시장 데이터를 불러오는 중
전체 종목
SMI 3Fourteen Full-Cycle Trend ETF 과거 주가
SMI 3Fourteen Full-Cycle Trend ETF · FCTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMI 3Fourteen Full-Cycle Trend ETF · FCTE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,999 | ₩40,173 | ₩39,999 | ₩40,120 | +0.30% | 1.6만 |
| 2026.10.08 | ₩39,503 | ₩39,838 | ₩39,449 | ₩39,829 | +0.82% | 4.7천 |
| 2026.10.07 | ₩39,650 | ₩39,650 | ₩39,376 | ₩39,498 | -0.39% | 3천 |
| 2026.10.06 | ₩39,764 | ₩39,972 | ₩39,664 | ₩39,945 | +0.46% | 1.5만 |
| 2026.10.05 | ₩39,396 | ₩39,811 | ₩39,396 | ₩39,779 | +0.97% | 5.5만 |
| 2026.10.02 | ₩39,637 | ₩41,420 | ₩39,483 | ₩39,528 | -0.27% | 2.9만 |
| 2026.10.01 | ₩38,859 | ₩39,342 | ₩38,859 | ₩39,236 | +0.97% | 3.6만 |
| 2026.09.30 | ₩38,953 | ₩38,993 | ₩38,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,757 |
| -0.50% |
| 1.6만 |
| 2026.09.29 | ₩39,476 | ₩39,503 | ₩38,806 | ₩39,079 | -1.01% | 3.5만 |
|---|
| 2026.09.28 | ₩39,107 | ₩39,221 | ₩38,993 | ₩39,148 | +0.10% | 1.2만 |
|---|
| 2026.09.25 | ₩39,060 | ₩39,255 | ₩39,047 | ₩39,192 | +0.34% | 2.8만 |
|---|
| 2026.09.24 | ₩38,283 | ₩38,940 | ₩38,283 | ₩38,874 | +1.54% | 3만 |
|---|
| 2026.09.23 | ₩39,208 | ₩39,208 | ₩38,772 | ₩38,847 | -0.92% | 8.2천 |
|---|
| 2026.09.22 | ₩38,765 | ₩39,055 | ₩38,678 | ₩39,055 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩38,189 | ₩38,765 | ₩38,128 | ₩38,710 | +1.37% | 4.4만 |
|---|
| 2026.09.18 | ₩38,015 | ₩38,133 | ₩37,867 | ₩38,133 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩37,961 | ₩38,057 | ₩37,626 | ₩37,736 | -0.59% | 2.5천 |
|---|
| 2026.09.16 | ₩37,760 | ₩37,867 | ₩37,371 | ₩37,481 | -0.74% | 1.5만 |
|---|
| 2026.09.15 | ₩39,087 | ₩39,087 | ₩37,559 | ₩37,670 | -3.63% | 2.1만 |
|---|
| 2026.09.14 | ₩37,746 | ₩38,135 | ₩37,721 | ₩37,721 | -0.07% | 1.7만 |
|---|
| 2026.09.11 | ₩38,149 | ₩38,725 | ₩38,149 | ₩38,584 | +1.14% | 1.6만 |
|---|
| 2026.09.10 | ₩37,974 | ₩38,082 | ₩37,880 | ₩37,898 | -0.20% | 8.1천 |
|---|
| 2026.09.09 | ₩38,618 | ₩38,618 | ₩38,259 | ₩38,261 | -0.92% | 9.9천 |
|---|
| 2026.09.08 | ₩38,739 | ₩38,819 | ₩38,564 | ₩38,633 | -0.27% | 5.4만 |
|---|
| 2026.09.04 | ₩38,403 | ₩38,551 | ₩38,336 | ₩38,505 | +0.27% | 2만 |
|---|
| 2026.09.03 | ₩38,149 | ₩38,363 | ₩37,807 | ₩38,358 | +0.55% | 9.4천 |
|---|
| 2026.09.02 | ₩38,082 | ₩38,175 | ₩37,840 | ₩38,114 | +0.08% | 9.2천 |
|---|
| 2026.09.01 | ₩38,551 | ₩38,551 | ₩38,108 | ₩38,187 | -0.94% | 4.2만 |
|---|
| 2026.08.31 | ₩38,832 | ₩39,141 | ₩38,718 | ₩38,759 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩39,436 | ₩39,436 | ₩38,873 | ₩38,913 | -1.33% | 2만 |
