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 | ₩35,855 | ₩36,016 | ₩35,855 | ₩35,961 | +0.29% | 2.1만 |
| 2026.10.08 | ₩35,788 | ₩35,788 | ₩35,629 | ₩35,629 | -0.44% | 1.8천 |
| 2026.10.07 | ₩36,123 | ₩36,123 | ₩36,079 | ₩36,079 | -0.12% | 800 |
| 2026.10.06 | ₩36,417 | ₩36,484 | ₩36,350 | ₩36,364 | -0.15% | 3.2천 |
| 2026.10.05 | ₩36,323 | ₩36,564 | ₩36,323 | ₩36,444 | +0.33% | 2.6천 |
| 2026.10.02 | ₩36,029 | ₩36,096 | ₩36,002 | ₩36,071 | +0.12% | 4.2천 |
| 2026.10.01 | ₩35,775 | ₩35,828 | ₩35,614 | ₩35,804 | +0.08% | 2.7천 |
| 2026.09.30 | ₩35,869 | ₩35,869 | ₩35,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,800 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩35,895 | ₩36,016 | ₩35,889 | ₩35,972 | +0.21% | 3.1천 |
|---|
| 2026.09.28 | ₩35,842 | ₩35,962 | ₩35,788 | ₩35,881 | +0.11% | 3.4천 |
|---|
| 2026.09.25 | ₩36,056 | ₩36,176 | ₩36,056 | ₩36,167 | +0.31% | 6.8천 |
|---|
| 2026.09.24 | ₩35,976 | ₩35,989 | ₩35,882 | ₩35,947 | -0.08% | 7.5천 |
|---|
| 2026.09.23 | ₩36,109 | ₩36,123 | ₩36,101 | ₩36,101 | -0.02% | 3.2천 |
|---|
| 2026.09.22 | ₩36,417 | ₩36,417 | ₩36,390 | ₩36,406 | -0.03% | 2.9천 |
|---|
| 2026.09.21 | ₩36,123 | ₩36,345 | ₩36,123 | ₩36,345 | +0.61% | 3천 |
|---|
| 2026.09.18 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,815 | ₩35,815 | ₩35,754 | ₩35,754 | -0.17% | 900 |
|---|
| 2026.09.16 | ₩35,331 | ₩35,331 | ₩35,331 | ₩35,331 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,387 | ₩35,387 | ₩35,328 | ₩35,328 | -0.17% | 900 |
|---|
| 2026.09.14 | ₩35,521 | ₩35,547 | ₩35,459 | ₩35,459 | -0.17% | 900 |
|---|
| 2026.09.11 | ₩36,002 | ₩36,016 | ₩35,922 | ₩35,974 | -0.08% | 5.9천 |
|---|
| 2026.09.10 | ₩35,808 | ₩35,808 | ₩35,800 | ₩35,800 | -0.02% | 300 |
|---|
| 2026.09.09 | ₩36,239 | ₩36,239 | ₩36,239 | ₩36,239 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,430 | ₩36,430 | ₩36,368 | ₩36,368 | -0.17% | 3.4천 |
|---|
| 2026.09.04 | ₩36,309 | ₩36,309 | ₩36,309 | ₩36,309 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,828 | ₩35,956 | ₩35,828 | ₩35,956 | +0.35% | 1.5천 |
|---|
| 2026.09.02 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩35,628 | ₩35,628 | ₩35,628 | ₩35,628 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,695 | ₩35,767 | ₩35,695 | ₩35,767 | +0.20% | 2.6천 |
|---|
| 2026.08.28 | ₩35,842 | ₩35,895 | ₩35,676 | ₩35,676 | -0.46% | 7.9천 |
|---|
| 2026.08.27 | ₩35,806 | ₩35,806 | ₩35,806 | ₩35,806 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,681 | ₩35,695 | ₩35,681 | ₩35,695 | +0.04% | 2.4천 |
|---|
| 2026.08.25 | ₩35,507 | ₩35,637 | ₩35,507 | ₩35,637 | +0.37% | 200 |
|---|
| 2026.08.24 | ₩35,240 | ₩35,273 | ₩35,240 | ₩35,273 | +0.09% | 1.6천 |
|---|
| 2026.08.21 | ₩35,501 | ₩35,538 | ₩35,501 | ₩35,538 | +0.11% | 300 |
