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 | ₩35,879 | ₩36,040 | ₩35,879 | ₩35,985 | +0.29% | 2.1만 |
| 2026.10.08 | ₩35,812 | ₩35,812 | ₩35,653 | ₩35,653 | -0.44% | 1.8천 |
| 2026.10.07 | ₩36,147 | ₩36,147 | ₩36,103 | ₩36,103 | -0.12% | 800 |
| 2026.10.06 | ₩36,441 | ₩36,508 | ₩36,374 | ₩36,388 | -0.15% | 3.2천 |
| 2026.10.05 | ₩36,348 | ₩36,589 | ₩36,348 | ₩36,468 | +0.33% | 2.6천 |
| 2026.10.02 | ₩36,053 | ₩36,120 | ₩36,026 | ₩36,095 | +0.12% | 4.2천 |
| 2026.10.01 | ₩35,799 | ₩35,852 | ₩35,638 | ₩35,828 | +0.08% | 2.7천 |
| 2026.09.30 | ₩35,892 | ₩35,892 | ₩35,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,824 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩35,919 | ₩36,040 | ₩35,913 | ₩35,996 | +0.21% | 3.1천 |
|---|
| 2026.09.28 | ₩35,866 | ₩35,986 | ₩35,812 | ₩35,904 | +0.11% | 3.4천 |
|---|
| 2026.09.25 | ₩36,080 | ₩36,200 | ₩36,080 | ₩36,191 | +0.31% | 6.8천 |
|---|
| 2026.09.24 | ₩36,000 | ₩36,013 | ₩35,906 | ₩35,971 | -0.08% | 7.5천 |
|---|
| 2026.09.23 | ₩36,133 | ₩36,147 | ₩36,125 | ₩36,125 | -0.02% | 3.2천 |
|---|
| 2026.09.22 | ₩36,441 | ₩36,441 | ₩36,415 | ₩36,431 | -0.03% | 2.9천 |
|---|
| 2026.09.21 | ₩36,147 | ₩36,369 | ₩36,147 | ₩36,369 | +0.61% | 3천 |
|---|
| 2026.09.18 | ₩35,847 | ₩35,847 | ₩35,847 | ₩35,847 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,839 | ₩35,839 | ₩35,777 | ₩35,777 | -0.17% | 900 |
|---|
| 2026.09.16 | ₩35,354 | ₩35,354 | ₩35,354 | ₩35,354 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,410 | ₩35,410 | ₩35,352 | ₩35,352 | -0.17% | 900 |
|---|
| 2026.09.14 | ₩35,544 | ₩35,571 | ₩35,483 | ₩35,483 | -0.17% | 900 |
|---|
| 2026.09.11 | ₩36,026 | ₩36,040 | ₩35,946 | ₩35,998 | -0.08% | 5.9천 |
|---|
| 2026.09.10 | ₩35,832 | ₩35,832 | ₩35,824 | ₩35,824 | -0.02% | 300 |
|---|
| 2026.09.09 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,455 | ₩36,455 | ₩36,392 | ₩36,392 | -0.17% | 3.4천 |
|---|
| 2026.09.04 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,852 | ₩35,979 | ₩35,852 | ₩35,979 | +0.35% | 1.5천 |
|---|
| 2026.09.02 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,718 | ₩35,791 | ₩35,718 | ₩35,791 | +0.20% | 2.6천 |
|---|
| 2026.08.28 | ₩35,866 | ₩35,919 | ₩35,700 | ₩35,700 | -0.46% | 7.9천 |
|---|
| 2026.08.27 | ₩35,830 | ₩35,830 | ₩35,830 | ₩35,830 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,705 | ₩35,718 | ₩35,705 | ₩35,718 | +0.04% | 2.4천 |
|---|
| 2026.08.25 | ₩35,531 | ₩35,661 | ₩35,531 | ₩35,661 | +0.37% | 200 |
|---|
| 2026.08.24 | ₩35,263 | ₩35,297 | ₩35,263 | ₩35,297 | +0.09% | 1.6천 |
|---|
| 2026.08.21 | ₩35,524 | ₩35,562 | ₩35,524 | ₩35,562 | +0.11% | 300 |
|---|
| 2026.08.20 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,250 | ₩35,263 | ₩35,182 | ₩35,182 | -0.19% | 300 |
|---|
| 2026.08.18 | ₩34,989 | ₩34,989 | ₩34,975 | ₩34,975 | -0.04% | 900 |
|---|
| 2026.08.17 | ₩35,591 | ₩35,591 | ₩35,527 | ₩35,527 | -0.18% | 900 |
|---|
| 2026.08.14 | ₩35,357 | ₩35,467 | ₩35,350 | ₩35,350 | -0.02% | 3.2천 |
|---|
| 2026.08.13 | ₩35,357 | ₩35,397 | ₩35,250 | ₩35,252 | -0.30% | 4.3천 |
