.1천 |
|---|
| 2026.06.01 | ₩35,342 | ₩35,370 | ₩35,342 | ₩35,370 | +0.08% | 400 |
|---|
| 2026.05.29 | ₩35,255 | ₩35,255 | ₩35,147 | ₩35,147 | -0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩35,255 | ₩35,255 | ₩35,161 | ₩35,205 | -0.14% | 900 |
|---|
| 2026.05.27 | ₩35,241 | ₩35,241 | ₩35,228 | ₩35,228 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩35,255 | ₩35,255 | ₩35,228 | ₩35,255 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩34,913 | ₩34,986 | ₩34,868 | ₩34,868 | -0.13% | 1.7천 |
|---|
| 2026.05.21 | ₩34,799 | ₩34,973 | ₩34,799 | ₩34,921 | +0.35% | 2.3만 |
|---|
| 2026.05.20 | ₩34,597 | ₩34,815 | ₩34,597 | ₩34,815 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩34,517 | ₩34,651 | ₩34,456 | ₩34,592 | +0.22% | 3.2만 |
|---|
| 2026.05.18 | ₩34,825 | ₩34,825 | ₩34,691 | ₩34,797 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩34,825 | ₩34,825 | ₩34,769 | ₩34,769 | -0.16% | 600 |
|---|
| 2026.05.14 | ₩35,188 | ₩35,217 | ₩35,188 | ₩35,217 | +0.08% | 400 |
|---|
| 2026.05.13 | ₩35,210 | ₩35,210 | ₩35,210 | ₩35,210 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,013 | ₩35,013 | ₩34,852 | ₩34,982 | -0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩35,375 | ₩35,375 | ₩35,353 | ₩35,353 | -0.06% | 3.9천 |
|---|
| 2026.05.08 | ₩35,416 | ₩35,536 | ₩35,389 | ₩35,391 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,335 | ₩35,335 | ₩35,295 | ₩35,295 | -0.11% | 400 |
|---|
| 2026.05.06 | ₩35,362 | ₩35,406 | ₩35,362 | ₩35,406 | +0.13% | 1천 |
|---|
| 2026.05.05 | ₩35,040 | ₩35,074 | ₩35,040 | ₩35,074 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩34,892 | ₩34,906 | ₩34,782 | ₩34,782 | -0.32% | 800 |
|---|
| 2026.05.01 | ₩34,825 | ₩34,833 | ₩34,731 | ₩34,731 | -0.27% | 2.3천 |
|---|
| 2026.04.30 | ₩34,490 | ₩34,785 | ₩34,490 | ₩34,785 | +0.86% | 900 |
|---|
| 2026.04.29 | ₩34,623 | ₩34,623 | ₩34,423 | ₩34,447 | -0.51% | 4.1천 |
|---|
| 2026.04.28 | ₩34,517 | ₩34,570 | ₩34,517 | ₩34,544 | +0.08% | 1.5천 |
|---|
| 2026.04.27 | ₩34,664 | ₩34,691 | ₩34,638 | ₩34,691 | +0.08% | 3.4천 |
|---|
| 2026.04.24 | ₩34,664 | ₩34,664 | ₩34,664 | ₩34,664 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩34,537 | ₩34,537 | ₩34,302 | ₩34,349 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩34,503 | ₩34,623 | ₩34,503 | ₩34,623 | +0.35% | 2.9천 |
|---|
| 2026.04.21 | ₩34,584 | ₩34,584 | ₩34,349 | ₩34,349 | -0.68% | 4천 |
|---|
| 2026.04.20 | ₩34,450 | ₩34,611 | ₩34,450 | ₩34,584 | +0.39% | 4.4천 |
|---|
| 2026.04.17 | ₩34,745 | ₩34,745 | ₩34,651 | ₩34,651 | -0.27% | 1.4만 |
|---|
| 2026.04.16 | ₩34,369 | ₩34,373 | ₩34,329 | ₩34,373 | +0.01% | 300 |
|---|
| 2026.04.15 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,275 | ₩34,369 | ₩34,262 | ₩34,329 | +0.16% | 3.3천 |
|---|
| 2026.04.13 | ₩33,752 | ₩34,057 | ₩33,752 | ₩34,057 | +0.90% | 600 |
|---|
| 2026.04.10 | ₩33,913 | ₩33,927 | ₩33,843 | ₩33,868 | -0.13% | 1.9만 |
|---|