|---|
| 2026.08.20 | ₩35,435 | ₩35,435 | ₩35,435 | ₩35,435 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,226 | ₩35,240 | ₩35,158 | ₩35,158 | -0.19% | 300 |
|---|
| 2026.08.18 | ₩34,965 | ₩34,965 | ₩34,952 | ₩34,952 | -0.04% | 900 |
|---|
| 2026.08.17 | ₩35,568 | ₩35,568 | ₩35,503 | ₩35,503 | -0.18% | 900 |
|---|
| 2026.08.14 | ₩35,333 | ₩35,443 | ₩35,327 | ₩35,327 | -0.02% | 3.2천 |
|---|
| 2026.08.13 | ₩35,333 | ₩35,374 | ₩35,226 | ₩35,229 | -0.30% | 4.3천 |
|---|
| 2026.08.12 | ₩35,188 | ₩35,188 | ₩35,188 | ₩35,188 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,879 | ₩34,959 | ₩34,758 | ₩34,852 | -0.08% | 9.6천 |
|---|
| 2026.08.10 | ₩34,678 | ₩34,798 | ₩34,678 | ₩34,727 | +0.14% | 2.9천 |
|---|
| 2026.08.07 | ₩34,531 | ₩34,758 | ₩34,531 | ₩34,755 | +0.65% | 1만 |
|---|
| 2026.08.06 | ₩34,524 | ₩34,557 | ₩34,491 | ₩34,535 | +0.03% | 4.4천 |
|---|
| 2026.08.05 | ₩34,705 | ₩34,705 | ₩34,611 | ₩34,675 | -0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩34,450 | ₩34,735 | ₩34,317 | ₩34,615 | +0.48% | 9.2천 |
|---|
| 2026.08.03 | ₩34,143 | ₩34,222 | ₩34,143 | ₩34,222 | +0.23% | 2.2천 |
|---|
| 2026.07.31 | ₩34,544 | ₩34,571 | ₩34,208 | ₩34,208 | -0.97% | 4천 |
|---|
| 2026.07.30 | ₩34,036 | ₩34,036 | ₩34,030 | ₩34,030 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩33,246 | ₩33,246 | ₩33,121 | ₩33,121 | -0.38% | 200 |
|---|
| 2026.07.28 | ₩33,527 | ₩33,541 | ₩33,456 | ₩33,456 | -0.21% | 300 |
|---|
| 2026.07.27 | ₩33,608 | ₩33,780 | ₩33,514 | ₩33,780 | +0.51% | 3.9천 |
|---|
| 2026.07.24 | ₩33,755 | ₩33,835 | ₩33,574 | ₩33,574 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩33,955 | ₩33,969 | ₩33,942 | ₩33,959 | +0.01% | 1.5천 |
|---|
| 2026.07.22 | ₩33,982 | ₩34,109 | ₩33,982 | ₩34,082 | +0.30% | 3.2천 |
|---|
| 2026.07.21 | ₩34,196 | ₩34,357 | ₩34,196 | ₩34,262 | +0.19% | 4.6천 |
|---|
| 2026.07.20 | ₩33,661 | ₩33,768 | ₩33,594 | ₩33,624 | -0.11% | 5.6천 |
|---|
| 2026.07.17 | ₩33,434 | ₩33,546 | ₩33,434 | ₩33,546 | +0.34% | 1천 |
|---|
| 2026.07.16 | ₩33,875 | ₩33,889 | ₩33,744 | ₩33,744 | -0.39% | 1만 |
|---|
| 2026.07.15 | ₩34,330 | ₩34,330 | ₩34,076 | ₩34,198 | -0.39% | 5천 |
|---|
| 2026.07.14 | ₩34,143 | ₩34,223 | ₩34,129 | ₩34,183 | +0.12% | 2.2천 |
|---|
| 2026.07.13 | ₩34,036 | ₩34,089 | ₩33,823 | ₩33,899 | -0.40% | 4.8천 |
|---|
| 2026.07.10 | ₩34,416 | ₩34,533 | ₩34,410 | ₩34,533 | +0.34% | 2.3천 |
|---|
| 2026.07.09 | ₩34,531 | ₩34,531 | ₩34,424 | ₩34,450 | -0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩33,848 | ₩34,337 | ₩33,848 | ₩34,337 | +1.44% | 4.1천 |
|---|
| 2026.07.07 | ₩34,064 | ₩34,236 | ₩34,064 | ₩34,148 | +0.25% | 2.4천 |
|---|
