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 | ₩35,822 | ₩35,831 | ₩35,802 | ₩35,831 | +0.03% | 500 |
| 2026.10.08 | ₩35,528 | ₩35,528 | ₩35,528 | ₩35,528 | 0.00% | 200 |
| 2026.10.07 | ₩35,999 | ₩35,999 | ₩35,999 | ₩35,999 | 0.00% | 100 |
| 2026.10.06 | ₩36,382 | ₩36,462 | ₩36,324 | ₩36,324 | -0.16% | 2천 |
| 2026.10.05 | ₩36,476 | ₩36,529 | ₩36,440 | ₩36,440 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
| 2026.10.01 | ₩35,675 | ₩35,822 | ₩35,622 | ₩35,779 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,795 | ₩35,809 | ₩35,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,782 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,942 | ₩35,982 | ₩35,889 | ₩35,958 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,822 | ₩35,915 | ₩35,782 | ₩35,839 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,195 | ₩36,195 | ₩36,142 | ₩36,143 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,022 | ₩36,022 | ₩35,835 | ₩35,835 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,436 | ₩36,756 | ₩36,037 | ₩36,062 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,389 | ₩36,582 | ₩36,389 | ₩36,582 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,089 | ₩36,489 | ₩36,089 | ₩36,426 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,895 | ₩35,969 | ₩35,842 | ₩35,955 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,942 | ₩35,942 | ₩35,922 | ₩35,922 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,849 | ₩35,877 | ₩35,849 | ₩35,877 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,822 | ₩35,822 | ₩35,809 | ₩35,809 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,875 | ₩35,915 | ₩35,795 | ₩35,795 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,855 | ₩35,915 | ₩35,855 | ₩35,855 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,822 | ₩35,822 | ₩35,769 | ₩35,818 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,835 | ₩35,887 | ₩35,782 | ₩35,835 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,829 | ₩35,829 | ₩35,829 | ₩35,829 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,729 | ₩35,815 | ₩35,729 | ₩35,815 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,715 | ₩35,789 | ₩35,715 | ₩35,789 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,809 | ₩35,809 | ₩35,729 | ₩35,775 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,729 | ₩35,762 | ₩35,702 | ₩35,755 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,822 | ₩35,822 | ₩35,702 | ₩35,762 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,795 | ₩35,809 | ₩35,729 | ₩35,762 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,742 | ₩35,795 | ₩35,729 | ₩35,729 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,769 | ₩35,769 | ₩35,662 | ₩35,662 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,615 | ₩35,655 | ₩35,608 | ₩35,648 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,502 | ₩35,622 | ₩35,502 | ₩35,575 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,528 | ₩35,528 | ₩35,528 | ₩35,528 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,448 | ₩35,495 | ₩35,448 | ₩35,495 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,355 | ₩35,382 | ₩35,342 | ₩35,382 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,635 | ₩35,635 | ₩35,562 | ₩35,562 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,495 | ₩35,495 | ₩35,495 | ₩35,495 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,448 | ₩35,448 | ₩35,428 | ₩35,428 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,368 | ₩35,428 | ₩35,368 | ₩35,375 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,262 | ₩35,262 | ₩35,182 | ₩35,202 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,101 | ₩35,202 | ₩35,101 | ₩35,202 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,061 | ₩35,061 | ₩34,981 | ₩35,021 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,075 | ₩35,120 | ₩35,075 | ₩35,120 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,008 | ₩35,056 | ₩35,008 | ₩35,056 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,808 | ₩34,840 | ₩34,808 | ₩34,840 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,735 | ₩34,735 | ₩34,675 | ₩34,688 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,514 | ₩34,581 | ₩34,514 | ₩34,581 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,168 | ₩34,168 | ₩33,954 | ₩34,040 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,234 | ₩34,389 | ₩34,234 | ₩34,326 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,474 | ₩34,488 | ₩34,428 | ₩34,488 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,514 | ₩34,561 | ₩34,501 | ₩34,561 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,621 | ₩34,641 | ₩34,568 | ₩34,581 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,621 | ₩34,673 | ₩34,595 | ₩34,673 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,354 | ₩34,381 | ₩34,354 | ₩34,374 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,394 | ₩34,408 | ₩34,394 | ₩34,394 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,568 | ₩34,568 | ₩34,474 | ₩34,568 