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 | ₩35,837 | ₩35,846 | ₩35,817 | ₩35,846 | +0.03% | 500 |
| 2026.10.08 | ₩35,543 | ₩35,543 | ₩35,543 | ₩35,543 | 0.00% | 200 |
| 2026.10.07 | ₩36,014 | ₩36,014 | ₩36,014 | ₩36,014 | 0.00% | 100 |
| 2026.10.06 | ₩36,398 | ₩36,478 | ₩36,339 | ₩36,339 | -0.16% | 2천 |
| 2026.10.05 | ₩36,491 | ₩36,544 | ₩36,455 | ₩36,455 | -0.10% | 4.5천 |
| 2026.10.02 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 100 |
| 2026.10.01 | ₩35,690 | ₩35,837 | ₩35,637 | ₩35,794 | +0.29% | 3.3천 |
| 2026.09.30 | ₩35,810 | ₩35,824 | ₩35,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,797 |
| -0.04% |
| 6.2천 |
| 2026.09.29 | ₩35,957 | ₩35,997 | ₩35,904 | ₩35,973 | +0.04% | 5.4천 |
|---|
| 2026.09.28 | ₩35,837 | ₩35,930 | ₩35,797 | ₩35,854 | +0.05% | 3.3천 |
|---|
| 2026.09.25 | ₩36,211 | ₩36,211 | ₩36,157 | ₩36,159 | -0.14% | 2.2천 |
|---|
| 2026.09.24 | ₩36,037 | ₩36,037 | ₩35,850 | ₩35,850 | -0.52% | 1.8천 |
|---|
| 2026.09.23 | ₩36,451 | ₩36,771 | ₩36,052 | ₩36,077 | -1.03% | 3.7만 |
|---|
| 2026.09.22 | ₩36,404 | ₩36,598 | ₩36,404 | ₩36,598 | +0.53% | 4.4천 |
|---|
| 2026.09.21 | ₩36,104 | ₩36,504 | ₩36,104 | ₩36,442 | +0.94% | 3.5만 |
|---|
| 2026.09.18 | ₩35,910 | ₩35,984 | ₩35,857 | ₩35,970 | +0.17% | 2.4만 |
|---|
| 2026.09.17 | ₩35,957 | ₩35,957 | ₩35,937 | ₩35,937 | -0.06% | 5.6천 |
|---|
| 2026.09.16 | ₩35,864 | ₩35,892 | ₩35,864 | ₩35,892 | +0.08% | 2.2천 |
|---|
| 2026.09.15 | ₩35,837 | ₩35,837 | ₩35,824 | ₩35,824 | -0.04% | 5.8천 |
|---|
| 2026.09.14 | ₩35,890 | ₩35,930 | ₩35,810 | ₩35,810 | -0.22% | 2.1만 |
|---|
| 2026.09.11 | ₩35,870 | ₩35,930 | ₩35,870 | ₩35,870 | 0.00% | 1.1천 |
|---|
| 2026.09.10 | ₩35,837 | ₩35,837 | ₩35,784 | ₩35,833 | -0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩35,850 | ₩35,902 | ₩35,797 | ₩35,850 | 0.00% | 1.6천 |
|---|
| 2026.09.08 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩35,744 | ₩35,830 | ₩35,744 | ₩35,830 | +0.24% | 600 |
|---|
| 2026.09.03 | ₩35,730 | ₩35,804 | ₩35,730 | ₩35,804 | +0.21% | 3.3천 |
|---|
| 2026.09.02 | ₩35,824 | ₩35,824 | ₩35,744 | ₩35,790 | -0.09% | 1.2천 |
|---|
| 2026.09.01 | ₩35,744 | ₩35,777 | ₩35,717 | ₩35,770 | +0.07% | 4.6천 |
|---|
| 2026.08.31 | ₩35,837 | ₩35,837 | ₩35,717 | ₩35,777 | -0.17% | 1.6천 |
|---|
| 2026.08.28 | ₩35,810 | ₩35,824 | ₩35,744 | ₩35,777 | -0.09% | 4.6천 |
|---|