| 2026.07.06 | ₩34,517 | ₩34,691 | ₩34,504 | ₩34,602 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩34,176 | ₩34,251 | ₩34,076 | ₩34,084 | -0.27% | 900 |
|---|
| 2026.07.01 | ₩34,397 | ₩34,477 | ₩34,321 | ₩34,321 | -0.22% | 5.5천 |
|---|
| 2026.06.30 | ₩34,598 | ₩34,945 | ₩34,598 | ₩34,838 | +0.70% | 5.4천 |
|---|
| 2026.06.29 | ₩34,243 | ₩34,584 | ₩34,243 | ₩34,507 | +0.77% | 4.4천 |
|---|
| 2026.06.26 | ₩34,437 | ₩34,437 | ₩34,276 | ₩34,432 | -0.02% | 3.8천 |
|---|
| 2026.06.25 | ₩34,598 | ₩34,678 | ₩34,544 | ₩34,556 | -0.12% | 30만 |
|---|
| 2026.06.24 | ₩34,384 | ₩34,384 | ₩34,196 | ₩34,333 | -0.15% | 4.9천 |
|---|
| 2026.06.23 | ₩34,578 | ₩34,598 | ₩34,390 | ₩34,410 | -0.48% | 600 |
|---|
| 2026.06.22 | ₩35,333 | ₩35,454 | ₩35,333 | ₩35,380 | +0.13% | 7천 |
|---|
| 2026.06.18 | ₩35,213 | ₩35,328 | ₩35,213 | ₩35,328 | +0.33% | 3.3천 |
|---|
| 2026.06.17 | ₩35,146 | ₩35,146 | ₩34,829 | ₩34,829 | -0.90% | 100 |
|---|
| 2026.06.16 | ₩34,945 | ₩34,979 | ₩34,895 | ₩34,895 | -0.15% | 2.1천 |
|---|
| 2026.06.15 | ₩35,079 | ₩35,206 | ₩35,026 | ₩35,206 | +0.36% | 3.1천 |
|---|
| 2026.06.12 | ₩34,424 | ₩34,557 | ₩34,424 | ₩34,545 | +0.35% | 4.9천 |
|---|
| 2026.06.11 | ₩33,915 | ₩34,390 | ₩33,902 | ₩34,390 | +1.40% | 4.3천 |
|---|
| 2026.06.10 | ₩33,969 | ₩34,022 | ₩33,618 | ₩33,618 | -1.03% | 1천 |
|---|
| 2026.06.09 | ₩34,357 | ₩34,357 | ₩33,554 | ₩33,996 | -1.05% | 1.2만 |
|---|
| 2026.06.08 | ₩34,116 | ₩34,250 | ₩33,982 | ₩33,982 | -0.39% | 2.1만 |
|---|
| 2026.06.05 | ₩34,103 | ₩34,169 | ₩33,674 | ₩33,701 | -1.18% | 1.3만 |
|---|
| 2026.06.04 | ₩34,624 | ₩34,932 | ₩34,624 | ₩34,840 | +0.62% | 5.7천 |
|---|
| 2026.06.03 | ₩35,093 | ₩35,093 | ₩34,972 | ₩35,020 | -0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩35,228 | ₩35,293 | ₩35,052 | ₩35,273 | +0.13% | 3.5천 |
|---|
| 2026.06.01 | ₩35,019 | ₩35,177 | ₩35,012 | ₩35,177 | +0.45% | 600 |
|---|
| 2026.05.29 | ₩34,945 | ₩34,972 | ₩34,881 | ₩34,881 | -0.18% | 1.7천 |
|---|
| 2026.05.28 | ₩34,932 | ₩34,986 | ₩34,932 | ₩34,939 | +0.02% | 3.8천 |
|---|
| 2026.05.27 | ₩34,945 | ₩34,945 | ₩34,852 | ₩34,897 | -0.14% | 1.1천 |
|---|
| 2026.05.26 | ₩34,825 | ₩35,012 | ₩34,825 | ₩34,968 | +0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩34,363 | ₩34,491 | ₩34,363 | ₩34,390 | +0.08% | 2.4천 |
|---|
| 2026.05.21 | ₩34,290 | ₩34,457 | ₩34,263 | ₩34,457 | +0.49% | 4.2천 |
|---|
| 2026.05.20 | ₩34,196 | ₩34,274 | ₩34,196 | ₩34,274 | +0.23% | 200 |
|---|
| 2026.05.19 | ₩33,929 | ₩34,169 | ₩33,848 | ₩33,989 | +0.18% | 2.5천 |
|---|
| 2026.05.18 | ₩34,297 | ₩34,303 | ₩34,196 | ₩34,219 | -0.23% | 2.6천 |
|---|
| 2026.05.15 | ₩34,330 | ₩34,330 | ₩34,255 | ₩34,255 | -0.22% | 1.8천 |
|---|
| 2026.05.14 | ₩34,879 | ₩34,935 | ₩34,865 | ₩34,935 | +0.16% | 900 |
|---|
| 2026.05.13 | ₩34,651 | ₩34,879 | ₩34,638 | ₩34,879 | +0.66% | 3.6천 |
