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 | ₩36,733 | ₩36,798 | ₩36,733 | ₩36,798 | +0.18% | 1천 |
| 2026.10.08 | ₩36,732 | ₩36,732 | ₩36,614 | ₩36,614 | -0.32% | 5.5천 |
| 2026.10.07 | ₩36,866 | ₩36,873 | ₩36,820 | ₩36,820 | -0.12% | 700 |
| 2026.10.06 | ₩37,014 | ₩37,027 | ₩36,945 | ₩36,945 | -0.18% | 6.4천 |
| 2026.10.05 | ₩36,933 | ₩36,949 | ₩36,933 | ₩36,949 | +0.04% | 2.6천 |
| 2026.10.02 | ₩36,765 | ₩36,765 | ₩36,765 | ₩36,765 | 0.00% | 100 |
| 2026.10.01 | ₩36,558 | ₩36,698 | ₩36,558 | ₩36,635 | +0.21% | 900 |
| 2026.09.30 | ₩36,638 | ₩36,651 | ₩36,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,579 |
| -0.16% |
| 7.9천 |
| 2026.09.29 | ₩36,584 | ₩36,673 | ₩36,584 | ₩36,673 | +0.24% | 300 |
|---|
| 2026.09.28 | ₩36,611 | ₩36,678 | ₩36,611 | ₩36,614 | +0.01% | 1천 |
|---|
| 2026.09.25 | ₩36,786 | ₩36,786 | ₩36,724 | ₩36,724 | -0.17% | 600 |
|---|
| 2026.09.24 | ₩36,625 | ₩36,625 | ₩36,491 | ₩36,583 | -0.11% | 2.7천 |
|---|
| 2026.09.23 | ₩36,692 | ₩36,705 | ₩36,625 | ₩36,705 | +0.04% | 900 |
|---|
| 2026.09.22 | ₩36,826 | ₩36,839 | ₩36,759 | ₩36,832 | +0.02% | 1.4천 |
|---|
| 2026.09.21 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 600 |
|---|
| 2026.09.18 | ₩36,330 | ₩36,521 | ₩36,330 | ₩36,521 | +0.53% | 400 |
|---|
| 2026.09.17 | ₩36,423 | ₩36,491 | ₩36,423 | ₩36,465 | +0.11% | 800 |
|---|
| 2026.09.16 | ₩36,115 | ₩36,175 | ₩36,115 | ₩36,175 | +0.17% | 200 |
|---|
| 2026.09.15 | ₩36,128 | ₩36,191 | ₩36,128 | ₩36,191 | +0.17% | 1.5천 |
|---|
| 2026.09.14 | ₩36,330 | ₩36,330 | ₩36,244 | ₩36,244 | -0.24% | 200 |
|---|
| 2026.09.11 | ₩36,584 | ₩36,584 | ₩36,582 | ₩36,582 | -0.01% | 500 |
|---|
| 2026.09.10 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩36,599 | ₩36,678 | ₩36,559 | ₩36,635 | +0.10% | 4.4천 |
|---|
| 2026.09.08 | ₩36,651 | ₩36,662 | ₩36,651 | ₩36,662 | +0.03% | 300 |
|---|
| 2026.09.04 | ₩36,745 | ₩36,745 | ₩36,684 | ₩36,684 | -0.17% | 600 |
|---|
| 2026.09.03 | ₩36,531 | ₩36,568 | ₩36,531 | ₩36,568 | +0.10% | 500 |
|---|
| 2026.09.02 | ₩36,484 | ₩36,484 | ₩36,484 | ₩36,484 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,363 | ₩36,363 | ₩36,363 | ₩36,363 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,383 | ₩36,383 | ₩36,363 | ₩36,363 | -0.06% | 4.1천 |
|---|
| 2026.08.28 | ₩36,348 | ₩36,348 | ₩36,348 | ₩36,348 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩36,343 | ₩36,403 | ₩36,335 | ₩36,403 | +0.17% | 500 |
|---|
| 2026.08.26 | ₩36,289 | ₩36,300 | ₩36,289 | ₩36,300 | +0.03% | 200 |
|---|
