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 | ₩40,001 | ₩40,176 | ₩40,001 | ₩40,122 | +0.30% | 1.6만 |
| 2026.10.08 | ₩39,505 | ₩39,841 | ₩39,452 | ₩39,831 | +0.82% | 4.7천 |
| 2026.10.07 | ₩39,653 | ₩39,653 | ₩39,378 | ₩39,500 | -0.39% | 3천 |
| 2026.10.06 | ₩39,767 | ₩39,975 | ₩39,666 | ₩39,948 | +0.46% | 1.5만 |
| 2026.10.05 | ₩39,398 | ₩39,814 | ₩39,398 | ₩39,782 | +0.97% | 5.5만 |
| 2026.10.02 | ₩39,639 | ₩41,423 | ₩39,485 | ₩39,531 | -0.27% | 2.9만 |
| 2026.10.01 | ₩38,862 | ₩39,344 | ₩38,862 | ₩39,238 | +0.97% | 3.6만 |
| 2026.09.30 | ₩38,955 | ₩38,996 | ₩38,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,760 |
| -0.50% |
| 1.6만 |
| 2026.09.29 | ₩39,478 | ₩39,505 | ₩38,808 | ₩39,082 | -1.01% | 3.5만 |
|---|
| 2026.09.28 | ₩39,110 | ₩39,224 | ₩38,996 | ₩39,150 | +0.10% | 1.2만 |
|---|
| 2026.09.25 | ₩39,063 | ₩39,257 | ₩39,049 | ₩39,194 | +0.34% | 2.8만 |
|---|
| 2026.09.24 | ₩38,285 | ₩38,942 | ₩38,285 | ₩38,876 | +1.54% | 3만 |
|---|
| 2026.09.23 | ₩39,210 | ₩39,210 | ₩38,774 | ₩38,850 | -0.92% | 8.2천 |
|---|
| 2026.09.22 | ₩38,768 | ₩39,057 | ₩38,681 | ₩39,057 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩38,191 | ₩38,768 | ₩38,131 | ₩38,713 | +1.37% | 4.4만 |
|---|
| 2026.09.18 | ₩38,017 | ₩38,135 | ₩37,869 | ₩38,135 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩37,963 | ₩38,060 | ₩37,628 | ₩37,738 | -0.59% | 2.5천 |
|---|
| 2026.09.16 | ₩37,762 | ₩37,869 | ₩37,373 | ₩37,483 | -0.74% | 1.5만 |
|---|
| 2026.09.15 | ₩39,090 | ₩39,090 | ₩37,561 | ₩37,672 | -3.63% | 2.1만 |
|---|
| 2026.09.14 | ₩37,749 | ₩38,137 | ₩37,723 | ₩37,723 | -0.07% | 1.7만 |
|---|
| 2026.09.11 | ₩38,151 | ₩38,728 | ₩38,151 | ₩38,587 | +1.14% | 1.6만 |
|---|
| 2026.09.10 | ₩37,977 | ₩38,084 | ₩37,883 | ₩37,900 | -0.20% | 8.1천 |
|---|
| 2026.09.09 | ₩38,620 | ₩38,620 | ₩38,261 | ₩38,264 | -0.92% | 9.9천 |
|---|
| 2026.09.08 | ₩38,741 | ₩38,821 | ₩38,567 | ₩38,635 | -0.27% | 5.4만 |
|---|
| 2026.09.04 | ₩38,406 | ₩38,553 | ₩38,339 | ₩38,508 | +0.27% | 2만 |
|---|
| 2026.09.03 | ₩38,151 | ₩38,365 | ₩37,809 | ₩38,360 | +0.55% | 9.4천 |
|---|
| 2026.09.02 | ₩38,084 | ₩38,178 | ₩37,842 | ₩38,116 | +0.08% | 9.2천 |
|---|
| 2026.09.01 | ₩38,553 | ₩38,553 | ₩38,111 | ₩38,190 | -0.94% | 4.2만 |
|---|
| 2026.08.31 | ₩38,835 | ₩39,143 | ₩38,721 | ₩38,761 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩39,438 | ₩39,438 | ₩38,875 | ₩38,915 | -1.33% | 2만 |
|---|
| 2026.08.27 | ₩39,720 | ₩39,720 | ₩39,411 | ₩39,493 | -0.57% | 1.4만 |
|---|