|---|
| 2026.08.12 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,902 | ₩34,982 | ₩34,781 | ₩34,875 | -0.08% | 9.6천 |
|---|
| 2026.08.10 | ₩34,701 | ₩34,821 | ₩34,701 | ₩34,750 | +0.14% | 2.9천 |
|---|
| 2026.08.07 | ₩34,554 | ₩34,781 | ₩34,554 | ₩34,779 | +0.65% | 1만 |
|---|
| 2026.08.06 | ₩34,547 | ₩34,580 | ₩34,513 | ₩34,558 | +0.03% | 4.4천 |
|---|
| 2026.08.05 | ₩34,728 | ₩34,728 | ₩34,634 | ₩34,698 | -0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩34,473 | ₩34,758 | ₩34,339 | ₩34,638 | +0.48% | 9.2천 |
|---|
| 2026.08.03 | ₩34,165 | ₩34,244 | ₩34,165 | ₩34,244 | +0.23% | 2.2천 |
|---|
| 2026.07.31 | ₩34,567 | ₩34,594 | ₩34,231 | ₩34,231 | -0.97% | 4천 |
|---|
| 2026.07.30 | ₩34,058 | ₩34,058 | ₩34,053 | ₩34,053 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩33,268 | ₩33,268 | ₩33,143 | ₩33,143 | -0.38% | 200 |
|---|
| 2026.07.28 | ₩33,550 | ₩33,563 | ₩33,479 | ₩33,479 | -0.21% | 300 |
|---|
| 2026.07.27 | ₩33,630 | ₩33,803 | ₩33,536 | ₩33,803 | +0.51% | 3.9천 |
|---|
| 2026.07.24 | ₩33,777 | ₩33,857 | ₩33,596 | ₩33,596 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩33,978 | ₩33,991 | ₩33,965 | ₩33,982 | +0.01% | 1.5천 |
|---|
| 2026.07.22 | ₩34,005 | ₩34,132 | ₩34,005 | ₩34,105 | +0.30% | 3.2천 |
|---|
| 2026.07.21 | ₩34,219 | ₩34,380 | ₩34,219 | ₩34,285 | +0.19% | 4.6천 |
|---|
| 2026.07.20 | ₩33,683 | ₩33,791 | ₩33,617 | ₩33,646 | -0.11% | 5.6천 |
|---|
| 2026.07.17 | ₩33,456 | ₩33,568 | ₩33,456 | ₩33,568 | +0.34% | 1천 |
|---|
| 2026.07.16 | ₩33,898 | ₩33,911 | ₩33,766 | ₩33,766 | -0.39% | 1만 |
|---|
| 2026.07.15 | ₩34,353 | ₩34,353 | ₩34,098 | ₩34,220 | -0.39% | 5천 |
|---|
| 2026.07.14 | ₩34,165 | ₩34,246 | ₩34,152 | ₩34,206 | +0.12% | 2.2천 |
|---|
| 2026.07.13 | ₩34,058 | ₩34,112 | ₩33,845 | ₩33,922 | -0.40% | 4.8천 |
|---|
| 2026.07.10 | ₩34,439 | ₩34,556 | ₩34,433 | ₩34,556 | +0.34% | 2.3천 |
|---|
| 2026.07.09 | ₩34,554 | ₩34,554 | ₩34,447 | ₩34,473 | -0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩33,871 | ₩34,360 | ₩33,871 | ₩34,360 | +1.44% | 4.1천 |
|---|
| 2026.07.07 | ₩34,086 | ₩34,259 | ₩34,086 | ₩34,171 | +0.25% | 2.4천 |
|---|
| 2026.07.06 | ₩34,540 | ₩34,714 | ₩34,527 | ₩34,625 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩34,199 | ₩34,274 | ₩34,098 | ₩34,107 | -0.27% | 900 |
|---|
| 2026.07.01 | ₩34,420 | ₩34,500 | ₩34,343 | ₩34,343 | -0.22% | 5.5천 |
|---|
| 2026.06.30 | ₩34,621 | ₩34,969 | ₩34,621 | ₩34,862 | +0.70% | 5.4천 |
|---|
| 2026.06.29 | ₩34,266 | ₩34,607 | ₩34,266 | ₩34,530 | +0.77% | 4.4천 |
|---|
| 2026.06.26 | ₩34,460 | ₩34,460 | ₩34,299 | ₩34,455 | -0.02% | 3.8천 |
|---|
| 2026.06.25 | ₩34,621 | ₩34,701 | ₩34,567 | ₩34,579 | -0.12% | 30만 |
|---|
| 2026.06.24 | ₩34,406 | ₩34,406 | ₩34,219 | ₩34,356 | -0.15% | 4.9천 |
|---|
| 2026.06.23 | ₩34,601 | ₩34,621 | ₩34,413 | ₩34,433 | -0.48% | 600 |
|---|
| 2026.06.22 | ₩35,357 | ₩35,477 | ₩35,357 | ₩35,404 | +0.13% | 7천 |
|---|
| 2026.06.18 | ₩35,236 | ₩35,352 | ₩35,236 | ₩35,352 | +0.33% | 3.3천 |
|---|
| 2026.06.17 | ₩35,169 | ₩35,169 | ₩34,852 | ₩34,852 | -0.90% | 100 |
