시장 데이터를 불러오는 중
전체 종목
FT Vest Emerging Markets Buffer ETF - March 과거 주가
FT Vest Emerging Markets Buffer ETF - March · TMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Emerging Markets Buffer ETF - March · TMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,913 | ₩36,073 | ₩35,913 | ₩36,018 | +0.29% | 2.1만 |
| 2026.10.08 | ₩35,846 | ₩35,846 | ₩35,686 | ₩35,686 | -0.44% | 1.8천 |
| 2026.10.07 | ₩36,181 | ₩36,181 | ₩36,136 | ₩36,136 | -0.12% | 800 |
| 2026.10.06 | ₩36,475 | ₩36,542 | ₩36,408 | ₩36,422 | -0.15% | 3.2천 |
| 2026.10.05 | ₩36,382 | ₩36,623 | ₩36,382 | ₩36,502 | +0.33% | 2.6천 |
| 2026.10.02 | ₩36,087 | ₩36,154 | ₩36,060 | ₩36,128 | +0.12% | 4.2천 |
| 2026.10.01 | ₩35,832 | ₩35,886 | ₩35,671 | ₩35,862 | +0.08% | 2.7천 |
| 2026.09.30 | ₩35,926 | ₩35,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,858 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩35,953 | ₩36,073 | ₩35,946 | ₩36,029 | +0.21% | 3.1천 |
|---|
| 2026.09.28 | ₩35,899 | ₩36,020 | ₩35,846 | ₩35,938 | +0.11% | 3.4천 |
|---|
| 2026.09.25 | ₩36,114 | ₩36,234 | ₩36,114 | ₩36,225 | +0.31% | 6.8천 |
|---|
| 2026.09.24 | ₩36,033 | ₩36,047 | ₩35,939 | ₩36,005 | -0.08% | 7.5천 |
|---|
| 2026.09.23 | ₩36,167 | ₩36,181 | ₩36,159 | ₩36,159 | -0.02% | 3.2천 |
|---|
| 2026.09.22 | ₩36,475 | ₩36,475 | ₩36,449 | ₩36,465 | -0.03% | 2.9천 |
|---|
| 2026.09.21 | ₩36,181 | ₩36,403 | ₩36,181 | ₩36,403 | +0.61% | 3천 |
|---|
| 2026.09.18 | ₩35,880 | ₩35,880 | ₩35,880 | ₩35,880 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,872 | ₩35,872 | ₩35,811 | ₩35,811 | -0.17% | 900 |
|---|
| 2026.09.16 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,444 | ₩35,444 | ₩35,385 | ₩35,385 | -0.17% | 900 |
|---|
| 2026.09.14 | ₩35,578 | ₩35,604 | ₩35,516 | ₩35,516 | -0.17% | 900 |
|---|
| 2026.09.11 | ₩36,060 | ₩36,073 | ₩35,980 | ₩36,032 | -0.08% | 5.9천 |
|---|
| 2026.09.10 | ₩35,866 | ₩35,866 | ₩35,858 | ₩35,858 | -0.02% | 300 |
|---|
| 2026.09.09 | ₩36,297 | ₩36,297 | ₩36,297 | ₩36,297 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,489 | ₩36,489 | ₩36,426 | ₩36,426 | -0.17% | 3.4천 |
|---|
| 2026.09.04 | ₩36,367 | ₩36,367 | ₩36,367 | ₩36,367 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,886 | ₩36,013 | ₩35,886 | ₩36,013 | +0.35% | 1.5천 |
|---|
| 2026.09.02 | ₩35,906 | ₩35,906 | ₩35,906 | ₩35,906 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,752 | ₩35,824 | ₩35,752 | ₩35,824 | +0.20% | 2.6천 |
|---|
| 2026.08.28 | ₩35,899 | ₩35,953 | ₩35,733 | ₩35,733 | -0.46% | 7.9천 |
|---|
| 2026.08.27 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,738 | ₩35,752 | ₩35,738 | ₩35,752 | +0.04% | 2.4천 |
|---|
| 2026.08.25 | ₩35,564 | ₩35,694 | ₩35,564 | ₩35,694 | +0.37% | 200 |
|---|
| 2026.08.24 | ₩35,296 | ₩35,330 | ₩35,296 | ₩35,330 | +0.09% | 1.6천 |
|---|
| 2026.08.21 | ₩35,557 | ₩35,595 | ₩35,557 | ₩35,595 | +0.11% | 300 |
|---|
| 2026.08.20 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,283 | ₩35,296 | ₩35,214 | ₩35,214 | -0.19% | 300 |
