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 | ₩35,884 | ₩35,894 | ₩35,864 | ₩35,894 | +0.03% | 500 |
| 2026.10.08 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 200 |
| 2026.10.07 | ₩36,062 | ₩36,062 | ₩36,062 | ₩36,062 | 0.00% | 100 |
| 2026.10.06 | ₩36,446 | ₩36,526 | ₩36,387 | ₩36,387 | -0.16% | 2천 |
| 2026.10.05 | ₩36,539 | ₩36,593 | ₩36,503 | ₩36,503 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,125 | ₩36,125 | ₩36,125 | ₩36,125 | 0.00% | 100 |
| 2026.10.01 | ₩35,737 | ₩35,884 | ₩35,684 | ₩35,842 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,858 | ₩35,871 | ₩35,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,844 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩36,005 | ₩36,045 | ₩35,951 | ₩36,021 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,884 | ₩35,978 | ₩35,844 | ₩35,902 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,259 | ₩36,259 | ₩36,205 | ₩36,207 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,085 | ₩36,085 | ₩35,898 | ₩35,898 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,499 | ₩36,820 | ₩36,100 | ₩36,125 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,452 | ₩36,646 | ₩36,452 | ₩36,646 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,152 | ₩36,553 | ₩36,152 | ₩36,490 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,958 | ₩36,031 | ₩35,905 | ₩36,018 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩36,005 | ₩36,005 | ₩35,985 | ₩35,985 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,911 | ₩35,939 | ₩35,911 | ₩35,939 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,884 | ₩35,884 | ₩35,871 | ₩35,871 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,938 | ₩35,978 | ₩35,858 | ₩35,858 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,918 | ₩35,978 | ₩35,918 | ₩35,918 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,884 | ₩35,884 | ₩35,831 | ₩35,880 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,898 | ₩35,950 | ₩35,844 | ₩35,898 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,891 | ₩35,891 | ₩35,891 | ₩35,891 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,791 | ₩35,878 | ₩35,791 | ₩35,878 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,778 | ₩35,851 | ₩35,778 | ₩35,851 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,871 | ₩35,871 | ₩35,791 | ₩35,838 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,791 | ₩35,824 | ₩35,764 | ₩35,818 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,884 | ₩35,884 | ₩35,764 | ₩35,824 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,858 | ₩35,871 | ₩35,791 | ₩35,824 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,804 | ₩35,858 | ₩35,791 | ₩35,791 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,831 | ₩35,831 | ₩35,724 | ₩35,724 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,677 | ₩35,717 | ₩35,671 | ₩35,711 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,564 | ₩35,684 | ₩35,564 | ₩35,637 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,677 | ₩35,677 | ₩35,677 | ₩35,677 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,510 | ₩35,557 | ₩35,510 | ₩35,557 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,417 | ₩35,443 | ₩35,403 | ₩35,443 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,697 | ₩35,697 | ₩35,624 | ₩35,624 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,510 | ₩35,510 | ₩35,490 | ₩35,490 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,430 | ₩35,490 | ₩35,430 | ₩35,437 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,330 | ₩35,330 | ₩35,330 | ₩35,330 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,323 | ₩35,323 | ₩35,243 | ₩35,263 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,163 | ₩35,263 | ₩35,163 | ₩35,263 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,123 | ₩35,123 | ₩35,043 | ₩35,083 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,136 | ₩35,181 | ₩35,136 | ₩35,181 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,069 | ₩35,117 | ₩35,069 | ₩35,117 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,869 | ₩34,901 | ₩34,869 | ₩34,901 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,795 | ₩34,795 | ₩34,735 | ₩34,748 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,575 | ₩34,642 | ₩34,575 | ₩34,642 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,227 | ₩34,227 | ₩34,013 | ₩34,099 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,294 | ₩34,449 | ₩34,294 | ₩34,386 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,535 | ₩34,548 | ₩34,488 | ₩34,548 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,575 | ₩34,622 | ₩34,561 | ₩34,622 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,682 | ₩34,702 | ₩34,628 | ₩34,642 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,682 | ₩34,734 | ₩34,655 | ₩34,734 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,414 | ₩34,441 | ₩34,414 | ₩34,434 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,454 | ₩34,468 | ₩34,454 | ₩34,454 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,628 | ₩34,628 | ₩34,535 | ₩34,628 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,548 | ₩34,646 | ₩34,548 | ₩34,646 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,481 | ₩34,481 | ₩34,408 | ₩34,408 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,601 | ₩34,762 | ₩34,601 | ₩34,762 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,642 | ₩34,678 | ₩34,628 | ₩34,678 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,454 | ₩34,557 | ₩34,454 | ₩34,557 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,401 | ₩34,496 | ₩34,401 | ₩34,496 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,588 | ₩34,742 | ₩34,588 | ₩34,742 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,481 | ₩34,481 | ₩34,396 | ₩34,396 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,548 | ₩34,601 | ₩34,548 | ₩34,549 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,428 | ₩34,628 | ₩34,428 | ₩34,628 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,495 | ₩34,581 | ₩34,495 | ₩34,581 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,748 | ₩34,748 | ₩34,508 | ₩34,548 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,441 | ₩34,495 | ₩34,441 | ₩34,475 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,535 | ₩34,601 | ₩34,434 | ₩34,434 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,869 | ₩34,976 | ₩34,869 | ₩34,929 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,869 | ₩34,902 | ₩34,869 | ₩34,902 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,748 | ₩34,762 | ₩34,648 | ₩34,648 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,735 | ₩34,748 | ₩34,668 | ₩34,668 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,742 | ₩34,742 | ₩34,742 | ₩34,742 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,468 | ₩34,480 | ₩34,468 | ₩34,480 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,067 | ₩34,361 | ₩34,067 | ₩34,361 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,120 | ₩34,120 | ₩33,925 | ₩33,925 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,327 | ₩34,327 | ₩33,840 | ₩34,094 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,254 | ₩34,281 | ₩34,114 | ₩34,114 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,187 | ₩34,221 | ₩33,933 | ₩33,973 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,628 | ₩34,628 | ₩34,521 | ₩34,615 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,668 | ₩34,682 | ₩34,667 | ₩34,667 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,722 | ₩34,722 | ₩34,722 | ₩34,722 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,622 | ₩34,682 | ₩34,622 | ₩34,682 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,521 | ₩34,601 | ₩34,508 | ₩34,561 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,468 | ₩34,615 | ₩34,441 | ₩34,545 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,615 | ₩34,615 | ₩34,581 | ₩34,581 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,521 | ₩34,561 | ₩34,495 | ₩34,561 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,414 | ₩34,414 | ₩34,321 | ₩34,321 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,281 | ₩34,357 | ₩34,281 | ₩34,357 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,261 | ₩34,261 | ₩34,261 | ₩34,261 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,227 | ₩34,227 | ₩34,226 | ₩34,226 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,541 | ₩34,541 | ₩34,541 | ₩34,541 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,515 | ₩34,515 | ₩34,515 | ₩34,515 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,642 | ₩34,642 | ₩34,642 | ₩34,642 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,555 | ₩34,555 | ₩34,555 | ₩34,555 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,147 | ₩34,147 | ₩34,147 | ₩34,147 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,973 | ₩33,973 | ₩33,947 | ₩33,947 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,054 | ₩34,054 | ₩34,054 | ₩34,054 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,027 | ₩34,047 | ₩34,013 | ₩34,047 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,853 | ₩33,853 | ₩33,759 | ₩33,773 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,893 | ₩33,953 | ₩33,893 | ₩33,953 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,947 | ₩33,947 | ₩33,746 | ₩33,746 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,893 | ₩34,040 | ₩33,893 | ₩33,960 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,054 | ₩34,080 | ₩34,000 | ₩34,027 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,773 | ₩33,800 | ₩33,746 | ₩33,780 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,759 | ₩33,759 | ₩33,733 | ₩33,759 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,786 | ₩33,786 | ₩33,719 | ₩33,739 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,278 | ₩33,486 | ₩33,278 | ₩33,486 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,392 | ₩33,392 | ₩33,345 | ₩33,345 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,091 | ₩33,285 | ₩33,091 | ₩33,258 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,196 | ₩32,304 | ₩32,196 | ₩32,304 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,284 | ₩32,284 | ₩32,284 | ₩32,284 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,035 | ₩32,142 | ₩32,035 | ₩32,142 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,289 | ₩32,456 | ₩32,289 | ₩32,336 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,701 | ₩32,164 | ₩31,701 | ₩32,164 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,581 | ₩31,581 | ₩31,425 | ₩31,425 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,568 | ₩31,581 | ₩31,530 | ₩31,530 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,982 | ₩31,982 | ₩31,605 | ₩31,605 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,303 | ₩32,303 | ₩32,269 | ₩32,269 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,089 | ₩32,089 | ₩31,982 | ₩32,023 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,223 | ₩32,356 | ₩32,209 | ₩32,283 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,995 | ₩31,995 | ₩31,713 | ₩31,713 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,209 | ₩32,517 | ₩32,209 | ₩32,414 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,677 | ₩32,704 | ₩32,422 | ₩32,422 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,757 | ₩32,770 | ₩32,730 | ₩32,753 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,543 | ₩32,623 | ₩32,517 | ₩32,623 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,490 | ₩32,490 | ₩32,160 | ₩32,160 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,329 | ₩32,410 | ₩32,291 | ₩32,291 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,784 | ₩32,797 | ₩32,637 | ₩32,758 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,891 | ₩32,904 | ₩32,704 | ₩32,704 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,129 | ₩32,637 | ₩32,116 | ₩32,597 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,370 | ₩32,410 | ₩32,289 | ₩32,289 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,637 | ₩32,677 | ₩32,263 | ₩32,416 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,664 | ₩32,891 | ₩32,650 | ₩32,852 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,517 | ₩32,750 | ₩32,189 | ₩32,662 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,465 | ₩33,465 | ₩33,432 | ₩33,432 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,586 | ₩33,667 | ₩33,586 | ₩33,667 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,693 | ₩33,706 | ₩33,693 | ₩33,706 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,947 | ₩33,960 | ₩33,881 | ₩33,881 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,733 | ₩33,800 | ₩33,733 | ₩33,774 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,653 | ₩33,653 | ₩33,572 | ₩33,599 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,425 | ₩33,467 | ₩33,412 | ₩33,467 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,546 | ₩33,546 | ₩33,516 | ₩33,516 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,425 | ₩33,473 | ₩33,425 | ₩33,473 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,305 | ₩33,473 | ₩33,305 | ₩33,473 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,572 | ₩33,572 | ₩33,332 | ₩33,332 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,471 | ₩33,499 | ₩33,471 | ₩33,499 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,399 | ₩33,440 | ₩33,399 | ₩33,440 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,158 | ₩33,325 | ₩33,158 | ₩33,325 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,811 | ₩33,024 | ₩32,811 | ₩32,884 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,118 | ₩33,118 | ₩32,971 | ₩32,998 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,198 | ₩33,198 | ₩33,024 | ₩33,159 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,051 | ₩33,133 | ₩32,998 | ₩33,133 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,292 | ₩33,305 | ₩33,038 | ₩33,070 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,185 | ₩33,345 | ₩33,185 | ₩33,318 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,412 | ₩33,432 | ₩33,372 | ₩33,432 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,325 | ₩33,345 | ₩33,325 | ₩33,345 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩33,038 | ₩33,114 | ₩33,011 | ₩33,114 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,984 | ₩33,105 | ₩32,984 | ₩33,051 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,864 | ₩32,958 | ₩32,824 | ₩32,824 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,664 | ₩32,664 | ₩32,543 | ₩32,585 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,717 | ₩32,772 | ₩32,717 | ₩32,772 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,891 | ₩32,891 | ₩32,797 | ₩32,797 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,664 | ₩32,728 | ₩32,664 | ₩32,728 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,672 | ₩32,672 | ₩32,672 | ₩32,672 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,744 | ₩32,770 | ₩32,744 | ₩32,744 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,503 | ₩32,557 | ₩32,503 | ₩32,530 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,423 | ₩32,503 | ₩32,423 | ₩32,480 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,490 | ₩32,497 | ₩32,436 | ₩32,476 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,590 | ₩32,590 | ₩32,590 | ₩32,590 