| 2026.08.25 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,122 | ₩36,122 | ₩36,122 | ₩36,122 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,974 | ₩35,974 | ₩35,954 | ₩35,954 | -0.06% | 600 |
|---|
| 2026.08.19 | ₩35,874 | ₩35,911 | ₩35,860 | ₩35,911 | +0.10% | 2.5천 |
|---|
| 2026.08.18 | ₩35,699 | ₩35,735 | ₩35,659 | ₩35,735 | +0.10% | 4.7천 |
|---|
| 2026.08.17 | ₩36,169 | ₩36,169 | ₩36,080 | ₩36,080 | -0.24% | 400 |
|---|
| 2026.08.14 | ₩35,958 | ₩35,958 | ₩35,958 | ₩35,958 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,941 | ₩35,941 | ₩35,904 | ₩35,904 | -0.10% | 200 |
|---|
| 2026.08.12 | ₩35,860 | ₩35,860 | ₩35,804 | ₩35,804 | -0.16% | 8.1천 |
|---|
| 2026.08.11 | ₩35,686 | ₩35,686 | ₩35,638 | ₩35,638 | -0.14% | 900 |
|---|
| 2026.08.10 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩35,364 | ₩35,583 | ₩35,364 | ₩35,583 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩35,377 | ₩35,404 | ₩35,351 | ₩35,351 | -0.08% | 600 |
|---|
| 2026.08.05 | ₩35,471 | ₩35,491 | ₩35,471 | ₩35,491 | +0.06% | 400 |
|---|
| 2026.08.04 | ₩35,418 | ₩35,418 | ₩35,391 | ₩35,391 | -0.08% | 400 |
|---|
| 2026.08.03 | ₩34,868 | ₩35,141 | ₩34,868 | ₩35,141 | +0.78% | 2.4천 |
|---|
| 2026.07.31 | ₩34,995 | ₩35,056 | ₩34,995 | ₩35,023 | +0.08% | 3.2천 |
|---|
| 2026.07.30 | ₩34,546 | ₩34,868 | ₩34,546 | ₩34,868 | +0.93% | 700 |
|---|
| 2026.07.29 | ₩34,197 | ₩34,239 | ₩34,197 | ₩34,239 | +0.12% | 200 |
|---|
| 2026.07.28 | ₩34,600 | ₩34,600 | ₩34,479 | ₩34,506 | -0.27% | 2.6천 |
|---|
| 2026.07.27 | ₩34,588 | ₩34,758 | ₩34,588 | ₩34,758 | +0.49% | 1천 |
|---|
| 2026.07.24 | ₩34,640 | ₩34,774 | ₩34,626 | ₩34,633 | -0.02% | 5천 |
|---|
| 2026.07.23 | ₩34,761 | ₩34,801 | ₩34,761 | ₩34,787 | +0.08% | 1.5천 |
|---|
| 2026.07.22 | ₩34,895 | ₩34,935 | ₩34,895 | ₩34,895 | 0.00% | 2.2천 |
|---|
| 2026.07.21 | ₩34,854 | ₩34,982 | ₩34,854 | ₩34,974 | +0.34% | 2.6천 |
|---|
| 2026.07.20 | ₩34,372 | ₩34,573 | ₩34,372 | ₩34,566 | +0.57% | 2.7천 |
|---|
| 2026.07.17 | ₩34,533 | ₩34,533 | ₩34,425 | ₩34,459 | -0.21% | 1.6천 |
|---|
| 2026.07.16 | ₩34,720 | ₩34,761 | ₩34,687 | ₩34,687 | -0.10% | 3.6천 |
|---|
| 2026.07.15 | ₩34,962 | ₩34,962 | ₩34,828 | ₩34,895 | -0.19% | 5.3천 |
|---|
| 2026.07.14 | ₩34,868 | ₩34,915 | ₩34,841 | ₩34,907 | +0.11% | 1.2만 |
|---|
| 2026.07.13 | ₩34,761 | ₩34,761 | ₩34,636 | ₩34,636 | -0.36% | 1.6천 |
|---|
| 2026.07.10 | ₩35,069 | ₩35,096 | ₩35,069 | ₩35,096 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩35,009 | ₩35,009 | ₩34,962 | ₩35,002 | -0.02% | 5.1천 |
|---|
| 2026.07.08 | ₩34,881 | ₩34,895 | ₩34,881 | ₩34,895 | +0.04% | 300 |
|---|
| 2026.07.07 | ₩34,747 | ₩34,814 | ₩34,747 | ₩34,806 | +0.17% | 3.6천 |
|---|
