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 | ₩35,844 | ₩35,854 | ₩35,824 | ₩35,854 | +0.03% | 500 |
| 2026.10.08 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 200 |
| 2026.10.07 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 100 |
| 2026.10.06 | ₩36,405 | ₩36,485 | ₩36,346 | ₩36,346 | -0.16% | 2천 |
| 2026.10.05 | ₩36,498 | ₩36,552 | ₩36,462 | ₩36,462 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,085 | ₩36,085 | ₩36,085 | ₩36,085 | 0.00% | 100 |
| 2026.10.01 | ₩35,697 | ₩35,844 | ₩35,644 | ₩35,801 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,818 | ₩35,831 | ₩35,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,804 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,964 | ₩36,004 | ₩35,911 | ₩35,980 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,844 | ₩35,938 | ₩35,804 | ₩35,862 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,218 | ₩36,218 | ₩36,165 | ₩36,166 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,044 | ₩36,044 | ₩35,858 | ₩35,858 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,458 | ₩36,779 | ₩36,059 | ₩36,085 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,412 | ₩36,605 | ₩36,412 | ₩36,605 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,111 | ₩36,512 | ₩36,111 | ₩36,449 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,918 | ₩35,991 | ₩35,864 | ₩35,978 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,964 | ₩35,964 | ₩35,944 | ₩35,944 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,871 | ₩35,899 | ₩35,871 | ₩35,899 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,844 | ₩35,844 | ₩35,831 | ₩35,831 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,898 | ₩35,938 | ₩35,818 | ₩35,818 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,878 | ₩35,938 | ₩35,878 | ₩35,878 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,844 | ₩35,844 | ₩35,791 | ₩35,840 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,858 | ₩35,910 | ₩35,804 | ₩35,858 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,751 | ₩35,838 | ₩35,751 | ₩35,838 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,737 | ₩35,811 | ₩35,737 | ₩35,811 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,831 | ₩35,831 | ₩35,751 | ₩35,797 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,751 | ₩35,784 | ₩35,724 | ₩35,777 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,844 | ₩35,844 | ₩35,724 | ₩35,784 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,818 | ₩35,831 | ₩35,751 | ₩35,784 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,764 | ₩35,818 | ₩35,751 | ₩35,751 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,791 | ₩35,791 | ₩35,684 | ₩35,684 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,637 | ₩35,677 | ₩35,631 | ₩35,671 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,524 | ₩35,644 | ₩35,524 | ₩35,597 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,637 | ₩35,637 | ₩35,637 | ₩35,637 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,551 | ₩35,551 | ₩35,551 | ₩35,551 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,470 | ₩35,517 | ₩35,470 | ₩35,517 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,377 | ₩35,404 | ₩35,364 | ₩35,404 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,657 | ₩35,657 | ₩35,584 | ₩35,584 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,517 | ₩35,517 | ₩35,517 | ₩35,517 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,470 | ₩35,470 | ₩35,450 | ₩35,450 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,390 | ₩35,450 | ₩35,390 | ₩35,397 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,290 | ₩35,290 | ₩35,290 | ₩35,290 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,284 | ₩35,284 | ₩35,203 | ₩35,223 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,123 | ₩35,223 | ₩35,123 | ₩35,223 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,083 | ₩35,083 | ₩35,003 | ₩35,043 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,097 | ₩35,142 | ₩35,097 | ₩35,142 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,030 | ₩35,078 | ₩35,030 | ₩35,078 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,830 | ₩34,862 | ₩34,830 | ₩34,862 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,756 | ₩34,756 | ₩34,696 | ₩34,709 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,536 | ₩34,603 | ₩34,536 | ₩34,603 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,189 | ₩34,189 | ₩33,975 | ₩34,061 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,256 | ₩34,410 | ₩34,256 | ₩34,348 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,496 | ₩34,509 | ₩34,449 | ₩34,509 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,536 | ₩34,583 | ₩34,523 | ₩34,583 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,643 | ₩34,663 | ₩34,589 | ₩34,603 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,643 | ₩34,695 | ₩34,616 | ₩34,695 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,376 | ₩34,402 | ₩34,376 | ₩34,396 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,416 | ₩34,429 | ₩34,416 | ₩34,416 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,589 | ₩34,589 | ₩34,496 | ₩34,589 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,509 | ₩34,607 | ₩34,509 | ₩34,607 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,442 | ₩34,442 | ₩34,369 | ₩34,369 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,563 | ₩34,723 | ₩34,563 | ₩34,723 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,603 | ₩34,639 | ₩34,589 | ₩34,639 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,416 | ₩34,519 | ₩34,416 | ₩34,519 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,362 | ₩34,457 | ₩34,362 | ₩34,457 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,549 | ₩34,703 | ₩34,549 | ₩34,703 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,442 | ₩34,442 | ₩34,357 | ₩34,357 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,509 | ₩34,563 | ₩34,509 | ₩34,511 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,389 | ₩34,589 | ₩34,389 | ₩34,589 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,456 | ₩34,543 | ₩34,456 | ₩34,543 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,709 | ₩34,709 | ₩34,469 | ₩34,509 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,402 | ₩34,456 | ₩34,402 | ₩34,436 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,496 | ₩34,563 | ₩34,396 | ₩34,396 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,830 | ₩34,936 | ₩34,830 | ₩34,890 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,830 | ₩34,863 | ₩34,830 | ₩34,863 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,709 | ₩34,723 | ₩34,609 | ₩34,609 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,696 | ₩34,709 | ₩34,629 | ₩34,629 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,703 | ₩34,703 | ₩34,703 | ₩34,703 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,429 | ₩34,441 | ₩34,429 | ₩34,441 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,029 | ₩34,322 | ₩34,029 | ₩34,322 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,082 | ₩34,082 | ₩33,887 | ₩33,887 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,289 | ₩34,289 | ₩33,802 | ₩34,055 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,216 | ₩34,242 | ₩34,075 | ₩34,075 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,149 | ₩34,182 | ₩33,895 | ₩33,935 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,589 | ₩34,589 | ₩34,483 | ₩34,576 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,629 | ₩34,643 | ₩34,628 | ₩34,628 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,583 | ₩34,643 | ₩34,583 | ₩34,643 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,483 | ₩34,563 | ₩34,469 | ₩34,523 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,429 | ₩34,576 | ₩34,402 | ₩34,507 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,576 | ₩34,576 | ₩34,543 | ₩34,543 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,483 | ₩34,523 | ₩34,456 | ₩34,523 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,376 | ₩34,376 | ₩34,282 | ₩34,282 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,242 | ₩34,318 | ₩34,242 | ₩34,318 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,189 | ₩34,189 | ₩34,188 | ₩34,188 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,309 | ₩34,309 | ₩34,309 | ₩34,309 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,516 | ₩34,516 | ₩34,516 | ₩34,516 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,115 | ₩34,115 | ₩34,115 | ₩34,115 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,935 | ₩33,935 | ₩33,908 | ₩33,908 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,989 | ₩34,009 | ₩33,975 | ₩34,009 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,815 | ₩33,815 | ₩33,722 | ₩33,735 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,855 | ₩33,915 | ₩33,855 | ₩33,915 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,908 | ₩33,908 | ₩33,708 | ₩33,708 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,855 | ₩34,002 | ₩33,855 | ₩33,922 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,015 | ₩34,042 | ₩33,962 | ₩33,989 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,735 | ₩33,762 | ₩33,708 | ₩33,742 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,722 | ₩33,722 | ₩33,695 | ₩33,722 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,748 | ₩33,748 | ₩33,682 | ₩33,702 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,241 | ₩33,448 | ₩33,241 | ₩33,448 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,354 | ₩33,354 | ₩33,308 | ₩33,308 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,054 | ₩33,248 | ₩33,054 | ₩33,221 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,148 | ₩33,148 | ₩33,148 | ₩33,148 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,160 | ₩32,268 | ₩32,160 | ₩32,268 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,248 | ₩32,248 | ₩32,248 | ₩32,248 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,999 | ₩32,106 | ₩31,999 | ₩32,106 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,253 | ₩32,420 | ₩32,253 | ₩32,300 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,666 | ₩32,128 | ₩31,666 | ₩32,128 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,546 | ₩31,546 | ₩31,389 | ₩31,389 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,532 | ₩31,546 | ₩31,495 | ₩31,495 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,946 | ₩31,946 | ₩31,570 | ₩31,570 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,266 | ₩32,266 | ₩32,233 | ₩32,233 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,053 | ₩32,053 | ₩31,946 | ₩31,987 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,186 | ₩32,320 | ₩32,173 | ₩32,246 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,959 | ₩31,959 | ₩31,678 | ₩31,678 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,173 | ₩32,480 | ₩32,173 | ₩32,377 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,640 | ₩32,667 | ₩32,385 | ₩32,385 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,720 | ₩32,734 | ₩32,694 | ₩32,716 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,507 | ₩32,587 | ₩32,480 | ₩32,587 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,453 | ₩32,453 | ₩32,124 | ₩32,124 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,293 | ₩32,373 | ₩32,254 | ₩32,254 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,747 | ₩32,760 | ₩32,600 | ₩32,722 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,854 | ₩32,867 | ₩32,667 | ₩32,667 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,093 | ₩32,600 | ₩32,080 | ₩32,560 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,333 | ₩32,373 | ₩32,253 | ₩32,253 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,600 | ₩32,640 | ₩32,226 | ₩32,380 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,627 | ₩32,854 | ₩32,614 | ₩32,815 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,480 | ₩32,714 | ₩32,153 | ₩32,626 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,428 | ₩33,428 | ₩33,395 | ₩33,395 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,548 | ₩33,629 | ₩33,548 | ₩33,629 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,655 | ₩33,668 | ₩33,655 | ₩33,668 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,908 | ₩33,922 | ₩33,843 | ₩33,843 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,695 | ₩33,762 | ₩33,695 | ₩33,736 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,615 | ₩33,615 | ₩33,535 | ₩33,561 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,388 | ₩33,429 | ₩33,375 | ₩33,429 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,508 | ₩33,508 | ₩33,479 | ₩33,479 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,388 | ₩33,436 | ₩33,388 | ₩33,436 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,268 | ₩33,436 | ₩33,268 | ₩33,436 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,535 | ₩33,535 | ₩33,294 | ₩33,294 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,433 | ₩33,461 | ₩33,433 | ₩33,461 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,361 | ₩33,403 | ₩33,361 | ₩33,403 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,121 | ₩33,288 | ₩33,121 | ₩33,288 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,774 | ₩32,987 | ₩32,774 | ₩32,847 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,081 | ₩33,081 | ₩32,934 | ₩32,961 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,161 | ₩33,161 | ₩32,987 | ₩33,122 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,014 | ₩33,095 | ₩32,961 | ₩33,095 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,254 | ₩33,268 | ₩33,001 | ₩33,033 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,148 | ₩33,308 | ₩33,148 | ₩33,281 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,375 | ₩33,395 | ₩33,334 | ₩33,395 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,288 | ₩33,308 | ₩33,288 | ₩33,308 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,001 | ₩33,077 | ₩32,974 | ₩33,077 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,947 | ₩33,067 | ₩32,947 | ₩33,014 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,827 | ₩32,921 | ₩32,787 | ₩32,787 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,627 | ₩32,627 | ₩32,507 | ₩32,548 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,680 | ₩32,735 | ₩32,680 | ₩32,735 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,854 | ₩32,854 | ₩32,760 | ₩32,760 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,627 | ₩32,691 | ₩32,627 | ₩32,691 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,635 | ₩32,635 | ₩32,635 | ₩32,635 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,707 | ₩32,734 | ₩32,707 | ₩32,707 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,467 | ₩32,520 | ₩32,467 | ₩32,493 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,387 | ₩32,467 | ₩32,387 | ₩32,444 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,453 | ₩32,460 | ₩32,400 | ₩32,440 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,553 | ₩32,553 | ₩32,553 | ₩32,553 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,416 | ₩32,416 | ₩32,373 | ₩32,373 