|---|
| 2026.08.27 | ₩39,717 | ₩39,717 | ₩39,409 | ₩39,491 | -0.57% | 1.4만 |
|---|
| 2026.08.26 | ₩39,697 | ₩39,697 | ₩39,597 | ₩39,654 | -0.11% | 2.6천 |
|---|
| 2026.08.25 | ₩39,664 | ₩39,664 | ₩39,436 | ₩39,484 | -0.45% | 1만 |
|---|
| 2026.08.24 | ₩39,235 | ₩39,396 | ₩39,141 | ₩39,381 | +0.37% | 2.4만 |
|---|
| 2026.08.21 | ₩39,563 | ₩39,590 | ₩39,382 | ₩39,519 | -0.11% | 1.9천 |
|---|
| 2026.08.20 | ₩39,282 | ₩39,329 | ₩39,201 | ₩39,251 | -0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩39,630 | ₩39,697 | ₩39,382 | ₩39,418 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩40,374 | ₩40,388 | ₩39,811 | ₩39,849 | -1.30% | 1.5만 |
|---|
| 2026.08.17 | ₩40,830 | ₩40,924 | ₩40,763 | ₩40,813 | -0.04% | 4.6만 |
|---|
| 2026.08.14 | ₩40,696 | ₩40,830 | ₩40,515 | ₩40,621 | -0.18% | 7.8천 |
|---|
| 2026.08.13 | ₩41,219 | ₩41,233 | ₩40,868 | ₩40,868 | -0.85% | 7.5천 |
|---|
| 2026.08.12 | ₩41,119 | ₩41,206 | ₩41,011 | ₩41,050 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩41,045 | ₩41,072 | ₩40,723 | ₩40,794 | -0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩40,737 | ₩41,018 | ₩40,472 | ₩40,472 | -0.65% | 1.4만 |
|---|
| 2026.08.07 | ₩40,106 | ₩40,704 | ₩40,106 | ₩40,661 | +1.38% | 1.4만 |
|---|
| 2026.08.06 | ₩40,374 | ₩40,710 | ₩40,348 | ₩40,413 | +0.10% | 4.3만 |
|---|
| 2026.08.05 | ₩40,616 | ₩40,722 | ₩40,388 | ₩40,513 | -0.25% | 1.4만 |
|---|
| 2026.08.04 | ₩38,216 | ₩40,374 | ₩38,216 | ₩40,321 | +5.51% | 2.4만 |
|---|
| 2026.08.03 | ₩39,020 | ₩39,284 | ₩38,857 | ₩39,284 | +0.68% | 4.9만 |
|---|
| 2026.07.31 | ₩38,551 | ₩39,107 | ₩38,551 | ₩39,022 | +1.22% | 3.1만 |
|---|
| 2026.07.30 | ₩38,242 | ₩38,551 | ₩38,242 | ₩38,551 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩38,859 | ₩38,859 | ₩38,240 | ₩38,240 | -1.59% | 8.8천 |
|---|
| 2026.07.28 | ₩38,417 | ₩39,040 | ₩38,417 | ₩38,981 | +1.47% | 7천 |
|---|
| 2026.07.27 | ₩38,779 | ₩38,846 | ₩38,618 | ₩38,792 | +0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩38,846 | ₩38,993 | ₩38,672 | ₩38,710 | -0.35% | 1.5만 |
|---|
| 2026.07.23 | ₩38,544 | ₩38,638 | ₩38,544 | ₩38,638 | +0.24% | 1.4천 |
|---|
| 2026.07.22 | ₩38,725 | ₩38,725 | ₩38,564 | ₩38,613 | -0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩38,564 | ₩38,651 | ₩38,564 | ₩38,623 | +0.15% | 3천 |
|---|
| 2026.07.20 | ₩38,484 | ₩38,645 | ₩38,242 | ₩38,260 | -0.58% | 1.4만 |
|---|
| 2026.07.17 | ₩38,457 | ₩38,713 | ₩38,417 | ₩38,511 | +0.14% | 1만 |
|---|