| 2026.07.06 | ₩35,190 | ₩35,190 | ₩35,123 | ₩35,123 | -0.19% | 3.6천 |
|---|
| 2026.07.02 | ₩35,015 | ₩35,015 | ₩34,600 | ₩34,767 | -0.71% | 1.2천 |
|---|
| 2026.07.01 | ₩35,029 | ₩35,029 | ₩34,895 | ₩34,895 | -0.38% | 3.9천 |
|---|
| 2026.06.30 | ₩35,203 | ₩35,257 | ₩35,203 | ₩35,234 | +0.09% | 1.4만 |
|---|
| 2026.06.29 | ₩35,082 | ₩35,082 | ₩35,082 | ₩35,082 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,962 | ₩35,056 | ₩34,962 | ₩35,014 | +0.15% | 1천 |
|---|
| 2026.06.24 | ₩34,828 | ₩34,895 | ₩34,761 | ₩34,866 | +0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩35,082 | ₩35,082 | ₩34,826 | ₩34,826 | -0.73% | 2.9만 |
|---|
| 2026.06.22 | ₩35,646 | ₩35,646 | ₩35,462 | ₩35,585 | -0.17% | 11.5만 |
|---|
| 2026.06.18 | ₩35,512 | ₩35,512 | ₩35,509 | ₩35,509 | -0.01% | 300 |
|---|
| 2026.06.17 | ₩35,458 | ₩35,458 | ₩35,223 | ₩35,223 | -0.66% | 1.8천 |
|---|
| 2026.06.16 | ₩35,337 | ₩35,351 | ₩35,255 | ₩35,255 | -0.23% | 1.3만 |
|---|
| 2026.06.15 | ₩35,351 | ₩35,431 | ₩35,351 | ₩35,418 | +0.19% | 3만 |
|---|
| 2026.06.12 | ₩34,989 | ₩35,056 | ₩34,989 | ₩34,995 | +0.02% | 3.3천 |
|---|
| 2026.06.11 | ₩34,546 | ₩34,960 | ₩34,534 | ₩34,960 | +1.20% | 1.2천 |
|---|
| 2026.06.10 | ₩34,546 | ₩34,546 | ₩34,321 | ₩34,321 | -0.65% | 2.7천 |
|---|
| 2026.06.09 | ₩34,727 | ₩34,727 | ₩34,392 | ₩34,516 | -0.61% | 7.5천 |
|---|
| 2026.06.08 | ₩34,626 | ₩34,693 | ₩34,519 | ₩34,523 | -0.30% | 4.4천 |
|---|
| 2026.06.05 | ₩34,647 | ₩34,647 | ₩34,309 | ₩34,309 | -0.98% | 2.4천 |
|---|
| 2026.06.04 | ₩35,096 | ₩35,190 | ₩35,096 | ₩35,190 | +0.27% | 300 |
|---|
| 2026.06.03 | ₩35,096 | ₩35,324 | ₩35,096 | ₩35,306 | +0.60% | 800 |
|---|
| 2026.06.02 | ₩35,364 | ₩35,431 | ₩35,337 | ₩35,423 | +0.17% | 7.1천 |
|---|
| 2026.06.01 | ₩35,330 | ₩35,359 | ₩35,330 | ₩35,359 | +0.08% | 400 |
|---|
| 2026.05.29 | ₩35,243 | ₩35,243 | ₩35,136 | ₩35,136 | -0.30% | 1.7천 |
|---|
| 2026.05.28 | ₩35,243 | ₩35,243 | ₩35,149 | ₩35,194 | -0.14% | 900 |
|---|
| 2026.05.27 | ₩35,230 | ₩35,230 | ₩35,216 | ₩35,216 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩35,243 | ₩35,243 | ₩35,216 | ₩35,243 | 0.00% | 1.2천 |
|---|
| 2026.05.22 | ₩34,901 | ₩34,975 | ₩34,857 | ₩34,857 | -0.13% | 1.7천 |
|---|
| 2026.05.21 | ₩34,787 | ₩34,962 | ₩34,787 | ₩34,909 | +0.35% | 2.3만 |
|---|
| 2026.05.20 | ₩34,586 | ₩34,803 | ₩34,586 | ₩34,803 | +0.63% | 1.6만 |
|---|
| 2026.05.19 | ₩34,506 | ₩34,640 | ₩34,445 | ₩34,581 | +0.22% | 3.2만 |
|---|
| 2026.05.18 | ₩34,814 | ₩34,814 | ₩34,680 | ₩34,786 | -0.08% | 4.2만 |
|---|
| 2026.05.15 | ₩34,814 | ₩34,814 | ₩34,758 | ₩34,758 | -0.16% | 600 |
|---|
| 2026.05.14 | ₩35,176 | ₩35,206 | ₩35,176 | ₩35,206 | +0.08% | 400 |