| 2026.04.09 | ₩33,551 | ₩33,859 | ₩33,551 | ₩33,800 | +0.74% | 1.6천 |
|---|
| 2026.04.08 | ₩33,967 | ₩33,967 | ₩33,658 | ₩33,779 | -0.55% | 7.3천 |
|---|
| 2026.04.07 | ₩32,813 | ₩32,840 | ₩32,531 | ₩32,840 | +0.08% | 8.4천 |
|---|
| 2026.04.06 | ₩32,733 | ₩32,733 | ₩32,666 | ₩32,719 | -0.04% | 6.1천 |
|---|
| 2026.04.02 | ₩32,384 | ₩32,545 | ₩32,384 | ₩32,543 | +0.49% | 1.6만 |
|---|
| 2026.04.01 | ₩32,961 | ₩32,961 | ₩32,801 | ₩32,801 | -0.48% | 4.4천 |
|---|
| 2026.03.31 | ₩32,008 | ₩32,657 | ₩32,008 | ₩32,657 | +2.03% | 1.2만 |
|---|
| 2026.03.30 | ₩31,820 | ₩31,887 | ₩31,767 | ₩31,767 | -0.17% | 3.2천 |
|---|
| 2026.03.27 | ₩31,894 | ₩31,901 | ₩31,887 | ₩31,893 | -0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩32,142 | ₩32,142 | ₩31,961 | ₩31,961 | -0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩32,766 | ₩32,766 | ₩32,652 | ₩32,719 | -0.14% | 1천 |
|---|
| 2026.03.24 | ₩32,370 | ₩32,464 | ₩32,370 | ₩32,437 | +0.21% | 1.5천 |
|---|
| 2026.03.23 | ₩32,598 | ₩32,786 | ₩32,491 | ₩32,715 | +0.36% | 4.7천 |
|---|
| 2026.03.20 | ₩32,424 | ₩32,424 | ₩32,095 | ₩32,095 | -1.01% | 8.8천 |
|---|
| 2026.03.19 | ₩32,679 | ₩32,920 | ₩32,645 | ₩32,849 | +0.52% | 8.6천 |
|---|
| 2026.03.18 | ₩33,041 | ₩33,055 | ₩32,867 | ₩32,867 | -0.53% | 1.1천 |
|---|
| 2026.03.17 | ₩33,216 | ₩33,228 | ₩33,212 | ₩33,212 | -0.01% | 1.5천 |
|---|
| 2026.03.16 | ₩33,055 | ₩33,122 | ₩33,001 | ₩33,073 | +0.06% | 2.7만 |
|---|
| 2026.03.13 | ₩32,947 | ₩32,947 | ₩32,529 | ₩32,529 | -1.27% | 6.4천 |
|---|
| 2026.03.12 | ₩33,001 | ₩33,014 | ₩32,645 | ₩32,645 | -1.08% | 2.9만 |
|---|
| 2026.03.11 | ₩33,175 | ₩33,256 | ₩33,175 | ₩33,228 | +0.16% | 2.1만 |
|---|
| 2026.03.10 | ₩33,202 | ₩33,524 | ₩33,128 | ₩33,173 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩32,679 | ₩33,142 | ₩32,679 | ₩33,088 | +1.25% | 8.7천 |
|---|
| 2026.03.06 | ₩32,612 | ₩32,786 | ₩32,585 | ₩32,695 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩33,055 | ₩33,081 | ₩32,679 | ₩32,800 | -0.77% | 2.8만 |
|---|
| 2026.03.04 | ₩33,135 | ₩33,430 | ₩33,041 | ₩33,309 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩32,974 | ₩33,108 | ₩32,639 | ₩33,095 | +0.37% | 5.1만 |
|---|
| 2026.03.02 | ₩34,047 | ₩34,114 | ₩33,846 | ₩34,067 | +0.06% | 5.7만 |
|---|
| 2026.02.27 | ₩34,329 | ₩34,396 | ₩34,222 | ₩34,396 | +0.20% | 8.8천 |
|---|
| 2026.02.26 | ₩34,363 | ₩34,363 | ₩34,363 | ₩34,363 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,651 | ₩34,651 | ₩34,588 | ₩34,588 | -0.18% | 1.4천 |
|---|
| 2026.02.24 | ₩34,436 | ₩34,517 | ₩34,423 | ₩34,451 | +0.04% | 9.9천 |
|---|
| 2026.02.23 | ₩34,342 | ₩34,342 | ₩34,222 | ₩34,238 | -0.30% | 1.1만 |
|---|
| 2026.02.20 | ₩34,195 | ₩34,448 | ₩34,195 | ₩34,448 | +0.74% | 3.4만 |
|---|
| 2026.02.19 | ₩34,020 | ₩34,128 | ₩34,020 | ₩34,081 | +0.18% | 9.5천 |
|---|
| 2026.02.18 | ₩34,248 | ₩34,262 | ₩34,128 | ₩34,157 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩34,074 | ₩34,168 | ₩33,913 | ₩34,102 | +0.08% | 5.3만 |
|---|