|---|
| 2026.06.16 | ₩34,969 | ₩35,002 | ₩34,918 | ₩34,918 | -0.15% | 2.1천 |
|---|
| 2026.06.15 | ₩35,103 | ₩35,230 | ₩35,049 | ₩35,230 | +0.36% | 3.1천 |
|---|
| 2026.06.12 | ₩34,447 | ₩34,580 | ₩34,447 | ₩34,568 | +0.35% | 4.9천 |
|---|
| 2026.06.11 | ₩33,938 | ₩34,413 | ₩33,924 | ₩34,413 | +1.40% | 4.3천 |
|---|
| 2026.06.10 | ₩33,991 | ₩34,045 | ₩33,641 | ₩33,641 | -1.03% | 1천 |
|---|
| 2026.06.09 | ₩34,380 | ₩34,380 | ₩33,576 | ₩34,018 | -1.05% | 1.2만 |
|---|
| 2026.06.08 | ₩34,139 | ₩34,273 | ₩34,005 | ₩34,005 | -0.39% | 2.1만 |
|---|
| 2026.06.05 | ₩34,125 | ₩34,192 | ₩33,697 | ₩33,724 | -1.18% | 1.3만 |
|---|
| 2026.06.04 | ₩34,647 | ₩34,955 | ₩34,647 | ₩34,863 | +0.62% | 5.7천 |
|---|
| 2026.06.03 | ₩35,116 | ₩35,116 | ₩34,995 | ₩35,044 | -0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩35,251 | ₩35,317 | ₩35,076 | ₩35,297 | +0.13% | 3.5천 |
|---|
| 2026.06.01 | ₩35,042 | ₩35,200 | ₩35,036 | ₩35,200 | +0.45% | 600 |
|---|
| 2026.05.29 | ₩34,969 | ₩34,995 | ₩34,904 | ₩34,904 | -0.18% | 1.7천 |
|---|
| 2026.05.28 | ₩34,955 | ₩35,009 | ₩34,955 | ₩34,962 | +0.02% | 3.8천 |
|---|
| 2026.05.27 | ₩34,969 | ₩34,969 | ₩34,875 | ₩34,920 | -0.14% | 1.1천 |
|---|
| 2026.05.26 | ₩34,848 | ₩35,036 | ₩34,848 | ₩34,991 | +0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩34,386 | ₩34,513 | ₩34,386 | ₩34,413 | +0.08% | 2.4천 |
|---|
| 2026.05.21 | ₩34,313 | ₩34,480 | ₩34,286 | ₩34,480 | +0.49% | 4.2천 |
|---|
| 2026.05.20 | ₩34,219 | ₩34,297 | ₩34,219 | ₩34,297 | +0.23% | 200 |
|---|
| 2026.05.19 | ₩33,951 | ₩34,192 | ₩33,871 | ₩34,011 | +0.18% | 2.5천 |
|---|
| 2026.05.18 | ₩34,319 | ₩34,326 | ₩34,219 | ₩34,242 | -0.23% | 2.6천 |
|---|
| 2026.05.15 | ₩34,353 | ₩34,353 | ₩34,278 | ₩34,278 | -0.22% | 1.8천 |
|---|
| 2026.05.14 | ₩34,902 | ₩34,958 | ₩34,888 | ₩34,958 | +0.16% | 900 |
|---|
| 2026.05.13 | ₩34,674 | ₩34,902 | ₩34,661 | ₩34,902 | +0.66% | 3.6천 |
|---|
| 2026.05.12 | ₩34,647 | ₩34,647 | ₩34,497 | ₩34,515 | -0.38% | 4.1천 |
|---|
| 2026.05.11 | ₩35,156 | ₩35,301 | ₩35,123 | ₩35,163 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩35,290 | ₩35,290 | ₩35,263 | ₩35,263 | -0.08% | 1.1천 |
|---|
| 2026.05.07 | ₩35,129 | ₩35,169 | ₩34,929 | ₩34,929 | -0.57% | 5.3천 |
|---|
| 2026.05.06 | ₩34,888 | ₩35,263 | ₩34,888 | ₩35,129 | +0.69% | 3만 |
|---|
| 2026.05.05 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 5.3천 |
|---|
| 2026.05.04 | ₩34,219 | ₩34,366 | ₩34,112 | ₩34,112 | -0.31% | 1.5만 |
|---|
| 2026.05.01 | ₩34,032 | ₩34,219 | ₩33,924 | ₩34,139 | +0.31% | 9.6천 |
|---|
| 2026.04.30 | ₩33,884 | ₩34,045 | ₩33,831 | ₩34,045 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩33,791 | ₩33,807 | ₩33,791 | ₩33,807 | +0.05% | 1.8천 |
|---|
| 2026.04.28 | ₩33,965 | ₩33,965 | ₩33,791 | ₩33,857 | -0.32% | 1.6천 |
|---|
| 2026.04.27 | ₩34,139 | ₩34,139 | ₩34,058 | ₩34,072 | -0.20% | 1천 |
|---|
| 2026.04.24 | ₩33,965 | ₩34,141 | ₩33,965 | ₩34,141 | +0.52% | 1.1천 |
|---|
| 2026.04.23 | ₩33,817 | ₩33,871 | ₩33,550 | ₩33,617 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩33,911 | ₩34,018 | ₩33,844 | ₩34,005 | +0.28% | 8.9천 |