|---|
| 2026.05.13 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩35,002 | ₩35,002 | ₩34,841 | ₩34,971 | -0.09% | 1.6천 |
|---|
| 2026.05.11 | ₩35,364 | ₩35,364 | ₩35,341 | ₩35,341 | -0.06% | 3.9천 |
|---|
| 2026.05.08 | ₩35,404 | ₩35,525 | ₩35,377 | ₩35,380 | -0.07% | 1.1만 |
|---|
| 2026.05.07 | ₩35,324 | ₩35,324 | ₩35,284 | ₩35,284 | -0.11% | 400 |
|---|
| 2026.05.06 | ₩35,351 | ₩35,395 | ₩35,351 | ₩35,395 | +0.13% | 1천 |
|---|
| 2026.05.05 | ₩35,029 | ₩35,062 | ₩35,029 | ₩35,062 | +0.10% | 200 |
|---|
| 2026.05.04 | ₩34,881 | ₩34,895 | ₩34,771 | ₩34,771 | -0.32% | 800 |
|---|
| 2026.05.01 | ₩34,814 | ₩34,822 | ₩34,720 | ₩34,720 | -0.27% | 2.3천 |
|---|
| 2026.04.30 | ₩34,479 | ₩34,774 | ₩34,479 | ₩34,774 | +0.86% | 900 |
|---|
| 2026.04.29 | ₩34,612 | ₩34,612 | ₩34,412 | ₩34,436 | -0.51% | 4.1천 |
|---|
| 2026.04.28 | ₩34,506 | ₩34,559 | ₩34,506 | ₩34,533 | +0.08% | 1.5천 |
|---|
| 2026.04.27 | ₩34,653 | ₩34,680 | ₩34,626 | ₩34,680 | +0.08% | 3.4천 |
|---|
| 2026.04.24 | ₩34,653 | ₩34,653 | ₩34,653 | ₩34,653 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩34,526 | ₩34,526 | ₩34,291 | ₩34,338 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩34,492 | ₩34,612 | ₩34,492 | ₩34,612 | +0.35% | 2.9천 |
|---|
| 2026.04.21 | ₩34,573 | ₩34,573 | ₩34,338 | ₩34,338 | -0.68% | 4천 |
|---|
| 2026.04.20 | ₩34,439 | ₩34,600 | ₩34,439 | ₩34,573 | +0.39% | 4.4천 |
|---|
| 2026.04.17 | ₩34,734 | ₩34,734 | ₩34,640 | ₩34,640 | -0.27% | 1.4만 |
|---|
| 2026.04.16 | ₩34,358 | ₩34,362 | ₩34,318 | ₩34,362 | +0.01% | 300 |
|---|
| 2026.04.15 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩34,264 | ₩34,358 | ₩34,251 | ₩34,318 | +0.16% | 3.3천 |
|---|
| 2026.04.13 | ₩33,741 | ₩34,046 | ₩33,741 | ₩34,046 | +0.90% | 600 |
|---|
| 2026.04.10 | ₩33,902 | ₩33,916 | ₩33,833 | ₩33,857 | -0.13% | 1.9만 |
|---|
| 2026.04.09 | ₩33,540 | ₩33,849 | ₩33,540 | ₩33,790 | +0.74% | 1.6천 |
|---|
| 2026.04.08 | ₩33,956 | ₩33,956 | ₩33,647 | ₩33,768 | -0.55% | 7.3천 |
|---|
| 2026.04.07 | ₩32,803 | ₩32,829 | ₩32,521 | ₩32,829 | +0.08% | 8.4천 |
|---|
| 2026.04.06 | ₩32,722 | ₩32,722 | ₩32,655 | ₩32,709 | -0.04% | 6.1천 |
|---|
| 2026.04.02 | ₩32,373 | ₩32,534 | ₩32,373 | ₩32,533 | +0.49% | 1.6만 |
|---|
| 2026.04.01 | ₩32,950 | ₩32,950 | ₩32,791 | ₩32,791 | -0.48% | 4.4천 |
|---|
| 2026.03.31 | ₩31,998 | ₩32,647 | ₩31,998 | ₩32,647 | +2.03% | 1.2만 |
|---|
| 2026.03.30 | ₩31,810 | ₩31,877 | ₩31,757 | ₩31,757 | -0.17% | 3.2천 |
|---|
| 2026.03.27 | ₩31,884 | ₩31,891 | ₩31,877 | ₩31,883 | -0.00% | 1.4만 |
|---|
| 2026.03.26 | ₩32,132 | ₩32,132 | ₩31,951 | ₩31,951 | -0.56% | 3.6천 |
