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 | ₩35,820 | ₩35,829 | ₩35,799 | ₩35,829 | +0.03% | 500 |
| 2026.10.08 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 200 |
| 2026.10.07 | ₩35,997 | ₩35,997 | ₩35,997 | ₩35,997 | 0.00% | 100 |
| 2026.10.06 | ₩36,380 | ₩36,460 | ₩36,321 | ₩36,321 | -0.16% | 2천 |
| 2026.10.05 | ₩36,473 | ₩36,527 | ₩36,437 | ₩36,437 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,060 | ₩36,060 | ₩36,060 | ₩36,060 | 0.00% | 100 |
| 2026.10.01 | ₩35,673 | ₩35,820 | ₩35,619 | ₩35,777 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,793 | ₩35,806 | ₩35,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,779 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,940 | ₩35,980 | ₩35,886 | ₩35,956 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,820 | ₩35,913 | ₩35,779 | ₩35,837 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,193 | ₩36,193 | ₩36,140 | ₩36,141 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,020 | ₩36,020 | ₩35,833 | ₩35,833 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,433 | ₩36,753 | ₩36,034 | ₩36,060 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,386 | ₩36,580 | ₩36,386 | ₩36,580 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,086 | ₩36,487 | ₩36,086 | ₩36,424 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,893 | ₩35,966 | ₩35,840 | ₩35,953 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,940 | ₩35,940 | ₩35,920 | ₩35,920 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,846 | ₩35,874 | ₩35,846 | ₩35,874 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,820 | ₩35,820 | ₩35,806 | ₩35,806 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,873 | ₩35,913 | ₩35,793 | ₩35,793 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,853 | ₩35,913 | ₩35,853 | ₩35,853 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,820 | ₩35,820 | ₩35,766 | ₩35,816 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,833 | ₩35,885 | ₩35,779 | ₩35,833 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,726 | ₩35,813 | ₩35,726 | ₩35,813 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,713 | ₩35,786 | ₩35,713 | ₩35,786 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,806 | ₩35,806 | ₩35,726 | ₩35,773 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,726 | ₩35,759 | ₩35,699 | ₩35,753 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,820 | ₩35,820 | ₩35,699 | ₩35,759 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,793 | ₩35,806 | ₩35,726 | ₩35,759 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,739 | ₩35,793 | ₩35,726 | ₩35,726 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,766 | ₩35,766 | ₩35,659 | ₩35,659 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,613 | ₩35,653 | ₩35,606 | ₩35,646 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,499 | ₩35,619 | ₩35,499 | ₩35,573 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,526 | ₩35,526 | ₩35,526 | ₩35,526 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,446 | ₩35,493 | ₩35,446 | ₩35,493 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,353 | ₩35,379 | ₩35,339 | ₩35,379 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,633 | ₩35,633 | ₩35,559 | ₩35,559 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,493 | ₩35,493 | ₩35,493 | ₩35,493 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,446 | ₩35,446 | ₩35,426 | ₩35,426 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,366 | ₩35,426 | ₩35,366 | ₩35,373 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,259 | ₩35,259 | ₩35,179 | ₩35,199 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,099 | ₩35,199 | ₩35,099 | ₩35,199 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,059 | ₩35,059 | ₩34,979 | ₩35,019 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,072 | ₩35,118 | ₩35,072 | ₩35,118 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,006 | ₩35,054 | ₩35,006 | ₩35,054 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,806 | ₩34,838 | ₩34,806 | ₩34,838 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,732 | ₩34,732 | ₩34,672 | ₩34,686 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,512 | ₩34,579 | ₩34,512 | ₩34,579 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,165 | ₩34,165 | ₩33,952 | ₩34,037 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,232 | ₩34,387 | ₩34,232 | ₩34,324 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,472 | ₩34,485 | ₩34,425 | ₩34,485 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,512 | ₩34,559 | ₩34,499 | ₩34,559 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,619 | ₩34,639 | ₩34,565 | ₩34,579 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,619 | ₩34,671 | ₩34,592 | ₩34,671 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,352 | ₩34,379 | ₩34,352 | ₩34,372 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,392 | ₩34,405 | ₩34,392 | ₩34,392 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,565 | ₩34,565 | ₩34,472 | ₩34,565 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,485 | ₩34,583 | ₩34,485 | ₩34,583 