| 2026.08.27 | ₩35,757 | ₩35,810 | ₩35,744 | ₩35,744 | -0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩35,784 | ₩35,784 | ₩35,677 | ₩35,677 | -0.30% | 1.2천 |
|---|
| 2026.08.25 | ₩35,630 | ₩35,670 | ₩35,623 | ₩35,663 | +0.09% | 1.2천 |
|---|
| 2026.08.24 | ₩35,517 | ₩35,637 | ₩35,517 | ₩35,590 | +0.21% | 1.3천 |
|---|
| 2026.08.21 | ₩35,630 | ₩35,630 | ₩35,630 | ₩35,630 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,543 | ₩35,543 | ₩35,543 | ₩35,543 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,463 | ₩35,510 | ₩35,463 | ₩35,510 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩35,370 | ₩35,397 | ₩35,356 | ₩35,397 | +0.08% | 500 |
|---|
| 2026.08.17 | ₩35,650 | ₩35,650 | ₩35,577 | ₩35,577 | -0.21% | 300 |
|---|
| 2026.08.14 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,463 | ₩35,463 | ₩35,443 | ₩35,443 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩35,383 | ₩35,443 | ₩35,383 | ₩35,390 | +0.02% | 1.9천 |
|---|
| 2026.08.11 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩35,276 | ₩35,276 | ₩35,196 | ₩35,216 | -0.17% | 800 |
|---|
| 2026.08.07 | ₩35,116 | ₩35,216 | ₩35,116 | ₩35,216 | +0.29% | 1.1천 |
|---|
| 2026.08.06 | ₩35,076 | ₩35,076 | ₩34,996 | ₩35,036 | -0.11% | 300 |
|---|
| 2026.08.05 | ₩35,090 | ₩35,135 | ₩35,090 | ₩35,135 | +0.13% | 400 |
|---|
| 2026.08.04 | ₩35,023 | ₩35,071 | ₩35,023 | ₩35,071 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,823 | ₩34,855 | ₩34,823 | ₩34,855 | +0.09% | 300 |
|---|
| 2026.07.31 | ₩34,749 | ₩34,749 | ₩34,689 | ₩34,702 | -0.13% | 1.7천 |
|---|
| 2026.07.30 | ₩34,529 | ₩34,596 | ₩34,529 | ₩34,596 | +0.19% | 400 |
|---|
| 2026.07.29 | ₩34,182 | ₩34,182 | ₩33,968 | ₩34,054 | -0.37% | 3천 |
|---|
| 2026.07.28 | ₩34,249 | ₩34,403 | ₩34,249 | ₩34,341 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩34,548 | ₩34,548 | ₩34,548 | ₩34,548 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,489 | ₩34,502 | ₩34,442 | ₩34,502 | +0.04% | 1.6천 |
|---|
| 2026.07.23 | ₩34,529 | ₩34,576 | ₩34,516 | ₩34,576 | +0.14% | 3.6천 |
|---|
| 2026.07.22 | ₩34,636 | ₩34,656 | ₩34,582 | ₩34,596 | -0.12% | 7.5천 |
|---|
| 2026.07.21 | ₩34,636 | ₩34,688 | ₩34,609 | ₩34,688 | +0.15% | 6.4천 |
|---|
| 2026.07.20 | ₩34,369 | ₩34,395 | ₩34,369 | ₩34,389 | +0.06% | 1.2천 |
|---|