| 2026.08.26 | ₩39,700 | ₩39,700 | ₩39,599 | ₩39,657 | -0.11% | 2.6천 |
|---|
| 2026.08.25 | ₩39,666 | ₩39,666 | ₩39,438 | ₩39,486 | -0.45% | 1만 |
|---|
| 2026.08.24 | ₩39,237 | ₩39,398 | ₩39,143 | ₩39,383 | +0.37% | 2.4만 |
|---|
| 2026.08.21 | ₩39,566 | ₩39,592 | ₩39,385 | ₩39,521 | -0.11% | 1.9천 |
|---|
| 2026.08.20 | ₩39,284 | ₩39,331 | ₩39,204 | ₩39,253 | -0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩39,633 | ₩39,700 | ₩39,385 | ₩39,421 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩40,377 | ₩40,390 | ₩39,814 | ₩39,851 | -1.30% | 1.5만 |
|---|
| 2026.08.17 | ₩40,833 | ₩40,927 | ₩40,766 | ₩40,815 | -0.04% | 4.6만 |
|---|
| 2026.08.14 | ₩40,699 | ₩40,833 | ₩40,518 | ₩40,624 | -0.18% | 7.8천 |
|---|
| 2026.08.13 | ₩41,222 | ₩41,235 | ₩40,870 | ₩40,870 | -0.85% | 7.5천 |
|---|
| 2026.08.12 | ₩41,121 | ₩41,208 | ₩41,014 | ₩41,053 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩41,047 | ₩41,074 | ₩40,726 | ₩40,797 | -0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩40,739 | ₩41,021 | ₩40,475 | ₩40,475 | -0.65% | 1.4만 |
|---|
| 2026.08.07 | ₩40,109 | ₩40,707 | ₩40,109 | ₩40,664 | +1.38% | 1.4만 |
|---|
| 2026.08.06 | ₩40,377 | ₩40,712 | ₩40,350 | ₩40,416 | +0.10% | 4.3만 |
|---|
| 2026.08.05 | ₩40,618 | ₩40,724 | ₩40,390 | ₩40,515 | -0.25% | 1.4만 |
|---|
| 2026.08.04 | ₩38,218 | ₩40,377 | ₩38,218 | ₩40,323 | +5.51% | 2.4만 |
|---|
| 2026.08.03 | ₩39,023 | ₩39,287 | ₩38,859 | ₩39,287 | +0.68% | 4.9만 |
|---|
| 2026.07.31 | ₩38,553 | ₩39,110 | ₩38,553 | ₩39,024 | +1.22% | 3.1만 |
|---|
| 2026.07.30 | ₩38,245 | ₩38,553 | ₩38,245 | ₩38,553 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩38,862 | ₩38,862 | ₩38,242 | ₩38,242 | -1.59% | 8.8천 |
|---|
| 2026.07.28 | ₩38,419 | ₩39,043 | ₩38,419 | ₩38,984 | +1.47% | 7천 |
|---|
| 2026.07.27 | ₩38,781 | ₩38,848 | ₩38,620 | ₩38,795 | +0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩38,848 | ₩38,996 | ₩38,674 | ₩38,713 | -0.35% | 1.5만 |
|---|
| 2026.07.23 | ₩38,546 | ₩38,640 | ₩38,546 | ₩38,640 | +0.24% | 1.4천 |
|---|
| 2026.07.22 | ₩38,728 | ₩38,728 | ₩38,567 | ₩38,615 | -0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩38,567 | ₩38,654 | ₩38,567 | ₩38,626 | +0.15% | 3천 |
|---|
| 2026.07.20 | ₩38,486 | ₩38,647 | ₩38,245 | ₩38,262 | -0.58% | 1.4만 |
|---|
| 2026.07.17 | ₩38,459 | ₩38,715 | ₩38,419 | ₩38,513 | +0.14% | 1만 |
|---|
| 2026.07.16 | ₩38,955 | ₩38,955 | ₩38,714 | ₩38,856 | -0.25% | 1.4만 |
|---|
| 2026.07.15 | ₩38,714 | ₩38,741 | ₩38,500 | ₩38,701 | -0.03% | 15.5만 |
|---|
