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 | ₩35,870 | ₩36,031 | ₩35,870 | ₩35,976 | +0.29% | 2.1만 |
| 2026.10.08 | ₩35,803 | ₩35,803 | ₩35,644 | ₩35,644 | -0.44% | 1.8천 |
| 2026.10.07 | ₩36,138 | ₩36,138 | ₩36,093 | ₩36,093 | -0.12% | 800 |
| 2026.10.06 | ₩36,432 | ₩36,499 | ₩36,365 | ₩36,379 | -0.15% | 3.2천 |
| 2026.10.05 | ₩36,338 | ₩36,579 | ₩36,338 | ₩36,459 | +0.33% | 2.6천 |
| 2026.10.02 | ₩36,044 | ₩36,111 | ₩36,017 | ₩36,085 | +0.12% | 4.2천 |
| 2026.10.01 | ₩35,790 | ₩35,843 | ₩35,629 | ₩35,819 | +0.08% | 2.7천 |
| 2026.09.30 | ₩35,883 | ₩35,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,815 |
| -0.19% |
| 1.4천 |
| 2026.09.29 | ₩35,910 | ₩36,031 | ₩35,903 | ₩35,986 | +0.21% | 3.1천 |
|---|
| 2026.09.28 | ₩35,857 | ₩35,977 | ₩35,803 | ₩35,895 | +0.11% | 3.4천 |
|---|
| 2026.09.25 | ₩36,071 | ₩36,191 | ₩36,071 | ₩36,182 | +0.31% | 6.8천 |
|---|
| 2026.09.24 | ₩35,990 | ₩36,004 | ₩35,897 | ₩35,962 | -0.08% | 7.5천 |
|---|
| 2026.09.23 | ₩36,124 | ₩36,138 | ₩36,116 | ₩36,116 | -0.02% | 3.2천 |
|---|
| 2026.09.22 | ₩36,432 | ₩36,432 | ₩36,405 | ₩36,421 | -0.03% | 2.9천 |
|---|
| 2026.09.21 | ₩36,138 | ₩36,360 | ₩36,138 | ₩36,360 | +0.61% | 3천 |
|---|
| 2026.09.18 | ₩35,838 | ₩35,838 | ₩35,838 | ₩35,838 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩35,830 | ₩35,830 | ₩35,768 | ₩35,768 | -0.17% | 900 |
|---|
| 2026.09.16 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,401 | ₩35,401 | ₩35,343 | ₩35,343 | -0.17% | 900 |
|---|
| 2026.09.14 | ₩35,535 | ₩35,562 | ₩35,474 | ₩35,474 | -0.17% | 900 |
|---|
| 2026.09.11 | ₩36,017 | ₩36,031 | ₩35,937 | ₩35,989 | -0.08% | 5.9천 |
|---|
| 2026.09.10 | ₩35,823 | ₩35,823 | ₩35,815 | ₩35,815 | -0.02% | 300 |
|---|
| 2026.09.09 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,445 | ₩36,445 | ₩36,383 | ₩36,383 | -0.17% | 3.4천 |
|---|
| 2026.09.04 | ₩36,324 | ₩36,324 | ₩36,324 | ₩36,324 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,843 | ₩35,970 | ₩35,843 | ₩35,970 | +0.35% | 1.5천 |
|---|
| 2026.09.02 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩35,642 | ₩35,642 | ₩35,642 | ₩35,642 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,709 | ₩35,782 | ₩35,709 | ₩35,782 | +0.20% | 2.6천 |
|---|
| 2026.08.28 | ₩35,857 | ₩35,910 | ₩35,691 | ₩35,691 | -0.46% | 7.9천 |
|---|
| 2026.08.27 | ₩35,820 | ₩35,820 | ₩35,820 | ₩35,820 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,696 | ₩35,709 | ₩35,696 | ₩35,709 | +0.04% | 2.4천 |
|---|
| 2026.08.25 | ₩35,522 | ₩35,652 | ₩35,522 | ₩35,652 | +0.37% | 200 |
|---|
| 2026.08.24 | ₩35,254 | ₩35,288 | ₩35,254 | ₩35,288 | +0.09% | 1.6천 |
|---|
| 2026.08.21 | ₩35,515 | ₩35,553 | ₩35,515 | ₩35,553 | +0.11% | 300 |
|---|
