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 | ₩35,757 | ₩35,917 | ₩35,757 | ₩35,862 | +0.29% | 2.1만 |
| 2026.10.08 | ₩35,690 | ₩35,690 | ₩35,532 | ₩35,532 | -0.44% | 1.8천 |
| 2026.10.07 | ₩36,024 | ₩36,024 | ₩35,980 | ₩35,980 | -0.12% | 800 |
| 2026.10.06 | ₩36,317 | ₩36,384 | ₩36,251 | ₩36,264 | -0.15% | 3.2천 |
| 2026.10.05 | ₩36,224 | ₩36,464 | ₩36,224 | ₩36,344 | +0.33% | 2.6천 |
| 2026.10.02 | ₩35,931 | ₩35,997 | ₩35,904 | ₩35,972 | +0.12% | 4.2천 |
| 2026.10.01 | ₩35,677 | ₩35,730 | ₩35,517 | ₩35,706 | +0.08% | 2.7천 |
| 2026.09.30 | ₩35,770 | ₩35,770 | ₩35,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,702 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩35,797 | ₩35,917 | ₩35,790 | ₩35,873 | +0.21% | 3.1천 |
|---|
| 2026.09.28 | ₩35,744 | ₩35,864 | ₩35,690 | ₩35,782 | +0.11% | 3.4천 |
|---|
| 2026.09.25 | ₩35,957 | ₩36,077 | ₩35,957 | ₩36,068 | +0.31% | 6.8천 |
|---|
| 2026.09.24 | ₩35,877 | ₩35,891 | ₩35,784 | ₩35,849 | -0.08% | 7.5천 |
|---|
| 2026.09.23 | ₩36,011 | ₩36,024 | ₩36,003 | ₩36,003 | -0.02% | 3.2천 |
|---|
| 2026.09.22 | ₩36,317 | ₩36,317 | ₩36,291 | ₩36,307 | -0.03% | 2.9천 |
|---|
| 2026.09.21 | ₩36,024 | ₩36,245 | ₩36,024 | ₩36,245 | +0.61% | 3천 |
|---|
| 2026.09.18 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,717 | ₩35,717 | ₩35,656 | ₩35,656 | -0.17% | 900 |
|---|
| 2026.09.16 | ₩35,234 | ₩35,234 | ₩35,234 | ₩35,234 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,290 | ₩35,290 | ₩35,231 | ₩35,231 | -0.17% | 900 |
|---|
| 2026.09.14 | ₩35,424 | ₩35,450 | ₩35,362 | ₩35,362 | -0.17% | 900 |
|---|
| 2026.09.11 | ₩35,904 | ₩35,917 | ₩35,824 | ₩35,876 | -0.08% | 5.9천 |
|---|
| 2026.09.10 | ₩35,710 | ₩35,710 | ₩35,702 | ₩35,702 | -0.02% | 300 |
|---|
| 2026.09.09 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,331 | ₩36,331 | ₩36,268 | ₩36,268 | -0.17% | 3.4천 |
|---|
| 2026.09.04 | ₩36,209 | ₩36,209 | ₩36,209 | ₩36,209 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,730 | ₩35,857 | ₩35,730 | ₩35,857 | +0.35% | 1.5천 |
|---|
| 2026.09.02 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,597 | ₩35,669 | ₩35,597 | ₩35,669 | +0.20% | 2.6천 |
|---|
| 2026.08.28 | ₩35,744 | ₩35,797 | ₩35,578 | ₩35,578 | -0.46% | 7.9천 |
|---|
| 2026.08.27 | ₩35,708 | ₩35,708 | ₩35,708 | ₩35,708 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,584 | ₩35,597 | ₩35,584 | ₩35,597 | +0.04% | 2.4천 |
|---|
| 2026.08.25 | ₩35,410 | ₩35,540 | ₩35,410 | ₩35,540 | +0.37% | 200 |
|---|
| 2026.08.24 | ₩35,143 | ₩35,177 | ₩35,143 | ₩35,177 | +0.09% | 1.6천 |
|---|
| 2026.08.21 | ₩35,404 | ₩35,441 | ₩35,404 | ₩35,441 | +0.11% | 300 |
|---|
| 2026.08.20 | ₩35,338 | ₩35,338 | ₩35,338 | ₩35,338 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,130 | ₩35,143 | ₩35,062 | ₩35,062 | -0.19% | 300 |
|---|
| 2026.08.18 | ₩34,870 | ₩34,870 | ₩34,856 | ₩34,856 | -0.04% | 900 |
|---|
| 2026.08.17 | ₩35,470 | ₩35,470 | ₩35,406 | ₩35,406 | -0.18% | 900 |
|---|
| 2026.08.14 | ₩35,237 | ₩35,346 | ₩35,230 | ₩35,230 | -0.02% | 3.2천 |
|---|
| 2026.08.13 | ₩35,237 | ₩35,277 | ₩35,130 | ₩35,133 | -0.30% | 4.3천 |