| 2026.02.13 | ₩33,886 | ₩34,193 | ₩33,886 | ₩34,106 | +0.65% | 4.5만 |
|---|
| 2026.02.12 | ₩34,289 | ₩34,289 | ₩34,035 | ₩34,035 | -0.74% | 2.7만 |
|---|
| 2026.02.11 | ₩34,175 | ₩34,262 | ₩34,155 | ₩34,258 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩34,074 | ₩34,208 | ₩34,061 | ₩34,114 | +0.12% | 16.7만 |
|---|
| 2026.02.09 | ₩34,061 | ₩34,181 | ₩34,061 | ₩34,141 | +0.24% | 1.4만 |
|---|
| 2026.02.06 | ₩33,806 | ₩34,010 | ₩33,806 | ₩34,010 | +0.60% | 800 |
|---|
| 2026.02.05 | ₩33,672 | ₩33,672 | ₩33,430 | ₩33,497 | -0.52% | 3.2천 |
|---|
| 2026.02.04 | ₩33,833 | ₩33,846 | ₩33,517 | ₩33,584 | -0.73% | 1.9만 |
|---|
| 2026.02.03 | ₩33,953 | ₩33,953 | ₩33,645 | ₩33,803 | -0.44% | 8.2천 |
|---|
| 2026.02.02 | ₩33,684 | ₩33,806 | ₩33,678 | ₩33,766 | +0.24% | 4천 |
|---|
| 2026.01.30 | ₩33,940 | ₩33,940 | ₩33,631 | ₩33,665 | -0.81% | 6.9만 |
|---|
| 2026.01.29 | ₩33,914 | ₩34,007 | ₩33,914 | ₩33,987 | +0.21% | 4.5천 |
|---|
| 2026.01.28 | ₩34,262 | ₩34,262 | ₩33,940 | ₩34,093 | -0.49% | 3.7천 |
|---|
| 2026.01.27 | ₩34,020 | ₩34,020 | ₩34,014 | ₩34,014 | -0.02% | 4천 |
|---|
| 2026.01.26 | ₩33,725 | ₩33,732 | ₩33,712 | ₩33,732 | +0.02% | 600 |
|---|
| 2026.01.23 | ₩33,725 | ₩33,737 | ₩33,645 | ₩33,705 | -0.06% | 4.1천 |
|---|
| 2026.01.22 | ₩33,538 | ₩33,672 | ₩33,538 | ₩33,603 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩33,296 | ₩33,487 | ₩33,296 | ₩33,437 | +0.42% | 5.9천 |
|---|
| 2026.01.20 | ₩33,229 | ₩33,229 | ₩33,108 | ₩33,108 | -0.36% | 3천 |
|---|
| 2026.01.16 | ₩33,457 | ₩33,457 | ₩33,300 | ₩33,300 | -0.47% | 4.4천 |
|---|
| 2026.01.15 | ₩33,497 | ₩33,524 | ₩33,377 | ₩33,377 | -0.36% | 8.1천 |
|---|
| 2026.01.14 | ₩33,175 | ₩33,336 | ₩33,175 | ₩33,313 | +0.42% | 5.3천 |
|---|
| 2026.01.13 | ₩33,242 | ₩33,309 | ₩33,202 | ₩33,258 | +0.05% | 3.6천 |
|---|
| 2026.01.12 | ₩33,350 | ₩33,457 | ₩33,350 | ₩33,457 | +0.32% | 1.4천 |
|---|
| 2026.01.09 | ₩33,001 | ₩33,162 | ₩33,001 | ₩33,152 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩33,055 | ₩33,068 | ₩33,055 | ₩33,057 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩33,108 | ₩33,108 | ₩33,036 | ₩33,068 | -0.12% | 8.4천 |
|---|
| 2026.01.06 | ₩33,055 | ₩33,202 | ₩33,055 | ₩33,166 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩32,987 | ₩33,041 | ₩32,987 | ₩32,994 | +0.02% | 2.9천 |
|---|
| 2026.01.02 | ₩32,679 | ₩32,892 | ₩32,679 | ₩32,848 | +0.52% | 3.4천 |
|---|
| 2025.12.31 | ₩32,451 | ₩32,451 | ₩32,317 | ₩32,360 | -0.28% | 5.4천 |
|---|
| 2025.12.30 | ₩32,411 | ₩32,478 | ₩32,377 | ₩32,420 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩32,203 | ₩32,331 | ₩32,169 | ₩32,331 | +0.40% | 6.8천 |
|---|
| 2025.12.26 | ₩32,169 | ₩32,283 | ₩32,169 | ₩32,263 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩32,109 | ₩32,223 | ₩32,085 | ₩32,085 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩32,008 | ₩32,344 | ₩31,914 | ₩32,038 | +0.09% | 13.4만 |
|---|
| 2025.12.22 | ₩31,928 | ₩31,981 | ₩31,901 | ₩31,941 | +0.04% | 1만 |
|---|
