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 | ₩35,943 | ₩36,103 | ₩35,943 | ₩36,049 | +0.29% | 2.1만 |
| 2026.10.08 | ₩35,875 | ₩35,875 | ₩35,716 | ₩35,716 | -0.44% | 1.8천 |
| 2026.10.07 | ₩36,211 | ₩36,211 | ₩36,167 | ₩36,167 | -0.12% | 800 |
| 2026.10.06 | ₩36,506 | ₩36,573 | ₩36,439 | ₩36,452 | -0.15% | 3.2천 |
| 2026.10.05 | ₩36,412 | ₩36,653 | ₩36,412 | ₩36,533 | +0.33% | 2.6천 |
| 2026.10.02 | ₩36,117 | ₩36,184 | ₩36,090 | ₩36,158 | +0.12% | 4.2천 |
| 2026.10.01 | ₩35,862 | ₩35,916 | ₩35,701 | ₩35,892 | +0.08% | 2.7천 |
| 2026.09.30 | ₩35,956 | ₩35,956 | ₩35,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,888 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩35,983 | ₩36,103 | ₩35,976 | ₩36,059 | +0.21% | 3.1천 |
|---|
| 2026.09.28 | ₩35,929 | ₩36,050 | ₩35,875 | ₩35,968 | +0.11% | 3.4천 |
|---|
| 2026.09.25 | ₩36,144 | ₩36,264 | ₩36,144 | ₩36,255 | +0.31% | 6.8천 |
|---|
| 2026.09.24 | ₩36,063 | ₩36,077 | ₩35,969 | ₩36,035 | -0.08% | 7.5천 |
|---|
| 2026.09.23 | ₩36,197 | ₩36,211 | ₩36,189 | ₩36,189 | -0.02% | 3.2천 |
|---|
| 2026.09.22 | ₩36,506 | ₩36,506 | ₩36,479 | ₩36,495 | -0.03% | 2.9천 |
|---|
| 2026.09.21 | ₩36,211 | ₩36,433 | ₩36,211 | ₩36,433 | +0.61% | 3천 |
|---|
| 2026.09.18 | ₩35,910 | ₩35,910 | ₩35,910 | ₩35,910 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,902 | ₩35,902 | ₩35,841 | ₩35,841 | -0.17% | 900 |
|---|
| 2026.09.16 | ₩35,417 | ₩35,417 | ₩35,417 | ₩35,417 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,473 | ₩35,473 | ₩35,414 | ₩35,414 | -0.17% | 900 |
|---|
| 2026.09.14 | ₩35,607 | ₩35,634 | ₩35,546 | ₩35,546 | -0.17% | 900 |
|---|
| 2026.09.11 | ₩36,090 | ₩36,103 | ₩36,010 | ₩36,062 | -0.08% | 5.9천 |
|---|
| 2026.09.10 | ₩35,896 | ₩35,896 | ₩35,888 | ₩35,888 | -0.02% | 300 |
|---|
| 2026.09.09 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,519 | ₩36,519 | ₩36,456 | ₩36,456 | -0.17% | 3.4천 |
|---|
| 2026.09.04 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,916 | ₩36,043 | ₩35,916 | ₩36,043 | +0.35% | 1.5천 |
|---|
| 2026.09.02 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,782 | ₩35,854 | ₩35,782 | ₩35,854 | +0.20% | 2.6천 |
|---|
| 2026.08.28 | ₩35,929 | ₩35,983 | ₩35,763 | ₩35,763 | -0.46% | 7.9천 |
|---|
| 2026.08.27 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,768 | ₩35,782 | ₩35,768 | ₩35,782 | +0.04% | 2.4천 |
|---|
| 2026.08.25 | ₩35,594 | ₩35,724 | ₩35,594 | ₩35,724 | +0.37% | 200 |
|---|
| 2026.08.24 | ₩35,326 | ₩35,359 | ₩35,326 | ₩35,359 | +0.09% | 1.6천 |
|---|
| 2026.08.21 | ₩35,587 | ₩35,625 | ₩35,587 | ₩35,625 | +0.11% | 300 |
|---|
| 2026.08.20 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,312 | ₩35,326 | ₩35,244 | ₩35,244 | -0.19% | 300 |
|---|
| 2026.08.18 | ₩35,051 | ₩35,051 | ₩35,037 | ₩35,037 | -0.04% | 900 |
|---|
| 2026.08.17 | ₩35,654 | ₩35,654 | ₩35,590 | ₩35,590 | -0.18% | 900 |
|---|
| 2026.08.14 | ₩35,420 | ₩35,529 | ₩35,413 | ₩35,413 | -0.02% | 3.2천 |
|---|
| 2026.08.13 | ₩35,420 | ₩35,460 | ₩35,312 | ₩35,315 | -0.30% | 4.3천 |
|---|