|---|
| 2026.08.12 | ₩35,091 | ₩35,091 | ₩35,091 | ₩35,091 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,783 | ₩34,863 | ₩34,663 | ₩34,756 | -0.08% | 9.6천 |
|---|
| 2026.08.10 | ₩34,583 | ₩34,703 | ₩34,583 | ₩34,632 | +0.14% | 2.9천 |
|---|
| 2026.08.07 | ₩34,436 | ₩34,663 | ₩34,436 | ₩34,660 | +0.65% | 1만 |
|---|
| 2026.08.06 | ₩34,430 | ₩34,463 | ₩34,396 | ₩34,440 | +0.03% | 4.4천 |
|---|
| 2026.08.05 | ₩34,610 | ₩34,610 | ₩34,516 | ₩34,580 | -0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩34,356 | ₩34,640 | ₩34,223 | ₩34,520 | +0.48% | 9.2천 |
|---|
| 2026.08.03 | ₩34,049 | ₩34,128 | ₩34,049 | ₩34,128 | +0.23% | 2.2천 |
|---|
| 2026.07.31 | ₩34,450 | ₩34,476 | ₩34,115 | ₩34,115 | -0.97% | 4천 |
|---|
| 2026.07.30 | ₩33,943 | ₩33,943 | ₩33,937 | ₩33,937 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩33,155 | ₩33,155 | ₩33,030 | ₩33,030 | -0.38% | 200 |
|---|
| 2026.07.28 | ₩33,436 | ₩33,449 | ₩33,365 | ₩33,365 | -0.21% | 300 |
|---|
| 2026.07.27 | ₩33,516 | ₩33,688 | ₩33,422 | ₩33,688 | +0.51% | 3.9천 |
|---|
| 2026.07.24 | ₩33,662 | ₩33,742 | ₩33,482 | ₩33,482 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩33,863 | ₩33,876 | ₩33,849 | ₩33,867 | +0.01% | 1.5천 |
|---|
| 2026.07.22 | ₩33,889 | ₩34,016 | ₩33,889 | ₩33,989 | +0.30% | 3.2천 |
|---|
| 2026.07.21 | ₩34,103 | ₩34,263 | ₩34,103 | ₩34,168 | +0.19% | 4.6천 |
|---|
| 2026.07.20 | ₩33,569 | ₩33,676 | ₩33,502 | ₩33,532 | -0.11% | 5.6천 |
|---|
| 2026.07.17 | ₩33,342 | ₩33,454 | ₩33,342 | ₩33,454 | +0.34% | 1천 |
|---|
| 2026.07.16 | ₩33,782 | ₩33,796 | ₩33,652 | ₩33,652 | -0.39% | 1만 |
|---|
| 2026.07.15 | ₩34,236 | ₩34,236 | ₩33,983 | ₩34,104 | -0.39% | 5천 |
|---|
| 2026.07.14 | ₩34,049 | ₩34,129 | ₩34,036 | ₩34,089 | +0.12% | 2.2천 |
|---|
| 2026.07.13 | ₩33,943 | ₩33,996 | ₩33,730 | ₩33,806 | -0.40% | 4.8천 |
|---|
| 2026.07.10 | ₩34,321 | ₩34,439 | ₩34,316 | ₩34,439 | +0.34% | 2.3천 |
|---|
| 2026.07.09 | ₩34,436 | ₩34,436 | ₩34,329 | ₩34,356 | -0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩33,756 | ₩34,243 | ₩33,756 | ₩34,243 | +1.44% | 4.1천 |
|---|
| 2026.07.07 | ₩33,971 | ₩34,143 | ₩33,971 | ₩34,055 | +0.25% | 2.4천 |
|---|
| 2026.07.06 | ₩34,423 | ₩34,596 | ₩34,410 | ₩34,507 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩34,083 | ₩34,157 | ₩33,983 | ₩33,991 | -0.27% | 900 |
|---|
| 2026.07.01 | ₩34,303 | ₩34,383 | ₩34,227 | ₩34,227 | -0.22% | 5.5천 |
|---|
| 2026.06.30 | ₩34,503 | ₩34,850 | ₩34,503 | ₩34,743 | +0.70% | 5.4천 |
|---|
| 2026.06.29 | ₩34,149 | ₩34,490 | ₩34,149 | ₩34,412 | +0.77% | 4.4천 |
|---|
| 2026.06.26 | ₩34,343 | ₩34,343 | ₩34,183 | ₩34,337 | -0.02% | 3.8천 |
|---|
| 2026.06.25 | ₩34,503 | ₩34,583 | ₩34,450 | ₩34,462 | -0.12% | 30만 |
|---|
| 2026.06.24 | ₩34,289 | ₩34,289 | ₩34,103 | ₩34,239 | -0.15% | 4.9천 |
|---|
| 2026.06.23 | ₩34,483 | ₩34,503 | ₩34,296 | ₩34,316 | -0.48% | 600 |
|---|
| 2026.06.22 | ₩35,237 | ₩35,357 | ₩35,237 | ₩35,283 | +0.13% | 7천 |
|---|
| 2026.06.18 | ₩35,117 | ₩35,231 | ₩35,117 | ₩35,231 | +0.33% | 3.3천 |
|---|
