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 | ₩35,857 | ₩35,867 | ₩35,837 | ₩35,867 | +0.03% | 500 |
| 2026.10.08 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 200 |
| 2026.10.07 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 100 |
| 2026.10.06 | ₩36,418 | ₩36,498 | ₩36,360 | ₩36,360 | -0.16% | 2천 |
| 2026.10.05 | ₩36,512 | ₩36,565 | ₩36,476 | ₩36,476 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 100 |
| 2026.10.01 | ₩35,710 | ₩35,857 | ₩35,657 | ₩35,815 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,831 | ₩35,844 | ₩35,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,817 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,978 | ₩36,018 | ₩35,924 | ₩35,994 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,857 | ₩35,951 | ₩35,817 | ₩35,875 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,231 | ₩36,231 | ₩36,178 | ₩36,179 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,058 | ₩36,058 | ₩35,871 | ₩35,871 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,472 | ₩36,792 | ₩36,072 | ₩36,098 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,425 | ₩36,619 | ₩36,425 | ₩36,619 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,124 | ₩36,525 | ₩36,124 | ₩36,462 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,931 | ₩36,004 | ₩35,877 | ₩35,991 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,978 | ₩35,978 | ₩35,958 | ₩35,958 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,884 | ₩35,912 | ₩35,884 | ₩35,912 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,857 | ₩35,857 | ₩35,844 | ₩35,844 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,911 | ₩35,951 | ₩35,831 | ₩35,831 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,891 | ₩35,951 | ₩35,891 | ₩35,891 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,857 | ₩35,857 | ₩35,804 | ₩35,853 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,871 | ₩35,923 | ₩35,817 | ₩35,871 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,864 | ₩35,864 | ₩35,864 | ₩35,864 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,764 | ₩35,851 | ₩35,764 | ₩35,851 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,751 | ₩35,824 | ₩35,751 | ₩35,824 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,844 | ₩35,844 | ₩35,764 | ₩35,811 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,764 | ₩35,797 | ₩35,737 | ₩35,791 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,857 | ₩35,857 | ₩35,737 | ₩35,797 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,831 | ₩35,844 | ₩35,764 | ₩35,797 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,777 | ₩35,831 | ₩35,764 | ₩35,764 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,804 | ₩35,804 | ₩35,697 | ₩35,697 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,650 | ₩35,690 | ₩35,644 | ₩35,684 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,537 | ₩35,657 | ₩35,537 | ₩35,610 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,650 | ₩35,650 | ₩35,650 | ₩35,650 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,483 | ₩35,530 | ₩35,483 | ₩35,530 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,390 | ₩35,417 | ₩35,377 | ₩35,417 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,670 | ₩35,670 | ₩35,597 | ₩35,597 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,483 | ₩35,483 | ₩35,463 | ₩35,463 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,403 | ₩35,463 | ₩35,403 | ₩35,410 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,303 | ₩35,303 | ₩35,303 | ₩35,303 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,296 | ₩35,296 | ₩35,216 | ₩35,236 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,136 | ₩35,236 | ₩35,136 | ₩35,236 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,096 | ₩35,096 | ₩35,016 | ₩35,056 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,110 | ₩35,155 | ₩35,110 | ₩35,155 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,043 | ₩35,091 | ₩35,043 | ₩35,091 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,842 | ₩34,874 | ₩34,842 | ₩34,874 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,769 | ₩34,769 | ₩34,709 | ₩34,722 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,549 | ₩34,615 | ₩34,549 | ₩34,615 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,201 | ₩34,201 | ₩33,988 | ₩34,073 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,268 | ₩34,423 | ₩34,268 | ₩34,360 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,509 | ₩34,522 | ₩34,462 | ₩34,522 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,549 | ₩34,595 | ₩34,535 | ₩34,595 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,655 | ₩34,675 | ₩34,602 | ₩34,615 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,655 | ₩34,708 | ₩34,629 | ₩34,708 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,388 | ₩34,415 | ₩34,388 | ₩34,408 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,428 | ₩34,442 | ₩34,428 | ₩34,428 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,602 | ₩34,602 | ₩34,509 | ₩34,602 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,522 | ₩34,619 | ₩34,522 | ₩34,619 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,455 | ₩34,455 | ₩34,382 | ₩34,382 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,575 | ₩34,736 | ₩34,575 | ₩34,736 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,615 | ₩34,651 | ₩34,602 | ₩34,651 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,428 | ₩34,531 | ₩34,428 | ₩34,531 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,375 | ₩34,470 | ₩34,375 | ₩34,470 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,562 | ₩34,716 | ₩34,562 | ₩34,716 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,455 | ₩34,455 | ₩34,370 | ₩34,370 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,522 | ₩34,575 | ₩34,522 | ₩34,523 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,722 | ₩34,722 | ₩34,722 | ₩34,722 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,402 | ₩34,602 | ₩34,402 | ₩34,602 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,468 | ₩34,555 | ₩34,468 | ₩34,555 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,722 | ₩34,722 | ₩34,482 | ₩34,522 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,415 | ₩34,468 | ₩34,415 | ₩34,448 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,509 | ₩34,575 | ₩34,408 | ₩34,408 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,842 | ₩34,949 | ₩34,842 | ₩34,903 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,842 | ₩34,876 | ₩34,842 | ₩34,876 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,722 | ₩34,736 | ₩34,622 | ₩34,622 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,709 | ₩34,722 | ₩34,642 | ₩34,642 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,442 | ₩34,454 | ₩34,442 | ₩34,454 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,041 | ₩34,335 | ₩34,041 | ₩34,335 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,095 | ₩34,095 | ₩33,900 | ₩33,900 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,302 | ₩34,302 | ₩33,814 | ₩34,068 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,228 | ₩34,255 | ₩34,088 | ₩34,088 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,161 | ₩34,195 | ₩33,908 | ₩33,948 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,602 | ₩34,602 | ₩34,495 | ₩34,589 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,642 | ₩34,655 | ₩34,641 | ₩34,641 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,595 | ₩34,655 | ₩34,595 | ₩34,655 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,495 | ₩34,575 | ₩34,482 | ₩34,535 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,442 | ₩34,589 | ₩34,415 | ₩34,519 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,589 | ₩34,589 | ₩34,555 | ₩34,555 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,495 | ₩34,535 | ₩34,468 | ₩34,535 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,388 | ₩34,388 | ₩34,295 | ₩34,295 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,255 | ₩34,331 | ₩34,255 | ₩34,331 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,268 | ₩34,268 | ₩34,268 | ₩34,268 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,201 | ₩34,201 | ₩34,200 | ₩34,200 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,489 | ₩34,489 | ₩34,489 | ₩34,489 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,529 | ₩34,529 | ₩34,529 | ₩34,529 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,121 | ₩34,121 | ₩34,121 | ₩34,121 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,948 | ₩33,948 | ₩33,921 | ₩33,921 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,001 | ₩34,021 | ₩33,988 | ₩34,021 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,827 | ₩33,827 | ₩33,734 | ₩33,747 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,868 | ₩33,928 | ₩33,868 | ₩33,928 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,921 | ₩33,921 | ₩33,721 | ₩33,721 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,868 | ₩34,014 | ₩33,868 | ₩33,934 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,028 | ₩34,054 | ₩33,974 | ₩34,001 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,747 | ₩33,774 | ₩33,721 | ₩33,754 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,734 | ₩33,734 | ₩33,707 | ₩33,734 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,761 | ₩33,761 | ₩33,694 | ₩33,714 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,253 | ₩33,460 | ₩33,253 | ₩33,460 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,367 | ₩33,367 | ₩33,320 | ₩33,320 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,066 | ₩33,260 | ₩33,066 | ₩33,233 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,160 | ₩33,160 | ₩33,160 | ₩33,160 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,171 | ₩32,280 | ₩32,171 | ₩32,280 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,260 | ₩32,260 | ₩32,260 | ₩32,260 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,011 | ₩32,118 | ₩32,011 | ₩32,118 