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 | ₩39,995 | ₩40,169 | ₩39,995 | ₩40,116 | +0.30% | 1.6만 |
| 2026.10.08 | ₩39,499 | ₩39,834 | ₩39,445 | ₩39,825 | +0.82% | 4.7천 |
| 2026.10.07 | ₩39,646 | ₩39,646 | ₩39,371 | ₩39,493 | -0.39% | 3천 |
| 2026.10.06 | ₩39,760 | ₩39,968 | ₩39,660 | ₩39,941 | +0.46% | 1.5만 |
| 2026.10.05 | ₩39,392 | ₩39,807 | ₩39,392 | ₩39,775 | +0.97% | 5.5만 |
| 2026.10.02 | ₩39,633 | ₩41,416 | ₩39,479 | ₩39,524 | -0.27% | 2.9만 |
| 2026.10.01 | ₩38,855 | ₩39,338 | ₩38,855 | ₩39,232 | +0.97% | 3.6만 |
| 2026.09.30 | ₩38,949 | ₩38,989 | ₩38,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,753 |
| -0.50% |
| 1.6만 |
| 2026.09.29 | ₩39,472 | ₩39,499 | ₩38,802 | ₩39,075 | -1.01% | 3.5만 |
|---|
| 2026.09.28 | ₩39,103 | ₩39,217 | ₩38,989 | ₩39,143 | +0.10% | 1.2만 |
|---|
| 2026.09.25 | ₩39,056 | ₩39,251 | ₩39,043 | ₩39,188 | +0.34% | 2.8만 |
|---|
| 2026.09.24 | ₩38,279 | ₩38,936 | ₩38,279 | ₩38,870 | +1.54% | 3만 |
|---|
| 2026.09.23 | ₩39,204 | ₩39,204 | ₩38,768 | ₩38,843 | -0.92% | 8.2천 |
|---|
| 2026.09.22 | ₩38,761 | ₩39,051 | ₩38,674 | ₩39,051 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩38,185 | ₩38,761 | ₩38,125 | ₩38,706 | +1.37% | 4.4만 |
|---|
| 2026.09.18 | ₩38,011 | ₩38,129 | ₩37,863 | ₩38,129 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩37,957 | ₩38,053 | ₩37,622 | ₩37,732 | -0.59% | 2.5천 |
|---|
| 2026.09.16 | ₩37,756 | ₩37,863 | ₩37,367 | ₩37,477 | -0.74% | 1.5만 |
|---|
| 2026.09.15 | ₩39,083 | ₩39,083 | ₩37,555 | ₩37,666 | -3.63% | 2.1만 |
|---|
| 2026.09.14 | ₩37,742 | ₩38,131 | ₩37,717 | ₩37,717 | -0.07% | 1.7만 |
|---|
| 2026.09.11 | ₩38,145 | ₩38,721 | ₩38,145 | ₩38,580 | +1.14% | 1.6만 |
|---|
| 2026.09.10 | ₩37,970 | ₩38,078 | ₩37,876 | ₩37,894 | -0.20% | 8.1천 |
|---|
| 2026.09.09 | ₩38,614 | ₩38,614 | ₩38,255 | ₩38,257 | -0.92% | 9.9천 |
|---|
| 2026.09.08 | ₩38,735 | ₩38,815 | ₩38,560 | ₩38,629 | -0.27% | 5.4만 |
|---|
| 2026.09.04 | ₩38,399 | ₩38,547 | ₩38,332 | ₩38,501 | +0.27% | 2만 |
|---|
| 2026.09.03 | ₩38,145 | ₩38,359 | ₩37,803 | ₩38,354 | +0.55% | 9.4천 |
|---|
| 2026.09.02 | ₩38,078 | ₩38,171 | ₩37,836 | ₩38,110 | +0.08% | 9.2천 |
|---|
| 2026.09.01 | ₩38,547 | ₩38,547 | ₩38,104 | ₩38,184 | -0.94% | 4.2만 |
|---|