| 2026.08.20 | ₩35,450 | ₩35,450 | ₩35,450 | ₩35,450 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,241 | ₩35,254 | ₩35,173 | ₩35,173 | -0.19% | 300 |
|---|
| 2026.08.18 | ₩34,980 | ₩34,980 | ₩34,966 | ₩34,966 | -0.04% | 900 |
|---|
| 2026.08.17 | ₩35,582 | ₩35,582 | ₩35,518 | ₩35,518 | -0.18% | 900 |
|---|
| 2026.08.14 | ₩35,348 | ₩35,458 | ₩35,341 | ₩35,341 | -0.02% | 3.2천 |
|---|
| 2026.08.13 | ₩35,348 | ₩35,388 | ₩35,241 | ₩35,244 | -0.30% | 4.3천 |
|---|
| 2026.08.12 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩34,893 | ₩34,973 | ₩34,772 | ₩34,866 | -0.08% | 9.6천 |
|---|
| 2026.08.10 | ₩34,692 | ₩34,813 | ₩34,692 | ₩34,742 | +0.14% | 2.9천 |
|---|
| 2026.08.07 | ₩34,545 | ₩34,772 | ₩34,545 | ₩34,770 | +0.65% | 1만 |
|---|
| 2026.08.06 | ₩34,538 | ₩34,572 | ₩34,505 | ₩34,549 | +0.03% | 4.4천 |
|---|
| 2026.08.05 | ₩34,719 | ₩34,719 | ₩34,625 | ₩34,689 | -0.08% | 2.2천 |
|---|
| 2026.08.04 | ₩34,465 | ₩34,750 | ₩34,331 | ₩34,629 | +0.48% | 9.2천 |
|---|
| 2026.08.03 | ₩34,157 | ₩34,236 | ₩34,157 | ₩34,236 | +0.23% | 2.2천 |
|---|
| 2026.07.31 | ₩34,558 | ₩34,585 | ₩34,222 | ₩34,222 | -0.97% | 4천 |
|---|
| 2026.07.30 | ₩34,050 | ₩34,050 | ₩34,044 | ₩34,044 | -0.02% | 200 |
|---|
| 2026.07.29 | ₩33,260 | ₩33,260 | ₩33,134 | ₩33,134 | -0.38% | 200 |
|---|
| 2026.07.28 | ₩33,541 | ₩33,554 | ₩33,470 | ₩33,470 | -0.21% | 300 |
|---|
| 2026.07.27 | ₩33,621 | ₩33,794 | ₩33,528 | ₩33,794 | +0.51% | 3.9천 |
|---|
| 2026.07.24 | ₩33,769 | ₩33,849 | ₩33,588 | ₩33,588 | -0.54% | 4.8천 |
|---|
| 2026.07.23 | ₩33,969 | ₩33,983 | ₩33,956 | ₩33,973 | +0.01% | 1.5천 |
|---|
| 2026.07.22 | ₩33,996 | ₩34,123 | ₩33,996 | ₩34,097 | +0.30% | 3.2천 |
|---|
| 2026.07.21 | ₩34,210 | ₩34,371 | ₩34,210 | ₩34,276 | +0.19% | 4.6천 |
|---|
| 2026.07.20 | ₩33,675 | ₩33,782 | ₩33,608 | ₩33,637 | -0.11% | 5.6천 |
|---|
| 2026.07.17 | ₩33,447 | ₩33,560 | ₩33,447 | ₩33,560 | +0.34% | 1천 |
|---|
| 2026.07.16 | ₩33,889 | ₩33,902 | ₩33,758 | ₩33,758 | -0.39% | 1만 |
|---|
| 2026.07.15 | ₩34,344 | ₩34,344 | ₩34,090 | ₩34,212 | -0.39% | 5천 |
|---|
| 2026.07.14 | ₩34,157 | ₩34,237 | ₩34,143 | ₩34,197 | +0.12% | 2.2천 |
|---|
| 2026.07.13 | ₩34,050 | ₩34,103 | ₩33,837 | ₩33,913 | -0.40% | 4.8천 |
|---|
| 2026.07.10 | ₩34,430 | ₩34,548 | ₩34,424 | ₩34,548 | +0.34% | 2.3천 |
|---|
| 2026.07.09 | ₩34,545 | ₩34,545 | ₩34,438 | ₩34,465 | -0.23% | 2.3천 |
|---|
| 2026.07.08 | ₩33,862 | ₩34,351 | ₩33,862 | ₩34,351 | +1.44% | 4.1천 |
|---|
| 2026.07.07 | ₩34,078 | ₩34,250 | ₩34,078 | ₩34,162 | +0.25% | 2.4천 |
|---|
| 2026.07.06 | ₩34,531 | ₩34,705 | ₩34,518 | ₩34,616 | +0.24% | 5.2천 |
|---|
| 2026.07.02 | ₩34,190 | ₩34,265 | ₩34,090 | ₩34,098 | -0.27% | 900 |
|---|
| 2026.07.01 | ₩34,411 | ₩34,491 | ₩34,335 | ₩34,335 | -0.22% | 5.5천 |