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,265 | ₩32,432 | ₩32,265 | ₩32,312 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,677 | ₩32,139 | ₩31,677 | ₩32,139 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,557 | ₩31,557 | ₩31,401 | ₩31,401 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,544 | ₩31,557 | ₩31,506 | ₩31,506 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,958 | ₩31,958 | ₩31,581 | ₩31,581 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,278 | ₩32,278 | ₩32,245 | ₩32,245 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,065 | ₩32,065 | ₩31,958 | ₩31,999 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,198 | ₩32,332 | ₩32,185 | ₩32,258 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,971 | ₩31,971 | ₩31,689 | ₩31,689 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,185 | ₩32,492 | ₩32,185 | ₩32,389 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,652 | ₩32,679 | ₩32,397 | ₩32,397 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,732 | ₩32,746 | ₩32,706 | ₩32,728 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,519 | ₩32,599 | ₩32,492 | ₩32,599 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,465 | ₩32,465 | ₩32,135 | ₩32,135 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,305 | ₩32,385 | ₩32,266 | ₩32,266 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,759 | ₩32,772 | ₩32,612 | ₩32,734 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,866 | ₩32,879 | ₩32,679 | ₩32,679 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,105 | ₩32,612 | ₩32,091 | ₩32,572 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,345 | ₩32,385 | ₩32,265 | ₩32,265 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,612 | ₩32,652 | ₩32,238 | ₩32,392 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,639 | ₩32,866 | ₩32,626 | ₩32,827 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,492 | ₩32,726 | ₩32,165 | ₩32,638 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,440 | ₩33,440 | ₩33,407 | ₩33,407 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,560 | ₩33,642 | ₩33,560 | ₩33,642 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,667 | ₩33,681 | ₩33,667 | ₩33,681 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,921 | ₩33,934 | ₩33,855 | ₩33,855 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,707 | ₩33,774 | ₩33,707 | ₩33,749 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,627 | ₩33,627 | ₩33,547 | ₩33,574 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,400 | ₩33,442 | ₩33,387 | ₩33,442 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,520 | ₩33,520 | ₩33,491 | ₩33,491 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,400 | ₩33,448 | ₩33,400 | ₩33,448 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,280 | ₩33,448 | ₩33,280 | ₩33,448 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,547 | ₩33,547 | ₩33,307 | ₩33,307 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,446 | ₩33,474 | ₩33,446 | ₩33,474 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,373 | ₩33,415 | ₩33,373 | ₩33,415 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,133 | ₩33,300 | ₩33,133 | ₩33,300 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,786 | ₩32,999 | ₩32,786 | ₩32,859 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,093 | ₩33,093 | ₩32,946 | ₩32,973 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,173 | ₩33,173 | ₩32,999 | ₩33,134 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,026 | ₩33,108 | ₩32,973 | ₩33,108 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,267 | ₩33,280 | ₩33,013 | ₩33,045 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,160 | ₩33,320 | ₩33,160 | ₩33,293 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,387 | ₩33,407 | ₩33,347 | ₩33,407 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,300 | ₩33,320 | ₩33,300 | ₩33,320 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,094 | ₩33,094 | ₩33,094 | ₩33,094 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,013 | ₩33,089 | ₩32,986 | ₩33,089 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,959 | ₩33,080 | ₩32,959 | ₩33,026 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,839 | ₩32,933 | ₩32,799 | ₩32,799 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,639 | ₩32,639 | ₩32,519 | ₩32,560 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,692 | ₩32,747 | ₩32,692 | ₩32,747 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,866 | ₩32,866 | ₩32,772 | ₩32,772 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,639 | ₩32,703 | ₩32,639 | ₩32,703 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,719 | ₩32,746 | ₩32,719 | ₩32,719 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,479 | ₩32,532 | ₩32,479 | ₩32,505 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,399 | ₩32,479 | ₩32,399 | ₩32,456 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,465 | ₩32,472 | ₩32,412 | ₩32,452 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,428 | ₩32,428 | ₩32,385 | ₩32,385 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,171 | ₩32,244 | ₩32,105 | ₩32,244 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,771 | ₩31,771 | ₩31,761 | ₩31,761 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,771 | ₩31,818 | ₩31,757 | ₩31,816 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,664 | ₩31,731 | ₩31,624 | ₩31,731 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,731 | ₩31,761 | ₩31,731 | ₩31,761 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,584 | ₩31,637 | ₩31,558 | ₩31,617 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,571 | ₩31,603 | ₩31,544 | ₩31,544 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,424 | ₩31,482 | ₩31,424 | ₩31,482 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,372 | ₩31,404 | ₩31,372 | ₩31,404 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,210 | ₩31,263 | ₩31,116 | ₩31,116 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,063 | ₩31,070 | ₩30,935 | ₩30,959 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,050 | ₩31,116 | ₩31,050 | ₩31,076 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,290 | ₩31,290 | ₩31,210 | ₩31,210 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,317 | ₩31,317 | ₩31,235 | ₩31,235 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,465 | ₩31,542 | ₩31,465 | ₩31,474 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,398 | ₩31,591 | ₩31,398 | ₩31,565 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,345 | ₩31,384 | ₩31,305 | ₩31,357 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,361 | ₩31,397 | ₩31,357 | ₩31,364 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,477 | ₩31,501 | ₩31,418 | ₩31,418 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,277 | ₩31,290 | ₩31,257 | ₩31,257 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,210 | ₩31,290 | ₩31,157 | ₩31,290 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,223 | ₩31,277 | ₩31,157 | ₩31,239 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,197 | ₩31,237 | ₩31,195 | ₩31,195 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,170 | ₩31,210 | ₩31,170 | ₩31,189 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,143 | ₩31,223 | ₩31,116 | ₩31,162 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,916 | ₩30,990 | ₩30,849 | ₩30,984 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,729 | ₩30,916 | ₩30,729 | ₩30,913 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,462 | ₩30,756 | ₩30,435 | ₩30,714 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,170 | ₩31,170 | ₩30,688 | ₩30,688 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩31,010 | ₩31,050 | ₩30,909 | ₩30,976 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,023 | ₩31,034 | ₩30,970 | ₩31,034 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,210 | ₩31,210 | ₩31,146 | ₩31,146 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,343 | ₩31,424 | ₩31,317 | ₩31,376 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,624 | ₩31,624 | ₩31,343 | ₩31,347 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,580 | ₩31,611 | ₩31,580 | ₩31,589 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,557 | ₩31,624 | ₩31,557 | ₩31,600 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,540 | ₩31,597 | ₩31,397 | ₩31,576 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,182 | ₩31,230 | ₩31,050 | ₩31,230 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,504 | ₩31,504 | ₩31,313 | ₩31,313 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,517 | ₩31,517 | ₩31,457 | ₩31,457 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,584 | ₩31,613 | ₩31,584 | ₩31,607 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,450 | ₩31,470 | ₩31,424 | ₩31,470 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,591 | ₩31,591 | ₩31,532 | ₩31,532 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,757 | ₩31,771 | ₩31,728 | ₩31,728 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,611 | ₩31,677 | ₩31,611 | ₩31,677 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,664 | ₩31,784 | ₩31,637 | ₩31,757 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,584 | ₩31,597 | ₩31,550 | ₩31,550 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,400 | ₩31,400 | ₩31,400 | ₩31,400 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,343 | ₩31,343 | ₩31,170 | ₩31,237 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,343 | ₩31,397 | ₩31,270 | ₩31,270 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,477 | ₩31,504 | ₩31,464 | ₩31,464 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,063 | ₩31,230 | ₩31,063 | ₩31,171 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,237 | ₩31,303 | ₩31,165 | ₩31,165 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,689 | ₩30,889 | ₩30,689 | ₩30,755 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,970 | ₩31,036 | ₩30,952 | ₩30,952 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,406 | ₩30,406 | ₩30,406 | ₩30,406 | 0.00% | 100 |
|---|