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,452 | ₩32,452 | ₩32,410 | ₩32,410 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,196 | ₩32,268 | ₩32,129 | ₩32,268 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,795 | ₩31,795 | ₩31,786 | ₩31,786 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,795 | ₩31,842 | ₩31,781 | ₩31,840 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,688 | ₩31,755 | ₩31,648 | ₩31,755 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,755 | ₩31,786 | ₩31,755 | ₩31,786 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,608 | ₩31,661 | ₩31,582 | ₩31,641 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,594 | ₩31,626 | ₩31,568 | ₩31,568 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,447 | ₩31,506 | ₩31,447 | ₩31,506 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,395 | ₩31,427 | ₩31,395 | ₩31,427 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,234 | ₩31,287 | ₩31,140 | ₩31,140 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,087 | ₩31,093 | ₩30,958 | ₩30,982 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,073 | ₩31,140 | ₩31,073 | ₩31,100 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,314 | ₩31,314 | ₩31,234 | ₩31,234 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,340 | ₩31,340 | ₩31,259 | ₩31,259 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,489 | ₩31,566 | ₩31,489 | ₩31,498 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,422 | ₩31,614 | ₩31,422 | ₩31,589 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,369 | ₩31,407 | ₩31,328 | ₩31,381 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,385 | ₩31,421 | ₩31,381 | ₩31,387 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,501 | ₩31,525 | ₩31,442 | ₩31,442 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,300 | ₩31,314 | ₩31,280 | ₩31,280 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,234 | ₩31,314 | ₩31,180 | ₩31,314 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,247 | ₩31,300 | ₩31,180 | ₩31,263 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,220 | ₩31,260 | ₩31,219 | ₩31,219 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,193 | ₩31,234 | ₩31,193 | ₩31,212 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,167 | ₩31,247 | ₩31,140 | ₩31,185 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,940 | ₩31,013 | ₩30,873 | ₩31,008 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,752 | ₩30,940 | ₩30,752 | ₩30,937 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,485 | ₩30,779 | ₩30,458 | ₩30,738 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,193 | ₩31,193 | ₩30,711 | ₩30,711 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩31,033 | ₩31,073 | ₩30,933 | ₩31,000 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,046 | ₩31,057 | ₩30,993 | ₩31,057 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,234 | ₩31,234 | ₩31,169 | ₩31,169 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,367 | ₩31,447 | ₩31,340 | ₩31,399 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,648 | ₩31,648 | ₩31,367 | ₩31,371 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,604 | ₩31,634 | ₩31,604 | ₩31,613 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,581 | ₩31,648 | ₩31,581 | ₩31,624 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,564 | ₩31,621 | ₩31,421 | ₩31,600 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,205 | ₩31,254 | ₩31,073 | ₩31,254 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,528 | ₩31,528 | ₩31,336 | ₩31,336 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,541 | ₩31,541 | ₩31,481 | ₩31,481 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,283 | ₩31,283 | ₩31,283 | ₩31,283 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,608 | ₩31,637 | ₩31,608 | ₩31,630 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,474 | ₩31,494 | ₩31,447 | ₩31,494 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,614 | ₩31,614 | ₩31,556 | ₩31,556 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,781 | ₩31,795 | ₩31,752 | ₩31,752 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,634 | ₩31,701 | ₩31,634 | ₩31,701 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,688 | ₩31,808 | ₩31,661 | ₩31,781 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,608 | ₩31,621 | ₩31,574 | ₩31,574 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,367 | ₩31,367 | ₩31,193 | ₩31,260 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,367 | ₩31,421 | ₩31,294 | ₩31,294 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,501 | ₩31,528 | ₩31,487 | ₩31,487 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,087 | ₩31,254 | ₩31,087 | ₩31,195 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,260 | ₩31,327 | ₩31,188 | ₩31,188 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,053 | ₩31,053 | ₩31,053 | ₩31,053 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,712 | ₩30,913 | ₩30,712 | ₩30,778 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,993 | ₩31,060 | ₩30,976 | ₩30,976 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,429 | ₩30,429 | ₩30,429 | ₩30,429 | 0.00% | 100 |
|---|