| 2026.08.31 | ₩38,828 | ₩39,137 | ₩38,714 | ₩38,755 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩39,432 | ₩39,432 | ₩38,869 | ₩38,909 | -1.33% | 2만 |
|---|
| 2026.08.27 | ₩39,713 | ₩39,713 | ₩39,405 | ₩39,487 | -0.57% | 1.4만 |
|---|
| 2026.08.26 | ₩39,693 | ₩39,693 | ₩39,593 | ₩39,650 | -0.11% | 2.6천 |
|---|
| 2026.08.25 | ₩39,660 | ₩39,660 | ₩39,432 | ₩39,480 | -0.45% | 1만 |
|---|
| 2026.08.24 | ₩39,231 | ₩39,392 | ₩39,137 | ₩39,377 | +0.37% | 2.4만 |
|---|
| 2026.08.21 | ₩39,559 | ₩39,586 | ₩39,378 | ₩39,515 | -0.11% | 1.9천 |
|---|
| 2026.08.20 | ₩39,278 | ₩39,324 | ₩39,197 | ₩39,247 | -0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩39,626 | ₩39,693 | ₩39,378 | ₩39,414 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩40,370 | ₩40,384 | ₩39,807 | ₩39,845 | -1.30% | 1.5만 |
|---|
| 2026.08.17 | ₩40,826 | ₩40,920 | ₩40,759 | ₩40,809 | -0.04% | 4.6만 |
|---|
| 2026.08.14 | ₩40,692 | ₩40,826 | ₩40,511 | ₩40,617 | -0.18% | 7.8천 |
|---|
| 2026.08.13 | ₩41,215 | ₩41,228 | ₩40,864 | ₩40,864 | -0.85% | 7.5천 |
|---|
| 2026.08.12 | ₩41,114 | ₩41,202 | ₩41,007 | ₩41,046 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩41,041 | ₩41,067 | ₩40,719 | ₩40,790 | -0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩40,732 | ₩41,014 | ₩40,468 | ₩40,468 | -0.65% | 1.4만 |
|---|
| 2026.08.07 | ₩40,102 | ₩40,700 | ₩40,102 | ₩40,657 | +1.38% | 1.4만 |
|---|
| 2026.08.06 | ₩40,370 | ₩40,705 | ₩40,343 | ₩40,409 | +0.10% | 4.3만 |
|---|
| 2026.08.05 | ₩40,612 | ₩40,718 | ₩40,384 | ₩40,508 | -0.25% | 1.4만 |
|---|
| 2026.08.04 | ₩38,212 | ₩40,370 | ₩38,212 | ₩40,317 | +5.51% | 2.4만 |
|---|
| 2026.08.03 | ₩39,016 | ₩39,280 | ₩38,853 | ₩39,280 | +0.68% | 4.9만 |
|---|
| 2026.07.31 | ₩38,547 | ₩39,103 | ₩38,547 | ₩39,017 | +1.22% | 3.1만 |
|---|
| 2026.07.30 | ₩38,238 | ₩38,547 | ₩38,238 | ₩38,547 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩38,855 | ₩38,855 | ₩38,236 | ₩38,236 | -1.59% | 8.8천 |
|---|
| 2026.07.28 | ₩38,413 | ₩39,036 | ₩38,413 | ₩38,977 | +1.47% | 7천 |
|---|
| 2026.07.27 | ₩38,775 | ₩38,842 | ₩38,614 | ₩38,788 | +0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩38,842 | ₩38,989 | ₩38,668 | ₩38,706 | -0.35% | 1.5만 |
|---|
| 2026.07.23 | ₩38,540 | ₩38,634 | ₩38,540 | ₩38,634 | +0.24% | 1.4천 |
|---|