|---|
| 2026.05.12 | ₩34,624 | ₩34,624 | ₩34,474 | ₩34,492 | -0.38% | 4.1천 |
|---|
| 2026.05.11 | ₩35,133 | ₩35,277 | ₩35,099 | ₩35,139 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩35,267 | ₩35,267 | ₩35,240 | ₩35,240 | -0.08% | 1.1천 |
|---|
| 2026.05.07 | ₩35,106 | ₩35,146 | ₩34,905 | ₩34,905 | -0.57% | 5.3천 |
|---|
| 2026.05.06 | ₩34,865 | ₩35,240 | ₩34,865 | ₩35,106 | +0.69% | 3만 |
|---|
| 2026.05.05 | ₩34,584 | ₩34,584 | ₩34,584 | ₩34,584 | 0.00% | 5.3천 |
|---|
| 2026.05.04 | ₩34,196 | ₩34,343 | ₩34,089 | ₩34,089 | -0.31% | 1.5만 |
|---|
| 2026.05.01 | ₩34,009 | ₩34,196 | ₩33,902 | ₩34,116 | +0.31% | 9.6천 |
|---|
| 2026.04.30 | ₩33,862 | ₩34,022 | ₩33,808 | ₩34,022 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩33,768 | ₩33,784 | ₩33,768 | ₩33,784 | +0.05% | 1.8천 |
|---|
| 2026.04.28 | ₩33,942 | ₩33,942 | ₩33,768 | ₩33,835 | -0.32% | 1.6천 |
|---|
| 2026.04.27 | ₩34,116 | ₩34,116 | ₩34,036 | ₩34,049 | -0.20% | 1천 |
|---|
| 2026.04.24 | ₩33,942 | ₩34,119 | ₩33,942 | ₩34,119 | +0.52% | 1.1천 |
|---|
| 2026.04.23 | ₩33,795 | ₩33,848 | ₩33,527 | ₩33,594 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩33,889 | ₩33,996 | ₩33,822 | ₩33,982 | +0.28% | 8.9천 |
|---|
| 2026.04.21 | ₩34,049 | ₩34,049 | ₩33,621 | ₩33,648 | -1.18% | 1.2만 |
|---|
| 2026.04.20 | ₩34,049 | ₩34,049 | ₩33,741 | ₩33,875 | -0.51% | 1.4만 |
|---|
| 2026.04.17 | ₩34,183 | ₩34,183 | ₩34,057 | ₩34,057 | -0.37% | 500 |
|---|
| 2026.04.16 | ₩33,755 | ₩33,755 | ₩33,634 | ₩33,634 | -0.36% | 800 |
|---|
| 2026.04.15 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,613 | -0.02% | 1.3만 |
|---|
| 2026.04.14 | ₩33,474 | ₩33,629 | ₩33,474 | ₩33,629 | +0.46% | 2.4천 |
|---|
| 2026.04.13 | ₩32,805 | ₩33,327 | ₩32,805 | ₩33,280 | +1.45% | 7.4천 |
|---|
| 2026.04.10 | ₩33,150 | ₩33,166 | ₩33,072 | ₩33,072 | -0.23% | 2.6천 |
|---|
| 2026.04.09 | ₩32,885 | ₩33,046 | ₩32,885 | ₩32,925 | +0.12% | 5천 |
|---|
| 2026.04.08 | ₩33,193 | ₩33,193 | ₩32,872 | ₩32,898 | -0.89% | 8.2천 |
|---|
| 2026.04.07 | ₩31,607 | ₩31,784 | ₩31,494 | ₩31,784 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩31,601 | ₩31,657 | ₩31,601 | ₩31,657 | +0.18% | 4천 |
|---|
| 2026.04.02 | ₩30,985 | ₩31,520 | ₩30,985 | ₩31,519 | +1.72% | 1.5만 |
|---|
| 2026.04.01 | ₩31,855 | ₩31,868 | ₩31,052 | ₩31,801 | -0.17% | 7.8만 |
|---|
| 2026.03.31 | ₩30,852 | ₩31,541 | ₩30,838 | ₩31,541 | +2.23% | 4.4만 |
|---|
| 2026.03.30 | ₩30,985 | ₩31,173 | ₩30,611 | ₩30,684 | -0.97% | 2.9만 |
|---|
| 2026.03.27 | ₩30,959 | ₩30,999 | ₩30,878 | ₩30,892 | -0.22% | 2.2만 |
|---|
| 2026.03.26 | ₩31,360 | ₩31,561 | ₩30,956 | ₩30,956 | -1.29% | 9.4만 |
|---|
| 2026.03.25 | ₩31,815 | ₩32,029 | ₩31,788 | ₩31,844 | +0.09% | 3.9만 |