|---|
| 2026.06.30 | ₩34,612 | ₩34,960 | ₩34,612 | ₩34,853 | +0.70% | 5.4천 |
|---|
| 2026.06.29 | ₩34,257 | ₩34,598 | ₩34,257 | ₩34,521 | +0.77% | 4.4천 |
|---|
| 2026.06.26 | ₩34,451 | ₩34,451 | ₩34,291 | ₩34,446 | -0.02% | 3.8천 |
|---|
| 2026.06.25 | ₩34,612 | ₩34,692 | ₩34,558 | ₩34,570 | -0.12% | 30만 |
|---|
| 2026.06.24 | ₩34,398 | ₩34,398 | ₩34,210 | ₩34,347 | -0.15% | 4.9천 |
|---|
| 2026.06.23 | ₩34,592 | ₩34,612 | ₩34,404 | ₩34,424 | -0.48% | 600 |
|---|
| 2026.06.22 | ₩35,348 | ₩35,468 | ₩35,348 | ₩35,395 | +0.13% | 7천 |
|---|
| 2026.06.18 | ₩35,227 | ₩35,343 | ₩35,227 | ₩35,343 | +0.33% | 3.3천 |
|---|
| 2026.06.17 | ₩35,161 | ₩35,161 | ₩34,843 | ₩34,843 | -0.90% | 100 |
|---|
| 2026.06.16 | ₩34,960 | ₩34,993 | ₩34,909 | ₩34,909 | -0.15% | 2.1천 |
|---|
| 2026.06.15 | ₩35,094 | ₩35,221 | ₩35,040 | ₩35,221 | +0.36% | 3.1천 |
|---|
| 2026.06.12 | ₩34,438 | ₩34,572 | ₩34,438 | ₩34,560 | +0.35% | 4.9천 |
|---|
| 2026.06.11 | ₩33,929 | ₩34,404 | ₩33,916 | ₩34,404 | +1.40% | 4.3천 |
|---|
| 2026.06.10 | ₩33,983 | ₩34,036 | ₩33,632 | ₩33,632 | -1.03% | 1천 |
|---|
| 2026.06.09 | ₩34,371 | ₩34,371 | ₩33,568 | ₩34,010 | -1.05% | 1.2만 |
|---|
| 2026.06.08 | ₩34,130 | ₩34,264 | ₩33,996 | ₩33,996 | -0.39% | 2.1만 |
|---|
| 2026.06.05 | ₩34,117 | ₩34,184 | ₩33,688 | ₩33,715 | -1.18% | 1.3만 |
|---|
| 2026.06.04 | ₩34,639 | ₩34,946 | ₩34,639 | ₩34,854 | +0.62% | 5.7천 |
|---|
| 2026.06.03 | ₩35,107 | ₩35,107 | ₩34,987 | ₩35,035 | -0.21% | 4.3천 |
|---|
| 2026.06.02 | ₩35,242 | ₩35,308 | ₩35,067 | ₩35,288 | +0.13% | 3.5천 |
|---|
| 2026.06.01 | ₩35,033 | ₩35,191 | ₩35,027 | ₩35,191 | +0.45% | 600 |
|---|
| 2026.05.29 | ₩34,960 | ₩34,987 | ₩34,896 | ₩34,896 | -0.18% | 1.7천 |
|---|
| 2026.05.28 | ₩34,946 | ₩35,000 | ₩34,946 | ₩34,953 | +0.02% | 3.8천 |
|---|
| 2026.05.27 | ₩34,960 | ₩34,960 | ₩34,866 | ₩34,912 | -0.14% | 1.1천 |
|---|
| 2026.05.26 | ₩34,839 | ₩35,027 | ₩34,839 | ₩34,983 | +0.41% | 1.4천 |
|---|
| 2026.05.22 | ₩34,378 | ₩34,505 | ₩34,378 | ₩34,404 | +0.08% | 2.4천 |
|---|
| 2026.05.21 | ₩34,304 | ₩34,471 | ₩34,277 | ₩34,471 | +0.49% | 4.2천 |
|---|
| 2026.05.20 | ₩34,210 | ₩34,288 | ₩34,210 | ₩34,288 | +0.23% | 200 |
|---|
| 2026.05.19 | ₩33,943 | ₩34,184 | ₩33,862 | ₩34,003 | +0.18% | 2.5천 |
|---|
| 2026.05.18 | ₩34,311 | ₩34,317 | ₩34,210 | ₩34,233 | -0.23% | 2.6천 |
|---|
| 2026.05.15 | ₩34,344 | ₩34,344 | ₩34,269 | ₩34,269 | -0.22% | 1.8천 |
|---|
| 2026.05.14 | ₩34,893 | ₩34,949 | ₩34,879 | ₩34,949 | +0.16% | 900 |
|---|
| 2026.05.13 | ₩34,665 | ₩34,893 | ₩34,652 | ₩34,893 | +0.66% | 3.6천 |
|---|
| 2026.05.12 | ₩34,639 | ₩34,639 | ₩34,489 | ₩34,506 | -0.38% | 4.1천 |
|---|
| 2026.05.11 | ₩35,147 | ₩35,292 | ₩35,114 | ₩35,154 | +0.02% | 1.5만 |
|---|
