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 | ₩35,843 | ₩35,852 | ₩35,823 | ₩35,852 | +0.03% | 500 |
| 2026.10.08 | ₩35,549 | ₩35,549 | ₩35,549 | ₩35,549 | 0.00% | 200 |
| 2026.10.07 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
| 2026.10.06 | ₩36,404 | ₩36,484 | ₩36,345 | ₩36,345 | -0.16% | 2천 |
| 2026.10.05 | ₩36,497 | ₩36,550 | ₩36,461 | ₩36,461 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
| 2026.10.01 | ₩35,696 | ₩35,843 | ₩35,643 | ₩35,800 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,816 | ₩35,830 | ₩35,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,803 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,963 | ₩36,003 | ₩35,910 | ₩35,979 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,843 | ₩35,936 | ₩35,803 | ₩35,860 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,217 | ₩36,217 | ₩36,163 | ₩36,165 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,043 | ₩36,043 | ₩35,856 | ₩35,856 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,457 | ₩36,777 | ₩36,058 | ₩36,083 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,410 | ₩36,604 | ₩36,410 | ₩36,604 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,110 | ₩36,510 | ₩36,110 | ₩36,448 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,916 | ₩35,990 | ₩35,863 | ₩35,976 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,963 | ₩35,963 | ₩35,943 | ₩35,943 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,870 | ₩35,898 | ₩35,870 | ₩35,898 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,843 | ₩35,843 | ₩35,830 | ₩35,830 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,896 | ₩35,936 | ₩35,816 | ₩35,816 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,876 | ₩35,936 | ₩35,876 | ₩35,876 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,843 | ₩35,843 | ₩35,789 | ₩35,839 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,856 | ₩35,908 | ₩35,803 | ₩35,856 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,850 | ₩35,850 | ₩35,850 | ₩35,850 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,749 | ₩35,836 | ₩35,749 | ₩35,836 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,736 | ₩35,809 | ₩35,736 | ₩35,809 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,830 | ₩35,830 | ₩35,749 | ₩35,796 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,749 | ₩35,783 | ₩35,723 | ₩35,776 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,843 | ₩35,843 | ₩35,723 | ₩35,783 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,816 | ₩35,830 | ₩35,749 | ₩35,783 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,763 | ₩35,816 | ₩35,749 | ₩35,749 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,789 | ₩35,789 | ₩35,683 | ₩35,683 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,636 | ₩35,676 | ₩35,629 | ₩35,669 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,522 | ₩35,643 | ₩35,522 | ₩35,596 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,549 | ₩35,549 | ₩35,549 | ₩35,549 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,469 | ₩35,516 | ₩35,469 | ₩35,516 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,376 | ₩35,402 | ₩35,362 | ₩35,402 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,656 | ₩35,656 | ₩35,583 | ₩35,583 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,469 | ₩35,469 | ₩35,449 | ₩35,449 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,389 | ₩35,449 | ₩35,389 | ₩35,396 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,289 | ₩35,289 | ₩35,289 | ₩35,289 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,282 | ₩35,282 | ₩35,202 | ₩35,222 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,122 | ₩35,222 | ₩35,122 | ₩35,222 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,082 | ₩35,082 | ₩35,002 | ₩35,042 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,095 | ₩35,141 | ₩35,095 | ₩35,141 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,029 | ₩35,077 | ₩35,029 | ₩35,077 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,828 | ₩34,860 | ₩34,828 | ₩34,860 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,755 | ₩34,755 | ₩34,695 | ₩34,708 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,535 | ₩34,601 | ₩34,535 | ₩34,601 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,188 | ₩34,188 | ₩33,974 | ₩34,059 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,254 | ₩34,409 | ₩34,254 | ₩34,346 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,553 | ₩34,553 | ₩34,553 | ₩34,553 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,495 | ₩34,508 | ₩34,448 | ₩34,508 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,535 | ₩34,581 | ₩34,521 | ₩34,581 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,641 | ₩34,661 | ₩34,588 | ₩34,601 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,641 | ₩34,693 | ₩34,615 | ₩34,693 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,374 | ₩34,401 | ₩34,374 | ₩34,394 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,414 | ₩34,428 | ₩34,414 | ₩34,414 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,588 | ₩34,588 | ₩34,495 | ₩34,588 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,508 | ₩34,605 | ₩34,508 | ₩34,605 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,441 | ₩34,441 | ₩34,368 | ₩34,368 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,561 | ₩34,722 | ₩34,561 | ₩34,722 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,601 | ₩34,637 | ₩34,588 | ₩34,637 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,414 | ₩34,517 | ₩34,414 | ₩34,517 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,361 | ₩34,456 | ₩34,361 | ₩34,456 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,548 | ₩34,702 | ₩34,548 | ₩34,702 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,441 | ₩34,441 | ₩34,356 | ₩34,356 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,508 | ₩34,561 | ₩34,508 | ₩34,509 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,388 | ₩34,588 | ₩34,388 | ₩34,588 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,455 | ₩34,541 | ₩34,455 | ₩34,541 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,708 | ₩34,708 | ₩34,468 | ₩34,508 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,401 | ₩34,455 | ₩34,401 | ₩34,435 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,495 | ₩34,561 | ₩34,394 | ₩34,394 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,828 | ₩34,935 | ₩34,828 | ₩34,888 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,828 | ₩34,862 | ₩34,828 | ₩34,862 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,708 | ₩34,722 | ₩34,608 | ₩34,608 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,695 | ₩34,708 | ₩34,628 | ₩34,628 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,428 | ₩34,440 | ₩34,428 | ₩34,440 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,027 | ₩34,321 | ₩34,027 | ₩34,321 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,081 | ₩34,081 | ₩33,886 | ₩33,886 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,288 | ₩34,288 | ₩33,800 | ₩34,054 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,214 | ₩34,241 | ₩34,074 | ₩34,074 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,148 | ₩34,181 | ₩33,894 | ₩33,934 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,588 | ₩34,588 | ₩34,481 | ₩34,575 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,628 | ₩34,641 | ₩34,627 | ₩34,627 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,681 | ₩34,681 | ₩34,681 | ₩34,681 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,581 | ₩34,641 | ₩34,581 | ₩34,641 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,481 | ₩34,561 | ₩34,468 | ₩34,521 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,428 | ₩34,575 | ₩34,401 | ₩34,505 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,575 | ₩34,575 | ₩34,541 | ₩34,541 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,481 | ₩34,521 | ₩34,455 | ₩34,521 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,374 | ₩34,374 | ₩34,281 | ₩34,281 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,241 | ₩34,317 | ₩34,241 | ₩34,317 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,221 | ₩34,221 | ₩34,221 | ₩34,221 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,254 | ₩34,254 | ₩34,254 | ₩34,254 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,188 | ₩34,188 | ₩34,186 | ₩34,186 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,475 | ₩34,475 | ₩34,475 | ₩34,475 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,321 | ₩34,321 | ₩34,321 | ₩34,321 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,114 | ₩34,114 | ₩34,114 | ₩34,114 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,934 | ₩33,934 | ₩33,907 | ₩33,907 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,987 | ₩34,007 | ₩33,974 | ₩34,007 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,814 | ₩33,814 | ₩33,720 | ₩33,734 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,854 | ₩33,914 | ₩33,854 | ₩33,914 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,907 | ₩33,907 | ₩33,707 | ₩33,707 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,854 | ₩34,001 | ₩33,854 | ₩33,921 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,014 | ₩34,041 | ₩33,961 | ₩33,987 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,734 | ₩33,760 | ₩33,707 | ₩33,740 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,720 | ₩33,720 | ₩33,694 | ₩33,720 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,747 | ₩33,747 | ₩33,680 | ₩33,700 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,240 | ₩33,447 | ₩33,240 | ₩33,447 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,353 | ₩33,353 | ₩33,307 | ₩33,307 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,053 | ₩33,246 | ₩33,053 | ₩33,220 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,146 | ₩33,146 | ₩33,146 | ₩33,146 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,158 | ₩32,267 | ₩32,158 | ₩32,267 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,998 | ₩32,105 | ₩31,998 | ₩32,105 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,252 | ₩32,419 | ₩32,252 | ₩32,299 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,665 | ₩32,126 | ₩31,665 | ₩32,126 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,544 | ₩31,544 | ₩31,388 | ₩31,388 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,531 | ₩31,544 | ₩31,494 | ₩31,494 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,945 | ₩31,945 | ₩31,568 | ₩31,568 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,265 | ₩32,265 | ₩32,232 | ₩32,232 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,052 | ₩32,052 | ₩31,945 | ₩31,986 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,185 | ₩32,319 | ₩32,172 | ₩32,245 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,958 | ₩31,958 | ₩31,677 | ₩31,677 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,172 | ₩32,479 | ₩32,172 | ₩32,376 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,639 | ₩32,666 | ₩32,384 | ₩32,384 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,719 | ₩32,732 | ₩32,692 | ₩32,715 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,506 | ₩32,586 | ₩32,479 | ₩32,586 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,452 | ₩32,452 | ₩32,122 | ₩32,122 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,292 | ₩32,372 | ₩32,253 | ₩32,253 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,746 | ₩32,759 | ₩32,599 | ₩32,720 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,853 | ₩32,866 | ₩32,666 | ₩32,666 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,092 | ₩32,599 | ₩32,078 | ₩32,559 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,332 | ₩32,372 | ₩32,252 | ₩32,252 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,599 | ₩32,639 | ₩32,225 | ₩32,379 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,626 | ₩32,853 | ₩32,612 | ₩32,814 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,479 | ₩32,712 | ₩32,152 | ₩32,624 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,427 | ₩33,427 | ₩33,393 | ₩33,393 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,547 | ₩33,628 | ₩33,547 | ₩33,628 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,654 | ₩33,667 | ₩33,654 | ₩33,667 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,907 | ₩33,921 | ₩33,842 | ₩33,842 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,694 | ₩33,760 | ₩33,694 | ₩33,735 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,614 | ₩33,614 | ₩33,533 | ₩33,560 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,387 | ₩33,428 | ₩33,373 | ₩33,428 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,507 | ₩33,507 | ₩33,477 | ₩33,477 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,387 | ₩33,435 | ₩33,387 | ₩33,435 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,266 | ₩33,435 | ₩33,266 | ₩33,435 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,533 | ₩33,533 | ₩33,293 | ₩33,293 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,432 | ₩33,460 | ₩33,432 | ₩33,460 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,360 | ₩33,401 | ₩33,360 | ₩33,401 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,120 | ₩33,286 | ₩33,120 | ₩33,286 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,773 | ₩32,986 | ₩32,773 | ₩32,846 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,080 | ₩33,080 | ₩32,933 | ₩32,959 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,160 | ₩33,160 | ₩32,986 | ₩33,121 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,013 | ₩33,094 | ₩32,959 | ₩33,094 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,253 | ₩33,266 | ₩32,999 | ₩33,032 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,146 | ₩33,307 | ₩33,146 | ₩33,280 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,373 | ₩33,393 | ₩33,333 | ₩33,393 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,286 | ₩33,307 | ₩33,286 | ₩33,307 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,081 | ₩33,081 | ₩33,081 | ₩33,081 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,999 | ₩33,076 | ₩32,973 | ₩33,076 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,946 | ₩33,066 | ₩32,946 | ₩33,013 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,826 | ₩32,919 | ₩32,786 | ₩32,786 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,626 | ₩32,626 | ₩32,506 | ₩32,547 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,679 | ₩32,734 | ₩32,679 | ₩32,734 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,853 | ₩32,853 | ₩32,759 | ₩32,759 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,626 | ₩32,690 | ₩32,626 | ₩32,690 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,634 | ₩32,634 | ₩32,634 | ₩32,634 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,706 | ₩32,732 | ₩32,706 | ₩32,706 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,465 | ₩32,519 | ₩32,465 | ₩32,492 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,385 | ₩32,465 | ₩32,385 | ₩32,443 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,452 | ₩32,459 | ₩32,399 | ₩32,439 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,415 | ₩32,415 | ₩32,372 | ₩32,372 