| 2026.07.17 | ₩34,262 | ₩34,262 | ₩34,262 | ₩34,262 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩34,409 | ₩34,422 | ₩34,409 | ₩34,409 | 0.00% | 2.2천 |
|---|
| 2026.07.15 | ₩34,582 | ₩34,582 | ₩34,489 | ₩34,582 | 0.00% | 6.4천 |
|---|
| 2026.07.14 | ₩34,502 | ₩34,600 | ₩34,502 | ₩34,600 | +0.28% | 800 |
|---|
| 2026.07.13 | ₩34,436 | ₩34,436 | ₩34,362 | ₩34,362 | -0.21% | 3.9천 |
|---|
| 2026.07.10 | ₩34,556 | ₩34,716 | ₩34,556 | ₩34,716 | +0.46% | 3.1천 |
|---|
| 2026.07.09 | ₩34,596 | ₩34,632 | ₩34,582 | ₩34,632 | +0.10% | 1천 |
|---|
| 2026.07.08 | ₩34,409 | ₩34,512 | ₩34,409 | ₩34,512 | +0.30% | 200 |
|---|
| 2026.07.07 | ₩34,355 | ₩34,450 | ₩34,355 | ₩34,450 | +0.28% | 500 |
|---|
| 2026.07.06 | ₩34,542 | ₩34,696 | ₩34,542 | ₩34,696 | +0.44% | 4.1천 |
|---|
| 2026.07.02 | ₩34,436 | ₩34,436 | ₩34,350 | ₩34,350 | -0.25% | 200 |
|---|
| 2026.07.01 | ₩34,502 | ₩34,556 | ₩34,502 | ₩34,504 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩34,382 | ₩34,582 | ₩34,382 | ₩34,582 | +0.58% | 700 |
|---|
| 2026.06.26 | ₩34,449 | ₩34,536 | ₩34,449 | ₩34,536 | +0.25% | 100 |
|---|
| 2026.06.25 | ₩34,702 | ₩34,702 | ₩34,462 | ₩34,502 | -0.58% | 1.9만 |
|---|
| 2026.06.24 | ₩34,395 | ₩34,449 | ₩34,395 | ₩34,429 | +0.10% | 500 |
|---|
| 2026.06.23 | ₩34,489 | ₩34,556 | ₩34,389 | ₩34,389 | -0.29% | 3.6천 |
|---|
| 2026.06.22 | ₩34,823 | ₩34,929 | ₩34,823 | ₩34,883 | +0.17% | 1.3만 |
|---|
| 2026.06.18 | ₩34,823 | ₩34,856 | ₩34,823 | ₩34,856 | +0.10% | 300 |
|---|
| 2026.06.17 | ₩34,702 | ₩34,716 | ₩34,602 | ₩34,602 | -0.29% | 500 |
|---|
| 2026.06.16 | ₩34,689 | ₩34,702 | ₩34,622 | ₩34,622 | -0.19% | 6.1천 |
|---|
| 2026.06.15 | ₩34,696 | ₩34,696 | ₩34,696 | ₩34,696 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩34,422 | ₩34,434 | ₩34,422 | ₩34,434 | +0.03% | 1.3천 |
|---|
| 2026.06.11 | ₩34,022 | ₩34,315 | ₩34,022 | ₩34,315 | +0.86% | 2.5만 |
|---|
| 2026.06.10 | ₩34,075 | ₩34,075 | ₩33,880 | ₩33,880 | -0.57% | 400 |
|---|
| 2026.06.09 | ₩34,282 | ₩34,282 | ₩33,795 | ₩34,048 | -0.68% | 3.2만 |
|---|
| 2026.06.08 | ₩34,209 | ₩34,235 | ₩34,068 | ₩34,068 | -0.41% | 7.9천 |
|---|
| 2026.06.05 | ₩34,142 | ₩34,175 | ₩33,888 | ₩33,928 | -0.63% | 4.8천 |
|---|
| 2026.06.04 | ₩34,582 | ₩34,582 | ₩34,476 | ₩34,569 | -0.04% | 9.3천 |
|---|
| 2026.06.03 | ₩34,622 | ₩34,636 | ₩34,621 | ₩34,621 | -0.00% | 900 |
|---|
| 2026.06.02 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩34,576 | ₩34,636 | ₩34,576 | ₩34,636 | +0.17% | 200 |