|---|
| 2026.03.25 | ₩32,756 | ₩32,756 | ₩32,642 | ₩32,709 | -0.14% | 1천 |
|---|
| 2026.03.24 | ₩32,360 | ₩32,454 | ₩32,360 | ₩32,427 | +0.21% | 1.5천 |
|---|
| 2026.03.23 | ₩32,588 | ₩32,776 | ₩32,481 | ₩32,705 | +0.36% | 4.7천 |
|---|
| 2026.03.20 | ₩32,414 | ₩32,414 | ₩32,085 | ₩32,085 | -1.01% | 8.8천 |
|---|
| 2026.03.19 | ₩32,668 | ₩32,910 | ₩32,635 | ₩32,839 | +0.52% | 8.6천 |
|---|
| 2026.03.18 | ₩33,031 | ₩33,044 | ₩32,856 | ₩32,856 | -0.53% | 1.1천 |
|---|
| 2026.03.17 | ₩33,205 | ₩33,217 | ₩33,201 | ₩33,201 | -0.01% | 1.5천 |
|---|
| 2026.03.16 | ₩33,044 | ₩33,111 | ₩32,990 | ₩33,063 | +0.06% | 2.7만 |
|---|
| 2026.03.13 | ₩32,937 | ₩32,937 | ₩32,518 | ₩32,518 | -1.27% | 6.4천 |
|---|
| 2026.03.12 | ₩32,990 | ₩33,004 | ₩32,635 | ₩32,635 | -1.08% | 2.9만 |
|---|
| 2026.03.11 | ₩33,165 | ₩33,245 | ₩33,165 | ₩33,217 | +0.16% | 2.1만 |
|---|
| 2026.03.10 | ₩33,191 | ₩33,513 | ₩33,118 | ₩33,162 | -0.09% | 3.7만 |
|---|
| 2026.03.09 | ₩32,668 | ₩33,131 | ₩32,668 | ₩33,077 | +1.25% | 8.7천 |
|---|
| 2026.03.06 | ₩32,601 | ₩32,776 | ₩32,575 | ₩32,685 | +0.26% | 1.4만 |
|---|
| 2026.03.05 | ₩33,044 | ₩33,071 | ₩32,668 | ₩32,789 | -0.77% | 2.8만 |
|---|
| 2026.03.04 | ₩33,124 | ₩33,419 | ₩33,031 | ₩33,299 | +0.53% | 1.1만 |
|---|
| 2026.03.03 | ₩32,964 | ₩33,098 | ₩32,628 | ₩33,084 | +0.37% | 5.1만 |
|---|
| 2026.03.02 | ₩34,036 | ₩34,103 | ₩33,835 | ₩34,056 | +0.06% | 5.7만 |
|---|
| 2026.02.27 | ₩34,318 | ₩34,385 | ₩34,211 | ₩34,385 | +0.20% | 8.8천 |
|---|
| 2026.02.26 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩34,640 | ₩34,640 | ₩34,577 | ₩34,577 | -0.18% | 1.4천 |
|---|
| 2026.02.24 | ₩34,425 | ₩34,506 | ₩34,412 | ₩34,440 | +0.04% | 9.9천 |
|---|
| 2026.02.23 | ₩34,331 | ₩34,331 | ₩34,211 | ₩34,227 | -0.30% | 1.1만 |
|---|
| 2026.02.20 | ₩34,184 | ₩34,437 | ₩34,184 | ₩34,437 | +0.74% | 3.4만 |
|---|
| 2026.02.19 | ₩34,010 | ₩34,117 | ₩34,010 | ₩34,070 | +0.18% | 9.5천 |
|---|
| 2026.02.18 | ₩34,238 | ₩34,251 | ₩34,117 | ₩34,146 | -0.27% | 1.7만 |
|---|
| 2026.02.17 | ₩34,063 | ₩34,157 | ₩33,902 | ₩34,091 | +0.08% | 5.3만 |
|---|
| 2026.02.13 | ₩33,875 | ₩34,183 | ₩33,875 | ₩34,095 | +0.65% | 4.5만 |
|---|
| 2026.02.12 | ₩34,278 | ₩34,278 | ₩34,024 | ₩34,024 | -0.74% | 2.7만 |
|---|
| 2026.02.11 | ₩34,164 | ₩34,251 | ₩34,144 | ₩34,247 | +0.24% | 3.5천 |
|---|
| 2026.02.10 | ₩34,063 | ₩34,197 | ₩34,050 | ₩34,103 | +0.12% | 16.7만 |
|---|
| 2026.02.09 | ₩34,050 | ₩34,170 | ₩34,050 | ₩34,130 | +0.24% | 1.4만 |
|---|
| 2026.02.06 | ₩33,795 | ₩33,999 | ₩33,795 | ₩33,999 | +0.60% | 800 |
|---|
| 2026.02.05 | ₩33,661 | ₩33,661 | ₩33,419 | ₩33,487 | -0.52% | 3.2천 |