| 2026.07.16 | ₩38,953 | ₩38,953 | ₩38,712 | ₩38,854 | -0.25% | 1.4만 |
|---|
| 2026.07.15 | ₩38,712 | ₩38,739 | ₩38,497 | ₩38,698 | -0.03% | 15.5만 |
|---|
| 2026.07.14 | ₩38,739 | ₩38,759 | ₩38,564 | ₩38,686 | -0.13% | 2만 |
|---|
| 2026.07.13 | ₩38,765 | ₩39,168 | ₩38,698 | ₩38,747 | -0.05% | 3.2만 |
|---|
| 2026.07.10 | ₩38,987 | ₩39,141 | ₩38,867 | ₩39,106 | +0.31% | 5.5만 |
|---|
| 2026.07.09 | ₩38,946 | ₩39,040 | ₩38,846 | ₩38,954 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩38,618 | ₩38,765 | ₩38,591 | ₩38,741 | +0.32% | 3.3만 |
|---|
| 2026.07.07 | ₩39,034 | ₩39,046 | ₩38,700 | ₩38,772 | -0.67% | 3.4만 |
|---|
| 2026.07.06 | ₩38,819 | ₩39,235 | ₩38,819 | ₩39,083 | +0.68% | 2.6만 |
|---|
| 2026.07.02 | ₩39,195 | ₩39,329 | ₩38,564 | ₩38,812 | -0.98% | 3.2만 |
|---|
| 2026.07.01 | ₩39,342 | ₩39,865 | ₩38,953 | ₩38,977 | -0.93% | 5.1만 |
|---|
| 2026.06.30 | ₩39,048 | ₩39,268 | ₩38,913 | ₩39,165 | +0.30% | 2.2만 |
|---|
| 2026.06.29 | ₩38,524 | ₩39,211 | ₩38,104 | ₩38,802 | +0.72% | 3.6만 |
|---|
| 2026.06.26 | ₩38,564 | ₩38,651 | ₩38,310 | ₩38,374 | -0.49% | 3.6만 |
|---|
| 2026.06.25 | ₩38,403 | ₩38,631 | ₩38,336 | ₩38,602 | +0.52% | 2.4만 |
|---|
| 2026.06.24 | ₩37,183 | ₩37,840 | ₩37,183 | ₩37,697 | +1.38% | 1.1만 |
|---|
| 2026.06.23 | ₩37,197 | ₩37,411 | ₩37,197 | ₩37,367 | +0.46% | 5.7천 |
|---|
| 2026.06.22 | ₩37,250 | ₩37,753 | ₩37,250 | ₩37,753 | +1.35% | 2.1만 |
|---|
| 2026.06.18 | ₩37,907 | ₩37,988 | ₩37,545 | ₩37,612 | -0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩37,693 | ₩38,041 | ₩37,357 | ₩37,388 | -0.81% | 2만 |
|---|
| 2026.06.16 | ₩37,679 | ₩38,055 | ₩37,679 | ₩37,772 | +0.25% | 9.2천 |
|---|
| 2026.06.15 | ₩37,773 | ₩37,827 | ₩37,626 | ₩37,675 | -0.26% | 9.7천 |
|---|
| 2026.06.12 | ₩37,277 | ₩37,532 | ₩37,183 | ₩37,395 | +0.32% | 1.7만 |
|---|
| 2026.06.11 | ₩36,553 | ₩37,371 | ₩36,553 | ₩37,219 | +1.82% | 1.6만 |
|---|
| 2026.06.10 | ₩37,009 | ₩37,150 | ₩36,379 | ₩36,436 | -1.55% | 2.7만 |
|---|
| 2026.06.09 | ₩36,607 | ₩37,089 | ₩36,580 | ₩36,998 | +1.07% | 2.9만 |
|---|
| 2026.06.08 | ₩36,687 | ₩36,700 | ₩36,493 | ₩36,493 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩36,526 | ₩36,754 | ₩36,364 | ₩36,364 | -0.44% | 7.4천 |
|---|
| 2026.06.04 | ₩36,432 | ₩36,714 | ₩36,432 | ₩36,687 | +0.70% | 2.1만 |
|---|
| 2026.06.03 | ₩35,976 | ₩36,432 | ₩35,976 | ₩36,395 | +1.16% | 2.4만 |
|---|
| 2026.06.02 | ₩35,601 | ₩36,003 | ₩35,601 | ₩35,978 | +1.06% | 2.2만 |
|---|
| 2026.06.01 | ₩35,923 | ₩36,084 | ₩35,641 | ₩35,707 | -0.60% | 2.9만 |
|---|
| 2026.05.29 | ₩36,379 | ₩36,513 | ₩36,030 | ₩36,051 | -0.90% | 4.9만 |