|---|
| 2026.08.18 | ₩35,021 | ₩35,021 | ₩35,008 | ₩35,008 | -0.04% | 900 |
|---|
| 2026.08.17 | ₩35,624 | ₩35,624 | ₩35,560 | ₩35,560 | -0.18% | 900 |
|---|
| 2026.08.14 | ₩35,390 | ₩35,500 | ₩35,383 | ₩35,383 | -0.02% | 3.2천 |
|---|
| 2026.08.13 | ₩35,390 | ₩35,430 | ₩35,283 | ₩35,285 | -0.30% | 4.3천 |
|---|
| 2026.08.12 | ₩35,244 | ₩35,244 | ₩35,244 | ₩35,244 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,934 | ₩35,015 | ₩34,814 | ₩34,908 | -0.08% | 9.6천 |
|---|
| 2026.08.10 | ₩34,733 | ₩34,854 | ₩34,733 | ₩34,783 | +0.14% | 2.9천 |
|---|
| 2026.08.07 | ₩34,586 | ₩34,814 | ₩34,586 | ₩34,811 | +0.65% | 1만 |
|---|
| 2026.08.06 | ₩34,579 | ₩34,613 | ₩34,546 | ₩34,590 | +0.03% | 4.4천 |
|---|
| 2026.08.05 | ₩34,760 | ₩34,760 | ₩34,666 | ₩34,731 | -0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩34,506 | ₩34,791 | ₩34,372 | ₩34,670 | +0.48% | 9.2천 |
|---|
| 2026.08.03 | ₩34,197 | ₩34,276 | ₩34,197 | ₩34,276 | +0.23% | 2.2천 |
|---|
| 2026.07.31 | ₩34,599 | ₩34,626 | ₩34,263 | ₩34,263 | -0.97% | 4천 |
|---|
| 2026.07.30 | ₩34,090 | ₩34,090 | ₩34,085 | ₩34,085 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩33,299 | ₩33,299 | ₩33,174 | ₩33,174 | -0.38% | 200 |
|---|
| 2026.07.28 | ₩33,581 | ₩33,594 | ₩33,510 | ₩33,510 | -0.21% | 300 |
|---|
| 2026.07.27 | ₩33,661 | ₩33,834 | ₩33,567 | ₩33,834 | +0.51% | 3.9천 |
|---|
| 2026.07.24 | ₩33,809 | ₩33,889 | ₩33,628 | ₩33,628 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩34,010 | ₩34,023 | ₩33,996 | ₩34,014 | +0.01% | 1.5천 |
|---|
| 2026.07.22 | ₩34,037 | ₩34,164 | ₩34,037 | ₩34,137 | +0.30% | 3.2천 |
|---|
| 2026.07.21 | ₩34,251 | ₩34,412 | ₩34,251 | ₩34,317 | +0.19% | 4.6천 |
|---|
| 2026.07.20 | ₩33,715 | ₩33,822 | ₩33,648 | ₩33,677 | -0.11% | 5.6천 |
|---|
| 2026.07.17 | ₩33,487 | ₩33,600 | ₩33,487 | ₩33,600 | +0.34% | 1천 |
|---|
| 2026.07.16 | ₩33,929 | ₩33,943 | ₩33,798 | ₩33,798 | -0.39% | 1만 |
|---|
| 2026.07.15 | ₩34,385 | ₩34,385 | ₩34,130 | ₩34,252 | -0.39% | 5천 |
|---|
| 2026.07.14 | ₩34,197 | ₩34,278 | ₩34,184 | ₩34,238 | +0.12% | 2.2천 |
|---|
| 2026.07.13 | ₩34,090 | ₩34,144 | ₩33,877 | ₩33,953 | -0.40% | 4.8천 |
|---|
| 2026.07.10 | ₩34,471 | ₩34,589 | ₩34,465 | ₩34,589 | +0.34% | 2.3천 |
|---|
| 2026.07.09 | ₩34,586 | ₩34,586 | ₩34,479 | ₩34,506 | -0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩33,903 | ₩34,392 | ₩33,903 | ₩34,392 | +1.44% | 4.1천 |
|---|
| 2026.07.07 | ₩34,118 | ₩34,291 | ₩34,118 | ₩34,203 | +0.25% | 2.4천 |
|---|
| 2026.07.06 | ₩34,573 | ₩34,747 | ₩34,559 | ₩34,657 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩34,231 | ₩34,306 | ₩34,130 | ₩34,138 | -0.27% | 900 |
|---|
| 2026.07.01 | ₩34,452 | ₩34,532 | ₩34,376 | ₩34,376 | -0.22% | 5.5천 |
|---|
| 2026.06.30 | ₩34,653 | ₩35,001 | ₩34,653 | ₩34,894 | +0.70% | 5.4천 |
|---|
| 2026.06.29 | ₩34,298 | ₩34,640 | ₩34,298 | ₩34,562 | +0.77% | 4.4천 |
|---|
| 2026.06.26 | ₩34,492 | ₩34,492 | ₩34,331 | ₩34,487 | -0.02% | 3.8천 |