|---|
| 2026.04.21 | ₩34,072 | ₩34,072 | ₩33,643 | ₩33,670 | -1.18% | 1.2만 |
|---|
| 2026.04.20 | ₩34,072 | ₩34,072 | ₩33,764 | ₩33,898 | -0.51% | 1.4만 |
|---|
| 2026.04.17 | ₩34,206 | ₩34,206 | ₩34,080 | ₩34,080 | -0.37% | 500 |
|---|
| 2026.04.16 | ₩33,777 | ₩33,777 | ₩33,657 | ₩33,657 | -0.36% | 800 |
|---|
| 2026.04.15 | ₩33,643 | ₩33,643 | ₩33,563 | ₩33,635 | -0.02% | 1.3만 |
|---|
| 2026.04.14 | ₩33,496 | ₩33,651 | ₩33,496 | ₩33,651 | +0.46% | 2.4천 |
|---|
| 2026.04.13 | ₩32,827 | ₩33,349 | ₩32,827 | ₩33,302 | +1.45% | 7.4천 |
|---|
| 2026.04.10 | ₩33,172 | ₩33,188 | ₩33,094 | ₩33,094 | -0.23% | 2.6천 |
|---|
| 2026.04.09 | ₩32,907 | ₩33,068 | ₩32,907 | ₩32,947 | +0.12% | 5천 |
|---|
| 2026.04.08 | ₩33,215 | ₩33,215 | ₩32,894 | ₩32,920 | -0.89% | 8.2천 |
|---|
| 2026.04.07 | ₩31,628 | ₩31,805 | ₩31,515 | ₩31,805 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩31,622 | ₩31,678 | ₩31,622 | ₩31,678 | +0.18% | 4천 |
|---|
| 2026.04.02 | ₩31,006 | ₩31,541 | ₩31,006 | ₩31,540 | +1.72% | 1.5만 |
|---|
| 2026.04.01 | ₩31,876 | ₩31,890 | ₩31,073 | ₩31,823 | -0.17% | 7.8만 |
|---|
| 2026.03.31 | ₩30,872 | ₩31,562 | ₩30,859 | ₩31,562 | +2.23% | 4.4만 |
|---|
| 2026.03.30 | ₩31,006 | ₩31,193 | ₩30,631 | ₩30,705 | -0.97% | 2.9만 |
|---|
| 2026.03.27 | ₩30,979 | ₩31,019 | ₩30,899 | ₩30,912 | -0.22% | 2.2만 |
|---|
| 2026.03.26 | ₩31,381 | ₩31,582 | ₩30,976 | ₩30,976 | -1.29% | 9.4만 |
|---|
| 2026.03.25 | ₩31,836 | ₩32,050 | ₩31,809 | ₩31,865 | +0.09% | 3.9만 |
|---|
| 2026.03.24 | ₩31,488 | ₩31,628 | ₩31,394 | ₩31,535 | +0.15% | 8.9천 |
|---|
| 2026.03.23 | ₩34,661 | ₩34,661 | ₩31,675 | ₩31,860 | -8.08% | 3만 |
|---|
| 2026.03.20 | ₩31,207 | ₩31,234 | ₩31,207 | ₩31,234 | +0.09% | 2.1만 |
|---|
| 2026.03.19 | ₩31,193 | ₩31,200 | ₩31,193 | ₩31,200 | +0.02% | 900 |
|---|
| 2026.03.18 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,146 | ₩31,146 | ₩31,146 | ₩31,146 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,167 | ₩31,180 | ₩31,126 | ₩31,126 | -0.13% | 500 |
|---|
| 2026.03.13 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,072 | ₩31,072 | ₩31,025 | ₩31,025 | -0.15% | 300 |
|---|
| 2026.03.11 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,067 | ₩31,067 | ₩31,067 | ₩31,067 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,845 | ₩31,039 | ₩30,845 | ₩31,039 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩30,872 | ₩30,872 | ₩30,872 | ₩30,872 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,979 | ₩30,993 | ₩30,859 | ₩30,899 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩30,926 | ₩30,926 | ₩30,718 | ₩30,926 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩31,088 | ₩31,088 | ₩31,088 | ₩31,088 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩31,080 | ₩31,080 | ₩31,080 | ₩31,080 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩31,113 | ₩31,113 | ₩31,080 | ₩31,080 | -0.11% | 1.1천 |
|---|