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,158 | ₩32,231 | ₩32,092 | ₩32,231 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,758 | ₩31,758 | ₩31,749 | ₩31,749 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,758 | ₩31,805 | ₩31,745 | ₩31,803 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,651 | ₩31,718 | ₩31,611 | ₩31,718 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,718 | ₩31,749 | ₩31,718 | ₩31,749 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,571 | ₩31,624 | ₩31,546 | ₩31,604 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,558 | ₩31,590 | ₩31,531 | ₩31,531 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,411 | ₩31,470 | ₩31,411 | ₩31,470 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,359 | ₩31,391 | ₩31,359 | ₩31,391 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,197 | ₩31,251 | ₩31,104 | ₩31,104 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,050 | ₩31,057 | ₩30,922 | ₩30,946 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,037 | ₩31,104 | ₩31,037 | ₩31,064 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,277 | ₩31,277 | ₩31,197 | ₩31,197 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,304 | ₩31,304 | ₩31,223 | ₩31,223 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,452 | ₩31,530 | ₩31,452 | ₩31,462 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,386 | ₩31,578 | ₩31,386 | ₩31,552 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,332 | ₩31,371 | ₩31,292 | ₩31,344 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,348 | ₩31,384 | ₩31,344 | ₩31,351 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,464 | ₩31,488 | ₩31,406 | ₩31,406 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,264 | ₩31,277 | ₩31,244 | ₩31,244 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,197 | ₩31,277 | ₩31,144 | ₩31,277 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,211 | ₩31,264 | ₩31,144 | ₩31,227 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,184 | ₩31,224 | ₩31,183 | ₩31,183 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,157 | ₩31,197 | ₩31,157 | ₩31,176 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,131 | ₩31,211 | ₩31,104 | ₩31,149 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,904 | ₩30,977 | ₩30,837 | ₩30,972 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,717 | ₩30,904 | ₩30,717 | ₩30,901 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,450 | ₩30,743 | ₩30,423 | ₩30,702 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,157 | ₩31,157 | ₩30,675 | ₩30,675 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩30,997 | ₩31,037 | ₩30,897 | ₩30,964 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,010 | ₩31,021 | ₩30,957 | ₩31,021 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,197 | ₩31,197 | ₩31,133 | ₩31,133 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,331 | ₩31,411 | ₩31,304 | ₩31,363 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,611 | ₩31,611 | ₩31,331 | ₩31,335 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,567 | ₩31,598 | ₩31,567 | ₩31,576 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,544 | ₩31,611 | ₩31,544 | ₩31,587 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,527 | ₩31,584 | ₩31,384 | ₩31,563 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,169 | ₩31,217 | ₩31,037 | ₩31,217 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,491 | ₩31,491 | ₩31,300 | ₩31,300 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,504 | ₩31,504 | ₩31,444 | ₩31,444 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,571 | ₩31,600 | ₩31,571 | ₩31,594 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,438 | ₩31,458 | ₩31,411 | ₩31,458 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,578 | ₩31,578 | ₩31,519 | ₩31,519 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,745 | ₩31,758 | ₩31,715 | ₩31,715 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,598 | ₩31,665 | ₩31,598 | ₩31,665 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,651 | ₩31,771 | ₩31,624 | ₩31,745 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,571 | ₩31,584 | ₩31,538 | ₩31,538 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,387 | ₩31,387 | ₩31,387 | ₩31,387 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,331 | ₩31,331 | ₩31,157 | ₩31,224 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,331 | ₩31,384 | ₩31,257 | ₩31,257 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,464 | ₩31,491 | ₩31,451 | ₩31,451 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,050 | ₩31,217 | ₩31,050 | ₩31,159 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,224 | ₩31,291 | ₩31,152 | ₩31,152 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,017 | ₩31,017 | ₩31,017 | ₩31,017 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,677 | ₩30,877 | ₩30,677 | ₩30,742 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,957 | ₩31,024 | ₩30,940 | ₩30,940 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,394 | ₩30,394 | ₩30,394 | ₩30,394 | 0.00% | 100 |
|---|