| 2026.07.22 | ₩38,721 | ₩38,721 | ₩38,560 | ₩38,609 | -0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩38,560 | ₩38,647 | ₩38,560 | ₩38,619 | +0.15% | 3천 |
|---|
| 2026.07.20 | ₩38,480 | ₩38,641 | ₩38,238 | ₩38,256 | -0.58% | 1.4만 |
|---|
| 2026.07.17 | ₩38,453 | ₩38,709 | ₩38,413 | ₩38,507 | +0.14% | 1만 |
|---|
| 2026.07.16 | ₩38,949 | ₩38,949 | ₩38,708 | ₩38,850 | -0.25% | 1.4만 |
|---|
| 2026.07.15 | ₩38,708 | ₩38,735 | ₩38,493 | ₩38,694 | -0.03% | 15.5만 |
|---|
| 2026.07.14 | ₩38,735 | ₩38,755 | ₩38,560 | ₩38,682 | -0.13% | 2만 |
|---|
| 2026.07.13 | ₩38,761 | ₩39,164 | ₩38,694 | ₩38,743 | -0.05% | 3.2만 |
|---|
| 2026.07.10 | ₩38,983 | ₩39,137 | ₩38,863 | ₩39,102 | +0.31% | 5.5만 |
|---|
| 2026.07.09 | ₩38,942 | ₩39,036 | ₩38,842 | ₩38,950 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩38,614 | ₩38,761 | ₩38,587 | ₩38,737 | +0.32% | 3.3만 |
|---|
| 2026.07.07 | ₩39,030 | ₩39,042 | ₩38,696 | ₩38,768 | -0.67% | 3.4만 |
|---|
| 2026.07.06 | ₩38,815 | ₩39,231 | ₩38,815 | ₩39,079 | +0.68% | 2.6만 |
|---|
| 2026.07.02 | ₩39,190 | ₩39,324 | ₩38,560 | ₩38,808 | -0.98% | 3.2만 |
|---|
| 2026.07.01 | ₩39,338 | ₩39,861 | ₩38,949 | ₩38,973 | -0.93% | 5.1만 |
|---|
| 2026.06.30 | ₩39,044 | ₩39,264 | ₩38,909 | ₩39,161 | +0.30% | 2.2만 |
|---|
| 2026.06.29 | ₩38,520 | ₩39,207 | ₩38,100 | ₩38,798 | +0.72% | 3.6만 |
|---|
| 2026.06.26 | ₩38,560 | ₩38,647 | ₩38,306 | ₩38,370 | -0.49% | 3.6만 |
|---|
| 2026.06.25 | ₩38,399 | ₩38,627 | ₩38,332 | ₩38,598 | +0.52% | 2.4만 |
|---|
| 2026.06.24 | ₩37,179 | ₩37,836 | ₩37,179 | ₩37,693 | +1.38% | 1.1만 |
|---|
| 2026.06.23 | ₩37,193 | ₩37,407 | ₩37,193 | ₩37,363 | +0.46% | 5.7천 |
|---|
| 2026.06.22 | ₩37,246 | ₩37,749 | ₩37,246 | ₩37,749 | +1.35% | 2.1만 |
|---|
| 2026.06.18 | ₩37,903 | ₩37,984 | ₩37,541 | ₩37,608 | -0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩37,689 | ₩38,037 | ₩37,354 | ₩37,384 | -0.81% | 2만 |
|---|
| 2026.06.16 | ₩37,675 | ₩38,051 | ₩37,675 | ₩37,768 | +0.25% | 9.2천 |
|---|
| 2026.06.15 | ₩37,769 | ₩37,823 | ₩37,622 | ₩37,671 | -0.26% | 9.7천 |
|---|
| 2026.06.12 | ₩37,273 | ₩37,528 | ₩37,179 | ₩37,391 | +0.32% | 1.7만 |
|---|
| 2026.06.11 | ₩36,549 | ₩37,367 | ₩36,549 | ₩37,215 | +1.82% | 1.6만 |
|---|
| 2026.06.10 | ₩37,005 | ₩37,146 | ₩36,375 | ₩36,432 | -1.55% | 2.7만 |
