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 | ₩35,871 | ₩35,880 | ₩35,851 | ₩35,880 | +0.03% | 500 |
| 2026.10.08 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 200 |
| 2026.10.07 | ₩36,049 | ₩36,049 | ₩36,049 | ₩36,049 | 0.00% | 100 |
| 2026.10.06 | ₩36,432 | ₩36,512 | ₩36,373 | ₩36,373 | -0.16% | 2천 |
| 2026.10.05 | ₩36,526 | ₩36,579 | ₩36,490 | ₩36,490 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
| 2026.10.01 | ₩35,724 | ₩35,871 | ₩35,671 | ₩35,828 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,844 | ₩35,858 | ₩35,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,831 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,991 | ₩36,031 | ₩35,938 | ₩36,007 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,871 | ₩35,965 | ₩35,831 | ₩35,888 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,245 | ₩36,245 | ₩36,192 | ₩36,193 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,071 | ₩36,071 | ₩35,884 | ₩35,884 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,486 | ₩36,806 | ₩36,086 | ₩36,112 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,439 | ₩36,633 | ₩36,439 | ₩36,633 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,138 | ₩36,539 | ₩36,138 | ₩36,476 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,945 | ₩36,018 | ₩35,891 | ₩36,005 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,991 | ₩35,991 | ₩35,971 | ₩35,971 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,898 | ₩35,926 | ₩35,898 | ₩35,926 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,871 | ₩35,871 | ₩35,858 | ₩35,858 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,925 | ₩35,965 | ₩35,844 | ₩35,844 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,904 | ₩35,965 | ₩35,904 | ₩35,904 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,871 | ₩35,871 | ₩35,818 | ₩35,867 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,884 | ₩35,937 | ₩35,831 | ₩35,884 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,778 | ₩35,864 | ₩35,778 | ₩35,864 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,764 | ₩35,838 | ₩35,764 | ₩35,838 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,858 | ₩35,858 | ₩35,778 | ₩35,824 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,778 | ₩35,811 | ₩35,751 | ₩35,804 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,871 | ₩35,871 | ₩35,751 | ₩35,811 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,844 | ₩35,858 | ₩35,778 | ₩35,811 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,791 | ₩35,844 | ₩35,778 | ₩35,778 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,818 | ₩35,818 | ₩35,711 | ₩35,711 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,664 | ₩35,704 | ₩35,657 | ₩35,697 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,550 | ₩35,671 | ₩35,550 | ₩35,624 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,664 | ₩35,664 | ₩35,664 | ₩35,664 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,497 | ₩35,544 | ₩35,497 | ₩35,544 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,403 | ₩35,430 | ₩35,390 | ₩35,430 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,684 | ₩35,684 | ₩35,611 | ₩35,611 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,497 | ₩35,497 | ₩35,477 | ₩35,477 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,417 | ₩35,477 | ₩35,417 | ₩35,424 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,317 | ₩35,317 | ₩35,317 | ₩35,317 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,310 | ₩35,310 | ₩35,230 | ₩35,250 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,150 | ₩35,250 | ₩35,150 | ₩35,250 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,110 | ₩35,110 | ₩35,029 | ₩35,069 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,123 | ₩35,168 | ₩35,123 | ₩35,168 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,056 | ₩35,104 | ₩35,056 | ₩35,104 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,856 | ₩34,888 | ₩34,856 | ₩34,888 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,782 | ₩34,782 | ₩34,722 | ₩34,735 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,562 | ₩34,629 | ₩34,562 | ₩34,629 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,214 | ₩34,214 | ₩34,001 | ₩34,086 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,281 | ₩34,436 | ₩34,281 | ₩34,373 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,522 | ₩34,535 | ₩34,475 | ₩34,535 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,562 | ₩34,609 | ₩34,548 | ₩34,609 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,669 | ₩34,689 | ₩34,615 | ₩34,629 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,669 | ₩34,721 | ₩34,642 | ₩34,721 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,401 | ₩34,428 | ₩34,401 | ₩34,422 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,442 | ₩34,455 | ₩34,442 | ₩34,442 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,615 | ₩34,615 | ₩34,522 | ₩34,615 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,535 | ₩34,633 | ₩34,535 | ₩34,633 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,468 | ₩34,468 | ₩34,395 | ₩34,395 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,589 | ₩34,749 | ₩34,589 | ₩34,749 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,629 | ₩34,665 | ₩34,615 | ₩34,665 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,442 | ₩34,544 | ₩34,442 | ₩34,544 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,388 | ₩34,483 | ₩34,388 | ₩34,483 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,575 | ₩34,729 | ₩34,575 | ₩34,729 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,468 | ₩34,468 | ₩34,383 | ₩34,383 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,535 | ₩34,589 | ₩34,535 | ₩34,536 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,415 | ₩34,615 | ₩34,415 | ₩34,615 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,482 | ₩34,568 | ₩34,482 | ₩34,568 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,735 | ₩34,735 | ₩34,495 | ₩34,535 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,428 | ₩34,482 | ₩34,428 | ₩34,462 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,522 | ₩34,589 | ₩34,422 | ₩34,422 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,856 | ₩34,963 | ₩34,856 | ₩34,916 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,856 | ₩34,889 | ₩34,856 | ₩34,889 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,735 | ₩34,749 | ₩34,635 | ₩34,635 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,722 | ₩34,735 | ₩34,655 | ₩34,655 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,455 | ₩34,467 | ₩34,455 | ₩34,467 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,054 | ₩34,348 | ₩34,054 | ₩34,348 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,108 | ₩34,108 | ₩33,913 | ₩33,913 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,315 | ₩34,315 | ₩33,827 | ₩34,081 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,241 | ₩34,268 | ₩34,101 | ₩34,101 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,174 | ₩34,208 | ₩33,921 | ₩33,961 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,615 | ₩34,615 | ₩34,508 | ₩34,602 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,655 | ₩34,669 | ₩34,654 | ₩34,654 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,609 | ₩34,669 | ₩34,609 | ₩34,669 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,508 | ₩34,589 | ₩34,495 | ₩34,548 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,455 | ₩34,602 | ₩34,428 | ₩34,532 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,602 | ₩34,602 | ₩34,568 | ₩34,568 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,508 | ₩34,548 | ₩34,482 | ₩34,548 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,401 | ₩34,401 | ₩34,308 | ₩34,308 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,268 | ₩34,344 | ₩34,268 | ₩34,344 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,248 | ₩34,248 | ₩34,248 | ₩34,248 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,281 | ₩34,281 | ₩34,281 | ₩34,281 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,214 | ₩34,214 | ₩34,213 | ₩34,213 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,528 | ₩34,528 | ₩34,528 | ₩34,528 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,635 | ₩34,635 | ₩34,635 | ₩34,635 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,141 | ₩34,141 | ₩34,141 | ₩34,141 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,961 | ₩33,961 | ₩33,934 | ₩33,934 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,014 | ₩34,034 | ₩34,001 | ₩34,034 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,840 | ₩33,840 | ₩33,747 | ₩33,760 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,880 | ₩33,941 | ₩33,880 | ₩33,941 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,934 | ₩33,934 | ₩33,733 | ₩33,733 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,880 | ₩34,027 | ₩33,880 | ₩33,947 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,041 | ₩34,067 | ₩33,987 | ₩34,014 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,760 | ₩33,787 | ₩33,733 | ₩33,767 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,747 | ₩33,747 | ₩33,720 | ₩33,747 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,774 | ₩33,774 | ₩33,707 | ₩33,727 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,266 | ₩33,473 | ₩33,266 | ₩33,473 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,379 | ₩33,379 | ₩33,333 | ₩33,333 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,079 | ₩33,273 | ₩33,079 | ₩33,246 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,172 | ₩33,172 | ₩33,172 | ₩33,172 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,184 | ₩32,292 | ₩32,184 | ₩32,292 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,023 | ₩32,130 | ₩32,023 | ₩32,130 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,277 | ₩32,444 | ₩32,277 | ₩32,324 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,689 | ₩32,152 | ₩31,689 | ₩32,152 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,569 | ₩31,569 | ₩31,413 | ₩31,413 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,556 | ₩31,569 | ₩31,518 | ₩31,518 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,970 | ₩31,970 | ₩31,593 | ₩31,593 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,291 | ₩32,291 | ₩32,257 | ₩32,257 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,077 | ₩32,077 | ₩31,970 | ₩32,011 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,210 | ₩32,344 | ₩32,197 | ₩32,271 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,983 | ₩31,983 | ₩31,701 | ₩31,701 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,197 | ₩32,504 | ₩32,197 | ₩32,402 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,665 | ₩32,691 | ₩32,410 | ₩32,410 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,745 | ₩32,758 | ₩32,718 | ₩32,741 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,531 | ₩32,611 | ₩32,504 | ₩32,611 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,478 | ₩32,478 | ₩32,148 | ₩32,148 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,317 | ₩32,398 | ₩32,279 | ₩32,279 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,772 | ₩32,785 | ₩32,625 | ₩32,746 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,878 | ₩32,892 | ₩32,691 | ₩32,691 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,117 | ₩32,625 | ₩32,104 | ₩32,585 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,357 | ₩32,398 | ₩32,277 | ₩32,277 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,625 | ₩32,665 | ₩32,251 | ₩32,404 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,651 | ₩32,878 | ₩32,638 | ₩32,840 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,504 | ₩32,738 | ₩32,177 | ₩32,650 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,453 | ₩33,453 | ₩33,420 | ₩33,420 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,573 | ₩33,655 | ₩33,573 | ₩33,655 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,680 | ₩33,693 | ₩33,680 | ₩33,693 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,934 | ₩33,947 | ₩33,868 | ₩33,868 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,720 | ₩33,787 | ₩33,720 | ₩33,762 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,640 | ₩33,640 | ₩33,560 | ₩33,587 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,413 | ₩33,454 | ₩33,400 | ₩33,454 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,533 | ₩33,533 | ₩33,504 | ₩33,504 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,413 | ₩33,461 | ₩33,413 | ₩33,461 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,293 | ₩33,461 | ₩33,293 | ₩33,461 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,560 | ₩33,560 | ₩33,319 | ₩33,319 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,458 | ₩33,486 | ₩33,458 | ₩33,486 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,386 | ₩33,428 | ₩33,386 | ₩33,428 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,146 | ₩33,313 | ₩33,146 | ₩33,313 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,798 | ₩33,012 | ₩32,798 | ₩32,872 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,106 | ₩33,106 | ₩32,959 | ₩32,985 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,186 | ₩33,186 | ₩33,012 | ₩33,147 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,039 | ₩33,120 | ₩32,985 | ₩33,120 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,279 | ₩33,293 | ₩33,025 | ₩33,057 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,172 | ₩33,333 | ₩33,172 | ₩33,306 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,400 | ₩33,420 | ₩33,359 | ₩33,420 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,313 | ₩33,333 | ₩33,313 | ₩33,333 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,025 | ₩33,102 | ₩32,999 | ₩33,102 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,972 | ₩33,092 | ₩32,972 | ₩33,039 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,852 | ₩32,945 | ₩32,812 | ₩32,812 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,651 | ₩32,651 | ₩32,531 | ₩32,573 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,705 | ₩32,760 | ₩32,705 | ₩32,760 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,878 | ₩32,878 | ₩32,785 | ₩32,785 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,651 | ₩32,715 | ₩32,651 | ₩32,715 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,659 | ₩32,659 | ₩32,659 | ₩32,659 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,732 | ₩32,758 | ₩32,732 | ₩32,732 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,491 | ₩32,544 | ₩32,491 | ₩32,518 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,411 | ₩32,491 | ₩32,411 | ₩32,468 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,478 | ₩32,484 | ₩32,424 | ₩32,464 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,578 | ₩32,578 | ₩32,578 | ₩32,578 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,440 | ₩32,440 | ₩32,398 | ₩32,398 