시장 데이터를 불러오는 중
전체 종목
FT Vest Emerging Market Buffer ETF - September 과거 주가
FT Vest Emerging Market Buffer ETF - September · TSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Emerging Market Buffer ETF - September · TSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,980 | ₩35,989 | ₩35,959 | ₩35,989 | +0.03% | 500 |
| 2026.10.08 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 200 |
| 2026.10.07 | ₩36,158 | ₩36,158 | ₩36,158 | ₩36,158 | 0.00% | 100 |
| 2026.10.06 | ₩36,542 | ₩36,623 | ₩36,483 | ₩36,483 | -0.16% | 2천 |
| 2026.10.05 | ₩36,636 | ₩36,690 | ₩36,600 | ₩36,600 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,221 | ₩36,221 | ₩36,221 | ₩36,221 | 0.00% | 100 |
| 2026.10.01 | ₩35,832 | ₩35,980 | ₩35,779 | ₩35,937 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,953 | ₩35,966 | ₩35,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,939 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩36,100 | ₩36,140 | ₩36,047 | ₩36,116 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,980 | ₩36,073 | ₩35,939 | ₩35,997 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,355 | ₩36,355 | ₩36,301 | ₩36,302 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,181 | ₩36,181 | ₩35,993 | ₩35,993 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,596 | ₩36,918 | ₩36,195 | ₩36,221 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,549 | ₩36,743 | ₩36,549 | ₩36,743 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,248 | ₩36,650 | ₩36,248 | ₩36,587 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩36,053 | ₩36,127 | ₩36,000 | ₩36,114 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩36,100 | ₩36,100 | ₩36,080 | ₩36,080 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩36,006 | ₩36,034 | ₩36,006 | ₩36,034 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,980 | ₩35,980 | ₩35,966 | ₩35,966 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩36,033 | ₩36,073 | ₩35,953 | ₩35,953 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩36,013 | ₩36,073 | ₩36,013 | ₩36,013 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,980 | ₩35,980 | ₩35,926 | ₩35,976 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,993 | ₩36,045 | ₩35,939 | ₩35,993 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,986 | ₩35,986 | ₩35,986 | ₩35,986 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,886 | ₩35,973 | ₩35,886 | ₩35,973 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,872 | ₩35,946 | ₩35,872 | ₩35,946 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,966 | ₩35,966 | ₩35,886 | ₩35,933 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,886 | ₩35,919 | ₩35,859 | ₩35,913 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,980 | ₩35,980 | ₩35,859 | ₩35,919 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,953 | ₩35,966 | ₩35,886 | ₩35,919 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,899 | ₩35,953 | ₩35,886 | ₩35,886 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,926 | ₩35,926 | ₩35,819 | ₩35,819 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,772 | ₩35,812 | ₩35,765 | ₩35,805 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,658 | ₩35,779 | ₩35,658 | ₩35,732 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,685 | ₩35,685 | ₩35,685 | ₩35,685 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,604 | ₩35,651 | ₩35,604 | ₩35,651 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,511 | ₩35,537 | ₩35,497 | ₩35,537 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,792 | ₩35,792 | ₩35,718 | ₩35,718 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,651 | ₩35,651 | ₩35,651 | ₩35,651 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,604 | ₩35,604 | ₩35,584 | ₩35,584 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,524 | ₩35,584 | ₩35,524 | ₩35,531 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,423 | ₩35,423 | ₩35,423 | ₩35,423 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,417 | ₩35,417 | ₩35,336 | ₩35,356 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,256 | ₩35,356 | ₩35,256 | ₩35,356 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,216 | ₩35,216 | ₩35,135 | ₩35,176 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,229 | ₩35,275 | ₩35,229 | ₩35,275 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,162 | ₩35,210 | ₩35,162 | ₩35,210 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,961 | ₩34,993 | ₩34,961 | ₩34,993 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,887 | ₩34,887 | ₩34,827 | ₩34,841 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,666 | ₩34,733 | ₩34,666 | ₩34,733 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,318 | ₩34,318 | ₩34,104 | ₩34,189 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,385 | ₩34,540 | ₩34,385 | ₩34,477 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,626 | ₩34,640 | ₩34,579 | ₩34,640 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,666 | ₩34,713 | ₩34,653 | ₩34,713 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,774 | ₩34,794 | ₩34,720 | ₩34,733 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,774 | ₩34,826 | ₩34,747 | ₩34,826 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,506 | ₩34,532 | ₩34,506 | ₩34,526 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,398 | ₩34,398 | ₩34,398 | ₩34,398 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,546 | ₩34,559 | ₩34,546 | ₩34,546 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,720 | ₩34,720 | ₩34,626 | ₩34,720 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,640 | ₩34,737 | ₩34,640 | ₩34,737 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,573 | ₩34,573 | ₩34,499 | ₩34,499 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,693 | ₩34,854 | ₩34,693 | ₩34,854 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,733 | ₩34,769 | ₩34,720 | ₩34,769 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,546 | ₩34,649 | ₩34,546 | ₩34,649 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,492 | ₩34,587 | ₩34,492 | ₩34,587 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,680 | ₩34,834 | ₩34,680 | ₩34,834 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,573 | ₩34,573 | ₩34,487 | ₩34,487 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,640 | ₩34,693 | ₩34,640 | ₩34,641 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,519 | ₩34,720 | ₩34,519 | ₩34,720 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,586 | ₩34,673 | ₩34,586 | ₩34,673 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,841 | ₩34,841 | ₩34,599 | ₩34,640 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,532 | ₩34,586 | ₩34,532 | ₩34,566 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,626 | ₩34,693 | ₩34,526 | ₩34,526 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,961 | ₩35,068 | ₩34,961 | ₩35,021 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,961 | ₩34,995 | ₩34,961 | ₩34,995 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,841 | ₩34,854 | ₩34,740 | ₩34,740 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,827 | ₩34,841 | ₩34,760 | ₩34,760 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,834 | ₩34,834 | ₩34,834 | ₩34,834 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,559 | ₩34,571 | ₩34,559 | ₩34,571 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,157 | ₩34,452 | ₩34,157 | ₩34,452 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,211 | ₩34,211 | ₩34,015 | ₩34,015 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,418 | ₩34,418 | ₩33,929 | ₩34,184 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,345 | ₩34,372 | ₩34,204 | ₩34,204 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,278 | ₩34,311 | ₩34,023 | ₩34,063 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,707 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,760 | ₩34,774 | ₩34,759 | ₩34,759 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,713 | ₩34,774 | ₩34,713 | ₩34,774 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,613 | ₩34,693 | ₩34,599 | ₩34,653 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,559 | ₩34,707 | ₩34,532 | ₩34,637 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,707 | ₩34,707 | ₩34,673 | ₩34,673 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,613 | ₩34,653 | ₩34,586 | ₩34,653 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,506 | ₩34,506 | ₩34,412 | ₩34,412 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,372 | ₩34,448 | ₩34,372 | ₩34,448 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,385 | ₩34,385 | ₩34,385 | ₩34,385 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,318 | ₩34,318 | ₩34,317 | ₩34,317 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,633 | ₩34,633 | ₩34,633 | ₩34,633 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,740 | ₩34,740 | ₩34,740 | ₩34,740 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,063 | ₩34,063 | ₩34,037 | ₩34,037 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,117 | ₩34,137 | ₩34,104 | ₩34,137 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,943 | ₩33,943 | ₩33,849 | ₩33,862 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,983 | ₩34,043 | ₩33,983 | ₩34,043 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩34,037 | ₩34,037 | ₩33,836 | ₩33,836 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,983 | ₩34,130 | ₩33,983 | ₩34,050 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,144 | ₩34,171 | ₩34,090 | ₩34,117 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,862 | ₩33,889 | ₩33,836 | ₩33,869 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,849 | ₩33,849 | ₩33,822 | ₩33,849 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,876 | ₩33,876 | ₩33,809 | ₩33,829 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,366 | ₩33,574 | ₩33,366 | ₩33,574 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,480 | ₩33,480 | ₩33,434 | ₩33,434 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,179 | ₩33,373 | ₩33,179 | ₩33,346 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,281 | ₩32,390 | ₩32,281 | ₩32,390 