|---|
| 2026.05.28 | ₩36,231 | ₩36,647 | ₩36,231 | ₩36,472 | +0.67% | 2.2만 |
|---|
| 2026.05.27 | ₩36,204 | ₩36,432 | ₩36,204 | ₩36,278 | +0.20% | 1.3만 |
|---|
| 2026.05.26 | ₩36,057 | ₩36,285 | ₩36,057 | ₩36,202 | +0.40% | 3.6만 |
|---|
| 2026.05.22 | ₩35,775 | ₩36,057 | ₩35,775 | ₩36,053 | +0.78% | 7.4천 |
|---|
| 2026.05.21 | ₩35,386 | ₩35,789 | ₩35,386 | ₩35,770 | +1.08% | 4.2천 |
|---|
| 2026.05.20 | ₩35,266 | ₩35,587 | ₩35,232 | ₩35,587 | +0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩35,453 | ₩35,453 | ₩35,246 | ₩35,246 | -0.59% | 9.4천 |
|---|
| 2026.05.18 | ₩35,306 | ₩35,561 | ₩35,306 | ₩35,522 | +0.61% | 1.1만 |
|---|
| 2026.05.15 | ₩35,534 | ₩35,534 | ₩35,310 | ₩35,310 | -0.63% | 2.7천 |
|---|
| 2026.05.14 | ₩35,668 | ₩35,789 | ₩35,668 | ₩35,730 | +0.17% | 1.8만 |
|---|
| 2026.05.13 | ₩35,346 | ₩35,587 | ₩35,239 | ₩35,528 | +0.52% | 1.1만 |
|---|
| 2026.05.12 | ₩35,467 | ₩35,628 | ₩35,333 | ₩35,578 | +0.31% | 1.5만 |
|---|
| 2026.05.11 | ₩35,467 | ₩35,862 | ₩35,413 | ₩35,494 | +0.08% | 3.2만 |
|---|
| 2026.05.08 | ₩36,177 | ₩36,177 | ₩35,828 | ₩35,828 | -0.97% | 1.7만 |
|---|
| 2026.05.07 | ₩36,540 | ₩36,540 | ₩35,900 | ₩35,958 | -1.59% | 2.2만 |
|---|
| 2026.05.06 | ₩36,097 | ₩36,513 | ₩36,097 | ₩36,450 | +0.98% | 2.6만 |
|---|
| 2026.05.05 | ₩36,003 | ₩36,312 | ₩36,003 | ₩36,098 | +0.26% | 2.6만 |
|---|
| 2026.05.04 | ₩36,030 | ₩36,218 | ₩35,829 | ₩35,891 | -0.39% | 3.6만 |
|---|
| 2026.05.01 | ₩36,419 | ₩36,432 | ₩36,097 | ₩36,161 | -0.71% | 3만 |
|---|
| 2026.04.30 | ₩36,151 | ₩36,379 | ₩35,795 | ₩36,352 | +0.56% | 1.3만 |
|---|
| 2026.04.29 | ₩35,815 | ₩35,990 | ₩35,655 | ₩35,834 | +0.05% | 3.8만 |
|---|
| 2026.04.28 | ₩36,218 | ₩36,220 | ₩35,846 | ₩35,990 | -0.63% | 3만 |
|---|
| 2026.04.27 | ₩36,781 | ₩36,781 | ₩36,560 | ₩36,765 | -0.04% | 2.1만 |
|---|
| 2026.04.24 | ₩36,754 | ₩37,116 | ₩36,754 | ₩36,939 | +0.50% | 8.7천 |
|---|
| 2026.04.23 | ₩36,633 | ₩36,888 | ₩36,633 | ₩36,741 | +0.29% | 2.1만 |
|---|
| 2026.04.22 | ₩36,573 | ₩36,633 | ₩36,459 | ₩36,596 | +0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩36,942 | ₩36,942 | ₩36,432 | ₩36,462 | -1.30% | 1.7만 |
|---|
| 2026.04.20 | ₩36,687 | ₩36,808 | ₩36,674 | ₩36,754 | +0.18% | 3.1만 |
|---|
| 2026.04.17 | ₩36,518 | ₩36,875 | ₩36,518 | ₩36,794 | +0.76% | 1.4만 |
|---|
| 2026.04.16 | ₩35,963 | ₩36,177 | ₩35,963 | ₩36,038 | +0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩35,822 | ₩36,017 | ₩35,728 | ₩36,017 | +0.54% | 6.2천 |
|---|
