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 | ₩35,842 | ₩35,851 | ₩35,822 | ₩35,851 | +0.03% | 500 |
| 2026.10.08 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 200 |
| 2026.10.07 | ₩36,019 | ₩36,019 | ₩36,019 | ₩36,019 | 0.00% | 100 |
| 2026.10.06 | ₩36,402 | ₩36,482 | ₩36,343 | ₩36,343 | -0.16% | 2천 |
| 2026.10.05 | ₩36,496 | ₩36,549 | ₩36,460 | ₩36,460 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,082 | ₩36,082 | ₩36,082 | ₩36,082 | 0.00% | 100 |
| 2026.10.01 | ₩35,695 | ₩35,842 | ₩35,641 | ₩35,799 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,815 | ₩35,828 | ₩35,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,801 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,962 | ₩36,002 | ₩35,908 | ₩35,978 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,842 | ₩35,935 | ₩35,801 | ₩35,859 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,215 | ₩36,215 | ₩36,162 | ₩36,163 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,042 | ₩36,042 | ₩35,855 | ₩35,855 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,456 | ₩36,776 | ₩36,056 | ₩36,082 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,409 | ₩36,602 | ₩36,409 | ₩36,602 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,109 | ₩36,509 | ₩36,109 | ₩36,446 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,915 | ₩35,988 | ₩35,862 | ₩35,975 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,962 | ₩35,962 | ₩35,942 | ₩35,942 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,868 | ₩35,896 | ₩35,868 | ₩35,896 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,842 | ₩35,842 | ₩35,828 | ₩35,828 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,895 | ₩35,935 | ₩35,815 | ₩35,815 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,875 | ₩35,935 | ₩35,875 | ₩35,875 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,842 | ₩35,842 | ₩35,788 | ₩35,838 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,855 | ₩35,907 | ₩35,801 | ₩35,855 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,748 | ₩35,835 | ₩35,748 | ₩35,835 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,735 | ₩35,808 | ₩35,735 | ₩35,808 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,828 | ₩35,828 | ₩35,748 | ₩35,795 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,748 | ₩35,781 | ₩35,721 | ₩35,775 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,842 | ₩35,842 | ₩35,721 | ₩35,781 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,815 | ₩35,828 | ₩35,748 | ₩35,781 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,761 | ₩35,815 | ₩35,748 | ₩35,748 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,788 | ₩35,788 | ₩35,681 | ₩35,681 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,635 | ₩35,675 | ₩35,628 | ₩35,668 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,521 | ₩35,641 | ₩35,521 | ₩35,595 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,468 | ₩35,514 | ₩35,468 | ₩35,514 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,374 | ₩35,401 | ₩35,361 | ₩35,401 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,655 | ₩35,655 | ₩35,581 | ₩35,581 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,468 | ₩35,468 | ₩35,448 | ₩35,448 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,388 | ₩35,448 | ₩35,388 | ₩35,394 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,281 | ₩35,281 | ₩35,201 | ₩35,221 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,121 | ₩35,221 | ₩35,121 | ₩35,221 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,081 | ₩35,081 | ₩35,001 | ₩35,041 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,094 | ₩35,139 | ₩35,094 | ₩35,139 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,027 | ₩35,075 | ₩35,027 | ₩35,075 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,827 | ₩34,859 | ₩34,827 | ₩34,859 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,754 | ₩34,754 | ₩34,694 | ₩34,707 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,533 | ₩34,600 | ₩34,533 | ₩34,600 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,186 | ₩34,186 | ₩33,973 | ₩34,058 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,253 | ₩34,408 | ₩34,253 | ₩34,345 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,552 | ₩34,552 | ₩34,552 | ₩34,552 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,493 | ₩34,507 | ₩34,447 | ₩34,507 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,533 | ₩34,580 | ₩34,520 | ₩34,580 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,640 | ₩34,660 | ₩34,587 | ₩34,600 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,640 | ₩34,692 | ₩34,613 | ₩34,692 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,373 | ₩34,400 | ₩34,373 | ₩34,393 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,413 | ₩34,427 | ₩34,413 | ₩34,413 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,587 | ₩34,587 | ₩34,493 | ₩34,587 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,507 | ₩34,604 | ₩34,507 | ₩34,604 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,440 | ₩34,440 | ₩34,366 | ₩34,366 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,560 | ₩34,720 | ₩34,560 | ₩34,720 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,600 | ₩34,636 | ₩34,587 | ₩34,636 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,413 | ₩34,516 | ₩34,413 | ₩34,516 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,360 | ₩34,455 | ₩34,360 | ₩34,455 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,547 | ₩34,700 | ₩34,547 | ₩34,700 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,440 | ₩34,440 | ₩34,354 | ₩34,354 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,507 | ₩34,560 | ₩34,507 | ₩34,508 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,387 | ₩34,587 | ₩34,387 | ₩34,587 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,453 | ₩34,540 | ₩34,453 | ₩34,540 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,707 | ₩34,707 | ₩34,467 | ₩34,507 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,400 | ₩34,453 | ₩34,400 | ₩34,433 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,493 | ₩34,560 | ₩34,393 | ₩34,393 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,827 | ₩34,934 | ₩34,827 | ₩34,887 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,827 | ₩34,860 | ₩34,827 | ₩34,860 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,707 | ₩34,720 | ₩34,607 | ₩34,607 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,694 | ₩34,707 | ₩34,627 | ₩34,627 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,427 | ₩34,439 | ₩34,427 | ₩34,439 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,026 | ₩34,320 | ₩34,026 | ₩34,320 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,079 | ₩34,079 | ₩33,885 | ₩33,885 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,286 | ₩34,286 | ₩33,799 | ₩34,053 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,213 | ₩34,240 | ₩34,073 | ₩34,073 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,146 | ₩34,180 | ₩33,893 | ₩33,933 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,587 | ₩34,587 | ₩34,480 | ₩34,573 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,627 | ₩34,640 | ₩34,625 | ₩34,625 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,580 | ₩34,640 | ₩34,580 | ₩34,640 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,480 | ₩34,560 | ₩34,467 | ₩34,520 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,427 | ₩34,573 | ₩34,400 | ₩34,504 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,573 | ₩34,573 | ₩34,540 | ₩34,540 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,480 | ₩34,520 | ₩34,453 | ₩34,520 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,373 | ₩34,373 | ₩34,280 | ₩34,280 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,240 | ₩34,316 | ₩34,240 | ₩34,316 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,220 | ₩34,220 | ₩34,220 | ₩34,220 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,186 | ₩34,186 | ₩34,185 | ₩34,185 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,500 | ₩34,500 | ₩34,500 | ₩34,500 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,306 | ₩34,306 | ₩34,306 | ₩34,306 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,580 | ₩34,580 | ₩34,580 | ₩34,580 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,933 | ₩33,933 | ₩33,906 | ₩33,906 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,986 | ₩34,006 | ₩33,973 | ₩34,006 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,813 | ₩33,813 | ₩33,719 | ₩33,732 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,853 | ₩33,913 | ₩33,853 | ₩33,913 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,906 | ₩33,906 | ₩33,706 | ₩33,706 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,853 | ₩33,999 | ₩33,853 | ₩33,919 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,013 | ₩34,039 | ₩33,959 | ₩33,986 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,732 | ₩33,759 | ₩33,706 | ₩33,739 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,719 | ₩33,719 | ₩33,692 | ₩33,719 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,746 | ₩33,746 | ₩33,679 | ₩33,699 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,239 | ₩33,445 | ₩33,239 | ₩33,445 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,352 | ₩33,352 | ₩33,305 | ₩33,305 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,052 | ₩33,245 | ₩33,052 | ₩33,218 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,145 | ₩33,145 | ₩33,145 | ₩33,145 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,157 | ₩32,265 | ₩32,157 | ₩32,265 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,997 | ₩32,104 | ₩31,997 | ₩32,104 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,251 | ₩32,418 | ₩32,251 | ₩32,297 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,663 | ₩32,125 | ₩31,663 | ₩32,125 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,543 | ₩31,543 | ₩31,387 | ₩31,387 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,530 | ₩31,543 | ₩31,492 | ₩31,492 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,944 | ₩31,944 | ₩31,567 | ₩31,567 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,264 | ₩32,264 | ₩32,231 | ₩32,231 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,050 | ₩32,050 | ₩31,944 | ₩31,985 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,184 | ₩32,317 | ₩32,171 | ₩32,244 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,957 | ₩31,957 | ₩31,675 | ₩31,675 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,171 | ₩32,478 | ₩32,171 | ₩32,375 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,638 | ₩32,665 | ₩32,383 | ₩32,383 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,718 | ₩32,731 | ₩32,691 | ₩32,714 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,504 | ₩32,584 | ₩32,478 | ₩32,584 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,451 | ₩32,451 | ₩32,121 | ₩32,121 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,291 | ₩32,371 | ₩32,252 | ₩32,252 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,745 | ₩32,758 | ₩32,598 | ₩32,719 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,851 | ₩32,865 | ₩32,665 | ₩32,665 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,091 | ₩32,598 | ₩32,077 | ₩32,558 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,331 | ₩32,371 | ₩32,251 | ₩32,251 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,598 | ₩32,638 | ₩32,224 | ₩32,378 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,624 | ₩32,851 | ₩32,611 | ₩32,813 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,478 | ₩32,711 | ₩32,151 | ₩32,623 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,425 | ₩33,425 | ₩33,392 | ₩33,392 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,546 | ₩33,627 | ₩33,546 | ₩33,627 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,652 | ₩33,666 | ₩33,652 | ₩33,666 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,906 | ₩33,919 | ₩33,841 | ₩33,841 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,692 | ₩33,759 | ₩33,692 | ₩33,734 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,612 | ₩33,612 | ₩33,532 | ₩33,559 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,385 | ₩33,427 | ₩33,372 | ₩33,427 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,505 | ₩33,505 | ₩33,476 | ₩33,476 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,385 | ₩33,433 | ₩33,385 | ₩33,433 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,265 | ₩33,433 | ₩33,265 | ₩33,433 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,532 | ₩33,532 | ₩33,292 | ₩33,292 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,431 | ₩33,459 | ₩33,431 | ₩33,459 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,359 | ₩33,400 | ₩33,359 | ₩33,400 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,118 | ₩33,285 | ₩33,118 | ₩33,285 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,771 | ₩32,985 | ₩32,771 | ₩32,845 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,078 | ₩33,078 | ₩32,931 | ₩32,958 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,158 | ₩33,158 | ₩32,985 | ₩33,120 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,012 | ₩33,093 | ₩32,958 | ₩33,093 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,252 | ₩33,265 | ₩32,998 | ₩33,030 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,145 | ₩33,305 | ₩33,145 | ₩33,279 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,372 | ₩33,392 | ₩33,332 | ₩33,392 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,285 | ₩33,305 | ₩33,285 | ₩33,305 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,998 | ₩33,074 | ₩32,972 | ₩33,074 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,945 | ₩33,065 | ₩32,945 | ₩33,012 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,825 | ₩32,918 | ₩32,785 | ₩32,785 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,624 | ₩32,624 | ₩32,504 | ₩32,546 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,678 | ₩32,733 | ₩32,678 | ₩32,733 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,851 | ₩32,851 | ₩32,758 | ₩32,758 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,624 | ₩32,689 | ₩32,624 | ₩32,689 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,705 | ₩32,731 | ₩32,705 | ₩32,705 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,464 | ₩32,518 | ₩32,464 | ₩32,491 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,384 | ₩32,464 | ₩32,384 | ₩32,442 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,451 | ₩32,458 | ₩32,398 | ₩32,438 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,551 | ₩32,551 | ₩32,551 | ₩32,551 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,414 | ₩32,414 | ₩32,371 | ₩32,371 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,157 | ₩32,229 | ₩32,091 | ₩32,229 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,757 | ₩31,757 | ₩31,747 | ₩31,747 