|---|
| 2026.05.29 | ₩34,476 | ₩34,556 | ₩34,462 | ₩34,516 | +0.12% | 400 |
|---|
| 2026.05.28 | ₩34,422 | ₩34,569 | ₩34,395 | ₩34,500 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩34,569 | ₩34,569 | ₩34,536 | ₩34,536 | -0.10% | 7.4천 |
|---|
| 2026.05.26 | ₩34,476 | ₩34,516 | ₩34,449 | ₩34,516 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩34,369 | ₩34,369 | ₩34,275 | ₩34,275 | -0.27% | 400 |
|---|
| 2026.05.21 | ₩34,235 | ₩34,311 | ₩34,235 | ₩34,311 | +0.22% | 1천 |
|---|
| 2026.05.20 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩34,042 | ₩34,042 | ₩34,042 | ₩34,042 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,249 | ₩34,249 | ₩34,249 | ₩34,249 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩34,182 | ₩34,182 | ₩34,181 | ₩34,181 | -0.00% | 700 |
|---|
| 2026.05.14 | ₩34,496 | ₩34,496 | ₩34,496 | ₩34,496 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,469 | ₩34,469 | ₩34,469 | ₩34,469 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,602 | ₩34,602 | ₩34,602 | ₩34,602 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩34,315 | ₩34,315 | ₩34,315 | ₩34,315 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,928 | ₩33,928 | ₩33,902 | ₩33,902 | -0.08% | 500 |
|---|
| 2026.04.28 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,982 | ₩34,002 | ₩33,968 | ₩34,002 | +0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩33,808 | ₩33,808 | ₩33,715 | ₩33,728 | -0.24% | 1.8만 |
|---|
| 2026.04.22 | ₩33,848 | ₩33,908 | ₩33,848 | ₩33,908 | +0.18% | 2.6천 |
|---|
| 2026.04.21 | ₩33,902 | ₩33,902 | ₩33,701 | ₩33,701 | -0.59% | 1.4천 |
|---|
| 2026.04.20 | ₩33,848 | ₩33,995 | ₩33,848 | ₩33,915 | +0.20% | 2.2천 |
|---|
| 2026.04.17 | ₩34,008 | ₩34,035 | ₩33,955 | ₩33,982 | -0.08% | 900 |
|---|
| 2026.04.16 | ₩33,728 | ₩33,755 | ₩33,701 | ₩33,735 | +0.02% | 3.3천 |
|---|
| 2026.04.15 | ₩33,715 | ₩33,715 | ₩33,688 | ₩33,715 | 0.00% | 8천 |
|---|
| 2026.04.14 | ₩33,741 | ₩33,741 | ₩33,675 | ₩33,695 | -0.14% | 500 |
|---|
| 2026.04.13 | ₩33,234 | ₩33,441 | ₩33,234 | ₩33,441 | +0.62% | 1.9천 |
|---|
| 2026.04.10 | ₩33,348 | ₩33,348 | ₩33,301 | ₩33,301 | -0.14% | 200 |
|---|
| 2026.04.09 | ₩33,047 | ₩33,241 | ₩33,047 | ₩33,214 | +0.50% | 1.9천 |
|---|