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,370 | ₩32,370 | ₩32,370 | ₩32,370 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,120 | ₩32,227 | ₩32,120 | ₩32,227 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,375 | ₩32,542 | ₩32,375 | ₩32,422 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,785 | ₩32,249 | ₩31,785 | ₩32,249 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,665 | ₩31,665 | ₩31,508 | ₩31,508 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,651 | ₩31,665 | ₩31,614 | ₩31,614 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩32,067 | ₩32,067 | ₩31,689 | ₩31,689 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,388 | ₩32,388 | ₩32,355 | ₩32,355 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,174 | ₩32,174 | ₩32,067 | ₩32,108 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,308 | ₩32,442 | ₩32,294 | ₩32,368 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩32,080 | ₩32,080 | ₩31,797 | ₩31,797 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,294 | ₩32,603 | ₩32,294 | ₩32,500 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,763 | ₩32,790 | ₩32,508 | ₩32,508 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,844 | ₩32,857 | ₩32,817 | ₩32,840 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,629 | ₩32,710 | ₩32,603 | ₩32,710 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,576 | ₩32,576 | ₩32,245 | ₩32,245 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,415 | ₩32,495 | ₩32,376 | ₩32,376 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,871 | ₩32,884 | ₩32,723 | ₩32,845 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,978 | ₩32,991 | ₩32,790 | ₩32,790 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,214 | ₩32,723 | ₩32,201 | ₩32,683 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,455 | ₩32,495 | ₩32,375 | ₩32,375 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,723 | ₩32,763 | ₩32,348 | ₩32,502 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,750 | ₩32,978 | ₩32,737 | ₩32,939 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,603 | ₩32,837 | ₩32,274 | ₩32,749 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,554 | ₩33,554 | ₩33,521 | ₩33,521 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,675 | ₩33,756 | ₩33,675 | ₩33,756 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,782 | ₩33,795 | ₩33,782 | ₩33,795 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩34,037 | ₩34,050 | ₩33,971 | ₩33,971 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,822 | ₩33,889 | ₩33,822 | ₩33,864 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,742 | ₩33,742 | ₩33,661 | ₩33,688 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,514 | ₩33,555 | ₩33,501 | ₩33,555 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,635 | ₩33,635 | ₩33,605 | ₩33,605 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,514 | ₩33,562 | ₩33,514 | ₩33,562 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,393 | ₩33,562 | ₩33,393 | ₩33,562 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,661 | ₩33,661 | ₩33,420 | ₩33,420 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,559 | ₩33,588 | ₩33,559 | ₩33,588 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,487 | ₩33,529 | ₩33,487 | ₩33,529 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,246 | ₩33,413 | ₩33,246 | ₩33,413 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,897 | ₩33,112 | ₩32,897 | ₩32,971 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,206 | ₩33,206 | ₩33,058 | ₩33,085 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,286 | ₩33,286 | ₩33,112 | ₩33,247 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,139 | ₩33,220 | ₩33,085 | ₩33,220 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,380 | ₩33,393 | ₩33,125 | ₩33,157 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,273 | ₩33,434 | ₩33,273 | ₩33,407 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,501 | ₩33,521 | ₩33,460 | ₩33,521 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,413 | ₩33,434 | ₩33,413 | ₩33,434 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,125 | ₩33,202 | ₩33,098 | ₩33,202 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩33,072 | ₩33,192 | ₩33,072 | ₩33,139 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,951 | ₩33,045 | ₩32,911 | ₩32,911 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,750 | ₩32,750 | ₩32,629 | ₩32,671 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,804 | ₩32,859 | ₩32,804 | ₩32,859 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,978 | ₩32,978 | ₩32,884 | ₩32,884 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,750 | ₩32,814 | ₩32,750 | ₩32,814 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,830 | ₩32,857 | ₩32,830 | ₩32,830 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,589 | ₩32,643 | ₩32,589 | ₩32,616 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,509 | ₩32,589 | ₩32,509 | ₩32,567 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,576 | ₩32,583 | ₩32,522 | ₩32,562 