| 2026.07.14 | ₩38,741 | ₩38,761 | ₩38,567 | ₩38,689 | -0.13% | 2만 |
|---|
| 2026.07.13 | ₩38,768 | ₩39,170 | ₩38,701 | ₩38,749 | -0.05% | 3.2만 |
|---|
| 2026.07.10 | ₩38,989 | ₩39,143 | ₩38,870 | ₩39,108 | +0.31% | 5.5만 |
|---|
| 2026.07.09 | ₩38,949 | ₩39,043 | ₩38,848 | ₩38,957 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩38,620 | ₩38,768 | ₩38,593 | ₩38,744 | +0.32% | 3.3만 |
|---|
| 2026.07.07 | ₩39,036 | ₩39,048 | ₩38,702 | ₩38,774 | -0.67% | 3.4만 |
|---|
| 2026.07.06 | ₩38,821 | ₩39,237 | ₩38,821 | ₩39,086 | +0.68% | 2.6만 |
|---|
| 2026.07.02 | ₩39,197 | ₩39,331 | ₩38,567 | ₩38,815 | -0.98% | 3.2만 |
|---|
| 2026.07.01 | ₩39,344 | ₩39,867 | ₩38,955 | ₩38,980 | -0.93% | 5.1만 |
|---|
| 2026.06.30 | ₩39,051 | ₩39,271 | ₩38,915 | ₩39,167 | +0.30% | 2.2만 |
|---|
| 2026.06.29 | ₩38,526 | ₩39,213 | ₩38,107 | ₩38,804 | +0.72% | 3.6만 |
|---|
| 2026.06.26 | ₩38,567 | ₩38,654 | ₩38,312 | ₩38,376 | -0.49% | 3.6만 |
|---|
| 2026.06.25 | ₩38,406 | ₩38,634 | ₩38,339 | ₩38,604 | +0.52% | 2.4만 |
|---|
| 2026.06.24 | ₩37,185 | ₩37,842 | ₩37,185 | ₩37,699 | +1.38% | 1.1만 |
|---|
| 2026.06.23 | ₩37,199 | ₩37,413 | ₩37,199 | ₩37,369 | +0.46% | 5.7천 |
|---|
| 2026.06.22 | ₩37,252 | ₩37,755 | ₩37,252 | ₩37,755 | +1.35% | 2.1만 |
|---|
| 2026.06.18 | ₩37,910 | ₩37,990 | ₩37,547 | ₩37,614 | -0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩37,695 | ₩38,044 | ₩37,360 | ₩37,391 | -0.81% | 2만 |
|---|
| 2026.06.16 | ₩37,682 | ₩38,057 | ₩37,682 | ₩37,774 | +0.25% | 9.2천 |
|---|
| 2026.06.15 | ₩37,775 | ₩37,829 | ₩37,628 | ₩37,678 | -0.26% | 9.7천 |
|---|
| 2026.06.12 | ₩37,279 | ₩37,534 | ₩37,185 | ₩37,397 | +0.32% | 1.7만 |
|---|
| 2026.06.11 | ₩36,555 | ₩37,373 | ₩36,555 | ₩37,222 | +1.82% | 1.6만 |
|---|
| 2026.06.10 | ₩37,011 | ₩37,152 | ₩36,381 | ₩36,438 | -1.55% | 2.7만 |
|---|
| 2026.06.09 | ₩36,609 | ₩37,092 | ₩36,582 | ₩37,000 | +1.07% | 2.9만 |
|---|
| 2026.06.08 | ₩36,689 | ₩36,703 | ₩36,495 | ₩36,495 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩36,528 | ₩36,756 | ₩36,366 | ₩36,366 | -0.44% | 7.4천 |
|---|
| 2026.06.04 | ₩36,434 | ₩36,716 | ₩36,434 | ₩36,689 | +0.70% | 2.1만 |
|---|
| 2026.06.03 | ₩35,978 | ₩36,434 | ₩35,978 | ₩36,397 | +1.16% | 2.4만 |
|---|
| 2026.06.02 | ₩35,603 | ₩36,005 | ₩35,603 | ₩35,980 | +1.06% | 2.2만 |
|---|
| 2026.06.01 | ₩35,925 | ₩36,086 | ₩35,643 | ₩35,709 | -0.60% | 2.9만 |
|---|
| 2026.05.29 | ₩36,381 | ₩36,515 | ₩36,032 | ₩36,054 | -0.90% | 4.9만 |
|---|
| 2026.05.28 | ₩36,233 | ₩36,649 | ₩36,233 | ₩36,475 | +0.67% | 2.2만 |
|---|
