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 | ₩35,866 | ₩35,876 | ₩35,846 | ₩35,876 | +0.03% | 500 |
| 2026.10.08 | ₩35,573 | ₩35,573 | ₩35,573 | ₩35,573 | 0.00% | 200 |
| 2026.10.07 | ₩36,044 | ₩36,044 | ₩36,044 | ₩36,044 | 0.00% | 100 |
| 2026.10.06 | ₩36,428 | ₩36,508 | ₩36,369 | ₩36,369 | -0.16% | 2천 |
| 2026.10.05 | ₩36,521 | ₩36,574 | ₩36,485 | ₩36,485 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 100 |
| 2026.10.01 | ₩35,720 | ₩35,866 | ₩35,666 | ₩35,824 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,840 | ₩35,853 | ₩35,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,826 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,987 | ₩36,027 | ₩35,933 | ₩36,003 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,866 | ₩35,960 | ₩35,826 | ₩35,884 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,241 | ₩36,241 | ₩36,187 | ₩36,188 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,067 | ₩36,067 | ₩35,880 | ₩35,880 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,481 | ₩36,802 | ₩36,082 | ₩36,107 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,434 | ₩36,628 | ₩36,434 | ₩36,628 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,134 | ₩36,534 | ₩36,134 | ₩36,472 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,940 | ₩36,013 | ₩35,887 | ₩36,000 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,987 | ₩35,987 | ₩35,967 | ₩35,967 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,893 | ₩35,921 | ₩35,893 | ₩35,921 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,866 | ₩35,866 | ₩35,853 | ₩35,853 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,920 | ₩35,960 | ₩35,840 | ₩35,840 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,900 | ₩35,960 | ₩35,900 | ₩35,900 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,866 | ₩35,866 | ₩35,813 | ₩35,862 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,880 | ₩35,932 | ₩35,826 | ₩35,880 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,873 | ₩35,873 | ₩35,873 | ₩35,873 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,773 | ₩35,860 | ₩35,773 | ₩35,860 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,760 | ₩35,833 | ₩35,760 | ₩35,833 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,853 | ₩35,853 | ₩35,773 | ₩35,820 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,773 | ₩35,806 | ₩35,746 | ₩35,800 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,866 | ₩35,866 | ₩35,746 | ₩35,806 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,840 | ₩35,853 | ₩35,773 | ₩35,806 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,786 | ₩35,840 | ₩35,773 | ₩35,773 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,813 | ₩35,813 | ₩35,706 | ₩35,706 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,659 | ₩35,700 | ₩35,653 | ₩35,693 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,546 | ₩35,666 | ₩35,546 | ₩35,619 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,659 | ₩35,659 | ₩35,659 | ₩35,659 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,573 | ₩35,573 | ₩35,573 | ₩35,573 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,492 | ₩35,539 | ₩35,492 | ₩35,539 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,399 | ₩35,426 | ₩35,386 | ₩35,426 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,679 | ₩35,679 | ₩35,606 | ₩35,606 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,492 | ₩35,492 | ₩35,472 | ₩35,472 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,412 | ₩35,472 | ₩35,412 | ₩35,419 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,312 | ₩35,312 | ₩35,312 | ₩35,312 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,305 | ₩35,305 | ₩35,225 | ₩35,245 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,145 | ₩35,245 | ₩35,145 | ₩35,245 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,105 | ₩35,105 | ₩35,025 | ₩35,065 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,118 | ₩35,164 | ₩35,118 | ₩35,164 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,052 | ₩35,100 | ₩35,052 | ₩35,100 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,851 | ₩34,883 | ₩34,851 | ₩34,883 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,778 | ₩34,778 | ₩34,718 | ₩34,731 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,557 | ₩34,624 | ₩34,557 | ₩34,624 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,210 | ₩34,210 | ₩33,996 | ₩34,082 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,277 | ₩34,432 | ₩34,277 | ₩34,369 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,517 | ₩34,531 | ₩34,471 | ₩34,531 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,557 | ₩34,604 | ₩34,544 | ₩34,604 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,664 | ₩34,684 | ₩34,611 | ₩34,624 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,664 | ₩34,716 | ₩34,638 | ₩34,716 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,397 | ₩34,424 | ₩34,397 | ₩34,417 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,437 | ₩34,451 | ₩34,437 | ₩34,437 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,611 | ₩34,611 | ₩34,517 | ₩34,611 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,531 | ₩34,628 | ₩34,531 | ₩34,628 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,464 | ₩34,464 | ₩34,390 | ₩34,390 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,584 | ₩34,744 | ₩34,584 | ₩34,744 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,624 | ₩34,660 | ₩34,611 | ₩34,660 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,437 | ₩34,540 | ₩34,437 | ₩34,540 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,384 | ₩34,479 | ₩34,384 | ₩34,479 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,571 | ₩34,724 | ₩34,571 | ₩34,724 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,464 | ₩34,464 | ₩34,378 | ₩34,378 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,531 | ₩34,584 | ₩34,531 | ₩34,532 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,410 | ₩34,611 | ₩34,410 | ₩34,611 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,477 | ₩34,564 | ₩34,477 | ₩34,564 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,731 | ₩34,731 | ₩34,491 | ₩34,531 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,424 | ₩34,477 | ₩34,424 | ₩34,457 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,517 | ₩34,584 | ₩34,417 | ₩34,417 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,851 | ₩34,958 | ₩34,851 | ₩34,911 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,851 | ₩34,885 | ₩34,851 | ₩34,885 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,731 | ₩34,744 | ₩34,631 | ₩34,631 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,718 | ₩34,731 | ₩34,651 | ₩34,651 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,451 | ₩34,463 | ₩34,451 | ₩34,463 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,050 | ₩34,344 | ₩34,050 | ₩34,344 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,103 | ₩34,103 | ₩33,908 | ₩33,908 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,310 | ₩34,310 | ₩33,823 | ₩34,077 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,237 | ₩34,264 | ₩34,097 | ₩34,097 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,170 | ₩34,203 | ₩33,916 | ₩33,956 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,611 | ₩34,611 | ₩34,504 | ₩34,597 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,651 | ₩34,664 | ₩34,650 | ₩34,650 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,704 | ₩34,704 | ₩34,704 | ₩34,704 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,604 | ₩34,664 | ₩34,604 | ₩34,664 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,504 | ₩34,584 | ₩34,491 | ₩34,544 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,451 | ₩34,597 | ₩34,424 | ₩34,528 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,597 | ₩34,597 | ₩34,564 | ₩34,564 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,504 | ₩34,544 | ₩34,477 | ₩34,544 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,397 | ₩34,397 | ₩34,304 | ₩34,304 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,264 | ₩34,340 | ₩34,264 | ₩34,340 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,243 | ₩34,243 | ₩34,243 | ₩34,243 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,070 | ₩34,070 | ₩34,070 | ₩34,070 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,277 | ₩34,277 | ₩34,277 | ₩34,277 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,210 | ₩34,210 | ₩34,209 | ₩34,209 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,624 | ₩34,624 | ₩34,624 | ₩34,624 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,537 | ₩34,537 | ₩34,537 | ₩34,537 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,344 | ₩34,344 | ₩34,344 | ₩34,344 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,956 | ₩33,956 | ₩33,930 | ₩33,930 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,939 | ₩33,939 | ₩33,939 | ₩33,939 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,010 | ₩34,030 | ₩33,996 | ₩34,030 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,836 | ₩33,836 | ₩33,743 | ₩33,756 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,876 | ₩33,936 | ₩33,876 | ₩33,936 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,930 | ₩33,930 | ₩33,729 | ₩33,729 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,876 | ₩34,023 | ₩33,876 | ₩33,943 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,036 | ₩34,063 | ₩33,983 | ₩34,010 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,756 | ₩33,783 | ₩33,729 | ₩33,763 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,743 | ₩33,743 | ₩33,716 | ₩33,743 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,723 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,262 | ₩33,469 | ₩33,262 | ₩33,469 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,375 | ₩33,375 | ₩33,328 | ₩33,328 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,075 | ₩33,268 | ₩33,075 | ₩33,242 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,180 | ₩32,288 | ₩32,180 | ₩32,288 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,268 | ₩32,268 | ₩32,268 | ₩32,268 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,019 | ₩32,126 | ₩32,019 | ₩32,126 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,273 | ₩32,440 | ₩32,273 | ₩32,320 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,685 | ₩32,148 | ₩31,685 | ₩32,148 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,565 | ₩31,565 | ₩31,409 | ₩31,409 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,552 | ₩31,565 | ₩31,514 | ₩31,514 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,966 | ₩31,966 | ₩31,589 | ₩31,589 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,287 | ₩32,287 | ₩32,253 | ₩32,253 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,073 | ₩32,073 | ₩31,966 | ₩32,007 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,206 | ₩32,340 | ₩32,193 | ₩32,266 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,979 | ₩31,979 | ₩31,697 | ₩31,697 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,193 | ₩32,500 | ₩32,193 | ₩32,397 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,661 | ₩32,687 | ₩32,405 | ₩32,405 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,741 | ₩32,754 | ₩32,714 | ₩32,737 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,527 | ₩32,607 | ₩32,500 | ₩32,607 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,474 | ₩32,474 | ₩32,144 | ₩32,144 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,313 | ₩32,393 | ₩32,275 | ₩32,275 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,767 | ₩32,781 | ₩32,620 | ₩32,742 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,874 | ₩32,888 | ₩32,687 | ₩32,687 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,113 | ₩32,620 | ₩32,100 | ₩32,580 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,353 | ₩32,393 | ₩32,273 | ₩32,273 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,620 | ₩32,661 | ₩32,246 | ₩32,400 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,647 | ₩32,874 | ₩32,634 | ₩32,836 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,500 | ₩32,734 | ₩32,173 | ₩32,646 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,449 | ₩33,449 | ₩33,415 | ₩33,415 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,569 | ₩33,650 | ₩33,569 | ₩33,650 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,676 | ₩33,689 | ₩33,676 | ₩33,689 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,930 | ₩33,943 | ₩33,864 | ₩33,864 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,716 | ₩33,783 | ₩33,716 | ₩33,757 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,636 | ₩33,636 | ₩33,556 | ₩33,582 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,409 | ₩33,450 | ₩33,395 | ₩33,450 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,529 | ₩33,529 | ₩33,499 | ₩33,499 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,409 | ₩33,457 | ₩33,409 | ₩33,457 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,288 | ₩33,457 | ₩33,288 | ₩33,457 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,556 | ₩33,556 | ₩33,315 | ₩33,315 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,597 | ₩33,597 | ₩33,597 | ₩33,597 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,454 | ₩33,482 | ₩33,454 | ₩33,482 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,382 | ₩33,423 | ₩33,382 | ₩33,423 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,141 | ₩33,308 | ₩33,141 | ₩33,308 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,794 | ₩33,008 | ₩32,794 | ₩32,868 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,101 | ₩33,101 | ₩32,954 | ₩32,981 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,182 | ₩33,182 | ₩33,008 | ₩33,143 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,035 | ₩33,116 | ₩32,981 | ₩33,116 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,275 | ₩33,288 | ₩33,021 | ₩33,053 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,168 | ₩33,328 | ₩33,168 | ₩33,302 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,395 | ₩33,415 | ₩33,355 | ₩33,415 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,308 | ₩33,328 | ₩33,308 | ₩33,328 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,103 | ₩33,103 | ₩33,103 | ₩33,103 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,021 | ₩33,097 | ₩32,995 | ₩33,097 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,968 | ₩33,088 | ₩32,968 | ₩33,035 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,848 | ₩32,941 | ₩32,807 | ₩32,807 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,647 | ₩32,647 | ₩32,527 | ₩32,568 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,701 | ₩32,755 | ₩32,701 | ₩32,755 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,874 | ₩32,874 | ₩32,781 | ₩32,781 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,647 | ₩32,711 | ₩32,647 | ₩32,711 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,655 | ₩32,655 | ₩32,655 | ₩32,655 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,727 | ₩32,754 | ₩32,727 | ₩32,727 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,487 | ₩32,540 | ₩32,487 | ₩32,514 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,407 | ₩32,487 | ₩32,407 | ₩32,464 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,474 | ₩32,480 | ₩32,420 | ₩32,460 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,436 | ₩32,436 | ₩32,393 | ₩32,393 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,180 | ₩32,252 | ₩32,113 | ₩32,252 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,779 | ₩31,779 | ₩31,770 | ₩31,770 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,779 | ₩31,826 | ₩31,766 | ₩31,824 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,672 | ₩31,739 | ₩31,632 | ₩31,739 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,739 | ₩31,770 | ₩31,739 | ₩31,770 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,592 | ₩31,645 | ₩31,567 | ₩31,625 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,579 | ₩31,611 | ₩31,552 | ₩31,552 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,432 | ₩31,490 | ₩31,432 | ₩31,490 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,380 | ₩31,412 | ₩31,380 | ₩31,412 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,218 | ₩31,271 | ₩31,124 | ₩31,124 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,071 | ₩31,078 | ₩30,943 | ₩30,967 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,058 | ₩31,124 | ₩31,058 | ₩31,084 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,298 | ₩31,298 | ₩31,218 | ₩31,218 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,325 | ₩31,325 | ₩31,243 | ₩31,243 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,473 | ₩31,550 | ₩31,473 | ₩31,482 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,406 | ₩31,599 | ₩31,406 | ₩31,573 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,353 | ₩31,392 | ₩31,313 | ₩31,365 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,369 | ₩31,405 | ₩31,365 | ₩31,371 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,485 | ₩31,509 | ₩31,426 | ₩31,426 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,285 | ₩31,298 | ₩31,265 | ₩31,265 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,218 | ₩31,298 | ₩31,164 | ₩31,298 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,231 | ₩31,285 | ₩31,164 | ₩31,247 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,205 | ₩31,245 | ₩31,203 | ₩31,203 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,178 | ₩31,218 | ₩31,178 | ₩31,197 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,151 | ₩31,231 | ₩31,124 | ₩31,170 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,924 | ₩30,997 | ₩30,857 | ₩30,992 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,737 | ₩30,924 | ₩30,737 | ₩30,921 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,470 | ₩30,764 | ₩30,443 | ₩30,722 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,178 | ₩31,178 | ₩30,696 | ₩30,696 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩31,018 | ₩31,058 | ₩30,917 | ₩30,984 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,031 | ₩31,042 | ₩30,977 | ₩31,042 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,218 | ₩31,218 | ₩31,154 | ₩31,154 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,351 | ₩31,432 | ₩31,325 | ₩31,384 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,632 | ₩31,632 | ₩31,351 | ₩31,355 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,588 | ₩31,619 | ₩31,588 | ₩31,597 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,565 | ₩31,632 | ₩31,565 | ₩31,608 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,548 | ₩31,605 | ₩31,405 | ₩31,584 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,190 | ₩31,238 | ₩31,058 | ₩31,238 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,512 | ₩31,512 | ₩31,321 | ₩31,321 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,525 | ₩31,525 | ₩31,465 | ₩31,465 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,592 | ₩31,621 | ₩31,592 | ₩31,615 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,458 | ₩31,478 | ₩31,432 | ₩31,478 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,599 | ₩31,599 | ₩31,540 | ₩31,540 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,766 | ₩31,779 | ₩31,736 | ₩31,736 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,619 | ₩31,685 | ₩31,619 | ₩31,685 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,672 | ₩31,792 | ₩31,645 | ₩31,766 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,592 | ₩31,605 | ₩31,559 | ₩31,559 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,351 | ₩31,351 | ₩31,178 | ₩31,245 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,351 | ₩31,405 | ₩31,278 | ₩31,278 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,485 | ₩31,512 | ₩31,472 | ₩31,472 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,071 | ₩31,238 | ₩31,071 | ₩31,179 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,245 | ₩31,311 | ₩31,172 | ₩31,172 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,038 | ₩31,038 | ₩31,038 | ₩31,038 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,697 | ₩30,897 | ₩30,697 | ₩30,762 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,977 | ₩31,044 | ₩30,960 | ₩30,960 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,414 | ₩30,414 | ₩30,414 | ₩30,414 | 0.00% | 100 |
|---|