|---|
| 2026.02.04 | ₩33,822 | ₩33,835 | ₩33,507 | ₩33,574 | -0.73% | 1.9만 |
|---|
| 2026.02.03 | ₩33,942 | ₩33,942 | ₩33,634 | ₩33,792 | -0.44% | 8.2천 |
|---|
| 2026.02.02 | ₩33,673 | ₩33,795 | ₩33,668 | ₩33,755 | +0.24% | 4천 |
|---|
| 2026.01.30 | ₩33,929 | ₩33,929 | ₩33,621 | ₩33,654 | -0.81% | 6.9만 |
|---|
| 2026.01.29 | ₩33,904 | ₩33,996 | ₩33,904 | ₩33,976 | +0.21% | 4.5천 |
|---|
| 2026.01.28 | ₩34,251 | ₩34,251 | ₩33,929 | ₩34,082 | -0.49% | 3.7천 |
|---|
| 2026.01.27 | ₩34,010 | ₩34,010 | ₩34,003 | ₩34,003 | -0.02% | 4천 |
|---|
| 2026.01.26 | ₩33,714 | ₩33,721 | ₩33,701 | ₩33,721 | +0.02% | 600 |
|---|
| 2026.01.23 | ₩33,714 | ₩33,727 | ₩33,634 | ₩33,694 | -0.06% | 4.1천 |
|---|
| 2026.01.22 | ₩33,527 | ₩33,661 | ₩33,527 | ₩33,592 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩33,285 | ₩33,476 | ₩33,285 | ₩33,426 | +0.42% | 5.9천 |
|---|
| 2026.01.20 | ₩33,218 | ₩33,218 | ₩33,098 | ₩33,098 | -0.36% | 3천 |
|---|
| 2026.01.16 | ₩33,446 | ₩33,446 | ₩33,289 | ₩33,289 | -0.47% | 4.4천 |
|---|
| 2026.01.15 | ₩33,487 | ₩33,513 | ₩33,366 | ₩33,366 | -0.36% | 8.1천 |
|---|
| 2026.01.14 | ₩33,165 | ₩33,326 | ₩33,165 | ₩33,303 | +0.42% | 5.3천 |
|---|
| 2026.01.13 | ₩33,232 | ₩33,299 | ₩33,191 | ₩33,248 | +0.05% | 3.6천 |
|---|
| 2026.01.12 | ₩33,339 | ₩33,446 | ₩33,339 | ₩33,446 | +0.32% | 1.4천 |
|---|
| 2026.01.09 | ₩32,990 | ₩33,151 | ₩32,990 | ₩33,142 | +0.46% | 3.6천 |
|---|
| 2026.01.08 | ₩33,044 | ₩33,057 | ₩33,044 | ₩33,047 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩33,098 | ₩33,098 | ₩33,025 | ₩33,057 | -0.12% | 8.4천 |
|---|
| 2026.01.06 | ₩33,044 | ₩33,191 | ₩33,044 | ₩33,155 | +0.34% | 2.1천 |
|---|
| 2026.01.05 | ₩32,977 | ₩33,031 | ₩32,977 | ₩32,984 | +0.02% | 2.9천 |
|---|
| 2026.01.02 | ₩32,668 | ₩32,882 | ₩32,668 | ₩32,837 | +0.52% | 3.4천 |
|---|
| 2025.12.31 | ₩32,440 | ₩32,440 | ₩32,306 | ₩32,349 | -0.28% | 5.4천 |
|---|
| 2025.12.30 | ₩32,400 | ₩32,467 | ₩32,367 | ₩32,410 | +0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩32,192 | ₩32,321 | ₩32,159 | ₩32,321 | +0.40% | 6.8천 |
|---|
| 2025.12.26 | ₩32,159 | ₩32,273 | ₩32,159 | ₩32,253 | +0.29% | 1.4만 |
|---|
| 2025.12.24 | ₩32,099 | ₩32,213 | ₩32,074 | ₩32,074 | -0.08% | 1.7만 |
|---|
| 2025.12.23 | ₩31,998 | ₩32,333 | ₩31,904 | ₩32,027 | +0.09% | 13.4만 |
|---|
| 2025.12.22 | ₩31,917 | ₩31,971 | ₩31,891 | ₩31,931 | +0.04% | 1만 |
|---|
| 2025.12.19 | ₩31,904 | ₩31,958 | ₩31,893 | ₩31,927 | +0.07% | 9.3천 |
|---|
| 2025.12.18 | ₩31,931 | ₩31,931 | ₩31,824 | ₩31,891 | -0.13% | 2.8천 |
|---|
| 2025.12.17 | ₩31,931 | ₩31,931 | ₩31,880 | ₩31,880 | -0.16% | 1.3천 |
|---|