| 2026.05.27 | ₩36,206 | ₩36,434 | ₩36,206 | ₩36,280 | +0.20% | 1.3만 |
|---|
| 2026.05.26 | ₩36,059 | ₩36,287 | ₩36,059 | ₩36,204 | +0.40% | 3.6만 |
|---|
| 2026.05.22 | ₩35,777 | ₩36,059 | ₩35,777 | ₩36,055 | +0.78% | 7.4천 |
|---|
| 2026.05.21 | ₩35,388 | ₩35,791 | ₩35,388 | ₩35,772 | +1.08% | 4.2천 |
|---|
| 2026.05.20 | ₩35,268 | ₩35,590 | ₩35,234 | ₩35,590 | +0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩35,456 | ₩35,456 | ₩35,248 | ₩35,248 | -0.59% | 9.4천 |
|---|
| 2026.05.18 | ₩35,308 | ₩35,563 | ₩35,308 | ₩35,524 | +0.61% | 1.1만 |
|---|
| 2026.05.15 | ₩35,536 | ₩35,536 | ₩35,312 | ₩35,312 | -0.63% | 2.7천 |
|---|
| 2026.05.14 | ₩35,670 | ₩35,791 | ₩35,670 | ₩35,732 | +0.17% | 1.8만 |
|---|
| 2026.05.13 | ₩35,348 | ₩35,590 | ₩35,241 | ₩35,531 | +0.52% | 1.1만 |
|---|
| 2026.05.12 | ₩35,469 | ₩35,630 | ₩35,335 | ₩35,580 | +0.31% | 1.5만 |
|---|
| 2026.05.11 | ₩35,469 | ₩35,865 | ₩35,415 | ₩35,496 | +0.08% | 3.2만 |
|---|
| 2026.05.08 | ₩36,180 | ₩36,180 | ₩35,830 | ₩35,830 | -0.97% | 1.7만 |
|---|
| 2026.05.07 | ₩36,542 | ₩36,542 | ₩35,902 | ₩35,960 | -1.59% | 2.2만 |
|---|
| 2026.05.06 | ₩36,099 | ₩36,515 | ₩36,099 | ₩36,452 | +0.98% | 2.6만 |
|---|
| 2026.05.05 | ₩36,005 | ₩36,314 | ₩36,005 | ₩36,101 | +0.26% | 2.6만 |
|---|
| 2026.05.04 | ₩36,032 | ₩36,220 | ₩35,831 | ₩35,893 | -0.39% | 3.6만 |
|---|
| 2026.05.01 | ₩36,421 | ₩36,434 | ₩36,099 | ₩36,164 | -0.71% | 3만 |
|---|
| 2026.04.30 | ₩36,153 | ₩36,381 | ₩35,797 | ₩36,354 | +0.56% | 1.3만 |
|---|
| 2026.04.29 | ₩35,818 | ₩35,992 | ₩35,657 | ₩35,836 | +0.05% | 3.8만 |
|---|
| 2026.04.28 | ₩36,220 | ₩36,223 | ₩35,848 | ₩35,992 | -0.63% | 3만 |
|---|
| 2026.04.27 | ₩36,783 | ₩36,783 | ₩36,562 | ₩36,767 | -0.04% | 2.1만 |
|---|
| 2026.04.24 | ₩36,756 | ₩37,118 | ₩36,756 | ₩36,941 | +0.50% | 8.7천 |
|---|
| 2026.04.23 | ₩36,636 | ₩36,890 | ₩36,636 | ₩36,743 | +0.29% | 2.1만 |
|---|
| 2026.04.22 | ₩36,575 | ₩36,636 | ₩36,461 | ₩36,598 | +0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩36,944 | ₩36,944 | ₩36,434 | ₩36,464 | -1.30% | 1.7만 |
|---|
| 2026.04.20 | ₩36,689 | ₩36,810 | ₩36,676 | ₩36,756 | +0.18% | 3.1만 |
|---|
| 2026.04.17 | ₩36,520 | ₩36,877 | ₩36,520 | ₩36,796 | +0.76% | 1.4만 |
|---|
| 2026.04.16 | ₩35,965 | ₩36,180 | ₩35,965 | ₩36,040 | +0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩35,824 | ₩36,019 | ₩35,730 | ₩36,019 | +0.54% | 6.2천 |
|---|
| 2026.04.14 | ₩36,072 | ₩36,410 | ₩36,072 | ₩36,369 | +0.82% | 3.6만 |
|---|
