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 | ₩35,855 | ₩35,864 | ₩35,835 | ₩35,864 | +0.03% | 500 |
| 2026.10.08 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 200 |
| 2026.10.07 | ₩36,033 | ₩36,033 | ₩36,033 | ₩36,033 | 0.00% | 100 |
| 2026.10.06 | ₩36,416 | ₩36,496 | ₩36,357 | ₩36,357 | -0.16% | 2천 |
| 2026.10.05 | ₩36,509 | ₩36,563 | ₩36,473 | ₩36,473 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,095 | ₩36,095 | ₩36,095 | ₩36,095 | 0.00% | 100 |
| 2026.10.01 | ₩35,708 | ₩35,855 | ₩35,655 | ₩35,812 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,828 | ₩35,842 | ₩35,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,815 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,975 | ₩36,015 | ₩35,922 | ₩35,991 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,855 | ₩35,948 | ₩35,815 | ₩35,872 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,229 | ₩36,229 | ₩36,175 | ₩36,177 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,055 | ₩36,055 | ₩35,868 | ₩35,868 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,469 | ₩36,790 | ₩36,070 | ₩36,095 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,422 | ₩36,616 | ₩36,422 | ₩36,616 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,122 | ₩36,523 | ₩36,122 | ₩36,460 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,928 | ₩36,002 | ₩35,875 | ₩35,988 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,975 | ₩35,975 | ₩35,955 | ₩35,955 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,882 | ₩35,910 | ₩35,882 | ₩35,910 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,855 | ₩35,855 | ₩35,842 | ₩35,842 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,908 | ₩35,948 | ₩35,828 | ₩35,828 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,888 | ₩35,948 | ₩35,888 | ₩35,888 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,855 | ₩35,855 | ₩35,802 | ₩35,851 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,868 | ₩35,920 | ₩35,815 | ₩35,868 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,862 | ₩35,862 | ₩35,862 | ₩35,862 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,761 | ₩35,848 | ₩35,761 | ₩35,848 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,748 | ₩35,822 | ₩35,748 | ₩35,822 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,842 | ₩35,842 | ₩35,761 | ₩35,808 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,761 | ₩35,795 | ₩35,735 | ₩35,788 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,855 | ₩35,855 | ₩35,735 | ₩35,795 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,828 | ₩35,842 | ₩35,761 | ₩35,795 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,775 | ₩35,828 | ₩35,761 | ₩35,761 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,802 | ₩35,802 | ₩35,695 | ₩35,695 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,648 | ₩35,688 | ₩35,641 | ₩35,681 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,534 | ₩35,655 | ₩35,534 | ₩35,608 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,648 | ₩35,648 | ₩35,648 | ₩35,648 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,481 | ₩35,528 | ₩35,481 | ₩35,528 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,388 | ₩35,414 | ₩35,374 | ₩35,414 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,668 | ₩35,668 | ₩35,595 | ₩35,595 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,528 | ₩35,528 | ₩35,528 | ₩35,528 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,481 | ₩35,481 | ₩35,461 | ₩35,461 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,401 | ₩35,461 | ₩35,401 | ₩35,408 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,294 | ₩35,294 | ₩35,214 | ₩35,234 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,134 | ₩35,234 | ₩35,134 | ₩35,234 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,094 | ₩35,094 | ₩35,014 | ₩35,054 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,107 | ₩35,153 | ₩35,107 | ₩35,153 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,040 | ₩35,088 | ₩35,040 | ₩35,088 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,840 | ₩34,872 | ₩34,840 | ₩34,872 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,767 | ₩34,767 | ₩34,707 | ₩34,720 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,546 | ₩34,613 | ₩34,546 | ₩34,613 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,199 | ₩34,199 | ₩33,985 | ₩34,071 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,266 | ₩34,421 | ₩34,266 | ₩34,358 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,506 | ₩34,520 | ₩34,459 | ₩34,520 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,546 | ₩34,593 | ₩34,533 | ₩34,593 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,653 | ₩34,673 | ₩34,600 | ₩34,613 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,653 | ₩34,705 | ₩34,626 | ₩34,705 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,386 | ₩34,413 | ₩34,386 | ₩34,406 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,426 | ₩34,439 | ₩34,426 | ₩34,426 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,600 | ₩34,600 | ₩34,506 | ₩34,600 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,520 | ₩34,617 | ₩34,520 | ₩34,617 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,453 | ₩34,453 | ₩34,379 | ₩34,379 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,573 | ₩34,733 | ₩34,573 | ₩34,733 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,613 | ₩34,649 | ₩34,600 | ₩34,649 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,426 | ₩34,529 | ₩34,426 | ₩34,529 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,373 | ₩34,467 | ₩34,373 | ₩34,467 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,560 | ₩34,713 | ₩34,560 | ₩34,713 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,453 | ₩34,453 | ₩34,367 | ₩34,367 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,520 | ₩34,573 | ₩34,520 | ₩34,521 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,399 | ₩34,600 | ₩34,399 | ₩34,600 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,466 | ₩34,553 | ₩34,466 | ₩34,553 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,720 | ₩34,720 | ₩34,480 | ₩34,520 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,413 | ₩34,466 | ₩34,413 | ₩34,446 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,506 | ₩34,573 | ₩34,406 | ₩34,406 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,840 | ₩34,947 | ₩34,840 | ₩34,900 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,840 | ₩34,873 | ₩34,840 | ₩34,873 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,720 | ₩34,733 | ₩34,620 | ₩34,620 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,707 | ₩34,720 | ₩34,640 | ₩34,640 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,439 | ₩34,451 | ₩34,439 | ₩34,451 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,039 | ₩34,333 | ₩34,039 | ₩34,333 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,092 | ₩34,092 | ₩33,897 | ₩33,897 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,299 | ₩34,299 | ₩33,812 | ₩34,066 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,226 | ₩34,252 | ₩34,086 | ₩34,086 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,159 | ₩34,192 | ₩33,905 | ₩33,945 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,600 | ₩34,600 | ₩34,493 | ₩34,586 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,640 | ₩34,653 | ₩34,638 | ₩34,638 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,593 | ₩34,653 | ₩34,593 | ₩34,653 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,493 | ₩34,573 | ₩34,480 | ₩34,533 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,439 | ₩34,586 | ₩34,413 | ₩34,517 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,586 | ₩34,586 | ₩34,553 | ₩34,553 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,493 | ₩34,533 | ₩34,466 | ₩34,533 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,386 | ₩34,386 | ₩34,293 | ₩34,293 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,252 | ₩34,329 | ₩34,252 | ₩34,329 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,266 | ₩34,266 | ₩34,266 | ₩34,266 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,199 | ₩34,199 | ₩34,198 | ₩34,198 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,526 | ₩34,526 | ₩34,526 | ₩34,526 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,945 | ₩33,945 | ₩33,919 | ₩33,919 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,999 | ₩34,019 | ₩33,985 | ₩34,019 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,825 | ₩33,825 | ₩33,732 | ₩33,745 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,865 | ₩33,925 | ₩33,865 | ₩33,925 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,919 | ₩33,919 | ₩33,718 | ₩33,718 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,865 | ₩34,012 | ₩33,865 | ₩33,932 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,025 | ₩34,052 | ₩33,972 | ₩33,999 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,745 | ₩33,772 | ₩33,718 | ₩33,752 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,732 | ₩33,732 | ₩33,705 | ₩33,732 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,758 | ₩33,758 | ₩33,692 | ₩33,712 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,251 | ₩33,458 | ₩33,251 | ₩33,458 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,364 | ₩33,364 | ₩33,318 | ₩33,318 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,064 | ₩33,258 | ₩33,064 | ₩33,231 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,169 | ₩32,277 | ₩32,169 | ₩32,277 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,009 | ₩32,116 | ₩32,009 | ₩32,116 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,263 | ₩32,430 | ₩32,263 | ₩32,310 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,675 | ₩32,137 | ₩31,675 | ₩32,137 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,555 | ₩31,555 | ₩31,399 | ₩31,399 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,542 | ₩31,555 | ₩31,504 | ₩31,504 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,956 | ₩31,956 | ₩31,579 | ₩31,579 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,276 | ₩32,276 | ₩32,243 | ₩32,243 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,062 | ₩32,062 | ₩31,956 | ₩31,997 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,196 | ₩32,330 | ₩32,183 | ₩32,256 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,969 | ₩31,969 | ₩31,687 | ₩31,687 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,183 | ₩32,490 | ₩32,183 | ₩32,387 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,650 | ₩32,677 | ₩32,395 | ₩32,395 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,730 | ₩32,744 | ₩32,703 | ₩32,726 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,517 | ₩32,597 | ₩32,490 | ₩32,597 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,463 | ₩32,463 | ₩32,133 | ₩32,133 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,303 | ₩32,383 | ₩32,264 | ₩32,264 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,757 | ₩32,770 | ₩32,610 | ₩32,731 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,864 | ₩32,877 | ₩32,677 | ₩32,677 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,103 | ₩32,610 | ₩32,089 | ₩32,570 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,343 | ₩32,383 | ₩32,263 | ₩32,263 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,610 | ₩32,650 | ₩32,236 | ₩32,390 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,637 | ₩32,864 | ₩32,623 | ₩32,825 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,490 | ₩32,723 | ₩32,163 | ₩32,635 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,438 | ₩33,438 | ₩33,405 | ₩33,405 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,558 | ₩33,640 | ₩33,558 | ₩33,640 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,665 | ₩33,678 | ₩33,665 | ₩33,678 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,919 | ₩33,932 | ₩33,853 | ₩33,853 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,705 | ₩33,772 | ₩33,705 | ₩33,746 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,625 | ₩33,625 | ₩33,545 | ₩33,571 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,398 | ₩33,439 | ₩33,385 | ₩33,439 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,518 | ₩33,518 | ₩33,489 | ₩33,489 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,398 | ₩33,446 | ₩33,398 | ₩33,446 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,278 | ₩33,446 | ₩33,278 | ₩33,446 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,545 | ₩33,545 | ₩33,304 | ₩33,304 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,443 | ₩33,471 | ₩33,443 | ₩33,471 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,371 | ₩33,413 | ₩33,371 | ₩33,413 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,131 | ₩33,298 | ₩33,131 | ₩33,298 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,784 | ₩32,997 | ₩32,784 | ₩32,857 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,091 | ₩33,091 | ₩32,944 | ₩32,971 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,171 | ₩33,171 | ₩32,997 | ₩33,132 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,024 | ₩33,105 | ₩32,971 | ₩33,105 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,264 | ₩33,278 | ₩33,011 | ₩33,043 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,157 | ₩33,318 | ₩33,157 | ₩33,291 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,385 | ₩33,405 | ₩33,344 | ₩33,405 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,298 | ₩33,318 | ₩33,298 | ₩33,318 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,092 | ₩33,092 | ₩33,092 | ₩33,092 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,011 | ₩33,087 | ₩32,984 | ₩33,087 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,957 | ₩33,077 | ₩32,957 | ₩33,024 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,837 | ₩32,930 | ₩32,797 | ₩32,797 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,637 | ₩32,637 | ₩32,517 | ₩32,558 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,690 | ₩32,745 | ₩32,690 | ₩32,745 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,864 | ₩32,864 | ₩32,770 | ₩32,770 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,637 | ₩32,701 | ₩32,637 | ₩32,701 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,645 | ₩32,645 | ₩32,645 | ₩32,645 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,717 | ₩32,744 | ₩32,717 | ₩32,717 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,476 | ₩32,530 | ₩32,476 | ₩32,503 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,396 | ₩32,476 | ₩32,396 | ₩32,454 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,463 | ₩32,470 | ₩32,410 | ₩32,450 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,426 | ₩32,426 | ₩32,383 | ₩32,383 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,169 | ₩32,241 | ₩32,103 | ₩32,241 