| 2026.06.17 | ₩35,050 | ₩35,050 | ₩34,734 | ₩34,734 | -0.90% | 100 |
|---|
| 2026.06.16 | ₩34,850 | ₩34,883 | ₩34,799 | ₩34,799 | -0.15% | 2.1천 |
|---|
| 2026.06.15 | ₩34,983 | ₩35,110 | ₩34,930 | ₩35,110 | +0.36% | 3.1천 |
|---|
| 2026.06.12 | ₩34,329 | ₩34,463 | ₩34,329 | ₩34,451 | +0.35% | 4.9천 |
|---|
| 2026.06.11 | ₩33,822 | ₩34,296 | ₩33,809 | ₩34,296 | +1.40% | 4.3천 |
|---|
| 2026.06.10 | ₩33,876 | ₩33,929 | ₩33,526 | ₩33,526 | -1.03% | 1천 |
|---|
| 2026.06.09 | ₩34,263 | ₩34,263 | ₩33,462 | ₩33,903 | -1.05% | 1.2만 |
|---|
| 2026.06.08 | ₩34,023 | ₩34,156 | ₩33,889 | ₩33,889 | -0.39% | 2.1만 |
|---|
| 2026.06.05 | ₩34,009 | ₩34,076 | ₩33,582 | ₩33,609 | -1.18% | 1.3만 |
|---|
| 2026.06.04 | ₩34,530 | ₩34,836 | ₩34,530 | ₩34,744 | +0.62% | 5.7천 |
|---|
| 2026.06.03 | ₩34,997 | ₩34,997 | ₩34,877 | ₩34,925 | -0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩35,131 | ₩35,197 | ₩34,957 | ₩35,177 | +0.13% | 3.5천 |
|---|
| 2026.06.01 | ₩34,923 | ₩35,081 | ₩34,917 | ₩35,081 | +0.45% | 600 |
|---|
| 2026.05.29 | ₩34,850 | ₩34,877 | ₩34,786 | ₩34,786 | -0.18% | 1.7천 |
|---|
| 2026.05.28 | ₩34,836 | ₩34,890 | ₩34,836 | ₩34,843 | +0.02% | 3.8천 |
|---|
| 2026.05.27 | ₩34,850 | ₩34,850 | ₩34,756 | ₩34,802 | -0.14% | 1.1천 |
|---|
| 2026.05.26 | ₩34,730 | ₩34,917 | ₩34,730 | ₩34,873 | +0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩34,269 | ₩34,396 | ₩34,269 | ₩34,296 | +0.08% | 2.4천 |
|---|
| 2026.05.21 | ₩34,196 | ₩34,363 | ₩34,169 | ₩34,363 | +0.49% | 4.2천 |
|---|
| 2026.05.20 | ₩34,103 | ₩34,180 | ₩34,103 | ₩34,180 | +0.23% | 200 |
|---|
| 2026.05.19 | ₩33,836 | ₩34,076 | ₩33,756 | ₩33,896 | +0.18% | 2.5천 |
|---|
| 2026.05.18 | ₩34,203 | ₩34,209 | ₩34,103 | ₩34,125 | -0.23% | 2.6천 |
|---|
| 2026.05.15 | ₩34,236 | ₩34,236 | ₩34,161 | ₩34,161 | -0.22% | 1.8천 |
|---|
| 2026.05.14 | ₩34,783 | ₩34,839 | ₩34,770 | ₩34,839 | +0.16% | 900 |
|---|
| 2026.05.13 | ₩34,556 | ₩34,783 | ₩34,543 | ₩34,783 | +0.66% | 3.6천 |
|---|
| 2026.05.12 | ₩34,530 | ₩34,530 | ₩34,380 | ₩34,398 | -0.38% | 4.1천 |
|---|
| 2026.05.11 | ₩35,037 | ₩35,181 | ₩35,003 | ₩35,043 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩35,170 | ₩35,170 | ₩35,143 | ₩35,143 | -0.08% | 1.1천 |
|---|
| 2026.05.07 | ₩35,010 | ₩35,050 | ₩34,810 | ₩34,810 | -0.57% | 5.3천 |
|---|
| 2026.05.06 | ₩34,770 | ₩35,143 | ₩34,770 | ₩35,010 | +0.69% | 3만 |
|---|
| 2026.05.05 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 5.3천 |
|---|
| 2026.05.04 | ₩34,103 | ₩34,249 | ₩33,996 | ₩33,996 | -0.31% | 1.5만 |
|---|
| 2026.05.01 | ₩33,916 | ₩34,103 | ₩33,809 | ₩34,023 | +0.31% | 9.6천 |
|---|
| 2026.04.30 | ₩33,769 | ₩33,929 | ₩33,716 | ₩33,929 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩33,676 | ₩33,692 | ₩33,676 | ₩33,692 | +0.05% | 1.8천 |
|---|
| 2026.04.28 | ₩33,849 | ₩33,849 | ₩33,676 | ₩33,742 | -0.32% | 1.6천 |
|---|
| 2026.04.27 | ₩34,023 | ₩34,023 | ₩33,943 | ₩33,956 | -0.20% | 1천 |
|---|
| 2026.04.24 | ₩33,849 | ₩34,025 | ₩33,849 | ₩34,025 | +0.52% | 1.1천 |
|---|
| 2026.04.23 | ₩33,702 | ₩33,756 | ₩33,436 | ₩33,502 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩33,796 | ₩33,903 | ₩33,729 | ₩33,889 | +0.28% | 8.9천 |