| 2026.04.13 | ₩35,523 | ₩36,113 | ₩35,523 | ₩36,074 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩35,764 | ₩35,891 | ₩35,697 | ₩35,713 | -0.14% | 2.7만 |
|---|
| 2026.04.09 | ₩35,348 | ₩35,938 | ₩35,348 | ₩35,827 | +1.35% | 5.7만 |
|---|
| 2026.04.08 | ₩34,959 | ₩35,402 | ₩34,959 | ₩35,399 | +1.26% | 3.2만 |
|---|
| 2026.04.07 | ₩33,525 | ₩33,806 | ₩33,390 | ₩33,785 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩33,404 | ₩33,645 | ₩33,404 | ₩33,640 | +0.71% | 2.8만 |
|---|
| 2026.04.02 | ₩33,471 | ₩33,471 | ₩32,774 | ₩33,440 | -0.09% | 1.6만 |
|---|
| 2026.04.01 | ₩33,484 | ₩33,807 | ₩33,484 | ₩33,565 | +0.24% | 2.5만 |
|---|
| 2026.03.31 | ₩32,103 | ₩33,102 | ₩32,103 | ₩33,050 | +2.95% | 1.2만 |
|---|
| 2026.03.30 | ₩32,385 | ₩32,505 | ₩32,040 | ₩32,107 | -0.86% | 2.4만 |
|---|
| 2026.03.27 | ₩32,854 | ₩32,854 | ₩32,410 | ₩32,410 | -1.35% | 9.4천 |
|---|
| 2026.03.26 | ₩33,452 | ₩33,471 | ₩32,934 | ₩32,934 | -1.55% | 2만 |
|---|
| 2026.03.25 | ₩33,913 | ₩33,913 | ₩33,565 | ₩33,712 | -0.59% | 6.7천 |
|---|
| 2026.03.24 | ₩33,364 | ₩33,739 | ₩33,364 | ₩33,592 | +0.68% | 9.3천 |
|---|
| 2026.03.23 | ₩34,034 | ₩34,222 | ₩33,726 | ₩33,766 | -0.79% | 4.2천 |
|---|
| 2026.03.20 | ₩33,967 | ₩33,967 | ₩33,297 | ₩33,453 | -1.51% | 8.3천 |
|---|
| 2026.03.19 | ₩33,538 | ₩33,967 | ₩33,525 | ₩33,931 | +1.17% | 4.6만 |
|---|
| 2026.03.18 | ₩34,098 | ₩34,208 | ₩33,864 | ₩33,864 | -0.69% | 8.6천 |
|---|
| 2026.03.17 | ₩34,611 | ₩34,611 | ₩34,328 | ₩34,330 | -0.81% | 1.1만 |
|---|
| 2026.03.16 | ₩34,074 | ₩34,597 | ₩34,074 | ₩34,372 | +0.87% | 3.1만 |
|---|
| 2026.03.13 | ₩34,544 | ₩34,544 | ₩34,034 | ₩34,068 | -1.38% | 1.7만 |
|---|
| 2026.03.12 | ₩34,436 | ₩34,570 | ₩34,088 | ₩34,111 | -0.95% | 3만 |
|---|
| 2026.03.11 | ₩34,691 | ₩34,812 | ₩34,597 | ₩34,734 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩34,973 | ₩35,140 | ₩34,691 | ₩34,758 | -0.61% | 3.9만 |
|---|
| 2026.03.09 | ₩34,195 | ₩35,068 | ₩34,047 | ₩35,068 | +2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩35,093 | ₩35,093 | ₩34,530 | ₩34,536 | -1.59% | 2.3만 |
|---|
| 2026.03.05 | ₩35,254 | ₩35,415 | ₩34,785 | ₩35,096 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩35,295 | ₩35,603 | ₩35,281 | ₩35,516 | +0.63% | 2만 |
|---|
| 2026.03.03 | ₩34,879 | ₩35,415 | ₩34,865 | ₩35,331 | +1.30% | 5.4만 |
|---|
| 2026.03.02 | ₩35,657 | ₩35,818 | ₩35,616 | ₩35,745 | +0.25% | 2.4만 |
|---|
| 2026.02.27 | ₩35,696 | ₩36,059 | ₩35,696 | ₩36,012 | +0.89% | 1.6만 |
|---|
| 2026.02.26 | ₩36,206 | ₩36,220 | ₩35,657 | ₩35,976 | -0.64% | 1.1만 |
|---|