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,538 | ₩32,538 | ₩32,495 | ₩32,495 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,281 | ₩32,353 | ₩32,214 | ₩32,353 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,879 | ₩31,879 | ₩31,870 | ₩31,870 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,879 | ₩31,926 | ₩31,866 | ₩31,925 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,772 | ₩31,839 | ₩31,732 | ₩31,839 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,839 | ₩31,870 | ₩31,839 | ₩31,870 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,691 | ₩31,745 | ₩31,666 | ₩31,725 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,678 | ₩31,710 | ₩31,651 | ₩31,651 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,531 | ₩31,590 | ₩31,531 | ₩31,590 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,478 | ₩31,511 | ₩31,478 | ₩31,511 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,316 | ₩31,370 | ₩31,222 | ₩31,222 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,169 | ₩31,176 | ₩31,040 | ₩31,064 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,155 | ₩31,222 | ₩31,155 | ₩31,182 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,397 | ₩31,397 | ₩31,316 | ₩31,316 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,423 | ₩31,423 | ₩31,342 | ₩31,342 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,572 | ₩31,650 | ₩31,572 | ₩31,582 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,505 | ₩31,698 | ₩31,505 | ₩31,673 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,452 | ₩31,490 | ₩31,411 | ₩31,464 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,468 | ₩31,504 | ₩31,464 | ₩31,470 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,584 | ₩31,608 | ₩31,525 | ₩31,525 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,383 | ₩31,397 | ₩31,363 | ₩31,363 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,316 | ₩31,397 | ₩31,263 | ₩31,397 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,330 | ₩31,383 | ₩31,263 | ₩31,346 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,303 | ₩31,343 | ₩31,302 | ₩31,302 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,276 | ₩31,316 | ₩31,276 | ₩31,295 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,249 | ₩31,330 | ₩31,222 | ₩31,268 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩31,021 | ₩31,095 | ₩30,954 | ₩31,090 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,834 | ₩31,021 | ₩30,834 | ₩31,019 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,566 | ₩30,861 | ₩30,539 | ₩30,819 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,276 | ₩31,276 | ₩30,792 | ₩30,792 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩31,115 | ₩31,155 | ₩31,015 | ₩31,082 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,129 | ₩31,139 | ₩31,075 | ₩31,139 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,316 | ₩31,316 | ₩31,252 | ₩31,252 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,450 | ₩31,531 | ₩31,423 | ₩31,482 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,732 | ₩31,732 | ₩31,450 | ₩31,454 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,687 | ₩31,718 | ₩31,687 | ₩31,697 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,665 | ₩31,732 | ₩31,665 | ₩31,708 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,647 | ₩31,705 | ₩31,504 | ₩31,683 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,288 | ₩31,336 | ₩31,155 | ₩31,336 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,611 | ₩31,611 | ₩31,419 | ₩31,419 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,624 | ₩31,624 | ₩31,564 | ₩31,564 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,691 | ₩31,721 | ₩31,691 | ₩31,714 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,557 | ₩31,578 | ₩31,531 | ₩31,578 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,698 | ₩31,698 | ₩31,639 | ₩31,639 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,866 | ₩31,879 | ₩31,836 | ₩31,836 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,718 | ₩31,785 | ₩31,718 | ₩31,785 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,772 | ₩31,892 | ₩31,745 | ₩31,866 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,691 | ₩31,705 | ₩31,658 | ₩31,658 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,507 | ₩31,507 | ₩31,507 | ₩31,507 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,450 | ₩31,450 | ₩31,276 | ₩31,343 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,450 | ₩31,504 | ₩31,377 | ₩31,377 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,584 | ₩31,611 | ₩31,571 | ₩31,571 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,169 | ₩31,336 | ₩31,169 | ₩31,277 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,343 | ₩31,410 | ₩31,271 | ₩31,271 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,794 | ₩30,995 | ₩30,794 | ₩30,859 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩31,075 | ₩31,142 | ₩31,058 | ₩31,058 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,510 | ₩30,510 | ₩30,510 | ₩30,510 | 0.00% | 100 |
|---|