|---|
| 2026.06.25 | ₩34,653 | ₩34,733 | ₩34,599 | ₩34,611 | -0.12% | 30만 |
|---|
| 2026.06.24 | ₩34,439 | ₩34,439 | ₩34,251 | ₩34,388 | -0.15% | 4.9천 |
|---|
| 2026.06.23 | ₩34,633 | ₩34,653 | ₩34,445 | ₩34,465 | -0.48% | 600 |
|---|
| 2026.06.22 | ₩35,390 | ₩35,511 | ₩35,390 | ₩35,437 | +0.13% | 7천 |
|---|
| 2026.06.18 | ₩35,269 | ₩35,385 | ₩35,269 | ₩35,385 | +0.33% | 3.3천 |
|---|
| 2026.06.17 | ₩35,202 | ₩35,202 | ₩34,885 | ₩34,885 | -0.90% | 100 |
|---|
| 2026.06.16 | ₩35,001 | ₩35,035 | ₩34,950 | ₩34,950 | -0.15% | 2.1천 |
|---|
| 2026.06.15 | ₩35,135 | ₩35,263 | ₩35,082 | ₩35,263 | +0.36% | 3.1천 |
|---|
| 2026.06.12 | ₩34,479 | ₩34,613 | ₩34,479 | ₩34,601 | +0.35% | 4.9천 |
|---|
| 2026.06.11 | ₩33,970 | ₩34,445 | ₩33,956 | ₩34,445 | +1.40% | 4.3천 |
|---|
| 2026.06.10 | ₩34,023 | ₩34,077 | ₩33,672 | ₩33,672 | -1.03% | 1천 |
|---|
| 2026.06.09 | ₩34,412 | ₩34,412 | ₩33,608 | ₩34,050 | -1.05% | 1.2만 |
|---|
| 2026.06.08 | ₩34,171 | ₩34,305 | ₩34,037 | ₩34,037 | -0.39% | 2.1만 |
|---|
| 2026.06.05 | ₩34,157 | ₩34,224 | ₩33,728 | ₩33,755 | -1.18% | 1.3만 |
|---|
| 2026.06.04 | ₩34,680 | ₩34,988 | ₩34,680 | ₩34,895 | +0.62% | 5.7천 |
|---|
| 2026.06.03 | ₩35,149 | ₩35,149 | ₩35,028 | ₩35,076 | -0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩35,284 | ₩35,350 | ₩35,109 | ₩35,330 | +0.13% | 3.5천 |
|---|
| 2026.06.01 | ₩35,075 | ₩35,233 | ₩35,068 | ₩35,233 | +0.45% | 600 |
|---|
| 2026.05.29 | ₩35,001 | ₩35,028 | ₩34,937 | ₩34,937 | -0.18% | 1.7천 |
|---|
| 2026.05.28 | ₩34,988 | ₩35,042 | ₩34,988 | ₩34,995 | +0.02% | 3.8천 |
|---|
| 2026.05.27 | ₩35,001 | ₩35,001 | ₩34,908 | ₩34,953 | -0.14% | 1.1천 |
|---|
| 2026.05.26 | ₩34,881 | ₩35,068 | ₩34,881 | ₩35,024 | +0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩34,418 | ₩34,546 | ₩34,418 | ₩34,445 | +0.08% | 2.4천 |
|---|
| 2026.05.21 | ₩34,345 | ₩34,512 | ₩34,318 | ₩34,512 | +0.49% | 4.2천 |
|---|
| 2026.05.20 | ₩34,251 | ₩34,329 | ₩34,251 | ₩34,329 | +0.23% | 200 |
|---|
| 2026.05.19 | ₩33,983 | ₩34,224 | ₩33,903 | ₩34,043 | +0.18% | 2.5천 |
|---|
| 2026.05.18 | ₩34,351 | ₩34,358 | ₩34,251 | ₩34,274 | -0.23% | 2.6천 |
|---|
| 2026.05.15 | ₩34,385 | ₩34,385 | ₩34,310 | ₩34,310 | -0.22% | 1.8천 |
|---|
| 2026.05.14 | ₩34,934 | ₩34,991 | ₩34,921 | ₩34,991 | +0.16% | 900 |
|---|
| 2026.05.13 | ₩34,707 | ₩34,934 | ₩34,693 | ₩34,934 | +0.66% | 3.6천 |
|---|
| 2026.05.12 | ₩34,680 | ₩34,680 | ₩34,530 | ₩34,547 | -0.38% | 4.1천 |
|---|
| 2026.05.11 | ₩35,189 | ₩35,334 | ₩35,155 | ₩35,196 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩35,323 | ₩35,323 | ₩35,296 | ₩35,296 | -0.08% | 1.1천 |
|---|
| 2026.05.07 | ₩35,162 | ₩35,202 | ₩34,961 | ₩34,961 | -0.57% | 5.3천 |
|---|
| 2026.05.06 | ₩34,921 | ₩35,296 | ₩34,921 | ₩35,162 | +0.69% | 3만 |
|---|
| 2026.05.05 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 5.3천 |
|---|
| 2026.05.04 | ₩34,251 | ₩34,398 | ₩34,144 | ₩34,144 | -0.31% | 1.5만 |
|---|