| 2026.04.08 | ₩33,141 | ₩33,141 | ₩33,141 | ₩33,141 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩32,153 | ₩32,261 | ₩32,153 | ₩32,261 | +0.34% | 700 |
|---|
| 2026.04.06 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,993 | ₩32,100 | ₩31,993 | ₩32,100 | +0.33% | 500 |
|---|
| 2026.04.01 | ₩32,247 | ₩32,413 | ₩32,247 | ₩32,293 | +0.14% | 700 |
|---|
| 2026.03.31 | ₩31,659 | ₩32,121 | ₩31,659 | ₩32,121 | +1.46% | 1.5천 |
|---|
| 2026.03.30 | ₩31,539 | ₩31,539 | ₩31,383 | ₩31,383 | -0.50% | 300 |
|---|
| 2026.03.27 | ₩31,526 | ₩31,539 | ₩31,488 | ₩31,488 | -0.12% | 200 |
|---|
| 2026.03.26 | ₩31,940 | ₩31,940 | ₩31,563 | ₩31,563 | -1.18% | 200 |
|---|
| 2026.03.25 | ₩32,260 | ₩32,260 | ₩32,227 | ₩32,227 | -0.10% | 200 |
|---|
| 2026.03.24 | ₩32,046 | ₩32,046 | ₩31,940 | ₩31,981 | -0.20% | 400 |
|---|
| 2026.03.23 | ₩32,180 | ₩32,313 | ₩32,167 | ₩32,240 | +0.19% | 6.6천 |
|---|
| 2026.03.20 | ₩31,953 | ₩31,953 | ₩31,671 | ₩31,671 | -0.88% | 1.5천 |
|---|
| 2026.03.19 | ₩32,167 | ₩32,473 | ₩32,167 | ₩32,371 | +0.63% | 8.7천 |
|---|
| 2026.03.18 | ₩32,634 | ₩32,660 | ₩32,379 | ₩32,379 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩32,714 | ₩32,727 | ₩32,687 | ₩32,710 | -0.01% | 2.3천 |
|---|
| 2026.03.16 | ₩32,500 | ₩32,580 | ₩32,473 | ₩32,580 | +0.25% | 3.5천 |
|---|
| 2026.03.13 | ₩32,447 | ₩32,447 | ₩32,117 | ₩32,117 | -1.02% | 3.8천 |
|---|
| 2026.03.12 | ₩32,287 | ₩32,367 | ₩32,248 | ₩32,248 | -0.12% | 900 |
|---|
| 2026.03.11 | ₩32,740 | ₩32,754 | ₩32,594 | ₩32,715 | -0.08% | 2만 |
|---|
| 2026.03.10 | ₩32,847 | ₩32,861 | ₩32,660 | ₩32,660 | -0.57% | 1.5만 |
|---|
| 2026.03.09 | ₩32,086 | ₩32,594 | ₩32,073 | ₩32,554 | +1.46% | 6.6천 |
|---|
| 2026.03.06 | ₩32,327 | ₩32,367 | ₩32,247 | ₩32,247 | -0.25% | 1.5만 |
|---|
| 2026.03.05 | ₩32,594 | ₩32,634 | ₩32,220 | ₩32,373 | -0.68% | 3만 |
|---|
| 2026.03.04 | ₩32,620 | ₩32,847 | ₩32,607 | ₩32,809 | +0.58% | 9.3천 |
|---|
| 2026.03.03 | ₩32,473 | ₩32,707 | ₩32,146 | ₩32,619 | +0.45% | 1.6만 |
|---|
| 2026.03.02 | ₩33,421 | ₩33,421 | ₩33,388 | ₩33,388 | -0.10% | 3.2천 |
|---|
| 2026.02.27 | ₩33,541 | ₩33,623 | ₩33,541 | ₩33,623 | +0.24% | 300 |
|---|
| 2026.02.26 | ₩33,648 | ₩33,661 | ₩33,648 | ₩33,661 | +0.04% | 200 |
|---|
| 2026.02.25 | ₩33,902 | ₩33,915 | ₩33,836 | ₩33,836 | -0.19% | 800 |
|---|
| 2026.02.24 | ₩33,688 | ₩33,755 | ₩33,688 | ₩33,729 | +0.12% | 600 |
|---|