| 2026.04.14 | ₩36,070 | ₩36,408 | ₩36,070 | ₩36,367 | +0.82% | 3.6만 |
|---|
| 2026.04.13 | ₩35,520 | ₩36,110 | ₩35,520 | ₩36,072 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩35,762 | ₩35,889 | ₩35,695 | ₩35,711 | -0.14% | 2.7만 |
|---|
| 2026.04.09 | ₩35,346 | ₩35,936 | ₩35,346 | ₩35,825 | +1.35% | 5.7만 |
|---|
| 2026.04.08 | ₩34,957 | ₩35,400 | ₩34,957 | ₩35,397 | +1.26% | 3.2만 |
|---|
| 2026.04.07 | ₩33,523 | ₩33,804 | ₩33,388 | ₩33,783 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩33,402 | ₩33,643 | ₩33,402 | ₩33,638 | +0.71% | 2.8만 |
|---|
| 2026.04.02 | ₩33,469 | ₩33,469 | ₩32,772 | ₩33,438 | -0.09% | 1.6만 |
|---|
| 2026.04.01 | ₩33,482 | ₩33,805 | ₩33,482 | ₩33,563 | +0.24% | 2.5만 |
|---|
| 2026.03.31 | ₩32,101 | ₩33,100 | ₩32,101 | ₩33,048 | +2.95% | 1.2만 |
|---|
| 2026.03.30 | ₩32,383 | ₩32,503 | ₩32,038 | ₩32,105 | -0.86% | 2.4만 |
|---|
| 2026.03.27 | ₩32,852 | ₩32,852 | ₩32,408 | ₩32,408 | -1.35% | 9.4천 |
|---|
| 2026.03.26 | ₩33,450 | ₩33,469 | ₩32,933 | ₩32,933 | -1.55% | 2만 |
|---|
| 2026.03.25 | ₩33,911 | ₩33,911 | ₩33,563 | ₩33,710 | -0.59% | 6.7천 |
|---|
| 2026.03.24 | ₩33,362 | ₩33,737 | ₩33,362 | ₩33,590 | +0.68% | 9.3천 |
|---|
| 2026.03.23 | ₩34,032 | ₩34,220 | ₩33,724 | ₩33,764 | -0.79% | 4.2천 |
|---|
| 2026.03.20 | ₩33,965 | ₩33,965 | ₩33,295 | ₩33,451 | -1.51% | 8.3천 |
|---|
| 2026.03.19 | ₩33,536 | ₩33,965 | ₩33,523 | ₩33,929 | +1.17% | 4.6만 |
|---|
| 2026.03.18 | ₩34,096 | ₩34,206 | ₩33,862 | ₩33,862 | -0.69% | 8.6천 |
|---|
| 2026.03.17 | ₩34,609 | ₩34,609 | ₩34,326 | ₩34,328 | -0.81% | 1.1만 |
|---|
| 2026.03.16 | ₩34,072 | ₩34,595 | ₩34,072 | ₩34,370 | +0.87% | 3.1만 |
|---|
| 2026.03.13 | ₩34,542 | ₩34,542 | ₩34,032 | ₩34,066 | -1.38% | 1.7만 |
|---|
| 2026.03.12 | ₩34,434 | ₩34,568 | ₩34,086 | ₩34,108 | -0.95% | 3만 |
|---|
| 2026.03.11 | ₩34,689 | ₩34,810 | ₩34,595 | ₩34,732 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩34,971 | ₩35,138 | ₩34,689 | ₩34,756 | -0.61% | 3.9만 |
|---|
| 2026.03.09 | ₩34,193 | ₩35,066 | ₩34,045 | ₩35,066 | +2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩35,091 | ₩35,091 | ₩34,528 | ₩34,534 | -1.59% | 2.3만 |
|---|
| 2026.03.05 | ₩35,252 | ₩35,413 | ₩34,783 | ₩35,094 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩35,292 | ₩35,601 | ₩35,279 | ₩35,514 | +0.63% | 2만 |
|---|
| 2026.03.03 | ₩34,877 | ₩35,413 | ₩34,863 | ₩35,329 | +1.30% | 5.4만 |
|---|
| 2026.03.02 | ₩35,655 | ₩35,815 | ₩35,614 | ₩35,743 | +0.25% | 2.4만 |
|---|
| 2026.02.27 | ₩35,693 | ₩36,057 | ₩35,693 | ₩36,010 | +0.89% | 1.6만 |
|---|