|---|
| 2026.03.24 | ₩31,467 | ₩31,607 | ₩31,373 | ₩31,514 | +0.15% | 8.9천 |
|---|
| 2026.03.23 | ₩34,638 | ₩34,638 | ₩31,654 | ₩31,839 | -8.08% | 3만 |
|---|
| 2026.03.20 | ₩31,186 | ₩31,213 | ₩31,186 | ₩31,213 | +0.09% | 2.1만 |
|---|
| 2026.03.19 | ₩31,173 | ₩31,179 | ₩31,173 | ₩31,179 | +0.02% | 900 |
|---|
| 2026.03.18 | ₩31,150 | ₩31,150 | ₩31,150 | ₩31,150 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,126 | ₩31,126 | ₩31,126 | ₩31,126 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,146 | ₩31,159 | ₩31,106 | ₩31,106 | -0.13% | 500 |
|---|
| 2026.03.13 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,051 | ₩31,051 | ₩31,004 | ₩31,004 | -0.15% | 300 |
|---|
| 2026.03.11 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,047 | ₩31,047 | ₩31,047 | ₩31,047 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,825 | ₩31,019 | ₩30,825 | ₩31,019 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩30,852 | ₩30,852 | ₩30,852 | ₩30,852 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,959 | ₩30,972 | ₩30,838 | ₩30,878 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩30,905 | ₩30,905 | ₩30,698 | ₩30,905 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩31,067 | ₩31,067 | ₩31,067 | ₩31,067 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩31,059 | ₩31,059 | ₩31,059 | ₩31,059 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩31,092 | ₩31,092 | ₩31,059 | ₩31,059 | -0.11% | 1.1천 |
|---|
| 2026.02.23 | ₩31,052 | ₩31,052 | ₩31,052 | ₩31,052 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩31,046 | ₩31,059 | ₩31,046 | ₩31,059 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,996 | ₩30,996 | ₩30,996 | ₩30,996 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,005 | ₩31,005 | ₩31,005 | ₩31,005 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩31,008 | ₩31,008 | ₩31,008 | ₩31,008 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,997 | ₩30,997 | ₩30,997 | ₩30,997 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩29,206 | ₩30,865 | ₩29,206 | ₩30,865 | +5.68% | 2.5천 |
|---|
| 2026.02.04 | ₩30,905 | ₩30,905 | ₩30,905 | ₩30,905 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,945 | ₩30,959 | ₩30,918 | ₩30,932 | -0.04% | 700 |
|---|
| 2026.02.02 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,905 | ₩30,905 | ₩30,905 | ₩30,905 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,933 | ₩30,933 | ₩30,933 | ₩30,933 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,932 | ₩30,932 | ₩30,932 | ₩30,932 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,905 | ₩30,905 | ₩30,905 | ₩30,905 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,905 | ₩30,905 | ₩30,905 | ₩30,905 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,999 | ₩30,999 | ₩30,878 | ₩30,878 | -0.39% | 200 |