|---|
| 2026.06.09 | ₩36,603 | ₩37,085 | ₩36,576 | ₩36,994 | +1.07% | 2.9만 |
|---|
| 2026.06.08 | ₩36,683 | ₩36,697 | ₩36,489 | ₩36,489 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩36,522 | ₩36,750 | ₩36,360 | ₩36,360 | -0.44% | 7.4천 |
|---|
| 2026.06.04 | ₩36,428 | ₩36,710 | ₩36,428 | ₩36,683 | +0.70% | 2.1만 |
|---|
| 2026.06.03 | ₩35,973 | ₩36,428 | ₩35,973 | ₩36,391 | +1.16% | 2.4만 |
|---|
| 2026.06.02 | ₩35,597 | ₩35,999 | ₩35,597 | ₩35,974 | +1.06% | 2.2만 |
|---|
| 2026.06.01 | ₩35,919 | ₩36,080 | ₩35,637 | ₩35,703 | -0.60% | 2.9만 |
|---|
| 2026.05.29 | ₩36,375 | ₩36,509 | ₩36,026 | ₩36,048 | -0.90% | 4.9만 |
|---|
| 2026.05.28 | ₩36,227 | ₩36,643 | ₩36,227 | ₩36,469 | +0.67% | 2.2만 |
|---|
| 2026.05.27 | ₩36,201 | ₩36,428 | ₩36,201 | ₩36,274 | +0.20% | 1.3만 |
|---|
| 2026.05.26 | ₩36,053 | ₩36,281 | ₩36,053 | ₩36,198 | +0.40% | 3.6만 |
|---|
| 2026.05.22 | ₩35,771 | ₩36,053 | ₩35,771 | ₩36,049 | +0.78% | 7.4천 |
|---|
| 2026.05.21 | ₩35,383 | ₩35,785 | ₩35,383 | ₩35,766 | +1.08% | 4.2천 |
|---|
| 2026.05.20 | ₩35,262 | ₩35,584 | ₩35,228 | ₩35,584 | +0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩35,450 | ₩35,450 | ₩35,242 | ₩35,242 | -0.59% | 9.4천 |
|---|
| 2026.05.18 | ₩35,302 | ₩35,557 | ₩35,302 | ₩35,518 | +0.61% | 1.1만 |
|---|
| 2026.05.15 | ₩35,530 | ₩35,530 | ₩35,306 | ₩35,306 | -0.63% | 2.7천 |
|---|
| 2026.05.14 | ₩35,664 | ₩35,785 | ₩35,664 | ₩35,726 | +0.17% | 1.8만 |
|---|
| 2026.05.13 | ₩35,342 | ₩35,584 | ₩35,235 | ₩35,525 | +0.52% | 1.1만 |
|---|
| 2026.05.12 | ₩35,463 | ₩35,624 | ₩35,329 | ₩35,574 | +0.31% | 1.5만 |
|---|
| 2026.05.11 | ₩35,463 | ₩35,859 | ₩35,409 | ₩35,490 | +0.08% | 3.2만 |
|---|
| 2026.05.08 | ₩36,174 | ₩36,174 | ₩35,824 | ₩35,824 | -0.97% | 1.7만 |
|---|
| 2026.05.07 | ₩36,536 | ₩36,536 | ₩35,896 | ₩35,954 | -1.59% | 2.2만 |
|---|
| 2026.05.06 | ₩36,093 | ₩36,509 | ₩36,093 | ₩36,446 | +0.98% | 2.6만 |
|---|
| 2026.05.05 | ₩35,999 | ₩36,308 | ₩35,999 | ₩36,095 | +0.26% | 2.6만 |
|---|
| 2026.05.04 | ₩36,026 | ₩36,214 | ₩35,825 | ₩35,887 | -0.39% | 3.6만 |
|---|
| 2026.05.01 | ₩36,415 | ₩36,428 | ₩36,093 | ₩36,158 | -0.71% | 3만 |
|---|
| 2026.04.30 | ₩36,147 | ₩36,375 | ₩35,792 | ₩36,348 | +0.56% | 1.3만 |
|---|
| 2026.04.29 | ₩35,812 | ₩35,986 | ₩35,651 | ₩35,830 | +0.05% | 3.8만 |