| 2026.02.26 | ₩36,204 | ₩36,218 | ₩35,655 | ₩35,974 | -0.64% | 1.1만 |
|---|
| 2026.02.25 | ₩36,084 | ₩36,164 | ₩36,003 | ₩36,123 | +0.11% | 1.3만 |
|---|
| 2026.02.24 | ₩35,628 | ₩36,003 | ₩35,628 | ₩35,976 | +0.98% | 1.3천 |
|---|
| 2026.02.23 | ₩35,775 | ₩35,909 | ₩35,655 | ₩35,667 | -0.30% | 1.2만 |
|---|
| 2026.02.20 | ₩35,722 | ₩35,896 | ₩35,628 | ₩35,838 | +0.33% | 3.9만 |
|---|
| 2026.02.19 | ₩35,775 | ₩35,815 | ₩35,587 | ₩35,773 | -0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩35,695 | ₩35,976 | ₩35,681 | ₩35,931 | +0.66% | 9.4천 |
|---|
| 2026.02.17 | ₩35,896 | ₩35,976 | ₩35,547 | ₩35,585 | -0.87% | 3.4만 |
|---|
| 2026.02.13 | ₩35,896 | ₩36,191 | ₩35,856 | ₩35,950 | +0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩36,432 | ₩36,486 | ₩35,520 | ₩35,520 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩36,435 | ₩36,435 | ₩36,070 | ₩36,324 | -0.31% | 2.1만 |
|---|
| 2026.02.10 | ₩36,231 | ₩36,419 | ₩36,231 | ₩36,245 | +0.04% | 14.7만 |
|---|
| 2026.02.09 | ₩36,258 | ₩36,405 | ₩36,191 | ₩36,336 | +0.21% | 2.8만 |
|---|
| 2026.02.06 | ₩35,735 | ₩36,298 | ₩35,735 | ₩36,218 | +1.35% | 12.8만 |
|---|
| 2026.02.05 | ₩35,078 | ₩35,628 | ₩35,078 | ₩35,410 | +0.95% | 4.2만 |
|---|
| 2026.02.04 | ₩35,775 | ₩35,775 | ₩35,158 | ₩35,180 | -1.66% | 1.4만 |
|---|
| 2026.02.03 | ₩35,923 | ₩35,923 | ₩35,440 | ₩35,656 | -0.74% | 3.9만 |
|---|
| 2026.02.02 | ₩35,614 | ₩35,896 | ₩35,614 | ₩35,881 | +0.75% | 4.1만 |
|---|
| 2026.01.30 | ₩36,137 | ₩36,137 | ₩35,649 | ₩35,716 | -1.17% | 3.3만 |
|---|
| 2026.01.29 | ₩36,700 | ₩36,818 | ₩36,110 | ₩36,491 | -0.57% | 2.7만 |
|---|
| 2026.01.28 | ₩36,463 | ₩36,741 | ₩36,463 | ₩36,678 | +0.59% | 3.1만 |
|---|
| 2026.01.27 | ₩36,405 | ₩36,888 | ₩36,405 | ₩36,840 | +1.19% | 2.4만 |
|---|
| 2026.01.26 | ₩35,923 | ₩36,218 | ₩35,923 | ₩36,204 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩35,668 | ₩35,789 | ₩35,614 | ₩35,752 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩35,936 | ₩35,936 | ₩35,561 | ₩35,669 | -0.74% | 1.4만 |
|---|
| 2026.01.21 | ₩35,065 | ₩35,628 | ₩34,956 | ₩35,474 | +1.17% | 2.6만 |
|---|
| 2026.01.20 | ₩34,997 | ₩35,138 | ₩34,863 | ₩34,870 | -0.36% | 6.3만 |
|---|
| 2026.01.16 | ₩35,494 | ₩35,587 | ₩35,319 | ₩35,555 | +0.17% | 2만 |
|---|
| 2026.01.15 | ₩35,252 | ₩35,574 | ₩35,252 | ₩35,397 | +0.41% | 2.7만 |
|---|
| 2026.01.14 | ₩34,877 | ₩34,877 | ₩34,528 | ₩34,711 | -0.48% | 2.8만 |
|---|
| 2026.01.13 | ₩35,024 | ₩35,118 | ₩34,863 | ₩34,999 | -0.07% | 4.6만 |
|---|
| 2026.01.12 | ₩34,542 | ₩34,877 | ₩34,542 | ₩34,837 | +0.85% | 5.8만 |