|---|
| 2026.01.20 | ₩30,818 | ₩30,818 | ₩30,818 | ₩30,818 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩30,854 | ₩30,854 | ₩30,854 | ₩30,854 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,838 | ₩30,838 | ₩30,838 | ₩30,838 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,865 | ₩30,865 | ₩30,831 | ₩30,831 | -0.11% | 500 |
|---|
| 2026.01.13 | ₩30,771 | ₩30,865 | ₩30,771 | ₩30,825 | +0.17% | 2.7천 |
|---|
| 2026.01.12 | ₩30,838 | ₩30,838 | ₩30,838 | ₩30,838 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩30,825 | ₩30,825 | ₩30,825 | ₩30,825 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,785 | ₩30,785 | ₩30,785 | ₩30,785 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩30,778 | ₩30,778 | ₩30,773 | ₩30,773 | -0.02% | 200 |
|---|
| 2026.01.06 | ₩30,811 | ₩30,811 | ₩30,811 | ₩30,811 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,775 | ₩30,775 | ₩30,775 | ₩30,775 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩30,718 | ₩30,718 | ₩30,718 | ₩30,718 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩30,597 | ₩30,597 | ₩30,597 | ₩30,597 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩30,612 | ₩30,612 | ₩30,612 | ₩30,612 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩30,544 | ₩30,544 | ₩30,544 | ₩30,544 | 0.00% | 1.1천 |
|---|
| 2025.12.26 | ₩30,593 | ₩30,593 | ₩30,593 | ₩30,593 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩30,537 | ₩30,537 | ₩30,537 | ₩30,537 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,517 | ₩30,517 | ₩30,517 | ₩30,517 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩30,397 | ₩30,450 | ₩30,397 | ₩30,450 | +0.18% | 100 |
|---|
| 2025.12.19 | ₩30,390 | ₩30,390 | ₩30,390 | ₩30,390 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,266 | ₩30,266 | ₩30,266 | ₩30,266 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩30,105 | ₩30,105 | ₩30,105 | ₩30,105 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩30,185 | ₩30,196 | ₩30,129 | ₩30,196 | +0.04% | 600 |
|---|
| 2025.12.15 | ₩30,276 | ₩30,276 | ₩30,276 | ₩30,276 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩30,316 | ₩30,316 | ₩30,286 | ₩30,286 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩30,356 | ₩30,386 | ₩30,350 | ₩30,386 | +0.10% | 400 |
|---|
| 2025.12.10 | ₩30,169 | ₩30,398 | ₩30,169 | ₩30,398 | +0.76% | 2.1천 |
|---|
| 2025.12.09 | ₩30,236 | ₩30,288 | ₩30,209 | ₩30,288 | +0.17% | 5만 |
|---|
| 2025.12.08 | ₩30,316 | ₩30,316 | ₩30,282 | ₩30,282 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩30,370 | ₩30,410 | ₩30,315 | ₩30,315 | -0.18% | 7천 |
|---|