| 2026.02.25 | ₩36,086 | ₩36,166 | ₩36,005 | ₩36,125 | +0.11% | 1.3만 |
|---|
| 2026.02.24 | ₩35,630 | ₩36,005 | ₩35,630 | ₩35,978 | +0.98% | 1.3천 |
|---|
| 2026.02.23 | ₩35,777 | ₩35,911 | ₩35,657 | ₩35,669 | -0.30% | 1.2만 |
|---|
| 2026.02.20 | ₩35,724 | ₩35,898 | ₩35,630 | ₩35,840 | +0.33% | 3.9만 |
|---|
| 2026.02.19 | ₩35,777 | ₩35,818 | ₩35,590 | ₩35,775 | -0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩35,697 | ₩35,978 | ₩35,683 | ₩35,933 | +0.66% | 9.4천 |
|---|
| 2026.02.17 | ₩35,898 | ₩35,978 | ₩35,549 | ₩35,587 | -0.87% | 3.4만 |
|---|
| 2026.02.13 | ₩35,898 | ₩36,193 | ₩35,858 | ₩35,952 | +0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩36,434 | ₩36,488 | ₩35,523 | ₩35,523 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩36,437 | ₩36,437 | ₩36,072 | ₩36,326 | -0.31% | 2.1만 |
|---|
| 2026.02.10 | ₩36,233 | ₩36,421 | ₩36,233 | ₩36,247 | +0.04% | 14.7만 |
|---|
| 2026.02.09 | ₩36,260 | ₩36,408 | ₩36,193 | ₩36,338 | +0.21% | 2.8만 |
|---|
| 2026.02.06 | ₩35,737 | ₩36,300 | ₩35,737 | ₩36,220 | +1.35% | 12.8만 |
|---|
| 2026.02.05 | ₩35,080 | ₩35,630 | ₩35,080 | ₩35,413 | +0.95% | 4.2만 |
|---|
| 2026.02.04 | ₩35,777 | ₩35,777 | ₩35,160 | ₩35,182 | -1.66% | 1.4만 |
|---|
| 2026.02.03 | ₩35,925 | ₩35,925 | ₩35,442 | ₩35,658 | -0.74% | 3.9만 |
|---|
| 2026.02.02 | ₩35,616 | ₩35,898 | ₩35,616 | ₩35,883 | +0.75% | 4.1만 |
|---|
| 2026.01.30 | ₩36,139 | ₩36,139 | ₩35,651 | ₩35,718 | -1.17% | 3.3만 |
|---|
| 2026.01.29 | ₩36,703 | ₩36,821 | ₩36,113 | ₩36,493 | -0.57% | 2.7만 |
|---|
| 2026.01.28 | ₩36,465 | ₩36,743 | ₩36,465 | ₩36,680 | +0.59% | 3.1만 |
|---|
| 2026.01.27 | ₩36,408 | ₩36,890 | ₩36,408 | ₩36,842 | +1.19% | 2.4만 |
|---|
| 2026.01.26 | ₩35,925 | ₩36,220 | ₩35,925 | ₩36,206 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩35,670 | ₩35,791 | ₩35,616 | ₩35,755 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩35,938 | ₩35,938 | ₩35,563 | ₩35,671 | -0.74% | 1.4만 |
|---|
| 2026.01.21 | ₩35,067 | ₩35,630 | ₩34,958 | ₩35,476 | +1.17% | 2.6만 |
|---|
| 2026.01.20 | ₩35,000 | ₩35,140 | ₩34,865 | ₩34,872 | -0.36% | 6.3만 |
|---|
| 2026.01.16 | ₩35,496 | ₩35,590 | ₩35,321 | ₩35,557 | +0.17% | 2만 |
|---|
| 2026.01.15 | ₩35,254 | ₩35,576 | ₩35,254 | ₩35,399 | +0.41% | 2.7만 |
|---|
| 2026.01.14 | ₩34,879 | ₩34,879 | ₩34,530 | ₩34,713 | -0.48% | 2.8만 |
|---|
| 2026.01.13 | ₩35,026 | ₩35,120 | ₩34,865 | ₩35,001 | -0.07% | 4.6만 |
|---|
| 2026.01.12 | ₩34,544 | ₩34,879 | ₩34,544 | ₩34,839 | +0.85% | 5.8만 |
|---|