| 2026.05.01 | ₩34,063 | ₩34,251 | ₩33,956 | ₩34,171 | +0.31% | 9.6천 |
|---|
| 2026.04.30 | ₩33,916 | ₩34,077 | ₩33,862 | ₩34,077 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩33,822 | ₩33,838 | ₩33,822 | ₩33,838 | +0.05% | 1.8천 |
|---|
| 2026.04.28 | ₩33,996 | ₩33,996 | ₩33,822 | ₩33,889 | -0.32% | 1.6천 |
|---|
| 2026.04.27 | ₩34,171 | ₩34,171 | ₩34,090 | ₩34,104 | -0.20% | 1천 |
|---|
| 2026.04.24 | ₩33,996 | ₩34,173 | ₩33,996 | ₩34,173 | +0.52% | 1.1천 |
|---|
| 2026.04.23 | ₩33,849 | ₩33,903 | ₩33,581 | ₩33,648 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩33,943 | ₩34,050 | ₩33,876 | ₩34,037 | +0.28% | 8.9천 |
|---|
| 2026.04.21 | ₩34,104 | ₩34,104 | ₩33,675 | ₩33,702 | -1.18% | 1.2만 |
|---|
| 2026.04.20 | ₩34,104 | ₩34,104 | ₩33,795 | ₩33,929 | -0.51% | 1.4만 |
|---|
| 2026.04.17 | ₩34,238 | ₩34,238 | ₩34,112 | ₩34,112 | -0.37% | 500 |
|---|
| 2026.04.16 | ₩33,809 | ₩33,809 | ₩33,688 | ₩33,688 | -0.36% | 800 |
|---|
| 2026.04.15 | ₩33,675 | ₩33,675 | ₩33,594 | ₩33,667 | -0.02% | 1.3만 |
|---|
| 2026.04.14 | ₩33,527 | ₩33,683 | ₩33,527 | ₩33,683 | +0.46% | 2.4천 |
|---|
| 2026.04.13 | ₩32,857 | ₩33,380 | ₩32,857 | ₩33,333 | +1.45% | 7.4천 |
|---|
| 2026.04.10 | ₩33,203 | ₩33,219 | ₩33,125 | ₩33,125 | -0.23% | 2.6천 |
|---|
| 2026.04.09 | ₩32,938 | ₩33,098 | ₩32,938 | ₩32,978 | +0.12% | 5천 |
|---|
| 2026.04.08 | ₩33,246 | ₩33,246 | ₩32,924 | ₩32,951 | -0.89% | 8.2천 |
|---|
| 2026.04.07 | ₩31,658 | ₩31,835 | ₩31,544 | ₩31,835 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩31,651 | ₩31,708 | ₩31,651 | ₩31,708 | +0.18% | 4천 |
|---|
| 2026.04.02 | ₩31,035 | ₩31,571 | ₩31,035 | ₩31,570 | +1.72% | 1.5만 |
|---|
| 2026.04.01 | ₩31,906 | ₩31,919 | ₩31,102 | ₩31,852 | -0.17% | 7.8만 |
|---|
| 2026.03.31 | ₩30,901 | ₩31,591 | ₩30,887 | ₩31,591 | +2.23% | 4.4만 |
|---|
| 2026.03.30 | ₩31,035 | ₩31,222 | ₩30,660 | ₩30,733 | -0.97% | 2.9만 |
|---|
| 2026.03.27 | ₩31,008 | ₩31,048 | ₩30,928 | ₩30,941 | -0.22% | 2.2만 |
|---|
| 2026.03.26 | ₩31,410 | ₩31,611 | ₩31,005 | ₩31,005 | -1.29% | 9.4만 |
|---|
| 2026.03.25 | ₩31,866 | ₩32,080 | ₩31,839 | ₩31,895 | +0.09% | 3.9만 |
|---|
| 2026.03.24 | ₩31,517 | ₩31,658 | ₩31,423 | ₩31,564 | +0.15% | 8.9천 |
|---|
| 2026.03.23 | ₩34,693 | ₩34,693 | ₩31,705 | ₩31,890 | -8.08% | 3만 |
|---|
| 2026.03.20 | ₩31,236 | ₩31,263 | ₩31,236 | ₩31,263 | +0.09% | 2.1만 |
|---|
| 2026.03.19 | ₩31,222 | ₩31,229 | ₩31,222 | ₩31,229 | +0.02% | 900 |
|---|
| 2026.03.18 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,176 | ₩31,176 | ₩31,176 | ₩31,176 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,196 | ₩31,209 | ₩31,155 | ₩31,155 | -0.13% | 500 |
|---|
| 2026.03.13 | ₩31,095 | ₩31,095 | ₩31,095 | ₩31,095 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,101 | ₩31,101 | ₩31,054 | ₩31,054 | -0.15% | 300 |
|---|