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,757 | ₩31,804 | ₩31,743 | ₩31,802 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,650 | ₩31,717 | ₩31,610 | ₩31,717 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,717 | ₩31,747 | ₩31,717 | ₩31,747 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,570 | ₩31,623 | ₩31,545 | ₩31,603 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,557 | ₩31,589 | ₩31,530 | ₩31,530 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,410 | ₩31,468 | ₩31,410 | ₩31,468 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,358 | ₩31,390 | ₩31,358 | ₩31,390 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,196 | ₩31,250 | ₩31,103 | ₩31,103 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,049 | ₩31,056 | ₩30,921 | ₩30,945 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,036 | ₩31,103 | ₩31,036 | ₩31,063 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,276 | ₩31,276 | ₩31,196 | ₩31,196 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,303 | ₩31,303 | ₩31,222 | ₩31,222 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,451 | ₩31,529 | ₩31,451 | ₩31,460 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,384 | ₩31,577 | ₩31,384 | ₩31,551 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,331 | ₩31,370 | ₩31,291 | ₩31,343 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,347 | ₩31,383 | ₩31,343 | ₩31,350 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,463 | ₩31,487 | ₩31,404 | ₩31,404 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,263 | ₩31,276 | ₩31,243 | ₩31,243 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,196 | ₩31,276 | ₩31,143 | ₩31,276 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,209 | ₩31,263 | ₩31,143 | ₩31,226 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,183 | ₩31,223 | ₩31,181 | ₩31,181 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,156 | ₩31,196 | ₩31,156 | ₩31,175 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,129 | ₩31,209 | ₩31,103 | ₩31,148 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,902 | ₩30,976 | ₩30,836 | ₩30,971 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,716 | ₩30,902 | ₩30,716 | ₩30,900 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,449 | ₩30,742 | ₩30,422 | ₩30,701 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,156 | ₩31,156 | ₩30,674 | ₩30,674 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩30,996 | ₩31,036 | ₩30,896 | ₩30,963 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,009 | ₩31,020 | ₩30,956 | ₩31,020 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,196 | ₩31,196 | ₩31,132 | ₩31,132 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,330 | ₩31,410 | ₩31,303 | ₩31,362 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,610 | ₩31,610 | ₩31,330 | ₩31,334 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,566 | ₩31,597 | ₩31,566 | ₩31,575 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,543 | ₩31,610 | ₩31,543 | ₩31,586 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,526 | ₩31,583 | ₩31,383 | ₩31,562 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,168 | ₩31,216 | ₩31,036 | ₩31,216 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,490 | ₩31,490 | ₩31,299 | ₩31,299 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,503 | ₩31,503 | ₩31,443 | ₩31,443 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,246 | ₩31,246 | ₩31,246 | ₩31,246 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,570 | ₩31,599 | ₩31,570 | ₩31,593 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,436 | ₩31,456 | ₩31,410 | ₩31,456 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,577 | ₩31,577 | ₩31,518 | ₩31,518 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,743 | ₩31,757 | ₩31,714 | ₩31,714 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,597 | ₩31,663 | ₩31,597 | ₩31,663 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,650 | ₩31,770 | ₩31,623 | ₩31,743 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,570 | ₩31,583 | ₩31,537 | ₩31,537 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,386 | ₩31,386 | ₩31,386 | ₩31,386 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,330 | ₩31,330 | ₩31,156 | ₩31,223 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,330 | ₩31,383 | ₩31,256 | ₩31,256 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,463 | ₩31,490 | ₩31,450 | ₩31,450 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,049 | ₩31,216 | ₩31,049 | ₩31,157 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,223 | ₩31,290 | ₩31,151 | ₩31,151 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,016 | ₩31,016 | ₩31,016 | ₩31,016 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,676 | ₩30,876 | ₩30,676 | ₩30,741 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,956 | ₩31,023 | ₩30,939 | ₩30,939 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,393 | ₩30,393 | ₩30,393 | ₩30,393 | 0.00% | 100 |
|---|