|---|
| 2026.01.09 | ₩34,340 | ₩34,783 | ₩34,340 | ₩34,720 | +1.11% | 8.9만 |
|---|
| 2026.01.08 | ₩34,206 | ₩34,220 | ₩34,072 | ₩34,193 | -0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩34,595 | ₩34,595 | ₩34,247 | ₩34,260 | -0.97% | 3만 |
|---|
| 2026.01.06 | ₩34,153 | ₩34,662 | ₩34,153 | ₩34,622 | +1.37% | 5.8만 |
|---|
| 2026.01.05 | ₩33,724 | ₩34,273 | ₩33,724 | ₩34,139 | +1.23% | 11.1만 |
|---|
| 2026.01.02 | ₩33,402 | ₩33,804 | ₩33,402 | ₩33,724 | +0.96% | 15.4만 |
|---|
| 2025.12.31 | ₩33,710 | ₩33,717 | ₩33,388 | ₩33,388 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩33,791 | ₩33,958 | ₩33,777 | ₩33,791 | 0.00% | 21.9만 |
|---|
| 2025.12.29 | ₩33,777 | ₩34,099 | ₩33,777 | ₩33,885 | +0.32% | 4.4만 |
|---|
| 2025.12.26 | ₩33,965 | ₩34,153 | ₩33,965 | ₩34,059 | +0.28% | 2.2만 |
|---|
| 2025.12.24 | ₩33,938 | ₩34,086 | ₩33,858 | ₩34,086 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩33,630 | ₩33,952 | ₩33,630 | ₩33,911 | +0.84% | 4.7만 |
|---|
| 2025.12.22 | ₩33,643 | ₩33,961 | ₩33,643 | ₩33,898 | +0.76% | 3.6만 |
|---|
| 2025.12.19 | ₩33,335 | ₩33,791 | ₩33,335 | ₩33,634 | +0.90% | 3.5만 |
|---|
| 2025.12.18 | ₩33,000 | ₩33,523 | ₩33,000 | ₩33,335 | +1.02% | 4만 |
|---|
| 2025.12.17 | ₩33,388 | ₩33,518 | ₩33,000 | ₩33,006 | -1.14% | 1.1만 |
|---|
| 2025.12.16 | ₩33,388 | ₩33,576 | ₩33,375 | ₩33,523 | +0.40% | 1.8만 |
|---|
| 2025.12.15 | ₩33,455 | ₩33,697 | ₩33,455 | ₩33,563 | +0.32% | 1.8만 |
|---|
| 2025.12.12 | ₩33,858 | ₩33,871 | ₩33,348 | ₩33,388 | -1.39% | 1만 |
|---|
| 2025.12.11 | ₩33,576 | ₩33,965 | ₩33,513 | ₩33,952 | +1.12% | 9.6만 |
|---|
| 2025.12.10 | ₩33,724 | ₩33,925 | ₩33,590 | ₩33,831 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩33,871 | ₩33,871 | ₩33,657 | ₩33,697 | -0.51% | 3.2만 |
|---|
| 2025.12.08 | ₩33,764 | ₩34,072 | ₩33,764 | ₩33,885 | +0.36% | 10.2만 |
|---|
| 2025.12.05 | ₩33,630 | ₩33,954 | ₩33,630 | ₩33,871 | +0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩33,630 | ₩33,797 | ₩33,630 | ₩33,737 | +0.32% | 3.2만 |
|---|
| 2025.12.03 | ₩33,241 | ₩33,710 | ₩33,241 | ₩33,643 | +1.21% | 5.6만 |
|---|
| 2025.12.02 | ₩33,241 | ₩33,523 | ₩33,241 | ₩33,402 | +0.48% | 8.1만 |
|---|
| 2025.12.01 | ₩33,160 | ₩33,509 | ₩33,160 | ₩33,254 | +0.28% | 10.3만 |
|---|
| 2025.11.28 | ₩33,321 | ₩33,496 | ₩33,295 | ₩33,476 | +0.46% | 2.6만 |
|---|
| 2025.11.26 | ₩33,402 | ₩33,461 | ₩33,335 | ₩33,340 | -0.18% | 4.9만 |
|---|
| 2025.11.25 | ₩32,678 | ₩33,343 | ₩32,678 | ₩33,303 | +1.91% | 3만 |
|---|