|---|
| 2026.04.21 | ₩33,956 | ₩33,956 | ₩33,529 | ₩33,556 | -1.18% | 1.2만 |
|---|
| 2026.04.20 | ₩33,956 | ₩33,956 | ₩33,649 | ₩33,782 | -0.51% | 1.4만 |
|---|
| 2026.04.17 | ₩34,089 | ₩34,089 | ₩33,964 | ₩33,964 | -0.37% | 500 |
|---|
| 2026.04.16 | ₩33,662 | ₩33,662 | ₩33,542 | ₩33,542 | -0.36% | 800 |
|---|
| 2026.04.15 | ₩33,529 | ₩33,529 | ₩33,449 | ₩33,521 | -0.02% | 1.3만 |
|---|
| 2026.04.14 | ₩33,382 | ₩33,537 | ₩33,382 | ₩33,537 | +0.46% | 2.4천 |
|---|
| 2026.04.13 | ₩32,715 | ₩33,235 | ₩32,715 | ₩33,189 | +1.45% | 7.4천 |
|---|
| 2026.04.10 | ₩33,059 | ₩33,075 | ₩32,982 | ₩32,982 | -0.23% | 2.6천 |
|---|
| 2026.04.09 | ₩32,795 | ₩32,955 | ₩32,795 | ₩32,835 | +0.12% | 5천 |
|---|
| 2026.04.08 | ₩33,102 | ₩33,102 | ₩32,782 | ₩32,808 | -0.89% | 8.2천 |
|---|
| 2026.04.07 | ₩31,521 | ₩31,697 | ₩31,408 | ₩31,697 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩31,514 | ₩31,570 | ₩31,514 | ₩31,570 | +0.18% | 4천 |
|---|
| 2026.04.02 | ₩30,901 | ₩31,434 | ₩30,901 | ₩31,433 | +1.72% | 1.5만 |
|---|
| 2026.04.01 | ₩31,768 | ₩31,781 | ₩30,967 | ₩31,714 | -0.17% | 7.8만 |
|---|
| 2026.03.31 | ₩30,767 | ₩31,454 | ₩30,754 | ₩31,454 | +2.23% | 4.4만 |
|---|
| 2026.03.30 | ₩30,901 | ₩31,087 | ₩30,527 | ₩30,600 | -0.97% | 2.9만 |
|---|
| 2026.03.27 | ₩30,874 | ₩30,914 | ₩30,794 | ₩30,807 | -0.22% | 2.2만 |
|---|
| 2026.03.26 | ₩31,274 | ₩31,474 | ₩30,871 | ₩30,871 | -1.29% | 9.4만 |
|---|
| 2026.03.25 | ₩31,728 | ₩31,941 | ₩31,701 | ₩31,757 | +0.09% | 3.9만 |
|---|
| 2026.03.24 | ₩31,381 | ₩31,521 | ₩31,287 | ₩31,428 | +0.15% | 8.9천 |
|---|
| 2026.03.23 | ₩34,543 | ₩34,543 | ₩31,568 | ₩31,752 | -8.08% | 3만 |
|---|
| 2026.03.20 | ₩31,101 | ₩31,127 | ₩31,101 | ₩31,127 | +0.09% | 2.1만 |
|---|
| 2026.03.19 | ₩31,087 | ₩31,094 | ₩31,087 | ₩31,094 | +0.02% | 900 |
|---|
| 2026.03.18 | ₩31,065 | ₩31,065 | ₩31,065 | ₩31,065 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,061 | ₩31,074 | ₩31,021 | ₩31,021 | -0.13% | 500 |
|---|
| 2026.03.13 | ₩30,961 | ₩30,961 | ₩30,961 | ₩30,961 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩30,966 | ₩30,966 | ₩30,919 | ₩30,919 | -0.15% | 300 |
|---|
| 2026.03.11 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩30,962 | ₩30,962 | ₩30,962 | ₩30,962 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,740 | ₩30,934 | ₩30,740 | ₩30,934 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩30,767 | ₩30,767 | ₩30,767 | ₩30,767 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,874 | ₩30,887 | ₩30,754 | ₩30,794 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩30,820 | ₩30,820 | ₩30,614 | ₩30,820 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩30,982 | ₩30,982 | ₩30,982 | ₩30,982 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩30,974 | ₩30,974 | ₩30,974 | ₩30,974 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,007 | ₩31,007 | ₩31,007 | ₩31,007 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩31,007 | ₩31,007 | ₩30,974 | ₩30,974 | -0.11% | 1.1천 |
|---|