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,488 | ₩34,585 | ₩34,488 | ₩34,585 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,421 | ₩34,421 | ₩34,348 | ₩34,348 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,541 | ₩34,701 | ₩34,541 | ₩34,701 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,581 | ₩34,617 | ₩34,568 | ₩34,617 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,394 | ₩34,497 | ₩34,394 | ₩34,497 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,341 | ₩34,436 | ₩34,341 | ₩34,436 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,528 | ₩34,681 | ₩34,528 | ₩34,681 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,421 | ₩34,421 | ₩34,336 | ₩34,336 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,488 | ₩34,541 | ₩34,488 | ₩34,489 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,688 | ₩34,688 | ₩34,688 | ₩34,688 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,368 | ₩34,568 | ₩34,368 | ₩34,568 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,434 | ₩34,521 | ₩34,434 | ₩34,521 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,688 | ₩34,688 | ₩34,448 | ₩34,488 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,381 | ₩34,434 | ₩34,381 | ₩34,414 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,474 | ₩34,541 | ₩34,374 | ₩34,374 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,808 | ₩34,915 | ₩34,808 | ₩34,868 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,808 | ₩34,841 | ₩34,808 | ₩34,841 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,688 | ₩34,701 | ₩34,588 | ₩34,588 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,675 | ₩34,688 | ₩34,608 | ₩34,608 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,408 | ₩34,420 | ₩34,408 | ₩34,420 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,007 | ₩34,301 | ₩34,007 | ₩34,301 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,061 | ₩34,061 | ₩33,866 | ₩33,866 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,268 | ₩34,268 | ₩33,781 | ₩34,034 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,194 | ₩34,221 | ₩34,054 | ₩34,054 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,128 | ₩34,161 | ₩33,874 | ₩33,914 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,568 | ₩34,568 | ₩34,461 | ₩34,554 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,608 | ₩34,621 | ₩34,607 | ₩34,607 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,561 | ₩34,621 | ₩34,561 | ₩34,621 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,461 | ₩34,541 | ₩34,448 | ₩34,501 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,408 | ₩34,554 | ₩34,381 | ₩34,485 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,554 | ₩34,554 | ₩34,521 | ₩34,521 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,461 | ₩34,501 | ₩34,434 | ₩34,501 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,354 | ₩34,354 | ₩34,261 | ₩34,261 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,221 | ₩34,297 | ₩34,221 | ₩34,297 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,234 | ₩34,234 | ₩34,234 | ₩34,234 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,168 | ₩34,168 | ₩34,166 | ₩34,166 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,454 | ₩34,454 | ₩34,454 | ₩34,454 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,288 | ₩34,288 | ₩34,288 | ₩34,288 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,494 | ₩34,494 | ₩34,494 | ₩34,494 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,914 | ₩33,914 | ₩33,887 | ₩33,887 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,967 | ₩33,987 | ₩33,954 | ₩33,987 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,794 | ₩33,794 | ₩33,701 | ₩33,714 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,834 | ₩33,894 | ₩33,834 | ₩33,894 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,887 | ₩33,887 | ₩33,687 | ₩33,687 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,834 | ₩33,981 | ₩33,834 | ₩33,901 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩33,994 | ₩34,021 | ₩33,941 | ₩33,967 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,714 | ₩33,741 | ₩33,687 | ₩33,721 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,701 | ₩33,701 | ₩33,674 | ₩33,701 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,727 | ₩33,727 | ₩33,661 | ₩33,681 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,220 | ₩33,427 | ₩33,220 | ₩33,427 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,334 | ₩33,334 | ₩33,287 | ₩33,287 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,034 | ₩33,227 | ₩33,034 | ₩33,200 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,127 | ₩33,127 | ₩33,127 | ₩33,127 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,140 | ₩32,248 | ₩32,140 | ₩32,248 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,228 | ₩32,228 | ₩32,228 | ₩32,228 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,980 | ₩32,086 | ₩31,980 | ₩32,086 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,233 | ₩32,400 | ₩32,233 | ₩32,280 