| 2026.02.23 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩31,066 | ₩31,080 | ₩31,066 | ₩31,080 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩31,051 | ₩31,051 | ₩31,051 | ₩31,051 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,037 | ₩31,037 | ₩31,037 | ₩31,037 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,026 | ₩31,026 | ₩31,026 | ₩31,026 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩30,989 | ₩30,989 | ₩30,989 | ₩30,989 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩29,225 | ₩30,885 | ₩29,225 | ₩30,885 | +5.68% | 2.5천 |
|---|
| 2026.02.04 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,966 | ₩30,979 | ₩30,939 | ₩30,952 | -0.04% | 700 |
|---|
| 2026.02.02 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,954 | ₩30,954 | ₩30,954 | ₩30,954 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,952 | ₩30,952 | ₩30,952 | ₩30,952 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,926 | ₩30,926 | ₩30,926 | ₩30,926 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,019 | ₩31,019 | ₩30,899 | ₩30,899 | -0.39% | 200 |
|---|
| 2026.01.20 | ₩30,839 | ₩30,839 | ₩30,839 | ₩30,839 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩30,875 | ₩30,875 | ₩30,875 | ₩30,875 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,859 | ₩30,859 | ₩30,859 | ₩30,859 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,885 | ₩30,885 | ₩30,852 | ₩30,852 | -0.11% | 500 |
|---|
| 2026.01.13 | ₩30,792 | ₩30,885 | ₩30,792 | ₩30,845 | +0.17% | 2.7천 |
|---|
| 2026.01.12 | ₩30,859 | ₩30,859 | ₩30,859 | ₩30,859 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩30,845 | ₩30,845 | ₩30,845 | ₩30,845 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,805 | ₩30,805 | ₩30,805 | ₩30,805 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩30,798 | ₩30,798 | ₩30,793 | ₩30,793 | -0.02% | 200 |
|---|
| 2026.01.06 | ₩30,832 | ₩30,832 | ₩30,832 | ₩30,832 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,796 | ₩30,796 | ₩30,796 | ₩30,796 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩30,738 | ₩30,738 | ₩30,738 | ₩30,738 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩30,632 | ₩30,632 | ₩30,632 | ₩30,632 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 1.1천 |
|---|
| 2025.12.26 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩30,557 | ₩30,557 | ₩30,557 | ₩30,557 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,537 | ₩30,537 | ₩30,537 | ₩30,537 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩30,417 | ₩30,470 | ₩30,417 | ₩30,470 | +0.18% | 100 |
|---|
| 2025.12.19 | ₩30,410 | ₩30,410 | ₩30,410 | ₩30,410 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,286 | ₩30,286 | ₩30,286 | ₩30,286 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩30,125 | ₩30,125 | ₩30,125 | ₩30,125 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩30,205 | ₩30,216 | ₩30,149 | ₩30,216 | +0.04% | 600 |
|---|
| 2025.12.15 | ₩30,296 | ₩30,296 | ₩30,296 | ₩30,296 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩30,337 | ₩30,337 | ₩30,306 | ₩30,306 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩30,377 | ₩30,406 | ₩30,370 | ₩30,406 | +0.10% | 400 |