| 2026.05.08 | ₩35,281 | ₩35,281 | ₩35,254 | ₩35,254 | -0.08% | 1.1천 |
|---|
| 2026.05.07 | ₩35,120 | ₩35,161 | ₩34,920 | ₩34,920 | -0.57% | 5.3천 |
|---|
| 2026.05.06 | ₩34,879 | ₩35,254 | ₩34,879 | ₩35,120 | +0.69% | 3만 |
|---|
| 2026.05.05 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 5.3천 |
|---|
| 2026.05.04 | ₩34,210 | ₩34,357 | ₩34,103 | ₩34,103 | -0.31% | 1.5만 |
|---|
| 2026.05.01 | ₩34,023 | ₩34,210 | ₩33,916 | ₩34,130 | +0.31% | 9.6천 |
|---|
| 2026.04.30 | ₩33,876 | ₩34,036 | ₩33,822 | ₩34,036 | +0.47% | 1.5만 |
|---|
| 2026.04.29 | ₩33,782 | ₩33,798 | ₩33,782 | ₩33,798 | +0.05% | 1.8천 |
|---|
| 2026.04.28 | ₩33,956 | ₩33,956 | ₩33,782 | ₩33,849 | -0.32% | 1.6천 |
|---|
| 2026.04.27 | ₩34,130 | ₩34,130 | ₩34,050 | ₩34,063 | -0.20% | 1천 |
|---|
| 2026.04.24 | ₩33,956 | ₩34,133 | ₩33,956 | ₩34,133 | +0.52% | 1.1천 |
|---|
| 2026.04.23 | ₩33,809 | ₩33,862 | ₩33,541 | ₩33,608 | -0.59% | 2.1만 |
|---|
| 2026.04.22 | ₩33,902 | ₩34,010 | ₩33,836 | ₩33,996 | +0.28% | 8.9천 |
|---|
| 2026.04.21 | ₩34,063 | ₩34,063 | ₩33,635 | ₩33,662 | -1.18% | 1.2만 |
|---|
| 2026.04.20 | ₩34,063 | ₩34,063 | ₩33,755 | ₩33,889 | -0.51% | 1.4만 |
|---|
| 2026.04.17 | ₩34,197 | ₩34,197 | ₩34,071 | ₩34,071 | -0.37% | 500 |
|---|
| 2026.04.16 | ₩33,769 | ₩33,769 | ₩33,648 | ₩33,648 | -0.36% | 800 |
|---|
| 2026.04.15 | ₩33,635 | ₩33,635 | ₩33,554 | ₩33,627 | -0.02% | 1.3만 |
|---|
| 2026.04.14 | ₩33,488 | ₩33,643 | ₩33,488 | ₩33,643 | +0.46% | 2.4천 |
|---|
| 2026.04.13 | ₩32,818 | ₩33,340 | ₩32,818 | ₩33,293 | +1.45% | 7.4천 |
|---|
| 2026.04.10 | ₩33,164 | ₩33,180 | ₩33,086 | ₩33,086 | -0.23% | 2.6천 |
|---|
| 2026.04.09 | ₩32,899 | ₩33,059 | ₩32,899 | ₩32,939 | +0.12% | 5천 |
|---|
| 2026.04.08 | ₩33,206 | ₩33,206 | ₩32,885 | ₩32,912 | -0.89% | 8.2천 |
|---|
| 2026.04.07 | ₩31,620 | ₩31,797 | ₩31,507 | ₩31,797 | +0.56% | 1.3만 |
|---|
| 2026.04.06 | ₩31,614 | ₩31,670 | ₩31,614 | ₩31,670 | +0.18% | 4천 |
|---|
| 2026.04.02 | ₩30,998 | ₩31,533 | ₩30,998 | ₩31,532 | +1.72% | 1.5만 |
|---|
| 2026.04.01 | ₩31,868 | ₩31,881 | ₩31,065 | ₩31,814 | -0.17% | 7.8만 |
|---|
| 2026.03.31 | ₩30,864 | ₩31,553 | ₩30,851 | ₩31,553 | +2.23% | 4.4만 |
|---|
| 2026.03.30 | ₩30,998 | ₩31,185 | ₩30,623 | ₩30,697 | -0.97% | 2.9만 |
|---|
| 2026.03.27 | ₩30,971 | ₩31,011 | ₩30,891 | ₩30,904 | -0.22% | 2.2만 |
|---|
| 2026.03.26 | ₩31,373 | ₩31,574 | ₩30,969 | ₩30,969 | -1.29% | 9.4만 |
|---|
| 2026.03.25 | ₩31,828 | ₩32,042 | ₩31,801 | ₩31,857 | +0.09% | 3.9만 |
|---|
| 2026.03.24 | ₩31,480 | ₩31,620 | ₩31,386 | ₩31,527 | +0.15% | 8.9천 |
|---|
| 2026.03.23 | ₩34,652 | ₩34,652 | ₩31,667 | ₩31,852 | -8.08% | 3만 |
|---|
| 2026.03.20 | ₩31,199 | ₩31,226 | ₩31,199 | ₩31,226 | +0.09% | 2.1만 |
|---|
| 2026.03.19 | ₩31,185 | ₩31,192 | ₩31,185 | ₩31,192 | +0.02% | 900 |