| 2025.12.16 | ₩31,897 | ₩31,900 | ₩31,897 | ₩31,900 | +0.01% | 7.6천 |
|---|
| 2025.12.15 | ₩31,904 | ₩31,904 | ₩31,891 | ₩31,904 | 0.00% | 2.8천 |
|---|
| 2025.12.12 | ₩31,932 | ₩31,932 | ₩31,871 | ₩31,871 | -0.19% | 300 |
|---|
| 2025.12.11 | ₩31,864 | ₩31,864 | ₩31,864 | ₩31,864 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩31,871 | ₩31,871 | ₩31,871 | ₩31,871 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩31,856 | ₩31,856 | ₩31,830 | ₩31,830 | -0.08% | 2.5천 |
|---|
| 2025.12.05 | ₩31,826 | ₩31,826 | ₩31,826 | ₩31,826 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩31,824 | ₩31,824 | ₩31,786 | ₩31,786 | -0.12% | 100 |
|---|
| 2025.12.02 | ₩31,763 | ₩31,763 | ₩31,763 | ₩31,763 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩31,743 | ₩31,743 | ₩31,743 | ₩31,743 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩31,785 | ₩31,785 | ₩31,750 | ₩31,750 | -0.11% | 200 |
|---|
| 2025.11.26 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩31,488 | ₩31,488 | ₩31,488 | ₩31,488 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩31,416 | ₩31,416 | ₩31,416 | ₩31,416 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩31,515 | ₩31,515 | ₩31,515 | ₩31,515 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩31,609 | ₩31,622 | ₩31,609 | ₩31,622 | +0.04% | 200 |
|---|
| 2025.11.12 | ₩31,609 | ₩31,663 | ₩31,609 | ₩31,663 | +0.17% | 5.1천 |
|---|
| 2025.11.11 | ₩31,596 | ₩31,596 | ₩31,582 | ₩31,596 | 0.00% | 1.7만 |
|---|
| 2025.11.10 | ₩31,636 | ₩31,636 | ₩31,636 | ₩31,636 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩31,495 | ₩31,495 | ₩31,495 | ₩31,495 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,575 | ₩31,575 | ₩31,575 | ₩31,575 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩31,542 | ₩31,542 | ₩31,542 | ₩31,542 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩31,529 | ₩31,529 | ₩31,529 | ₩31,529 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩31,550 | ₩31,550 | ₩31,550 | ₩31,550 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩31,555 | ₩31,555 | ₩31,555 | ₩31,555 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩31,555 | ₩31,555 | ₩31,555 | ₩31,555 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,475 | ₩31,475 | ₩31,475 | ₩31,475 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,294 | ₩31,294 | ₩31,294 | ₩31,294 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,248 | ₩31,248 | ₩31,248 | ₩31,248 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 2.5만 |
|---|
| 2025.10.13 | ₩31,240 | ₩31,240 | ₩31,240 | ₩31,240 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 100 |
|---|