| 2026.03.11 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,097 | ₩31,097 | ₩31,097 | ₩31,097 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,874 | ₩31,068 | ₩30,874 | ₩31,068 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩31,008 | ₩31,021 | ₩30,887 | ₩30,928 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩30,954 | ₩30,954 | ₩30,747 | ₩30,954 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩31,115 | ₩31,115 | ₩31,115 | ₩31,115 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩31,117 | ₩31,117 | ₩31,117 | ₩31,117 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩31,142 | ₩31,142 | ₩31,109 | ₩31,109 | -0.11% | 1.1천 |
|---|
| 2026.02.23 | ₩31,102 | ₩31,102 | ₩31,102 | ₩31,102 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩31,095 | ₩31,109 | ₩31,095 | ₩31,109 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩31,080 | ₩31,080 | ₩31,080 | ₩31,080 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,055 | ₩31,055 | ₩31,055 | ₩31,055 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩31,058 | ₩31,058 | ₩31,058 | ₩31,058 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩31,047 | ₩31,047 | ₩31,047 | ₩31,047 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩29,253 | ₩30,914 | ₩29,253 | ₩30,914 | +5.68% | 2.5천 |
|---|
| 2026.02.04 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,995 | ₩31,008 | ₩30,968 | ₩30,981 | -0.04% | 700 |
|---|
| 2026.02.02 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,983 | ₩30,983 | ₩30,983 | ₩30,983 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,048 | ₩31,048 | ₩30,928 | ₩30,928 | -0.39% | 200 |
|---|
| 2026.01.20 | ₩30,867 | ₩30,867 | ₩30,867 | ₩30,867 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,914 | ₩30,914 | ₩30,881 | ₩30,881 | -0.11% | 500 |
|---|
| 2026.01.13 | ₩30,820 | ₩30,914 | ₩30,820 | ₩30,874 | +0.17% | 2.7천 |
|---|
| 2026.01.12 | ₩30,887 | ₩30,887 | ₩30,887 | ₩30,887 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩30,874 | ₩30,874 | ₩30,874 | ₩30,874 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩30,827 | ₩30,827 | ₩30,822 | ₩30,822 | -0.02% | 200 |
|---|
| 2026.01.06 | ₩30,861 | ₩30,861 | ₩30,861 | ₩30,861 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,824 | ₩30,824 | ₩30,824 | ₩30,824 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩30,767 | ₩30,767 | ₩30,767 | ₩30,767 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩30,646 | ₩30,646 | ₩30,646 | ₩30,646 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩30,661 | ₩30,661 | ₩30,661 | ₩30,661 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩30,593 | ₩30,593 | ₩30,593 | ₩30,593 | 0.00% | 1.1천 |
|---|
| 2025.12.26 | ₩30,642 | ₩30,642 | ₩30,642 | ₩30,642 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩30,586 | ₩30,586 | ₩30,586 | ₩30,586 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩30,445 | ₩30,499 | ₩30,445 | ₩30,499 | +0.18% | 100 |
|---|
| 2025.12.19 | ₩30,439 | ₩30,439 | ₩30,439 | ₩30,439 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,314 | ₩30,314 | ₩30,314 | ₩30,314 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩30,234 | ₩30,244 | ₩30,177 | ₩30,244 | +0.04% | 600 |