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,160 | ₩32,232 | ₩32,093 | ₩32,232 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,759 | ₩31,759 | ₩31,750 | ₩31,750 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,759 | ₩31,806 | ₩31,746 | ₩31,805 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,652 | ₩31,719 | ₩31,612 | ₩31,719 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,719 | ₩31,750 | ₩31,719 | ₩31,750 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,572 | ₩31,626 | ₩31,547 | ₩31,606 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,559 | ₩31,591 | ₩31,532 | ₩31,532 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,412 | ₩31,471 | ₩31,412 | ₩31,471 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,360 | ₩31,392 | ₩31,360 | ₩31,392 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,198 | ₩31,252 | ₩31,105 | ₩31,105 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,052 | ₩31,058 | ₩30,923 | ₩30,948 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,038 | ₩31,105 | ₩31,038 | ₩31,065 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,279 | ₩31,279 | ₩31,198 | ₩31,198 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,305 | ₩31,305 | ₩31,224 | ₩31,224 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,453 | ₩31,531 | ₩31,453 | ₩31,463 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,387 | ₩31,579 | ₩31,387 | ₩31,554 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,333 | ₩31,372 | ₩31,293 | ₩31,345 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,349 | ₩31,385 | ₩31,345 | ₩31,352 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,465 | ₩31,490 | ₩31,407 | ₩31,407 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,265 | ₩31,279 | ₩31,245 | ₩31,245 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,198 | ₩31,279 | ₩31,145 | ₩31,279 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,212 | ₩31,265 | ₩31,145 | ₩31,228 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,185 | ₩31,225 | ₩31,184 | ₩31,184 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,158 | ₩31,198 | ₩31,158 | ₩31,177 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,132 | ₩31,212 | ₩31,105 | ₩31,150 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,905 | ₩30,978 | ₩30,838 | ₩30,973 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,718 | ₩30,905 | ₩30,718 | ₩30,902 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,451 | ₩30,745 | ₩30,424 | ₩30,703 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,158 | ₩31,158 | ₩30,677 | ₩30,677 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩30,998 | ₩31,038 | ₩30,898 | ₩30,965 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,012 | ₩31,022 | ₩30,958 | ₩31,022 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,198 | ₩31,198 | ₩31,134 | ₩31,134 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,332 | ₩31,412 | ₩31,305 | ₩31,364 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,612 | ₩31,612 | ₩31,332 | ₩31,336 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,568 | ₩31,599 | ₩31,568 | ₩31,578 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,546 | ₩31,612 | ₩31,546 | ₩31,588 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,528 | ₩31,586 | ₩31,385 | ₩31,564 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,170 | ₩31,219 | ₩31,038 | ₩31,219 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,492 | ₩31,492 | ₩31,301 | ₩31,301 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,506 | ₩31,506 | ₩31,445 | ₩31,445 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,248 | ₩31,248 | ₩31,248 | ₩31,248 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,572 | ₩31,602 | ₩31,572 | ₩31,595 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,439 | ₩31,459 | ₩31,412 | ₩31,459 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,579 | ₩31,579 | ₩31,520 | ₩31,520 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,746 | ₩31,759 | ₩31,716 | ₩31,716 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,599 | ₩31,666 | ₩31,599 | ₩31,666 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,652 | ₩31,773 | ₩31,626 | ₩31,746 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,572 | ₩31,586 | ₩31,539 | ₩31,539 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,332 | ₩31,332 | ₩31,158 | ₩31,225 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,332 | ₩31,385 | ₩31,259 | ₩31,259 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,465 | ₩31,492 | ₩31,452 | ₩31,452 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,052 | ₩31,219 | ₩31,052 | ₩31,160 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,225 | ₩31,292 | ₩31,153 | ₩31,153 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,018 | ₩31,018 | ₩31,018 | ₩31,018 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,678 | ₩30,878 | ₩30,678 | ₩30,743 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,958 | ₩31,025 | ₩30,941 | ₩30,941 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,395 | ₩30,395 | ₩30,395 | ₩30,395 | 0.00% | 100 |
|---|