|---|
| 2026.03.18 | ₩31,163 | ₩31,163 | ₩31,163 | ₩31,163 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,139 | ₩31,139 | ₩31,139 | ₩31,139 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,159 | ₩31,172 | ₩31,118 | ₩31,118 | -0.13% | 500 |
|---|
| 2026.03.13 | ₩31,058 | ₩31,058 | ₩31,058 | ₩31,058 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,064 | ₩31,064 | ₩31,017 | ₩31,017 | -0.15% | 300 |
|---|
| 2026.03.11 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,060 | ₩31,060 | ₩31,060 | ₩31,060 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,837 | ₩31,031 | ₩30,837 | ₩31,031 | +0.63% | 1.6천 |
|---|
| 2026.03.06 | ₩30,864 | ₩30,864 | ₩30,864 | ₩30,864 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩30,971 | ₩30,985 | ₩30,851 | ₩30,891 | -0.26% | 1.7천 |
|---|
| 2026.03.04 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩30,918 | ₩30,918 | ₩30,710 | ₩30,918 | 0.00% | 1.7천 |
|---|
| 2026.03.02 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩31,080 | ₩31,080 | ₩31,080 | ₩31,080 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩31,072 | ₩31,072 | ₩31,072 | ₩31,072 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩31,105 | ₩31,105 | ₩31,105 | ₩31,105 | 0.00% | 600 |
|---|
| 2026.02.24 | ₩31,105 | ₩31,105 | ₩31,072 | ₩31,072 | -0.11% | 1.1천 |
|---|
| 2026.02.23 | ₩31,065 | ₩31,065 | ₩31,065 | ₩31,065 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩31,058 | ₩31,072 | ₩31,058 | ₩31,072 | +0.04% | 900 |
|---|
| 2026.02.19 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩31,044 | ₩31,044 | ₩31,044 | ₩31,044 | 0.00% | 0 |
|---|
| 2026.02.17 | ₩31,029 | ₩31,029 | ₩31,029 | ₩31,029 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩31,009 | ₩31,009 | ₩31,009 | ₩31,009 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩31,021 | ₩31,021 | ₩31,021 | ₩31,021 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩31,010 | ₩31,010 | ₩31,010 | ₩31,010 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩30,991 | ₩30,991 | ₩30,991 | ₩30,991 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩30,981 | ₩30,981 | ₩30,981 | ₩30,981 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩29,218 | ₩30,878 | ₩29,218 | ₩30,878 | +5.68% | 2.5천 |
|---|
| 2026.02.04 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩30,958 | ₩30,971 | ₩30,931 | ₩30,945 | -0.04% | 700 |
|---|
| 2026.02.02 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,946 | ₩30,946 | ₩30,946 | ₩30,946 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩30,945 | ₩30,945 | ₩30,945 | ₩30,945 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩30,918 | ₩30,918 | ₩30,918 | ₩30,918 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,011 | ₩31,011 | ₩30,891 | ₩30,891 | -0.39% | 200 |