| 2026.02.23 | ₩30,967 | ₩30,967 | ₩30,967 | ₩30,967 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩30,961 | ₩30,974 | ₩30,961 | ₩30,974 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩30,943 | ₩30,943 | ₩30,943 | ₩30,943 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩30,946 | ₩30,946 | ₩30,946 | ₩30,946 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩30,911 | ₩30,911 | ₩30,911 | ₩30,911 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩30,923 | ₩30,923 | ₩30,923 | ₩30,923 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩30,894 | ₩30,894 | ₩30,894 | ₩30,894 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩30,883 | ₩30,883 | ₩30,883 | ₩30,883 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩29,126 | ₩30,780 | ₩29,126 | ₩30,780 | +5.68% | 2.5천 |
|---|
| 2026.02.04 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,861 | ₩30,874 | ₩30,834 | ₩30,847 | -0.04% | 700 |
|---|
| 2026.02.02 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,849 | ₩30,849 | ₩30,849 | ₩30,849 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,847 | ₩30,847 | ₩30,847 | ₩30,847 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,820 | ₩30,820 | ₩30,820 | ₩30,820 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩30,914 | ₩30,914 | ₩30,794 | ₩30,794 | -0.39% | 200 |
|---|
| 2026.01.20 | ₩30,734 | ₩30,734 | ₩30,734 | ₩30,734 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,754 | ₩30,754 | ₩30,754 | ₩30,754 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,780 | ₩30,780 | ₩30,747 | ₩30,747 | -0.11% | 500 |
|---|
| 2026.01.13 | ₩30,687 | ₩30,780 | ₩30,687 | ₩30,740 | +0.17% | 2.7천 |
|---|
| 2026.01.12 | ₩30,754 | ₩30,754 | ₩30,754 | ₩30,754 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩30,694 | ₩30,694 | ₩30,688 | ₩30,688 | -0.02% | 200 |
|---|
| 2026.01.06 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩30,634 | ₩30,634 | ₩30,634 | ₩30,634 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩30,514 | ₩30,514 | ₩30,514 | ₩30,514 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩30,528 | ₩30,528 | ₩30,528 | ₩30,528 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩30,460 | ₩30,460 | ₩30,460 | ₩30,460 | 0.00% | 1.1천 |
|---|
| 2025.12.26 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩30,454 | ₩30,454 | ₩30,454 | ₩30,454 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,434 | ₩30,434 | ₩30,434 | ₩30,434 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩30,313 | ₩30,367 | ₩30,313 | ₩30,367 | +0.18% | 100 |
|---|
| 2025.12.19 | ₩30,307 | ₩30,307 | ₩30,307 | ₩30,307 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,183 | ₩30,183 | ₩30,183 | ₩30,183 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩30,023 | ₩30,023 | ₩30,023 | ₩30,023 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩30,103 | ₩30,113 | ₩30,047 | ₩30,113 | +0.04% | 600 |
|---|
| 2025.12.15 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩30,233 | ₩30,233 | ₩30,203 | ₩30,203 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩30,273 | ₩30,303 | ₩30,267 | ₩30,303 | +0.10% | 400 |
|---|