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,646 | ₩32,108 | ₩31,646 | ₩32,108 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,526 | ₩31,526 | ₩31,370 | ₩31,370 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,513 | ₩31,526 | ₩31,475 | ₩31,475 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,926 | ₩31,926 | ₩31,550 | ₩31,550 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,246 | ₩32,246 | ₩32,213 | ₩32,213 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,033 | ₩32,033 | ₩31,926 | ₩31,968 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,166 | ₩32,300 | ₩32,153 | ₩32,226 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,940 | ₩31,940 | ₩31,658 | ₩31,658 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,153 | ₩32,460 | ₩32,153 | ₩32,357 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,620 | ₩32,647 | ₩32,365 | ₩32,365 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,700 | ₩32,713 | ₩32,673 | ₩32,696 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,487 | ₩32,567 | ₩32,460 | ₩32,567 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,433 | ₩32,433 | ₩32,104 | ₩32,104 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,273 | ₩32,353 | ₩32,234 | ₩32,234 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,727 | ₩32,740 | ₩32,580 | ₩32,701 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,833 | ₩32,847 | ₩32,647 | ₩32,647 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,073 | ₩32,580 | ₩32,060 | ₩32,540 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,313 | ₩32,353 | ₩32,233 | ₩32,233 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,580 | ₩32,620 | ₩32,206 | ₩32,360 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,607 | ₩32,833 | ₩32,593 | ₩32,795 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,460 | ₩32,693 | ₩32,133 | ₩32,605 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,407 | ₩33,407 | ₩33,374 | ₩33,374 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,527 | ₩33,609 | ₩33,527 | ₩33,609 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,634 | ₩33,647 | ₩33,634 | ₩33,647 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,887 | ₩33,901 | ₩33,822 | ₩33,822 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,674 | ₩33,741 | ₩33,674 | ₩33,715 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,594 | ₩33,594 | ₩33,514 | ₩33,541 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,367 | ₩33,408 | ₩33,354 | ₩33,408 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,487 | ₩33,487 | ₩33,458 | ₩33,458 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,367 | ₩33,415 | ₩33,367 | ₩33,415 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,247 | ₩33,415 | ₩33,247 | ₩33,415 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,514 | ₩33,514 | ₩33,274 | ₩33,274 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,412 | ₩33,440 | ₩33,412 | ₩33,440 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,340 | ₩33,382 | ₩33,340 | ₩33,382 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,100 | ₩33,267 | ₩33,100 | ₩33,267 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,753 | ₩32,967 | ₩32,753 | ₩32,827 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,060 | ₩33,060 | ₩32,913 | ₩32,940 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,140 | ₩33,140 | ₩32,967 | ₩33,102 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩32,994 | ₩33,075 | ₩32,940 | ₩33,075 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,234 | ₩33,247 | ₩32,980 | ₩33,012 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,127 | ₩33,287 | ₩33,127 | ₩33,260 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,354 | ₩33,374 | ₩33,314 | ₩33,374 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,267 | ₩33,287 | ₩33,267 | ₩33,287 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,062 | ₩33,062 | ₩33,062 | ₩33,062 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,980 | ₩33,056 | ₩32,954 | ₩33,056 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,927 | ₩33,047 | ₩32,927 | ₩32,994 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,807 | ₩32,900 | ₩32,767 | ₩32,767 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,607 | ₩32,607 | ₩32,487 | ₩32,528 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,660 | ₩32,715 | ₩32,660 | ₩32,715 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,833 | ₩32,833 | ₩32,740 | ₩32,740 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,607 | ₩32,671 | ₩32,607 | ₩32,671 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,615 | ₩32,615 | ₩32,615 | ₩32,615 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,687 | ₩32,713 | ₩32,687 | ₩32,687 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,447 | ₩32,500 | ₩32,447 | ₩32,473 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,366 | ₩32,447 | ₩32,366 | ₩32,424 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,433 | ₩32,440 | ₩32,380 | ₩32,420 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,533 | ₩32,533 | ₩32,533 | ₩32,533 