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 | ₩35,831 | ₩35,840 | ₩35,811 | ₩35,840 | +0.03% | 500 |
| 2026.10.08 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 200 |
| 2026.10.07 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 100 |
| 2026.10.06 | ₩36,391 | ₩36,471 | ₩36,333 | ₩36,333 | -0.16% | 2천 |
| 2026.10.05 | ₩36,485 | ₩36,538 | ₩36,449 | ₩36,449 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
| 2026.10.01 | ₩35,684 | ₩35,831 | ₩35,631 | ₩35,788 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,804 | ₩35,817 | ₩35,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,791 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,951 | ₩35,991 | ₩35,898 | ₩35,967 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,831 | ₩35,924 | ₩35,791 | ₩35,848 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,204 | ₩36,204 | ₩36,151 | ₩36,152 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,031 | ₩36,031 | ₩35,844 | ₩35,844 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,445 | ₩36,765 | ₩36,046 | ₩36,071 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,398 | ₩36,591 | ₩36,398 | ₩36,591 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,098 | ₩36,498 | ₩36,098 | ₩36,435 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,904 | ₩35,978 | ₩35,851 | ₩35,964 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,951 | ₩35,951 | ₩35,931 | ₩35,931 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,857 | ₩35,886 | ₩35,857 | ₩35,886 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,831 | ₩35,831 | ₩35,817 | ₩35,817 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,884 | ₩35,924 | ₩35,804 | ₩35,804 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,864 | ₩35,924 | ₩35,864 | ₩35,864 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,831 | ₩35,831 | ₩35,777 | ₩35,827 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,844 | ₩35,896 | ₩35,791 | ₩35,844 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,737 | ₩35,824 | ₩35,737 | ₩35,824 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,724 | ₩35,797 | ₩35,724 | ₩35,797 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,817 | ₩35,817 | ₩35,737 | ₩35,784 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,737 | ₩35,771 | ₩35,711 | ₩35,764 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,831 | ₩35,831 | ₩35,711 | ₩35,771 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,804 | ₩35,817 | ₩35,737 | ₩35,771 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,751 | ₩35,804 | ₩35,737 | ₩35,737 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,777 | ₩35,777 | ₩35,671 | ₩35,671 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,624 | ₩35,664 | ₩35,617 | ₩35,657 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,511 | ₩35,631 | ₩35,511 | ₩35,584 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,457 | ₩35,504 | ₩35,457 | ₩35,504 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,364 | ₩35,390 | ₩35,350 | ₩35,390 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,644 | ₩35,644 | ₩35,571 | ₩35,571 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,504 | ₩35,504 | ₩35,504 | ₩35,504 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,457 | ₩35,457 | ₩35,437 | ₩35,437 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,377 | ₩35,437 | ₩35,377 | ₩35,384 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,277 | ₩35,277 | ₩35,277 | ₩35,277 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,270 | ₩35,270 | ₩35,190 | ₩35,210 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,110 | ₩35,210 | ₩35,110 | ₩35,210 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,070 | ₩35,070 | ₩34,990 | ₩35,030 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,083 | ₩35,129 | ₩35,083 | ₩35,129 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,017 | ₩35,065 | ₩35,017 | ₩35,065 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,817 | ₩34,849 | ₩34,817 | ₩34,849 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,743 | ₩34,743 | ₩34,683 | ₩34,696 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,523 | ₩34,590 | ₩34,523 | ₩34,590 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,176 | ₩34,176 | ₩33,963 | ₩34,048 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,243 | ₩34,398 | ₩34,243 | ₩34,335 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,483 | ₩34,496 | ₩34,436 | ₩34,496 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,523 | ₩34,570 | ₩34,510 | ₩34,570 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,630 | ₩34,650 | ₩34,576 | ₩34,590 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,630 | ₩34,682 | ₩34,603 | ₩34,682 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,363 | ₩34,390 | ₩34,363 | ₩34,383 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,403 | ₩34,416 | ₩34,403 | ₩34,403 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,576 | ₩34,576 | ₩34,483 | ₩34,576 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,496 | ₩34,594 | ₩34,496 | ₩34,594 