| 2026.08.12 | ₩35,273 | ₩35,273 | ₩35,273 | ₩35,273 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,964 | ₩35,044 | ₩34,843 | ₩34,937 | -0.08% | 9.6천 |
|---|
| 2026.08.10 | ₩34,762 | ₩34,883 | ₩34,762 | ₩34,812 | +0.14% | 2.9천 |
|---|
| 2026.08.07 | ₩34,615 | ₩34,843 | ₩34,615 | ₩34,840 | +0.65% | 1만 |
|---|
| 2026.08.06 | ₩34,608 | ₩34,642 | ₩34,575 | ₩34,619 | +0.03% | 4.4천 |
|---|
| 2026.08.05 | ₩34,789 | ₩34,789 | ₩34,695 | ₩34,760 | -0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩34,534 | ₩34,820 | ₩34,400 | ₩34,699 | +0.48% | 9.2천 |
|---|
| 2026.08.03 | ₩34,226 | ₩34,305 | ₩34,226 | ₩34,305 | +0.23% | 2.2천 |
|---|
| 2026.07.31 | ₩34,628 | ₩34,655 | ₩34,292 | ₩34,292 | -0.97% | 4천 |
|---|
| 2026.07.30 | ₩34,119 | ₩34,119 | ₩34,113 | ₩34,113 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩33,327 | ₩33,327 | ₩33,201 | ₩33,201 | -0.38% | 200 |
|---|
| 2026.07.28 | ₩33,609 | ₩33,622 | ₩33,538 | ₩33,538 | -0.21% | 300 |
|---|
| 2026.07.27 | ₩33,689 | ₩33,862 | ₩33,596 | ₩33,862 | +0.51% | 3.9천 |
|---|
| 2026.07.24 | ₩33,837 | ₩33,917 | ₩33,656 | ₩33,656 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩34,038 | ₩34,052 | ₩34,025 | ₩34,042 | +0.01% | 1.5천 |
|---|
| 2026.07.22 | ₩34,065 | ₩34,192 | ₩34,065 | ₩34,166 | +0.30% | 3.2천 |
|---|
| 2026.07.21 | ₩34,280 | ₩34,440 | ₩34,280 | ₩34,345 | +0.19% | 4.6천 |
|---|
| 2026.07.20 | ₩33,743 | ₩33,850 | ₩33,676 | ₩33,706 | -0.11% | 5.6천 |
|---|
| 2026.07.17 | ₩33,515 | ₩33,628 | ₩33,515 | ₩33,628 | +0.34% | 1천 |
|---|
| 2026.07.16 | ₩33,958 | ₩33,971 | ₩33,826 | ₩33,826 | -0.39% | 1만 |
|---|
| 2026.07.15 | ₩34,414 | ₩34,414 | ₩34,159 | ₩34,281 | -0.39% | 5천 |
|---|
| 2026.07.14 | ₩34,226 | ₩34,306 | ₩34,212 | ₩34,266 | +0.12% | 2.2천 |
|---|
| 2026.07.13 | ₩34,119 | ₩34,172 | ₩33,905 | ₩33,982 | -0.40% | 4.8천 |
|---|
| 2026.07.10 | ₩34,499 | ₩34,618 | ₩34,494 | ₩34,618 | +0.34% | 2.3천 |
|---|
| 2026.07.09 | ₩34,615 | ₩34,615 | ₩34,508 | ₩34,534 | -0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩33,931 | ₩34,420 | ₩33,931 | ₩34,420 | +1.44% | 4.1천 |
|---|
| 2026.07.07 | ₩34,147 | ₩34,320 | ₩34,147 | ₩34,231 | +0.25% | 2.4천 |
|---|
| 2026.07.06 | ₩34,601 | ₩34,776 | ₩34,588 | ₩34,686 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩34,259 | ₩34,335 | ₩34,159 | ₩34,167 | -0.27% | 900 |
|---|
| 2026.07.01 | ₩34,481 | ₩34,561 | ₩34,404 | ₩34,404 | -0.22% | 5.5천 |
|---|
| 2026.06.30 | ₩34,682 | ₩35,031 | ₩34,682 | ₩34,923 | +0.70% | 5.4천 |
|---|
| 2026.06.29 | ₩34,326 | ₩34,668 | ₩34,326 | ₩34,591 | +0.77% | 4.4천 |
|---|
| 2026.06.26 | ₩34,521 | ₩34,521 | ₩34,360 | ₩34,516 | -0.02% | 3.8천 |
|---|
| 2026.06.25 | ₩34,682 | ₩34,762 | ₩34,628 | ₩34,640 | -0.12% | 30만 |
|---|
| 2026.06.24 | ₩34,467 | ₩34,467 | ₩34,280 | ₩34,416 | -0.15% | 4.9천 |
|---|
| 2026.06.23 | ₩34,662 | ₩34,682 | ₩34,474 | ₩34,494 | -0.48% | 600 |
|---|
| 2026.06.22 | ₩35,420 | ₩35,540 | ₩35,420 | ₩35,466 | +0.13% | 7천 |
|---|
| 2026.06.18 | ₩35,299 | ₩35,414 | ₩35,299 | ₩35,414 | +0.33% | 3.3천 |
|---|
| 2026.06.17 | ₩35,232 | ₩35,232 | ₩34,914 | ₩34,914 | -0.90% | 100 |
|---|
| 2026.06.16 | ₩35,031 | ₩35,064 | ₩34,980 | ₩34,980 | -0.15% | 2.1천 |