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,769 | ₩31,769 | ₩31,759 | ₩31,759 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,769 | ₩31,815 | ₩31,755 | ₩31,814 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,662 | ₩31,729 | ₩31,622 | ₩31,729 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,729 | ₩31,759 | ₩31,729 | ₩31,759 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,582 | ₩31,635 | ₩31,556 | ₩31,615 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,568 | ₩31,600 | ₩31,542 | ₩31,542 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,421 | ₩31,480 | ₩31,421 | ₩31,480 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,369 | ₩31,401 | ₩31,369 | ₩31,401 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,208 | ₩31,261 | ₩31,114 | ₩31,114 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,061 | ₩31,068 | ₩30,933 | ₩30,957 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,048 | ₩31,114 | ₩31,048 | ₩31,074 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,288 | ₩31,288 | ₩31,208 | ₩31,208 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,315 | ₩31,315 | ₩31,233 | ₩31,233 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,463 | ₩31,540 | ₩31,463 | ₩31,472 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,396 | ₩31,588 | ₩31,396 | ₩31,563 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,343 | ₩31,381 | ₩31,303 | ₩31,355 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,359 | ₩31,395 | ₩31,355 | ₩31,361 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,475 | ₩31,499 | ₩31,416 | ₩31,416 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,275 | ₩31,288 | ₩31,255 | ₩31,255 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,208 | ₩31,288 | ₩31,154 | ₩31,288 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,221 | ₩31,275 | ₩31,154 | ₩31,237 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,194 | ₩31,235 | ₩31,193 | ₩31,193 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,168 | ₩31,208 | ₩31,168 | ₩31,186 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,141 | ₩31,221 | ₩31,114 | ₩31,160 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,914 | ₩30,987 | ₩30,847 | ₩30,982 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,727 | ₩30,914 | ₩30,727 | ₩30,911 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,460 | ₩30,754 | ₩30,433 | ₩30,712 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,168 | ₩31,168 | ₩30,686 | ₩30,686 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩31,008 | ₩31,048 | ₩30,907 | ₩30,974 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,021 | ₩31,032 | ₩30,967 | ₩31,032 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,208 | ₩31,208 | ₩31,144 | ₩31,144 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,341 | ₩31,421 | ₩31,315 | ₩31,373 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,622 | ₩31,622 | ₩31,341 | ₩31,345 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,578 | ₩31,608 | ₩31,578 | ₩31,587 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,555 | ₩31,622 | ₩31,555 | ₩31,598 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,538 | ₩31,595 | ₩31,395 | ₩31,574 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,180 | ₩31,228 | ₩31,048 | ₩31,228 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,502 | ₩31,502 | ₩31,311 | ₩31,311 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,515 | ₩31,515 | ₩31,455 | ₩31,455 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,257 | ₩31,257 | ₩31,257 | ₩31,257 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,582 | ₩31,611 | ₩31,582 | ₩31,604 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,448 | ₩31,468 | ₩31,421 | ₩31,468 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,588 | ₩31,588 | ₩31,530 | ₩31,530 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,755 | ₩31,769 | ₩31,726 | ₩31,726 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,608 | ₩31,675 | ₩31,608 | ₩31,675 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,662 | ₩31,782 | ₩31,635 | ₩31,755 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,582 | ₩31,595 | ₩31,548 | ₩31,548 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,397 | ₩31,397 | ₩31,397 | ₩31,397 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,341 | ₩31,341 | ₩31,168 | ₩31,235 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,341 | ₩31,395 | ₩31,268 | ₩31,268 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,475 | ₩31,502 | ₩31,462 | ₩31,462 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,061 | ₩31,228 | ₩31,061 | ₩31,169 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,235 | ₩31,301 | ₩31,162 | ₩31,162 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,687 | ₩30,887 | ₩30,687 | ₩30,752 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,967 | ₩31,034 | ₩30,950 | ₩30,950 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,404 | ₩30,404 | ₩30,404 | ₩30,404 | 0.00% | 100 |
|---|