|---|
| 2026.01.20 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 300 |
|---|
| 2026.01.16 | ₩30,867 | ₩30,867 | ₩30,867 | ₩30,867 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩30,878 | ₩30,878 | ₩30,844 | ₩30,844 | -0.11% | 500 |
|---|
| 2026.01.13 | ₩30,784 | ₩30,878 | ₩30,784 | ₩30,837 | +0.17% | 2.7천 |
|---|
| 2026.01.12 | ₩30,851 | ₩30,851 | ₩30,851 | ₩30,851 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩30,837 | ₩30,837 | ₩30,837 | ₩30,837 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,797 | ₩30,797 | ₩30,797 | ₩30,797 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩30,791 | ₩30,791 | ₩30,785 | ₩30,785 | -0.02% | 200 |
|---|
| 2026.01.06 | ₩30,824 | ₩30,824 | ₩30,824 | ₩30,824 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩30,788 | ₩30,788 | ₩30,788 | ₩30,788 | 0.00% | 0 |
|---|
| 2026.01.02 | ₩30,730 | ₩30,730 | ₩30,730 | ₩30,730 | 0.00% | 0 |
|---|
| 2025.12.31 | ₩30,610 | ₩30,610 | ₩30,610 | ₩30,610 | 0.00% | 0 |
|---|
| 2025.12.30 | ₩30,625 | ₩30,625 | ₩30,625 | ₩30,625 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩30,556 | ₩30,556 | ₩30,556 | ₩30,556 | 0.00% | 1.1천 |
|---|
| 2025.12.26 | ₩30,606 | ₩30,606 | ₩30,606 | ₩30,606 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩30,550 | ₩30,550 | ₩30,550 | ₩30,550 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩30,530 | ₩30,530 | ₩30,530 | ₩30,530 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩30,409 | ₩30,463 | ₩30,409 | ₩30,463 | +0.18% | 100 |
|---|
| 2025.12.19 | ₩30,402 | ₩30,402 | ₩30,402 | ₩30,402 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩30,278 | ₩30,278 | ₩30,278 | ₩30,278 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩30,117 | ₩30,117 | ₩30,117 | ₩30,117 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩30,198 | ₩30,208 | ₩30,141 | ₩30,208 | +0.04% | 600 |
|---|
| 2025.12.15 | ₩30,289 | ₩30,289 | ₩30,289 | ₩30,289 | 0.00% | 0 |
|---|
| 2025.12.12 | ₩30,329 | ₩30,329 | ₩30,298 | ₩30,298 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩30,369 | ₩30,398 | ₩30,362 | ₩30,398 | +0.10% | 400 |
|---|
| 2025.12.10 | ₩30,182 | ₩30,410 | ₩30,182 | ₩30,410 | +0.76% | 2.1천 |
|---|
| 2025.12.09 | ₩30,249 | ₩30,301 | ₩30,222 | ₩30,301 | +0.17% | 5만 |
|---|
| 2025.12.08 | ₩30,329 | ₩30,329 | ₩30,294 | ₩30,294 | -0.11% | 100 |
|---|
| 2025.12.05 | ₩30,382 | ₩30,423 | ₩30,327 | ₩30,327 | -0.18% | 7천 |
|---|
| 2025.12.04 | ₩30,249 | ₩30,249 | ₩30,249 | ₩30,249 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩30,222 | ₩30,222 | ₩30,222 | ₩30,222 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩30,195 | ₩30,195 | ₩30,195 | ₩30,195 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩30,168 | ₩30,168 | ₩30,168 | ₩30,168 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩30,195 | ₩30,195 | ₩30,148 | ₩30,148 | -0.16% | 4천 |