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,184 | ₩32,256 | ₩32,117 | ₩32,256 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,783 | ₩31,783 | ₩31,774 | ₩31,774 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,783 | ₩31,830 | ₩31,770 | ₩31,828 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,676 | ₩31,743 | ₩31,636 | ₩31,743 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,743 | ₩31,774 | ₩31,743 | ₩31,774 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,596 | ₩31,649 | ₩31,571 | ₩31,629 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,583 | ₩31,615 | ₩31,556 | ₩31,556 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,436 | ₩31,494 | ₩31,436 | ₩31,494 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,384 | ₩31,416 | ₩31,384 | ₩31,416 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,222 | ₩31,275 | ₩31,128 | ₩31,128 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,075 | ₩31,082 | ₩30,947 | ₩30,971 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,062 | ₩31,128 | ₩31,062 | ₩31,088 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,302 | ₩31,302 | ₩31,222 | ₩31,222 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,329 | ₩31,329 | ₩31,247 | ₩31,247 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,477 | ₩31,555 | ₩31,477 | ₩31,486 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,410 | ₩31,603 | ₩31,410 | ₩31,577 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,357 | ₩31,396 | ₩31,317 | ₩31,369 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,373 | ₩31,409 | ₩31,369 | ₩31,375 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,489 | ₩31,513 | ₩31,430 | ₩31,430 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,289 | ₩31,302 | ₩31,269 | ₩31,269 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,222 | ₩31,302 | ₩31,168 | ₩31,302 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,235 | ₩31,289 | ₩31,168 | ₩31,251 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,208 | ₩31,249 | ₩31,207 | ₩31,207 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,182 | ₩31,222 | ₩31,182 | ₩31,200 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,155 | ₩31,235 | ₩31,128 | ₩31,174 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,928 | ₩31,001 | ₩30,861 | ₩30,996 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,741 | ₩30,928 | ₩30,741 | ₩30,925 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,474 | ₩30,768 | ₩30,447 | ₩30,726 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,182 | ₩31,182 | ₩30,699 | ₩30,699 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩31,021 | ₩31,062 | ₩30,921 | ₩30,988 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,035 | ₩31,046 | ₩30,981 | ₩31,046 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,222 | ₩31,222 | ₩31,158 | ₩31,158 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,355 | ₩31,436 | ₩31,329 | ₩31,388 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,636 | ₩31,636 | ₩31,355 | ₩31,359 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,592 | ₩31,623 | ₩31,592 | ₩31,601 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,569 | ₩31,636 | ₩31,569 | ₩31,612 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,552 | ₩31,609 | ₩31,409 | ₩31,588 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,194 | ₩31,242 | ₩31,062 | ₩31,242 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,516 | ₩31,516 | ₩31,325 | ₩31,325 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,529 | ₩31,529 | ₩31,469 | ₩31,469 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,596 | ₩31,625 | ₩31,596 | ₩31,619 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,462 | ₩31,482 | ₩31,436 | ₩31,482 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,603 | ₩31,603 | ₩31,544 | ₩31,544 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,770 | ₩31,783 | ₩31,740 | ₩31,740 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,623 | ₩31,689 | ₩31,623 | ₩31,689 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,676 | ₩31,796 | ₩31,649 | ₩31,770 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,596 | ₩31,609 | ₩31,563 | ₩31,563 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,412 | ₩31,412 | ₩31,412 | ₩31,412 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,355 | ₩31,355 | ₩31,182 | ₩31,249 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,355 | ₩31,409 | ₩31,282 | ₩31,282 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,489 | ₩31,516 | ₩31,476 | ₩31,476 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,075 | ₩31,242 | ₩31,075 | ₩31,183 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,249 | ₩31,315 | ₩31,176 | ₩31,176 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,701 | ₩30,901 | ₩30,701 | ₩30,766 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,981 | ₩31,048 | ₩30,964 | ₩30,964 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,418 | ₩30,418 | ₩30,418 | ₩30,418 | 0.00% | 100 |
|---|