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,430 | ₩34,430 | ₩34,356 | ₩34,356 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,550 | ₩34,710 | ₩34,550 | ₩34,710 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,590 | ₩34,626 | ₩34,576 | ₩34,626 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,403 | ₩34,506 | ₩34,403 | ₩34,506 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,350 | ₩34,444 | ₩34,350 | ₩34,444 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,536 | ₩34,690 | ₩34,536 | ₩34,690 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,430 | ₩34,430 | ₩34,344 | ₩34,344 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,496 | ₩34,550 | ₩34,496 | ₩34,498 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,376 | ₩34,576 | ₩34,376 | ₩34,576 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,443 | ₩34,530 | ₩34,443 | ₩34,530 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,696 | ₩34,696 | ₩34,456 | ₩34,496 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,390 | ₩34,443 | ₩34,390 | ₩34,423 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,483 | ₩34,550 | ₩34,383 | ₩34,383 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,817 | ₩34,923 | ₩34,817 | ₩34,877 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,817 | ₩34,850 | ₩34,817 | ₩34,850 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,696 | ₩34,710 | ₩34,596 | ₩34,596 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,683 | ₩34,696 | ₩34,616 | ₩34,616 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,690 | ₩34,690 | ₩34,690 | ₩34,690 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,416 | ₩34,428 | ₩34,416 | ₩34,428 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,016 | ₩34,309 | ₩34,016 | ₩34,309 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,069 | ₩34,069 | ₩33,874 | ₩33,874 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,276 | ₩34,276 | ₩33,789 | ₩34,043 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,203 | ₩34,229 | ₩34,063 | ₩34,063 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,136 | ₩34,169 | ₩33,882 | ₩33,922 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,576 | ₩34,576 | ₩34,470 | ₩34,563 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,616 | ₩34,630 | ₩34,615 | ₩34,615 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,670 | ₩34,670 | ₩34,670 | ₩34,670 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,570 | ₩34,630 | ₩34,570 | ₩34,630 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,470 | ₩34,550 | ₩34,456 | ₩34,510 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,416 | ₩34,563 | ₩34,390 | ₩34,494 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,563 | ₩34,563 | ₩34,530 | ₩34,530 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,470 | ₩34,510 | ₩34,443 | ₩34,510 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,363 | ₩34,363 | ₩34,269 | ₩34,269 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,229 | ₩34,305 | ₩34,229 | ₩34,305 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,176 | ₩34,176 | ₩34,175 | ₩34,175 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,490 | ₩34,490 | ₩34,490 | ₩34,490 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,296 | ₩34,296 | ₩34,296 | ₩34,296 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,590 | ₩34,590 | ₩34,590 | ₩34,590 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,099 | ₩34,099 | ₩34,099 | ₩34,099 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,922 | ₩33,922 | ₩33,896 | ₩33,896 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,976 | ₩33,996 | ₩33,963 | ₩33,996 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,802 | ₩33,802 | ₩33,709 | ₩33,722 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,842 | ₩33,902 | ₩33,842 | ₩33,902 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,896 | ₩33,896 | ₩33,696 | ₩33,696 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,842 | ₩33,989 | ₩33,842 | ₩33,909 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,003 | ₩34,029 | ₩33,949 | ₩33,976 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,722 | ₩33,749 | ₩33,696 | ₩33,729 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,709 | ₩33,709 | ₩33,682 | ₩33,709 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,736 | ₩33,736 | ₩33,669 | ₩33,689 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,229 | ₩33,435 | ₩33,229 | ₩33,435 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,342 | ₩33,342 | ₩33,295 | ₩33,295 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,042 | ₩33,235 | ₩33,042 | ₩33,209 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,135 | ₩33,135 | ₩33,135 | ₩33,135 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,148 | ₩32,256 | ₩32,148 | ₩32,256 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,236 | ₩32,236 | ₩32,236 | ₩32,236 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,987 | ₩32,094 | ₩31,987 | ₩32,094 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,241 | ₩32,408 | ₩32,241 | ₩32,288 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,654 | ₩32,116 | ₩31,654 | ₩32,116 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,534 | ₩31,534 | ₩31,378 | ₩31,378 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,520 | ₩31,534 | ₩31,483 | ₩31,483 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,934 | ₩31,934 | ₩31,558 | ₩31,558 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,254 | ₩32,254 | ₩32,221 | ₩32,221 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,041 | ₩32,041 | ₩31,934 | ₩31,975 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,174 | ₩32,308 | ₩32,161 | ₩32,234 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,947 | ₩31,947 | ₩31,666 | ₩31,666 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,161 | ₩32,468 | ₩32,161 | ₩32,365 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,628 | ₩32,655 | ₩32,373 | ₩32,373 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,708 | ₩32,721 | ₩32,681 | ₩32,704 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,495 | ₩32,575 | ₩32,468 | ₩32,575 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,441 | ₩32,441 | ₩32,112 | ₩32,112 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,281 | ₩32,361 | ₩32,242 | ₩32,242 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,735 | ₩32,748 | ₩32,588 | ₩32,709 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,842 | ₩32,855 | ₩32,655 | ₩32,655 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,081 | ₩32,588 | ₩32,068 | ₩32,548 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,321 | ₩32,361 | ₩32,241 | ₩32,241 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,588 | ₩32,628 | ₩32,214 | ₩32,368 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,615 | ₩32,842 | ₩32,601 | ₩32,803 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,468 | ₩32,701 | ₩32,141 | ₩32,613 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,415 | ₩33,415 | ₩33,382 | ₩33,382 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,535 | ₩33,617 | ₩33,535 | ₩33,617 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,642 | ₩33,656 | ₩33,642 | ₩33,656 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,896 | ₩33,909 | ₩33,830 | ₩33,830 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,682 | ₩33,749 | ₩33,682 | ₩33,724 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,602 | ₩33,602 | ₩33,522 | ₩33,549 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,690 | ₩33,690 | ₩33,690 | ₩33,690 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,375 | ₩33,417 | ₩33,362 | ₩33,417 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,495 | ₩33,495 | ₩33,466 | ₩33,466 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,375 | ₩33,423 | ₩33,375 | ₩33,423 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,255 | ₩33,423 | ₩33,255 | ₩33,423 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,522 | ₩33,522 | ₩33,282 | ₩33,282 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,421 | ₩33,449 | ₩33,421 | ₩33,449 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,349 | ₩33,390 | ₩33,349 | ₩33,390 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,108 | ₩33,275 | ₩33,108 | ₩33,275 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,761 | ₩32,975 | ₩32,761 | ₩32,835 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,068 | ₩33,068 | ₩32,922 | ₩32,948 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,148 | ₩33,148 | ₩32,975 | ₩33,110 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,002 | ₩33,083 | ₩32,948 | ₩33,083 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,242 | ₩33,255 | ₩32,988 | ₩33,020 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,135 | ₩33,295 | ₩33,135 | ₩33,269 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,362 | ₩33,382 | ₩33,322 | ₩33,382 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,275 | ₩33,295 | ₩33,275 | ₩33,295 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,070 | ₩33,070 | ₩33,070 | ₩33,070 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,988 | ₩33,064 | ₩32,962 | ₩33,064 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,935 | ₩33,055 | ₩32,935 | ₩33,002 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,815 | ₩32,908 | ₩32,775 | ₩32,775 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,615 | ₩32,615 | ₩32,495 | ₩32,536 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,668 | ₩32,723 | ₩32,668 | ₩32,723 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,842 | ₩32,842 | ₩32,748 | ₩32,748 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,615 | ₩32,679 | ₩32,615 | ₩32,679 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,695 | ₩32,721 | ₩32,695 | ₩32,695 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,455 | ₩32,508 | ₩32,455 | ₩32,481 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,374 | ₩32,455 | ₩32,374 | ₩32,432 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,441 | ₩32,448 | ₩32,388 | ₩32,428 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,541 | ₩32,541 | ₩32,541 | ₩32,541 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,404 | ₩32,404 | ₩32,361 | ₩32,361 