|---|
| 2026.06.15 | ₩35,165 | ₩35,292 | ₩35,111 | ₩35,292 | +0.36% | 3.1천 |
|---|
| 2026.06.12 | ₩34,508 | ₩34,642 | ₩34,508 | ₩34,630 | +0.35% | 4.9천 |
|---|
| 2026.06.11 | ₩33,998 | ₩34,474 | ₩33,984 | ₩34,474 | +1.40% | 4.3천 |
|---|
| 2026.06.10 | ₩34,052 | ₩34,105 | ₩33,700 | ₩33,700 | -1.03% | 1천 |
|---|
| 2026.06.09 | ₩34,440 | ₩34,440 | ₩33,636 | ₩34,078 | -1.05% | 1.2만 |
|---|
| 2026.06.08 | ₩34,199 | ₩34,333 | ₩34,065 | ₩34,065 | -0.39% | 2.1만 |
|---|
| 2026.06.05 | ₩34,186 | ₩34,253 | ₩33,756 | ₩33,783 | -1.18% | 1.3만 |
|---|
| 2026.06.04 | ₩34,709 | ₩35,017 | ₩34,709 | ₩34,925 | +0.62% | 5.7천 |
|---|
| 2026.06.03 | ₩35,178 | ₩35,178 | ₩35,057 | ₩35,106 | -0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩35,314 | ₩35,379 | ₩35,138 | ₩35,359 | +0.13% | 3.5천 |
|---|
| 2026.06.01 | ₩35,104 | ₩35,263 | ₩35,098 | ₩35,263 | +0.45% | 600 |
|---|
| 2026.05.29 | ₩35,031 | ₩35,057 | ₩34,966 | ₩34,966 | -0.18% | 1.7천 |
|---|
| 2026.05.28 | ₩35,017 | ₩35,071 | ₩35,017 | ₩35,024 | +0.02% | 3.8천 |
|---|
| 2026.05.27 | ₩35,031 | ₩35,031 | ₩34,937 | ₩34,982 | -0.14% | 1.1천 |
|---|
| 2026.05.26 | ₩34,910 | ₩35,098 | ₩34,910 | ₩35,053 | +0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩34,447 | ₩34,575 | ₩34,447 | ₩34,474 | +0.08% | 2.4천 |
|---|
| 2026.05.21 | ₩34,373 | ₩34,541 | ₩34,347 | ₩34,541 | +0.49% | 4.2천 |
|---|
| 2026.05.20 | ₩34,280 | ₩34,357 | ₩34,280 | ₩34,357 | +0.23% | 200 |
|---|
| 2026.05.19 | ₩34,011 | ₩34,253 | ₩33,931 | ₩34,072 | +0.18% | 2.5천 |
|---|
| 2026.05.18 | ₩34,380 | ₩34,387 | ₩34,280 | ₩34,302 | -0.23% | 2.6천 |
|---|
| 2026.05.15 | ₩34,414 | ₩34,414 | ₩34,339 | ₩34,339 | -0.22% | 1.8천 |
|---|
| 2026.05.14 | ₩34,964 | ₩35,020 | ₩34,950 | ₩35,020 | +0.16% | 900 |
|---|
| 2026.05.13 | ₩34,736 | ₩34,964 | ₩34,722 | ₩34,964 | +0.66% | 3.6천 |
|---|
| 2026.05.12 | ₩34,709 | ₩34,709 | ₩34,558 | ₩34,576 | -0.38% | 4.1천 |
|---|
| 2026.05.11 | ₩35,218 | ₩35,363 | ₩35,185 | ₩35,225 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩35,352 | ₩35,352 | ₩35,326 | ₩35,326 | -0.08% | 1.1천 |
|---|
| 2026.05.07 | ₩35,192 | ₩35,232 | ₩34,990 | ₩34,990 | -0.57% | 5.3천 |
|---|
| 2026.05.06 | ₩34,950 | ₩35,326 | ₩34,950 | ₩35,192 | +0.69% | 3만 |
|---|
| 2026.05.05 | ₩34,668 | ₩34,668 | ₩34,668 | ₩34,668 | 0.00% | 5.3천 |
|---|
| 2026.05.04 | ₩34,280 | ₩34,427 | ₩34,172 | ₩34,172 | -0.31% | 1.5만 |
|---|
| 2026.05.01 | ₩34,092 | ₩34,280 | ₩33,984 | ₩34,199 | +0.31% | 9.6천 |
|---|
| 2026.04.30 | ₩33,944 | ₩34,105 | ₩33,891 | ₩34,105 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩33,850 | ₩33,866 | ₩33,850 | ₩33,866 | +0.05% | 1.8천 |
|---|
| 2026.04.28 | ₩34,025 | ₩34,025 | ₩33,850 | ₩33,917 | -0.32% | 1.6천 |
|---|
| 2026.04.27 | ₩34,199 | ₩34,199 | ₩34,119 | ₩34,132 | -0.20% | 1천 |
|---|
| 2026.04.24 | ₩34,025 | ₩34,202 | ₩34,025 | ₩34,202 | +0.52% | 1.1천 |
|---|
| 2026.04.23 | ₩33,877 | ₩33,931 | ₩33,609 | ₩33,676 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩33,971 | ₩34,078 | ₩33,904 | ₩34,065 | +0.28% | 8.9천 |
|---|
| 2026.04.21 | ₩34,132 | ₩34,132 | ₩33,703 | ₩33,730 | -1.18% | 1.2만 |