| 2026.01.09 | ₩34,342 | ₩34,785 | ₩34,342 | ₩34,722 | +1.11% | 8.9만 |
|---|
| 2026.01.08 | ₩34,208 | ₩34,222 | ₩34,074 | ₩34,195 | -0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩34,597 | ₩34,597 | ₩34,249 | ₩34,262 | -0.97% | 3만 |
|---|
| 2026.01.06 | ₩34,155 | ₩34,664 | ₩34,155 | ₩34,624 | +1.37% | 5.8만 |
|---|
| 2026.01.05 | ₩33,726 | ₩34,275 | ₩33,726 | ₩34,141 | +1.23% | 11.1만 |
|---|
| 2026.01.02 | ₩33,404 | ₩33,806 | ₩33,404 | ₩33,726 | +0.96% | 15.4만 |
|---|
| 2025.12.31 | ₩33,712 | ₩33,719 | ₩33,390 | ₩33,390 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩33,793 | ₩33,960 | ₩33,779 | ₩33,793 | 0.00% | 21.9만 |
|---|
| 2025.12.29 | ₩33,779 | ₩34,101 | ₩33,779 | ₩33,887 | +0.32% | 4.4만 |
|---|
| 2025.12.26 | ₩33,967 | ₩34,155 | ₩33,967 | ₩34,061 | +0.28% | 2.2만 |
|---|
| 2025.12.24 | ₩33,940 | ₩34,088 | ₩33,860 | ₩34,088 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩33,632 | ₩33,954 | ₩33,632 | ₩33,913 | +0.84% | 4.7만 |
|---|
| 2025.12.22 | ₩33,645 | ₩33,963 | ₩33,645 | ₩33,900 | +0.76% | 3.6만 |
|---|
| 2025.12.19 | ₩33,337 | ₩33,793 | ₩33,337 | ₩33,636 | +0.90% | 3.5만 |
|---|
| 2025.12.18 | ₩33,002 | ₩33,525 | ₩33,002 | ₩33,337 | +1.02% | 4만 |
|---|
| 2025.12.17 | ₩33,390 | ₩33,520 | ₩33,002 | ₩33,008 | -1.14% | 1.1만 |
|---|
| 2025.12.16 | ₩33,390 | ₩33,578 | ₩33,377 | ₩33,525 | +0.40% | 1.8만 |
|---|
| 2025.12.15 | ₩33,457 | ₩33,699 | ₩33,457 | ₩33,565 | +0.32% | 1.8만 |
|---|
| 2025.12.12 | ₩33,860 | ₩33,873 | ₩33,350 | ₩33,390 | -1.39% | 1만 |
|---|
| 2025.12.11 | ₩33,578 | ₩33,967 | ₩33,515 | ₩33,954 | +1.12% | 9.6만 |
|---|
| 2025.12.10 | ₩33,726 | ₩33,927 | ₩33,592 | ₩33,833 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩33,873 | ₩33,873 | ₩33,659 | ₩33,699 | -0.51% | 3.2만 |
|---|
| 2025.12.08 | ₩33,766 | ₩34,074 | ₩33,766 | ₩33,887 | +0.36% | 10.2만 |
|---|
| 2025.12.05 | ₩33,632 | ₩33,956 | ₩33,632 | ₩33,873 | +0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩33,632 | ₩33,799 | ₩33,632 | ₩33,739 | +0.32% | 3.2만 |
|---|
| 2025.12.03 | ₩33,243 | ₩33,712 | ₩33,243 | ₩33,645 | +1.21% | 5.6만 |
|---|
| 2025.12.02 | ₩33,243 | ₩33,525 | ₩33,243 | ₩33,404 | +0.48% | 8.1만 |
|---|
| 2025.12.01 | ₩33,162 | ₩33,511 | ₩33,162 | ₩33,256 | +0.28% | 10.3만 |
|---|
| 2025.11.28 | ₩33,323 | ₩33,498 | ₩33,297 | ₩33,478 | +0.46% | 2.6만 |
|---|
| 2025.11.26 | ₩33,404 | ₩33,463 | ₩33,337 | ₩33,342 | -0.18% | 4.9만 |
|---|
| 2025.11.25 | ₩32,680 | ₩33,345 | ₩32,680 | ₩33,305 | +1.91% | 3만 |
|---|
| 2025.11.24 | ₩32,975 | ₩32,975 | ₩32,707 | ₩32,759 | -0.65% | 1.3만 |