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,148 | ₩32,220 | ₩32,081 | ₩32,220 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,747 | ₩31,747 | ₩31,738 | ₩31,738 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,747 | ₩31,794 | ₩31,734 | ₩31,793 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,641 | ₩31,707 | ₩31,600 | ₩31,707 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,707 | ₩31,738 | ₩31,707 | ₩31,738 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,560 | ₩31,614 | ₩31,535 | ₩31,594 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,547 | ₩31,579 | ₩31,520 | ₩31,520 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,400 | ₩31,459 | ₩31,400 | ₩31,459 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,348 | ₩31,380 | ₩31,348 | ₩31,380 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,187 | ₩31,240 | ₩31,093 | ₩31,093 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,040 | ₩31,047 | ₩30,912 | ₩30,936 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,027 | ₩31,093 | ₩31,027 | ₩31,053 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,267 | ₩31,267 | ₩31,187 | ₩31,187 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,294 | ₩31,294 | ₩31,212 | ₩31,212 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,442 | ₩31,519 | ₩31,442 | ₩31,451 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,375 | ₩31,567 | ₩31,375 | ₩31,542 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,322 | ₩31,360 | ₩31,282 | ₩31,334 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,338 | ₩31,374 | ₩31,334 | ₩31,340 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,454 | ₩31,478 | ₩31,395 | ₩31,395 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,254 | ₩31,267 | ₩31,234 | ₩31,234 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,187 | ₩31,267 | ₩31,133 | ₩31,267 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,200 | ₩31,254 | ₩31,133 | ₩31,216 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,173 | ₩31,213 | ₩31,172 | ₩31,172 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,147 | ₩31,187 | ₩31,147 | ₩31,165 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,120 | ₩31,200 | ₩31,093 | ₩31,139 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,893 | ₩30,967 | ₩30,826 | ₩30,961 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,706 | ₩30,893 | ₩30,706 | ₩30,891 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,439 | ₩30,733 | ₩30,413 | ₩30,692 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,147 | ₩31,147 | ₩30,665 | ₩30,665 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩30,987 | ₩31,027 | ₩30,887 | ₩30,953 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,000 | ₩31,011 | ₩30,947 | ₩31,011 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,187 | ₩31,187 | ₩31,123 | ₩31,123 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,320 | ₩31,400 | ₩31,294 | ₩31,352 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,600 | ₩31,600 | ₩31,320 | ₩31,324 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,556 | ₩31,587 | ₩31,556 | ₩31,566 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,534 | ₩31,600 | ₩31,534 | ₩31,576 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,516 | ₩31,574 | ₩31,374 | ₩31,552 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,159 | ₩31,207 | ₩31,027 | ₩31,207 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,480 | ₩31,480 | ₩31,290 | ₩31,290 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,494 | ₩31,494 | ₩31,434 | ₩31,434 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,560 | ₩31,590 | ₩31,560 | ₩31,583 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,427 | ₩31,447 | ₩31,400 | ₩31,447 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,567 | ₩31,567 | ₩31,508 | ₩31,508 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,734 | ₩31,747 | ₩31,705 | ₩31,705 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,587 | ₩31,654 | ₩31,587 | ₩31,654 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,641 | ₩31,761 | ₩31,614 | ₩31,734 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,560 | ₩31,574 | ₩31,527 | ₩31,527 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,376 | ₩31,376 | ₩31,376 | ₩31,376 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,320 | ₩31,320 | ₩31,147 | ₩31,213 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,320 | ₩31,374 | ₩31,247 | ₩31,247 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,454 | ₩31,480 | ₩31,440 | ₩31,440 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,040 | ₩31,207 | ₩31,040 | ₩31,148 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,213 | ₩31,280 | ₩31,141 | ₩31,141 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,007 | ₩31,007 | ₩31,007 | ₩31,007 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,666 | ₩30,867 | ₩30,666 | ₩30,732 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,947 | ₩31,013 | ₩30,929 | ₩30,929 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,383 | ₩30,383 | ₩30,383 | ₩30,383 | 0.00% | 100 |
|---|