| 2026.02.23 | ₩33,608 | ₩33,608 | ₩33,528 | ₩33,555 | -0.16% | 2.4천 |
|---|
| 2026.02.20 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩33,381 | ₩33,422 | ₩33,368 | ₩33,422 | +0.12% | 400 |
|---|
| 2026.02.18 | ₩33,501 | ₩33,501 | ₩33,472 | ₩33,472 | -0.09% | 400 |
|---|
| 2026.02.17 | ₩33,381 | ₩33,429 | ₩33,381 | ₩33,429 | +0.14% | 400 |
|---|
| 2026.02.13 | ₩33,261 | ₩33,429 | ₩33,261 | ₩33,429 | +0.51% | 5.4천 |
|---|
| 2026.02.12 | ₩33,528 | ₩33,528 | ₩33,288 | ₩33,288 | -0.72% | 2.3천 |
|---|
| 2026.02.11 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 0 |
|---|
| 2026.02.10 | ₩33,426 | ₩33,455 | ₩33,426 | ₩33,455 | +0.08% | 100 |
|---|
| 2026.02.09 | ₩33,354 | ₩33,396 | ₩33,354 | ₩33,396 | +0.12% | 100 |
|---|
| 2026.02.06 | ₩33,114 | ₩33,281 | ₩33,114 | ₩33,281 | +0.50% | 300 |
|---|
| 2026.02.05 | ₩32,767 | ₩32,981 | ₩32,767 | ₩32,841 | +0.22% | 1.7만 |
|---|
| 2026.02.04 | ₩33,074 | ₩33,074 | ₩32,927 | ₩32,954 | -0.36% | 600 |
|---|
| 2026.02.03 | ₩33,154 | ₩33,154 | ₩32,981 | ₩33,115 | -0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩33,007 | ₩33,089 | ₩32,954 | ₩33,089 | +0.25% | 1.5만 |
|---|
| 2026.01.30 | ₩33,248 | ₩33,261 | ₩32,994 | ₩33,026 | -0.67% | 4.7만 |
|---|
| 2026.01.29 | ₩33,141 | ₩33,301 | ₩33,141 | ₩33,274 | +0.40% | 1.2천 |
|---|
| 2026.01.28 | ₩33,368 | ₩33,388 | ₩33,328 | ₩33,388 | +0.06% | 9.5천 |
|---|
| 2026.01.27 | ₩33,281 | ₩33,301 | ₩33,281 | ₩33,301 | +0.06% | 200 |
|---|
| 2026.01.26 | ₩33,075 | ₩33,075 | ₩33,075 | ₩33,075 | 0.00% | 200 |
|---|
| 2026.01.23 | ₩32,994 | ₩33,070 | ₩32,967 | ₩33,070 | +0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩32,941 | ₩33,061 | ₩32,941 | ₩33,007 | +0.20% | 1.2만 |
|---|
| 2026.01.21 | ₩32,821 | ₩32,914 | ₩32,780 | ₩32,780 | -0.12% | 1.5만 |
|---|
| 2026.01.20 | ₩32,620 | ₩32,620 | ₩32,500 | ₩32,542 | -0.24% | 800 |
|---|
| 2026.01.16 | ₩32,674 | ₩32,728 | ₩32,674 | ₩32,728 | +0.17% | 1천 |
|---|
| 2026.01.15 | ₩32,847 | ₩32,847 | ₩32,754 | ₩32,754 | -0.28% | 200 |
|---|
| 2026.01.14 | ₩32,620 | ₩32,684 | ₩32,620 | ₩32,684 | +0.20% | 1.3천 |
|---|
| 2026.01.13 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,700 | ₩32,727 | ₩32,700 | ₩32,700 | 0.00% | 700 |
|---|
| 2026.01.09 | ₩32,460 | ₩32,514 | ₩32,460 | ₩32,487 | +0.08% | 900 |
|---|
| 2026.01.08 | ₩32,380 | ₩32,460 | ₩32,380 | ₩32,437 | +0.18% | 800 |
|---|