| 2025.11.24 | ₩32,973 | ₩32,973 | ₩32,705 | ₩32,757 | -0.65% | 1.3만 |
|---|
| 2025.11.21 | ₩32,544 | ₩33,040 | ₩32,544 | ₩32,839 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩32,852 | ₩32,865 | ₩32,410 | ₩32,423 | -1.31% | 4.8만 |
|---|
| 2025.11.19 | ₩32,611 | ₩32,691 | ₩32,440 | ₩32,611 | 0.00% | 4.7만 |
|---|
| 2025.11.18 | ₩32,410 | ₩32,730 | ₩32,410 | ₩32,597 | +0.58% | 11.6만 |
|---|
| 2025.11.17 | ₩32,611 | ₩32,961 | ₩32,544 | ₩32,597 | -0.04% | 9.3만 |
|---|
| 2025.11.14 | ₩33,067 | ₩33,124 | ₩32,892 | ₩32,981 | -0.26% | 8.8만 |
|---|
| 2025.11.13 | ₩32,892 | ₩33,254 | ₩32,892 | ₩33,049 | +0.48% | 8.6만 |
|---|
| 2025.11.12 | ₩33,254 | ₩33,321 | ₩33,134 | ₩33,136 | -0.35% | 3.6만 |
|---|
| 2025.11.11 | ₩33,160 | ₩33,304 | ₩33,160 | ₩33,266 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩33,067 | ₩33,268 | ₩32,985 | ₩33,233 | +0.50% | 4만 |
|---|
| 2025.11.07 | ₩32,825 | ₩33,073 | ₩32,772 | ₩33,071 | +0.75% | 4.9만 |
|---|
| 2025.11.06 | ₩33,160 | ₩33,160 | ₩32,772 | ₩32,896 | -0.80% | 4.8만 |
|---|
| 2025.11.05 | ₩32,986 | ₩33,295 | ₩32,973 | ₩33,160 | +0.53% | 7.2만 |
|---|
| 2025.11.04 | ₩32,758 | ₩33,158 | ₩32,758 | ₩33,130 | +1.13% | 9.6만 |
|---|
| 2025.11.03 | ₩33,160 | ₩33,284 | ₩32,865 | ₩33,040 | -0.36% | 20.5만 |
|---|
| 2025.10.31 | ₩33,120 | ₩33,250 | ₩32,989 | ₩33,134 | +0.04% | 34.8만 |
|---|
| 2025.10.30 | ₩32,906 | ₩33,484 | ₩32,906 | ₩33,201 | +0.90% | 51.7만 |
|---|
| 2025.10.29 | ₩34,072 | ₩34,072 | ₩33,000 | ₩33,134 | -2.75% | 85.5만 |
|---|
| 2025.10.28 | ₩34,314 | ₩34,387 | ₩34,166 | ₩34,182 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,582 | ₩34,595 | ₩34,461 | ₩34,528 | -0.16% | 22.8만 |
|---|
| 2025.10.24 | ₩34,689 | ₩34,729 | ₩34,488 | ₩34,521 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩34,555 | ₩34,662 | ₩34,461 | ₩34,562 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩34,555 | ₩34,823 | ₩34,488 | ₩34,503 | -0.15% | 5.4만 |
|---|
| 2025.10.21 | ₩34,448 | ₩34,698 | ₩34,407 | ₩34,646 | +0.58% | 1.9만 |
|---|
| 2025.10.20 | ₩34,421 | ₩34,568 | ₩34,407 | ₩34,566 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩33,952 | ₩34,394 | ₩33,952 | ₩34,365 | +1.22% | 2.4만 |
|---|
| 2025.10.16 | ₩34,689 | ₩34,689 | ₩33,777 | ₩33,902 | -2.27% | 2.8만 |
|---|
| 2025.10.15 | ₩35,105 | ₩35,105 | ₩34,488 | ₩34,704 | -1.14% | 2.8만 |
|---|
| 2025.10.14 | ₩34,314 | ₩35,024 | ₩34,314 | ₩34,937 | +1.82% | 1.7만 |
|---|
| 2025.10.13 | ₩34,689 | ₩34,796 | ₩34,555 | ₩34,660 | -0.09% | 1.7만 |
|---|
| 2025.10.10 | ₩35,065 | ₩35,091 | ₩34,622 | ₩34,652 | -1.18% | 9만 |
|---|