|---|
| 2026.04.20 | ₩34,132 | ₩34,132 | ₩33,824 | ₩33,958 | -0.51% | 1.4만 |
|---|
| 2026.04.17 | ₩34,266 | ₩34,266 | ₩34,140 | ₩34,140 | -0.37% | 500 |
|---|
| 2026.04.16 | ₩33,837 | ₩33,837 | ₩33,716 | ₩33,716 | -0.36% | 800 |
|---|
| 2026.04.15 | ₩33,703 | ₩33,703 | ₩33,622 | ₩33,695 | -0.02% | 1.3만 |
|---|
| 2026.04.14 | ₩33,555 | ₩33,711 | ₩33,555 | ₩33,711 | +0.46% | 2.4천 |
|---|
| 2026.04.13 | ₩32,885 | ₩33,408 | ₩32,885 | ₩33,361 | +1.45% | 7.4천 |
|---|
| 2026.04.10 | ₩33,231 | ₩33,247 | ₩33,153 | ₩33,153 | -0.23% | 2.6천 |
|---|
| 2026.04.09 | ₩32,965 | ₩33,126 | ₩32,965 | ₩33,005 | +0.12% | 5천 |
|---|
| 2026.04.08 | ₩33,274 | ₩33,274 | ₩32,952 | ₩32,979 | -0.89% | 8.2천 |
|---|
| 2026.04.07 | ₩31,684 | ₩31,861 | ₩31,570 | ₩31,861 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩31,678 | ₩31,734 | ₩31,678 | ₩31,734 | +0.18% | 4천 |
|---|
| 2026.04.02 | ₩31,061 | ₩31,597 | ₩31,061 | ₩31,596 | +1.72% | 1.5만 |
|---|
| 2026.04.01 | ₩31,933 | ₩31,946 | ₩31,128 | ₩31,879 | -0.17% | 7.8만 |
|---|
| 2026.03.31 | ₩30,927 | ₩31,617 | ₩30,913 | ₩31,617 | +2.23% | 4.4만 |
|---|
| 2026.03.30 | ₩31,061 | ₩31,249 | ₩30,685 | ₩30,759 | -0.97% | 2.9만 |
|---|
| 2026.03.27 | ₩31,034 | ₩31,074 | ₩30,954 | ₩30,967 | -0.22% | 2.2만 |
|---|
| 2026.03.26 | ₩31,436 | ₩31,637 | ₩31,031 | ₩31,031 | -1.29% | 9.4만 |
|---|
| 2026.03.25 | ₩31,892 | ₩32,107 | ₩31,865 | ₩31,922 | +0.09% | 3.9만 |
|---|
| 2026.03.24 | ₩31,544 | ₩31,684 | ₩31,450 | ₩31,591 | +0.15% | 8.9천 |
|---|
| 2026.03.23 | ₩34,722 | ₩34,722 | ₩31,731 | ₩31,916 | -8.08% | 3만 |
|---|
| 2026.03.20 | ₩31,262 | ₩31,289 | ₩31,262 | ₩31,289 | +0.09% | 2.1만 |
|---|
| 2026.03.19 | ₩31,249 | ₩31,255 | ₩31,249 | ₩31,255 | +0.02% | 900 |
|---|
| 2026.03.18 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,202 | ₩31,202 | ₩31,202 | ₩31,202 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,222 | ₩31,235 | ₩31,182 | ₩31,182 | -0.13% | 500 |
|---|
| 2026.03.13 | ₩31,121 | ₩31,121 | ₩31,121 | ₩31,121 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,127 | ₩31,127 | ₩31,080 | ₩31,080 | -0.15% | 300 |
|---|
| 2026.03.11 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,122 | ₩31,122 | ₩31,122 | ₩31,122 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,900 | ₩31,094 | ₩30,900 | ₩31,094 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩30,927 | ₩30,927 | ₩30,927 | ₩30,927 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩31,034 | ₩31,047 | ₩30,913 | ₩30,954 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩31,054 | ₩31,054 | ₩31,054 | ₩31,054 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩30,980 | ₩30,980 | ₩30,772 | ₩30,980 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩31,141 | ₩31,141 | ₩31,141 | ₩31,141 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩31,143 | ₩31,143 | ₩31,143 | ₩31,143 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,168 | ₩31,168 | ₩31,168 | ₩31,168 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩31,168 | ₩31,168 | ₩31,135 | ₩31,135 | -0.11% | 1.1천 |
|---|