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,419 | ₩34,419 | ₩34,345 | ₩34,345 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,539 | ₩34,699 | ₩34,539 | ₩34,699 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,579 | ₩34,615 | ₩34,565 | ₩34,615 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,392 | ₩34,495 | ₩34,392 | ₩34,495 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,339 | ₩34,433 | ₩34,339 | ₩34,433 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,525 | ₩34,679 | ₩34,525 | ₩34,679 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,419 | ₩34,419 | ₩34,333 | ₩34,333 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,485 | ₩34,539 | ₩34,485 | ₩34,487 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,365 | ₩34,565 | ₩34,365 | ₩34,565 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,432 | ₩34,519 | ₩34,432 | ₩34,519 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,686 | ₩34,686 | ₩34,445 | ₩34,485 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,379 | ₩34,432 | ₩34,379 | ₩34,412 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,472 | ₩34,539 | ₩34,372 | ₩34,372 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,806 | ₩34,912 | ₩34,806 | ₩34,866 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,806 | ₩34,839 | ₩34,806 | ₩34,839 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,686 | ₩34,699 | ₩34,586 | ₩34,586 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,672 | ₩34,686 | ₩34,606 | ₩34,606 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,679 | ₩34,679 | ₩34,679 | ₩34,679 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,405 | ₩34,417 | ₩34,405 | ₩34,417 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,005 | ₩34,299 | ₩34,005 | ₩34,299 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,059 | ₩34,059 | ₩33,864 | ₩33,864 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,265 | ₩34,265 | ₩33,778 | ₩34,032 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,192 | ₩34,219 | ₩34,052 | ₩34,052 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,125 | ₩34,159 | ₩33,872 | ₩33,912 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,565 | ₩34,565 | ₩34,459 | ₩34,552 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,606 | ₩34,619 | ₩34,604 | ₩34,604 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,659 | ₩34,659 | ₩34,659 | ₩34,659 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,559 | ₩34,619 | ₩34,559 | ₩34,619 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,459 | ₩34,539 | ₩34,445 | ₩34,499 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,405 | ₩34,552 | ₩34,379 | ₩34,483 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,552 | ₩34,552 | ₩34,519 | ₩34,519 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,459 | ₩34,499 | ₩34,432 | ₩34,499 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,352 | ₩34,352 | ₩34,259 | ₩34,259 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,219 | ₩34,295 | ₩34,219 | ₩34,295 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,199 | ₩34,199 | ₩34,199 | ₩34,199 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,165 | ₩34,165 | ₩34,164 | ₩34,164 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,579 | ₩34,579 | ₩34,579 | ₩34,579 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,586 | ₩34,586 | ₩34,586 | ₩34,586 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,299 | ₩34,299 | ₩34,299 | ₩34,299 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,912 | ₩33,912 | ₩33,885 | ₩33,885 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,894 | ₩33,894 | ₩33,894 | ₩33,894 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,965 | ₩33,985 | ₩33,952 | ₩33,985 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,792 | ₩33,792 | ₩33,698 | ₩33,712 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,832 | ₩33,892 | ₩33,832 | ₩33,892 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,885 | ₩33,885 | ₩33,685 | ₩33,685 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,832 | ₩33,979 | ₩33,832 | ₩33,898 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩33,992 | ₩34,019 | ₩33,938 | ₩33,965 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,712 | ₩33,738 | ₩33,685 | ₩33,718 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,698 | ₩33,698 | ₩33,672 | ₩33,698 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,725 | ₩33,725 | ₩33,658 | ₩33,678 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,218 | ₩33,425 | ₩33,218 | ₩33,425 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,331 | ₩33,331 | ₩33,285 | ₩33,285 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,031 | ₩33,225 | ₩33,031 | ₩33,198 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,138 | ₩32,246 | ₩32,138 | ₩32,246 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,226 | ₩32,226 | ₩32,226 | ₩32,226 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,977 | ₩32,084 | ₩31,977 | ₩32,084 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,231 | ₩32,398 | ₩32,231 | ₩32,278 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,644 | ₩32,105 | ₩31,644 | ₩32,105 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,524 | ₩31,524 | ₩31,368 | ₩31,368 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,510 | ₩31,524 | ₩31,473 | ₩31,473 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,924 | ₩31,924 | ₩31,548 | ₩31,548 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,244 | ₩32,244 | ₩32,211 | ₩32,211 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,031 | ₩32,031 | ₩31,924 | ₩31,965 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,164 | ₩32,298 | ₩32,151 | ₩32,224 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,937 | ₩31,937 | ₩31,656 | ₩31,656 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,151 | ₩32,458 | ₩32,151 | ₩32,355 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,618 | ₩32,644 | ₩32,363 | ₩32,363 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,698 | ₩32,711 | ₩32,671 | ₩32,694 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,484 | ₩32,564 | ₩32,458 | ₩32,564 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,431 | ₩32,431 | ₩32,101 | ₩32,101 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,271 | ₩32,351 | ₩32,232 | ₩32,232 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,724 | ₩32,738 | ₩32,578 | ₩32,699 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,831 | ₩32,845 | ₩32,644 | ₩32,644 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,071 | ₩32,578 | ₩32,057 | ₩32,538 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,311 | ₩32,351 | ₩32,231 | ₩32,231 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,578 | ₩32,618 | ₩32,204 | ₩32,358 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,604 | ₩32,831 | ₩32,591 | ₩32,793 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,458 | ₩32,691 | ₩32,131 | ₩32,603 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,405 | ₩33,405 | ₩33,372 | ₩33,372 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,525 | ₩33,606 | ₩33,525 | ₩33,606 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,632 | ₩33,645 | ₩33,632 | ₩33,645 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,885 | ₩33,898 | ₩33,820 | ₩33,820 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,672 | ₩33,738 | ₩33,672 | ₩33,713 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,592 | ₩33,592 | ₩33,512 | ₩33,538 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,365 | ₩33,406 | ₩33,352 | ₩33,406 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,485 | ₩33,485 | ₩33,456 | ₩33,456 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,365 | ₩33,413 | ₩33,365 | ₩33,413 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,245 | ₩33,413 | ₩33,245 | ₩33,413 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,512 | ₩33,512 | ₩33,271 | ₩33,271 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,410 | ₩33,438 | ₩33,410 | ₩33,438 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,338 | ₩33,380 | ₩33,338 | ₩33,380 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,098 | ₩33,265 | ₩33,098 | ₩33,265 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,751 | ₩32,965 | ₩32,751 | ₩32,825 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,058 | ₩33,058 | ₩32,911 | ₩32,938 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,138 | ₩33,138 | ₩32,965 | ₩33,099 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩32,991 | ₩33,073 | ₩32,938 | ₩33,073 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,231 | ₩33,245 | ₩32,978 | ₩33,010 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,125 | ₩33,285 | ₩33,125 | ₩33,258 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,352 | ₩33,372 | ₩33,311 | ₩33,372 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,265 | ₩33,285 | ₩33,265 | ₩33,285 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,059 | ₩33,059 | ₩33,059 | ₩33,059 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,978 | ₩33,054 | ₩32,951 | ₩33,054 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,925 | ₩33,045 | ₩32,925 | ₩32,991 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,805 | ₩32,898 | ₩32,765 | ₩32,765 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,604 | ₩32,604 | ₩32,484 | ₩32,526 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,658 | ₩32,712 | ₩32,658 | ₩32,712 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,831 | ₩32,831 | ₩32,738 | ₩32,738 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,604 | ₩32,668 | ₩32,604 | ₩32,668 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,612 | ₩32,612 | ₩32,612 | ₩32,612 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,684 | ₩32,711 | ₩32,684 | ₩32,684 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,444 | ₩32,498 | ₩32,444 | ₩32,471 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,364 | ₩32,444 | ₩32,364 | ₩32,422 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,431 | ₩32,438 | ₩32,378 | ₩32,418 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,531 | ₩32,531 | ₩32,531 | ₩32,531 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,394 | ₩32,394 | ₩32,351 | ₩32,351 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,138 | ₩32,210 | ₩32,071 | ₩32,210 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,737 | ₩31,737 | ₩31,728 | ₩31,728 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,737 | ₩31,784 | ₩31,724 | ₩31,783 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,631 | ₩31,697 | ₩31,591 | ₩31,697 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,697 | ₩31,728 | ₩31,697 | ₩31,728 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,551 | ₩31,604 | ₩31,525 | ₩31,584 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,537 | ₩31,569 | ₩31,510 | ₩31,510 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,390 | ₩31,449 | ₩31,390 | ₩31,449 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,338 | ₩31,370 | ₩31,338 | ₩31,370 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,177 | ₩31,230 | ₩31,084 | ₩31,084 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,030 | ₩31,037 | ₩30,902 | ₩30,926 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,017 | ₩31,084 | ₩31,017 | ₩31,044 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,257 | ₩31,257 | ₩31,177 | ₩31,177 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,284 | ₩31,284 | ₩31,202 | ₩31,202 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,432 | ₩31,509 | ₩31,432 | ₩31,441 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,365 | ₩31,557 | ₩31,365 | ₩31,532 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,312 | ₩31,350 | ₩31,272 | ₩31,324 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,328 | ₩31,364 | ₩31,324 | ₩31,330 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,444 | ₩31,468 | ₩31,385 | ₩31,385 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,244 | ₩31,257 | ₩31,224 | ₩31,224 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,177 | ₩31,257 | ₩31,124 | ₩31,257 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,190 | ₩31,244 | ₩31,124 | ₩31,206 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,164 | ₩31,204 | ₩31,162 | ₩31,162 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,137 | ₩31,177 | ₩31,137 | ₩31,156 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,110 | ₩31,190 | ₩31,084 | ₩31,129 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,883 | ₩30,957 | ₩30,817 | ₩30,952 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,697 | ₩30,883 | ₩30,697 | ₩30,881 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,430 | ₩30,723 | ₩30,403 | ₩30,682 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,137 | ₩31,137 | ₩30,655 | ₩30,655 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩30,977 | ₩31,017 | ₩30,877 | ₩30,944 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩30,990 | ₩31,001 | ₩30,937 | ₩31,001 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,177 | ₩31,177 | ₩31,113 | ₩31,113 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,310 | ₩31,390 | ₩31,284 | ₩31,342 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,591 | ₩31,591 | ₩31,310 | ₩31,314 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,547 | ₩31,577 | ₩31,547 | ₩31,556 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,524 | ₩31,591 | ₩31,524 | ₩31,567 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,506 | ₩31,564 | ₩31,364 | ₩31,543 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,149 | ₩31,197 | ₩31,017 | ₩31,197 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,470 | ₩31,470 | ₩31,280 | ₩31,280 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,484 | ₩31,484 | ₩31,424 | ₩31,424 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,226 | ₩31,226 | ₩31,226 | ₩31,226 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,551 | ₩31,580 | ₩31,551 | ₩31,573 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,417 | ₩31,437 | ₩31,390 | ₩31,437 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,557 | ₩31,557 | ₩31,498 | ₩31,498 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,724 | ₩31,737 | ₩31,695 | ₩31,695 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,577 | ₩31,644 | ₩31,577 | ₩31,644 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,631 | ₩31,751 | ₩31,604 | ₩31,724 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,551 | ₩31,564 | ₩31,517 | ₩31,517 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,366 | ₩31,366 | ₩31,366 | ₩31,366 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,310 | ₩31,310 | ₩31,137 | ₩31,204 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,310 | ₩31,364 | ₩31,237 | ₩31,237 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,444 | ₩31,470 | ₩31,430 | ₩31,430 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,030 | ₩31,197 | ₩31,030 | ₩31,138 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,204 | ₩31,270 | ₩31,132 | ₩31,132 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩30,997 | ₩30,997 | ₩30,997 | ₩30,997 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,657 | ₩30,857 | ₩30,657 | ₩30,722 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,937 | ₩31,004 | ₩30,920 | ₩30,920 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,374 | ₩30,374 | ₩30,374 | ₩30,374 | 0.00% | 100 |
|---|