|---|
| 2025.12.10 | ₩30,189 | ₩30,418 | ₩30,189 | ₩30,418 | +0.76% | 2.1천 |
|---|
| 2025.12.09 | ₩30,256 | ₩30,308 | ₩30,229 | ₩30,308 | +0.17% | 5만 |
|---|
| 2025.12.08 | ₩30,337 | ₩30,337 | ₩30,302 | ₩30,302 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩30,390 | ₩30,430 | ₩30,335 | ₩30,335 | -0.18% | 7천 |
|---|
| 2025.12.04 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩30,203 | ₩30,203 | ₩30,156 | ₩30,156 | -0.16% | 4천 |
|---|
| 2025.11.26 | ₩30,109 | ₩30,136 | ₩30,096 | ₩30,136 | +0.09% | 300 |
|---|
| 2025.11.25 | ₩30,031 | ₩30,031 | ₩30,031 | ₩30,031 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,959 | ₩29,959 | ₩29,959 | ₩29,959 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩29,782 | ₩29,782 | ₩29,782 | ₩29,782 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩29,757 | ₩29,757 | ₩29,757 | ₩29,757 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩29,909 | ₩29,909 | ₩29,909 | ₩29,909 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,923 | ₩29,923 | ₩29,923 | ₩29,923 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,958 | ₩29,958 | ₩29,958 | ₩29,958 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩30,102 | ₩30,102 | ₩30,102 | ₩30,102 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,070 | ₩30,070 | ₩30,066 | ₩30,066 | -0.01% | 400 |
|---|
| 2025.11.12 | ₩30,183 | ₩30,183 | ₩30,183 | ₩30,183 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩30,175 | ₩30,175 | ₩30,175 | ₩30,175 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩30,006 | ₩30,006 | ₩30,006 | ₩30,006 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩29,988 | ₩30,018 | ₩29,988 | ₩30,018 | +0.10% | 500 |
|---|
| 2025.11.05 | ₩30,069 | ₩30,082 | ₩30,069 | ₩30,082 | +0.04% | 500 |
|---|
| 2025.11.04 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩30,146 | ₩30,146 | ₩30,146 | ₩30,146 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,096 | ₩30,096 | ₩30,096 | ₩30,096 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,134 | ₩30,134 | ₩30,134 | ₩30,134 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩30,171 | ₩30,171 | ₩30,171 | ₩30,171 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩30,069 | ₩30,069 | ₩30,069 | ₩30,069 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩30,022 | ₩30,022 | ₩30,022 | ₩30,022 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,924 | ₩29,924 | ₩29,924 | ₩29,924 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩30,039 | ₩30,039 | ₩30,039 | ₩30,039 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,861 | ₩29,861 | ₩29,861 | ₩29,861 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,809 | ₩29,809 | ₩29,809 | ₩29,809 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,790 | ₩29,790 | ₩29,790 | ₩29,790 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,596 | ₩29,596 | ₩29,596 | ₩29,596 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩29,717 | ₩29,717 | ₩29,717 | ₩29,717 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩29,493 | ₩29,493 | ₩29,331 | ₩29,331 | -0.55% | 200 |
|---|