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,396 | ₩32,396 | ₩32,353 | ₩32,353 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,140 | ₩32,212 | ₩32,073 | ₩32,212 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,739 | ₩31,739 | ₩31,730 | ₩31,730 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,739 | ₩31,786 | ₩31,726 | ₩31,785 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,633 | ₩31,699 | ₩31,593 | ₩31,699 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,699 | ₩31,730 | ₩31,699 | ₩31,730 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,553 | ₩31,606 | ₩31,527 | ₩31,586 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,539 | ₩31,571 | ₩31,513 | ₩31,513 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,393 | ₩31,451 | ₩31,393 | ₩31,451 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,341 | ₩31,373 | ₩31,341 | ₩31,373 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,179 | ₩31,232 | ₩31,086 | ₩31,086 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,032 | ₩31,039 | ₩30,904 | ₩30,928 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,019 | ₩31,086 | ₩31,019 | ₩31,046 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,259 | ₩31,259 | ₩31,179 | ₩31,179 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,286 | ₩31,286 | ₩31,204 | ₩31,204 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,434 | ₩31,511 | ₩31,434 | ₩31,443 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,367 | ₩31,559 | ₩31,367 | ₩31,534 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,314 | ₩31,353 | ₩31,274 | ₩31,326 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,330 | ₩31,366 | ₩31,326 | ₩31,333 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,446 | ₩31,470 | ₩31,387 | ₩31,387 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,246 | ₩31,259 | ₩31,226 | ₩31,226 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,179 | ₩31,259 | ₩31,126 | ₩31,259 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,192 | ₩31,246 | ₩31,126 | ₩31,208 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,166 | ₩31,206 | ₩31,164 | ₩31,164 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,139 | ₩31,179 | ₩31,139 | ₩31,158 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,112 | ₩31,192 | ₩31,086 | ₩31,131 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,886 | ₩30,959 | ₩30,819 | ₩30,954 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,699 | ₩30,886 | ₩30,699 | ₩30,883 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,432 | ₩30,725 | ₩30,405 | ₩30,684 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,139 | ₩31,139 | ₩30,657 | ₩30,657 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩30,979 | ₩31,019 | ₩30,879 | ₩30,946 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩30,992 | ₩31,003 | ₩30,939 | ₩31,003 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,179 | ₩31,179 | ₩31,115 | ₩31,115 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,312 | ₩31,393 | ₩31,286 | ₩31,345 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,593 | ₩31,593 | ₩31,312 | ₩31,317 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,549 | ₩31,579 | ₩31,549 | ₩31,558 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,526 | ₩31,593 | ₩31,526 | ₩31,569 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,509 | ₩31,566 | ₩31,366 | ₩31,545 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,151 | ₩31,199 | ₩31,019 | ₩31,199 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,473 | ₩31,473 | ₩31,282 | ₩31,282 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,486 | ₩31,486 | ₩31,426 | ₩31,426 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,553 | ₩31,582 | ₩31,553 | ₩31,575 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,419 | ₩31,439 | ₩31,393 | ₩31,439 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,559 | ₩31,559 | ₩31,501 | ₩31,501 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,726 | ₩31,739 | ₩31,697 | ₩31,697 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,579 | ₩31,646 | ₩31,579 | ₩31,646 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,633 | ₩31,753 | ₩31,606 | ₩31,726 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,553 | ₩31,566 | ₩31,519 | ₩31,519 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,369 | ₩31,369 | ₩31,369 | ₩31,369 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,312 | ₩31,312 | ₩31,139 | ₩31,206 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,312 | ₩31,366 | ₩31,239 | ₩31,239 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,446 | ₩31,473 | ₩31,433 | ₩31,433 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,032 | ₩31,199 | ₩31,032 | ₩31,140 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,206 | ₩31,272 | ₩31,134 | ₩31,134 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,659 | ₩30,859 | ₩30,659 | ₩30,724 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,939 | ₩31,006 | ₩30,922 | ₩30,922 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,376 | ₩30,376 | ₩30,376 | ₩30,376 | 0.00% | 100 |
|---|