| 2025.12.19 | ₩31,914 | ₩31,968 | ₩31,904 | ₩31,937 | +0.07% | 9.3천 |
|---|
| 2025.12.18 | ₩31,941 | ₩31,941 | ₩31,834 | ₩31,901 | -0.13% | 2.8천 |
|---|
| 2025.12.17 | ₩31,941 | ₩31,941 | ₩31,890 | ₩31,890 | -0.16% | 1.3천 |
|---|
| 2025.12.16 | ₩31,908 | ₩31,910 | ₩31,908 | ₩31,910 | +0.01% | 7.6천 |
|---|
| 2025.12.15 | ₩31,914 | ₩31,914 | ₩31,901 | ₩31,914 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩31,942 | ₩31,942 | ₩31,881 | ₩31,881 | -0.19% | 300 |
|---|
| 2025.12.11 | ₩31,874 | ₩31,874 | ₩31,874 | ₩31,874 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,850 | ₩31,850 | ₩31,850 | ₩31,850 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,866 | ₩31,866 | ₩31,841 | ₩31,841 | -0.08% | 2.5천 |
|---|
| 2025.12.05 | ₩31,836 | ₩31,836 | ₩31,836 | ₩31,836 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,807 | ₩31,807 | ₩31,807 | ₩31,807 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,834 | ₩31,834 | ₩31,796 | ₩31,796 | -0.12% | 100 |
|---|
| 2025.12.02 | ₩31,773 | ₩31,773 | ₩31,773 | ₩31,773 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩31,795 | ₩31,795 | ₩31,760 | ₩31,760 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩31,713 | ₩31,713 | ₩31,713 | ₩31,713 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,659 | ₩31,659 | ₩31,659 | ₩31,659 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,606 | ₩31,606 | ₩31,606 | ₩31,606 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,498 | ₩31,498 | ₩31,498 | ₩31,498 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,426 | ₩31,426 | ₩31,426 | ₩31,426 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,525 | ₩31,525 | ₩31,525 | ₩31,525 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,525 | ₩31,525 | ₩31,525 | ₩31,525 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,619 | ₩31,633 | ₩31,619 | ₩31,633 | +0.04% | 200 |
|---|
| 2025.11.12 | ₩31,619 | ₩31,673 | ₩31,619 | ₩31,673 | +0.17% | 5.1천 |
|---|
| 2025.11.11 | ₩31,606 | ₩31,606 | ₩31,592 | ₩31,606 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩31,646 | ₩31,646 | ₩31,646 | ₩31,646 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,505 | ₩31,505 | ₩31,505 | ₩31,505 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,560 | ₩31,560 | ₩31,560 | ₩31,560 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩31,512 | ₩31,512 | ₩31,512 | ₩31,512 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,485 | ₩31,485 | ₩31,485 | ₩31,485 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,398 | ₩31,398 | ₩31,398 | ₩31,398 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩31,425 | ₩31,425 | ₩31,425 | ₩31,425 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,258 | ₩31,258 | ₩31,258 | ₩31,258 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,244 | ₩31,244 | ₩31,244 | ₩31,244 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩31,250 | ₩31,250 | ₩31,250 | ₩31,250 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|