|---|
| 2025.11.21 | ₩32,546 | ₩33,042 | ₩32,546 | ₩32,841 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩32,854 | ₩32,867 | ₩32,411 | ₩32,425 | -1.31% | 4.8만 |
|---|
| 2025.11.19 | ₩32,613 | ₩32,693 | ₩32,442 | ₩32,613 | 0.00% | 4.7만 |
|---|
| 2025.11.18 | ₩32,411 | ₩32,732 | ₩32,411 | ₩32,599 | +0.58% | 11.6만 |
|---|
| 2025.11.17 | ₩32,613 | ₩32,963 | ₩32,546 | ₩32,599 | -0.04% | 9.3만 |
|---|
| 2025.11.14 | ₩33,069 | ₩33,126 | ₩32,894 | ₩32,983 | -0.26% | 8.8만 |
|---|
| 2025.11.13 | ₩32,894 | ₩33,256 | ₩32,894 | ₩33,051 | +0.48% | 8.6만 |
|---|
| 2025.11.12 | ₩33,256 | ₩33,323 | ₩33,136 | ₩33,138 | -0.35% | 3.6만 |
|---|
| 2025.11.11 | ₩33,162 | ₩33,306 | ₩33,162 | ₩33,268 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩33,069 | ₩33,270 | ₩32,987 | ₩33,235 | +0.50% | 4만 |
|---|
| 2025.11.07 | ₩32,827 | ₩33,075 | ₩32,774 | ₩33,073 | +0.75% | 4.9만 |
|---|
| 2025.11.06 | ₩33,162 | ₩33,162 | ₩32,774 | ₩32,898 | -0.80% | 4.8만 |
|---|
| 2025.11.05 | ₩32,988 | ₩33,297 | ₩32,975 | ₩33,162 | +0.53% | 7.2만 |
|---|
| 2025.11.04 | ₩32,760 | ₩33,160 | ₩32,760 | ₩33,132 | +1.13% | 9.6만 |
|---|
| 2025.11.03 | ₩33,162 | ₩33,286 | ₩32,867 | ₩33,042 | -0.36% | 20.5만 |
|---|
| 2025.10.31 | ₩33,122 | ₩33,252 | ₩32,991 | ₩33,136 | +0.04% | 34.8만 |
|---|
| 2025.10.30 | ₩32,908 | ₩33,486 | ₩32,908 | ₩33,203 | +0.90% | 51.7만 |
|---|
| 2025.10.29 | ₩34,074 | ₩34,074 | ₩33,002 | ₩33,136 | -2.75% | 85.5만 |
|---|
| 2025.10.28 | ₩34,316 | ₩34,389 | ₩34,168 | ₩34,184 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,584 | ₩34,597 | ₩34,463 | ₩34,530 | -0.16% | 22.8만 |
|---|
| 2025.10.24 | ₩34,691 | ₩34,731 | ₩34,490 | ₩34,524 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩34,557 | ₩34,664 | ₩34,463 | ₩34,564 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩34,557 | ₩34,825 | ₩34,490 | ₩34,505 | -0.15% | 5.4만 |
|---|
| 2025.10.21 | ₩34,450 | ₩34,701 | ₩34,410 | ₩34,648 | +0.58% | 1.9만 |
|---|
| 2025.10.20 | ₩34,423 | ₩34,570 | ₩34,410 | ₩34,568 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩33,954 | ₩34,396 | ₩33,954 | ₩34,367 | +1.22% | 2.4만 |
|---|
| 2025.10.16 | ₩34,691 | ₩34,691 | ₩33,779 | ₩33,904 | -2.27% | 2.8만 |
|---|
| 2025.10.15 | ₩35,107 | ₩35,107 | ₩34,490 | ₩34,706 | -1.14% | 2.8만 |
|---|
| 2025.10.14 | ₩34,316 | ₩35,026 | ₩34,316 | ₩34,939 | +1.82% | 1.7만 |
|---|
| 2025.10.13 | ₩34,691 | ₩34,798 | ₩34,557 | ₩34,662 | -0.09% | 1.7만 |
|---|
| 2025.10.10 | ₩35,067 | ₩35,093 | ₩34,624 | ₩34,654 | -1.18% | 9만 |
|---|