| 2026.01.07 | ₩32,447 | ₩32,453 | ₩32,393 | ₩32,433 | -0.04% | 2천 |
|---|
| 2026.01.06 | ₩32,547 | ₩32,547 | ₩32,547 | ₩32,547 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩32,409 | ₩32,409 | ₩32,367 | ₩32,367 | -0.13% | 1.2천 |
|---|
| 2026.01.02 | ₩32,153 | ₩32,225 | ₩32,086 | ₩32,225 | +0.22% | 6.4천 |
|---|
| 2025.12.31 | ₩31,753 | ₩31,753 | ₩31,743 | ₩31,743 | -0.03% | 400 |
|---|
| 2025.12.30 | ₩31,753 | ₩31,799 | ₩31,739 | ₩31,798 | +0.14% | 7.5천 |
|---|
| 2025.12.29 | ₩31,646 | ₩31,713 | ₩31,606 | ₩31,713 | +0.21% | 900 |
|---|
| 2025.12.26 | ₩31,713 | ₩31,743 | ₩31,713 | ₩31,743 | +0.10% | 300 |
|---|
| 2025.12.24 | ₩31,566 | ₩31,619 | ₩31,541 | ₩31,599 | +0.11% | 1.2천 |
|---|
| 2025.12.23 | ₩31,553 | ₩31,585 | ₩31,526 | ₩31,526 | -0.08% | 2.2천 |
|---|
| 2025.12.22 | ₩31,406 | ₩31,464 | ₩31,406 | ₩31,464 | +0.19% | 600 |
|---|
| 2025.12.19 | ₩31,354 | ₩31,386 | ₩31,354 | ₩31,386 | +0.10% | 200 |
|---|
| 2025.12.18 | ₩31,192 | ₩31,246 | ₩31,099 | ₩31,099 | -0.30% | 2.2천 |
|---|
| 2025.12.17 | ₩31,045 | ₩31,052 | ₩30,917 | ₩30,941 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩31,032 | ₩31,099 | ₩31,032 | ₩31,059 | +0.09% | 600 |
|---|
| 2025.12.15 | ₩31,272 | ₩31,272 | ₩31,192 | ₩31,192 | -0.26% | 1.5천 |
|---|
| 2025.12.12 | ₩31,299 | ₩31,299 | ₩31,218 | ₩31,218 | -0.26% | 500 |
|---|
| 2025.12.11 | ₩31,447 | ₩31,525 | ₩31,447 | ₩31,456 | +0.03% | 1.5천 |
|---|
| 2025.12.10 | ₩31,380 | ₩31,573 | ₩31,380 | ₩31,547 | +0.53% | 800 |
|---|
| 2025.12.09 | ₩31,327 | ₩31,366 | ₩31,287 | ₩31,339 | +0.04% | 1.5천 |
|---|
| 2025.12.08 | ₩31,343 | ₩31,379 | ₩31,339 | ₩31,346 | +0.01% | 500 |
|---|
| 2025.12.05 | ₩31,459 | ₩31,483 | ₩31,400 | ₩31,400 | -0.19% | 1.4천 |
|---|
| 2025.12.04 | ₩31,259 | ₩31,272 | ₩31,239 | ₩31,239 | -0.06% | 700 |
|---|
| 2025.12.03 | ₩31,192 | ₩31,272 | ₩31,139 | ₩31,272 | +0.26% | 2만 |
|---|
| 2025.12.02 | ₩31,206 | ₩31,259 | ₩31,139 | ₩31,222 | +0.05% | 1.8만 |
|---|
| 2025.12.01 | ₩31,179 | ₩31,219 | ₩31,177 | ₩31,177 | -0.00% | 1.8천 |
|---|
| 2025.11.28 | ₩31,152 | ₩31,192 | ₩31,152 | ₩31,171 | +0.06% | 1.6만 |
|---|
| 2025.11.26 | ₩31,125 | ₩31,206 | ₩31,099 | ₩31,144 | +0.06% | 5천 |
|---|
| 2025.11.25 | ₩30,899 | ₩30,972 | ₩30,832 | ₩30,967 | +0.22% | 1.2만 |
|---|
| 2025.11.24 | ₩30,712 | ₩30,899 | ₩30,712 | ₩30,896 | +0.60% | 2만 |
|---|