| 2025.12.10 | ₩30,087 | ₩30,315 | ₩30,087 | ₩30,315 | +0.76% | 2.1천 |
|---|
| 2025.12.09 | ₩30,153 | ₩30,205 | ₩30,127 | ₩30,205 | +0.17% | 5만 |
|---|
| 2025.12.08 | ₩30,233 | ₩30,233 | ₩30,199 | ₩30,199 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩30,287 | ₩30,327 | ₩30,232 | ₩30,232 | -0.18% | 7천 |
|---|
| 2025.12.04 | ₩30,153 | ₩30,153 | ₩30,153 | ₩30,153 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,073 | ₩30,073 | ₩30,073 | ₩30,073 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩30,100 | ₩30,100 | ₩30,053 | ₩30,053 | -0.16% | 4천 |
|---|
| 2025.11.26 | ₩30,007 | ₩30,033 | ₩29,993 | ₩30,033 | +0.09% | 300 |
|---|
| 2025.11.25 | ₩29,929 | ₩29,929 | ₩29,929 | ₩29,929 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,857 | ₩29,857 | ₩29,857 | ₩29,857 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩29,656 | ₩29,656 | ₩29,656 | ₩29,656 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,821 | ₩29,821 | ₩29,821 | ₩29,821 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,856 | ₩29,856 | ₩29,856 | ₩29,856 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩29,968 | ₩29,968 | ₩29,964 | ₩29,964 | -0.01% | 400 |
|---|
| 2025.11.12 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩30,089 | ₩30,089 | ₩30,089 | ₩30,089 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩30,072 | ₩30,072 | ₩30,072 | ₩30,072 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩29,904 | ₩29,904 | ₩29,904 | ₩29,904 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩29,887 | ₩29,916 | ₩29,887 | ₩29,916 | +0.10% | 500 |
|---|
| 2025.11.05 | ₩29,967 | ₩29,980 | ₩29,967 | ₩29,980 | +0.04% | 500 |
|---|
| 2025.11.04 | ₩29,887 | ₩29,887 | ₩29,887 | ₩29,887 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩30,044 | ₩30,044 | ₩30,044 | ₩30,044 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩29,967 | ₩29,967 | ₩29,967 | ₩29,967 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,032 | ₩30,032 | ₩30,032 | ₩30,032 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,047 | ₩30,047 | ₩30,047 | ₩30,047 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩30,068 | ₩30,068 | ₩30,068 | ₩30,068 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩29,967 | ₩29,967 | ₩29,967 | ₩29,967 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,822 | ₩29,822 | ₩29,822 | ₩29,822 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩29,834 | ₩29,834 | ₩29,834 | ₩29,834 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩29,937 | ₩29,937 | ₩29,937 | ₩29,937 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,760 | ₩29,760 | ₩29,760 | ₩29,760 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,708 | ₩29,708 | ₩29,708 | ₩29,708 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,689 | ₩29,689 | ₩29,689 | ₩29,689 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,496 | ₩29,496 | ₩29,496 | ₩29,496 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩29,616 | ₩29,616 | ₩29,616 | ₩29,616 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩29,393 | ₩29,393 | ₩29,231 | ₩29,231 | -0.55% | 200 |
|---|