| 2026.02.23 | ₩31,128 | ₩31,128 | ₩31,128 | ₩31,128 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩31,121 | ₩31,135 | ₩31,121 | ₩31,135 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩31,104 | ₩31,104 | ₩31,104 | ₩31,104 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩31,106 | ₩31,106 | ₩31,106 | ₩31,106 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩31,072 | ₩31,072 | ₩31,072 | ₩31,072 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,081 | ₩31,081 | ₩31,081 | ₩31,081 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩31,084 | ₩31,084 | ₩31,084 | ₩31,084 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩31,054 | ₩31,054 | ₩31,054 | ₩31,054 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩31,043 | ₩31,043 | ₩31,043 | ₩31,043 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩29,277 | ₩30,940 | ₩29,277 | ₩30,940 | +5.68% | 2.5천 |
|---|
| 2026.02.04 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩31,021 | ₩31,034 | ₩30,994 | ₩31,007 | -0.04% | 700 |
|---|
| 2026.02.02 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩31,008 | ₩31,008 | ₩31,008 | ₩31,008 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩31,007 | ₩31,007 | ₩31,007 | ₩31,007 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩30,994 | ₩30,994 | ₩30,994 | ₩30,994 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,980 | ₩30,980 | ₩30,980 | ₩30,980 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,074 | ₩31,074 | ₩30,954 | ₩30,954 | -0.39% | 200 |
|---|
| 2026.01.20 | ₩30,893 | ₩30,893 | ₩30,893 | ₩30,893 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,940 | ₩30,940 | ₩30,907 | ₩30,907 | -0.11% | 500 |
|---|
| 2026.01.13 | ₩30,846 | ₩30,940 | ₩30,846 | ₩30,900 | +0.17% | 2.7천 |
|---|
| 2026.01.12 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩30,900 | ₩30,900 | ₩30,900 | ₩30,900 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,860 | ₩30,860 | ₩30,860 | ₩30,860 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩30,853 | ₩30,853 | ₩30,848 | ₩30,848 | -0.02% | 200 |
|---|
| 2026.01.06 | ₩30,886 | ₩30,886 | ₩30,886 | ₩30,886 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,850 | ₩30,850 | ₩30,850 | ₩30,850 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩30,793 | ₩30,793 | ₩30,793 | ₩30,793 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩30,672 | ₩30,672 | ₩30,672 | ₩30,672 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩30,687 | ₩30,687 | ₩30,687 | ₩30,687 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 1.1천 |
|---|
| 2025.12.26 | ₩30,668 | ₩30,668 | ₩30,668 | ₩30,668 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩30,612 | ₩30,612 | ₩30,612 | ₩30,612 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩30,471 | ₩30,524 | ₩30,471 | ₩30,524 | +0.18% | 100 |
|---|
| 2025.12.19 | ₩30,464 | ₩30,464 | ₩30,464 | ₩30,464 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,339 | ₩30,339 | ₩30,339 | ₩30,339 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩30,178 | ₩30,178 | ₩30,178 | ₩30,178 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩30,259 | ₩30,270 | ₩30,202 | ₩30,270 | +0.04% | 600 |