|---|
| 2025.11.26 | ₩30,101 | ₩30,128 | ₩30,088 | ₩30,128 | +0.09% | 300 |
|---|
| 2025.11.25 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩29,951 | ₩29,951 | ₩29,951 | ₩29,951 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩29,749 | ₩29,749 | ₩29,749 | ₩29,749 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩29,902 | ₩29,902 | ₩29,902 | ₩29,902 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩29,915 | ₩29,915 | ₩29,915 | ₩29,915 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩29,950 | ₩29,950 | ₩29,950 | ₩29,950 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩30,062 | ₩30,062 | ₩30,058 | ₩30,058 | -0.01% | 400 |
|---|
| 2025.11.12 | ₩30,175 | ₩30,175 | ₩30,175 | ₩30,175 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩30,167 | ₩30,167 | ₩30,167 | ₩30,167 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩29,998 | ₩29,998 | ₩29,998 | ₩29,998 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩29,981 | ₩30,010 | ₩29,981 | ₩30,010 | +0.10% | 500 |
|---|
| 2025.11.05 | ₩30,061 | ₩30,075 | ₩30,061 | ₩30,075 | +0.04% | 500 |
|---|
| 2025.11.04 | ₩29,981 | ₩29,981 | ₩29,981 | ₩29,981 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩30,139 | ₩30,139 | ₩30,139 | ₩30,139 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩30,061 | ₩30,061 | ₩30,061 | ₩30,061 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩30,141 | ₩30,141 | ₩30,141 | ₩30,141 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩30,163 | ₩30,163 | ₩30,163 | ₩30,163 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩30,061 | ₩30,061 | ₩30,061 | ₩30,061 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩30,014 | ₩30,014 | ₩30,014 | ₩30,014 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩29,917 | ₩29,917 | ₩29,917 | ₩29,917 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩29,929 | ₩29,929 | ₩29,929 | ₩29,929 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩30,032 | ₩30,032 | ₩30,032 | ₩30,032 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩29,854 | ₩29,854 | ₩29,854 | ₩29,854 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,801 | ₩29,801 | ₩29,801 | ₩29,801 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩29,783 | ₩29,783 | ₩29,783 | ₩29,783 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩29,589 | ₩29,589 | ₩29,589 | ₩29,589 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩29,709 | ₩29,709 | ₩29,709 | ₩29,709 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩29,486 | ₩29,486 | ₩29,324 | ₩29,324 | -0.55% | 200 |
|---|