| 2025.11.21 | ₩30,445 | ₩30,738 | ₩30,418 | ₩30,697 | +0.83% | 4만 |
|---|
| 2025.11.20 | ₩31,152 | ₩31,152 | ₩30,670 | ₩30,670 | -1.55% | 3.4만 |
|---|
| 2025.11.19 | ₩30,992 | ₩31,032 | ₩30,892 | ₩30,959 | -0.11% | 3만 |
|---|
| 2025.11.18 | ₩31,005 | ₩31,016 | ₩30,952 | ₩31,016 | +0.03% | 39.9만 |
|---|
| 2025.11.17 | ₩31,192 | ₩31,192 | ₩31,128 | ₩31,128 | -0.21% | 1.4천 |
|---|
| 2025.11.14 | ₩31,326 | ₩31,406 | ₩31,299 | ₩31,358 | +0.10% | 7.9천 |
|---|
| 2025.11.13 | ₩31,606 | ₩31,606 | ₩31,326 | ₩31,330 | -0.87% | 1.7만 |
|---|
| 2025.11.12 | ₩31,562 | ₩31,593 | ₩31,562 | ₩31,571 | +0.03% | 1천 |
|---|
| 2025.11.11 | ₩31,539 | ₩31,606 | ₩31,539 | ₩31,582 | +0.14% | 900 |
|---|
| 2025.11.10 | ₩31,522 | ₩31,579 | ₩31,379 | ₩31,558 | +0.11% | 5만 |
|---|
| 2025.11.07 | ₩31,164 | ₩31,212 | ₩31,032 | ₩31,212 | +0.15% | 1.3만 |
|---|
| 2025.11.06 | ₩31,486 | ₩31,486 | ₩31,295 | ₩31,295 | -0.61% | 2.2천 |
|---|
| 2025.11.05 | ₩31,499 | ₩31,499 | ₩31,439 | ₩31,439 | -0.19% | 500 |
|---|
| 2025.11.04 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩31,566 | ₩31,595 | ₩31,566 | ₩31,589 | +0.07% | 1만 |
|---|
| 2025.10.31 | ₩31,432 | ₩31,452 | ₩31,406 | ₩31,452 | +0.06% | 3.2만 |
|---|
| 2025.10.30 | ₩31,573 | ₩31,573 | ₩31,514 | ₩31,514 | -0.19% | 400 |
|---|
| 2025.10.29 | ₩31,739 | ₩31,753 | ₩31,710 | ₩31,710 | -0.09% | 1.2만 |
|---|
| 2025.10.28 | ₩31,593 | ₩31,659 | ₩31,593 | ₩31,659 | +0.21% | 300 |
|---|
| 2025.10.27 | ₩31,646 | ₩31,766 | ₩31,619 | ₩31,739 | +0.30% | 8.6천 |
|---|
| 2025.10.24 | ₩31,566 | ₩31,579 | ₩31,533 | ₩31,533 | -0.11% | 1.1천 |
|---|
| 2025.10.23 | ₩31,382 | ₩31,382 | ₩31,382 | ₩31,382 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩31,326 | ₩31,326 | ₩31,152 | ₩31,219 | -0.34% | 3.7천 |
|---|
| 2025.10.21 | ₩31,326 | ₩31,379 | ₩31,252 | ₩31,252 | -0.23% | 2.8천 |
|---|
| 2025.10.20 | ₩31,459 | ₩31,486 | ₩31,446 | ₩31,446 | -0.04% | 4.2천 |
|---|
| 2025.10.17 | ₩31,045 | ₩31,212 | ₩31,045 | ₩31,153 | +0.35% | 1.7천 |
|---|
| 2025.10.16 | ₩31,219 | ₩31,286 | ₩31,147 | ₩31,147 | -0.23% | 4.5천 |
|---|
| 2025.10.15 | ₩31,012 | ₩31,012 | ₩31,012 | ₩31,012 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩30,672 | ₩30,872 | ₩30,672 | ₩30,737 | +0.21% | 6.4천 |
|---|
| 2025.10.13 | ₩30,952 | ₩31,019 | ₩30,935 | ₩30,935 | -0.06% | 9.8천 |
|---|
| 2025.10.10 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|