|---|
| 2025.12.15 | ₩30,350 | ₩30,350 | ₩30,350 | ₩30,350 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩30,390 | ₩30,390 | ₩30,359 | ₩30,359 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩30,430 | ₩30,460 | ₩30,424 | ₩30,460 | +0.10% | 400 |
|---|
| 2025.12.10 | ₩30,243 | ₩30,472 | ₩30,243 | ₩30,472 | +0.76% | 2.1천 |
|---|
| 2025.12.09 | ₩30,310 | ₩30,362 | ₩30,283 | ₩30,362 | +0.17% | 5만 |
|---|
| 2025.12.08 | ₩30,390 | ₩30,390 | ₩30,355 | ₩30,355 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩30,444 | ₩30,484 | ₩30,389 | ₩30,389 | -0.18% | 7천 |
|---|
| 2025.12.04 | ₩30,310 | ₩30,310 | ₩30,310 | ₩30,310 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩30,283 | ₩30,283 | ₩30,283 | ₩30,283 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩30,256 | ₩30,256 | ₩30,209 | ₩30,209 | -0.16% | 4천 |
|---|
| 2025.11.26 | ₩30,162 | ₩30,189 | ₩30,149 | ₩30,189 | +0.09% | 300 |
|---|
| 2025.11.25 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩30,012 | ₩30,012 | ₩30,012 | ₩30,012 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩29,835 | ₩29,835 | ₩29,835 | ₩29,835 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩29,810 | ₩29,810 | ₩29,810 | ₩29,810 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩29,962 | ₩29,962 | ₩29,962 | ₩29,962 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,976 | ₩29,976 | ₩29,976 | ₩29,976 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩30,011 | ₩30,011 | ₩30,011 | ₩30,011 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩30,156 | ₩30,156 | ₩30,156 | ₩30,156 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,123 | ₩30,123 | ₩30,119 | ₩30,119 | -0.01% | 400 |
|---|
| 2025.11.12 | ₩30,236 | ₩30,236 | ₩30,236 | ₩30,236 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩30,245 | ₩30,245 | ₩30,245 | ₩30,245 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩30,059 | ₩30,059 | ₩30,059 | ₩30,059 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩30,042 | ₩30,071 | ₩30,042 | ₩30,071 | +0.10% | 500 |
|---|
| 2025.11.05 | ₩30,122 | ₩30,135 | ₩30,122 | ₩30,135 | +0.04% | 500 |
|---|
| 2025.11.04 | ₩30,042 | ₩30,042 | ₩30,042 | ₩30,042 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩30,200 | ₩30,200 | ₩30,200 | ₩30,200 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,188 | ₩30,188 | ₩30,188 | ₩30,188 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩30,075 | ₩30,075 | ₩30,075 | ₩30,075 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,977 | ₩29,977 | ₩29,977 | ₩29,977 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩30,092 | ₩30,092 | ₩30,092 | ₩30,092 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,914 | ₩29,914 | ₩29,914 | ₩29,914 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,843 | ₩29,843 | ₩29,843 | ₩29,843 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,649 | ₩29,649 | ₩29,649 | ₩29,649 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩29,769 | ₩29,769 | ₩29,769 | ₩29,769 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩29,545 | ₩29,545 | ₩29,383 | ₩29,383 | -0.55% | 200 |
|---|