|---|
| 2025.12.15 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩30,365 | ₩30,365 | ₩30,334 | ₩30,334 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩30,405 | ₩30,435 | ₩30,398 | ₩30,435 | +0.10% | 400 |
|---|
| 2025.12.10 | ₩30,217 | ₩30,447 | ₩30,217 | ₩30,447 | +0.76% | 2.1천 |
|---|
| 2025.12.09 | ₩30,284 | ₩30,337 | ₩30,258 | ₩30,337 | +0.17% | 5만 |
|---|
| 2025.12.08 | ₩30,365 | ₩30,365 | ₩30,330 | ₩30,330 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩30,418 | ₩30,459 | ₩30,364 | ₩30,364 | -0.18% | 7천 |
|---|
| 2025.12.04 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩30,258 | ₩30,258 | ₩30,258 | ₩30,258 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩30,231 | ₩30,231 | ₩30,184 | ₩30,184 | -0.16% | 4천 |
|---|
| 2025.11.26 | ₩30,137 | ₩30,164 | ₩30,124 | ₩30,164 | +0.09% | 300 |
|---|
| 2025.11.25 | ₩30,059 | ₩30,059 | ₩30,059 | ₩30,059 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,987 | ₩29,987 | ₩29,987 | ₩29,987 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩29,810 | ₩29,810 | ₩29,810 | ₩29,810 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩29,785 | ₩29,785 | ₩29,785 | ₩29,785 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩29,937 | ₩29,937 | ₩29,937 | ₩29,937 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,951 | ₩29,951 | ₩29,951 | ₩29,951 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,098 | ₩30,098 | ₩30,094 | ₩30,094 | -0.01% | 400 |
|---|
| 2025.11.12 | ₩30,211 | ₩30,211 | ₩30,211 | ₩30,211 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩30,034 | ₩30,034 | ₩30,034 | ₩30,034 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩30,016 | ₩30,046 | ₩30,016 | ₩30,046 | +0.10% | 500 |
|---|
| 2025.11.05 | ₩30,097 | ₩30,110 | ₩30,097 | ₩30,110 | +0.04% | 500 |
|---|
| 2025.11.04 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩30,175 | ₩30,175 | ₩30,175 | ₩30,175 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,163 | ₩30,163 | ₩30,163 | ₩30,163 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩30,199 | ₩30,199 | ₩30,199 | ₩30,199 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩30,050 | ₩30,050 | ₩30,050 | ₩30,050 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,952 | ₩29,952 | ₩29,952 | ₩29,952 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩29,964 | ₩29,964 | ₩29,964 | ₩29,964 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,889 | ₩29,889 | ₩29,889 | ₩29,889 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,837 | ₩29,837 | ₩29,837 | ₩29,837 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,818 | ₩29,818 | ₩29,818 | ₩29,818 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,624 | ₩29,624 | ₩29,624 | ₩29,624 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩29,744 | ₩29,744 | ₩29,744 | ₩29,744 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩29,521 | ₩29,521 | ₩29,358 | ₩29,358 | -0.55% | 200 |
|---|