| 2025.12.04 | ₩30,236 | ₩30,236 | ₩30,236 | ₩30,236 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩30,183 | ₩30,183 | ₩30,183 | ₩30,183 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,156 | ₩30,156 | ₩30,156 | ₩30,156 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩30,183 | ₩30,183 | ₩30,136 | ₩30,136 | -0.16% | 4천 |
|---|
| 2025.11.26 | ₩30,089 | ₩30,116 | ₩30,076 | ₩30,116 | +0.09% | 300 |
|---|
| 2025.11.25 | ₩30,011 | ₩30,011 | ₩30,011 | ₩30,011 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,939 | ₩29,939 | ₩29,939 | ₩29,939 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩29,762 | ₩29,762 | ₩29,762 | ₩29,762 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩29,737 | ₩29,737 | ₩29,737 | ₩29,737 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,903 | ₩29,903 | ₩29,903 | ₩29,903 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,938 | ₩29,938 | ₩29,938 | ₩29,938 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,050 | ₩30,050 | ₩30,046 | ₩30,046 | -0.01% | 400 |
|---|
| 2025.11.12 | ₩30,163 | ₩30,163 | ₩30,163 | ₩30,163 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩30,172 | ₩30,172 | ₩30,172 | ₩30,172 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩30,154 | ₩30,154 | ₩30,154 | ₩30,154 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩29,969 | ₩29,998 | ₩29,969 | ₩29,998 | +0.10% | 500 |
|---|
| 2025.11.05 | ₩30,049 | ₩30,062 | ₩30,049 | ₩30,062 | +0.04% | 500 |
|---|
| 2025.11.04 | ₩29,969 | ₩29,969 | ₩29,969 | ₩29,969 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩30,126 | ₩30,126 | ₩30,126 | ₩30,126 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,076 | ₩30,076 | ₩30,076 | ₩30,076 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩30,049 | ₩30,049 | ₩30,049 | ₩30,049 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩30,150 | ₩30,150 | ₩30,150 | ₩30,150 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩30,049 | ₩30,049 | ₩30,049 | ₩30,049 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩30,002 | ₩30,002 | ₩30,002 | ₩30,002 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,904 | ₩29,904 | ₩29,904 | ₩29,904 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩29,916 | ₩29,916 | ₩29,916 | ₩29,916 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,841 | ₩29,841 | ₩29,841 | ₩29,841 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,789 | ₩29,789 | ₩29,789 | ₩29,789 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,771 | ₩29,771 | ₩29,771 | ₩29,771 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,577 | ₩29,577 | ₩29,577 | ₩29,577 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩29,697 | ₩29,697 | ₩29,697 | ₩29,697 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩29,473 | ₩29,473 | ₩29,312 | ₩29,312 | -0.55% | 200 |
|---|