|---|
| 2026.04.28 | ₩36,214 | ₩36,217 | ₩35,843 | ₩35,986 | -0.63% | 3만 |
|---|
| 2026.04.27 | ₩36,777 | ₩36,777 | ₩36,556 | ₩36,761 | -0.04% | 2.1만 |
|---|
| 2026.04.24 | ₩36,750 | ₩37,112 | ₩36,750 | ₩36,935 | +0.50% | 8.7천 |
|---|
| 2026.04.23 | ₩36,630 | ₩36,884 | ₩36,630 | ₩36,737 | +0.29% | 2.1만 |
|---|
| 2026.04.22 | ₩36,569 | ₩36,630 | ₩36,455 | ₩36,592 | +0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩36,938 | ₩36,938 | ₩36,428 | ₩36,458 | -1.30% | 1.7만 |
|---|
| 2026.04.20 | ₩36,683 | ₩36,804 | ₩36,670 | ₩36,750 | +0.18% | 3.1만 |
|---|
| 2026.04.17 | ₩36,514 | ₩36,871 | ₩36,514 | ₩36,790 | +0.76% | 1.4만 |
|---|
| 2026.04.16 | ₩35,959 | ₩36,174 | ₩35,959 | ₩36,034 | +0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩35,818 | ₩36,013 | ₩35,725 | ₩36,013 | +0.54% | 6.2천 |
|---|
| 2026.04.14 | ₩36,066 | ₩36,404 | ₩36,066 | ₩36,363 | +0.82% | 3.6만 |
|---|
| 2026.04.13 | ₩35,517 | ₩36,107 | ₩35,517 | ₩36,068 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩35,758 | ₩35,885 | ₩35,691 | ₩35,707 | -0.14% | 2.7만 |
|---|
| 2026.04.09 | ₩35,342 | ₩35,932 | ₩35,342 | ₩35,821 | +1.35% | 5.7만 |
|---|
| 2026.04.08 | ₩34,954 | ₩35,396 | ₩34,954 | ₩35,393 | +1.26% | 3.2만 |
|---|
| 2026.04.07 | ₩33,519 | ₩33,801 | ₩33,385 | ₩33,779 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩33,398 | ₩33,640 | ₩33,398 | ₩33,634 | +0.71% | 2.8만 |
|---|
| 2026.04.02 | ₩33,465 | ₩33,465 | ₩32,768 | ₩33,435 | -0.09% | 1.6만 |
|---|
| 2026.04.01 | ₩33,479 | ₩33,802 | ₩33,479 | ₩33,559 | +0.24% | 2.5만 |
|---|
| 2026.03.31 | ₩32,098 | ₩33,097 | ₩32,098 | ₩33,044 | +2.95% | 1.2만 |
|---|
| 2026.03.30 | ₩32,379 | ₩32,500 | ₩32,035 | ₩32,102 | -0.86% | 2.4만 |
|---|
| 2026.03.27 | ₩32,849 | ₩32,849 | ₩32,405 | ₩32,405 | -1.35% | 9.4천 |
|---|
| 2026.03.26 | ₩33,447 | ₩33,465 | ₩32,929 | ₩32,929 | -1.55% | 2만 |
|---|
| 2026.03.25 | ₩33,908 | ₩33,908 | ₩33,559 | ₩33,707 | -0.59% | 6.7천 |
|---|
| 2026.03.24 | ₩33,358 | ₩33,734 | ₩33,358 | ₩33,586 | +0.68% | 9.3천 |
|---|
| 2026.03.23 | ₩34,028 | ₩34,216 | ₩33,720 | ₩33,760 | -0.79% | 4.2천 |
|---|
| 2026.03.20 | ₩33,961 | ₩33,961 | ₩33,291 | ₩33,448 | -1.51% | 8.3천 |
|---|
| 2026.03.19 | ₩33,532 | ₩33,961 | ₩33,519 | ₩33,925 | +1.17% | 4.6만 |
|---|
| 2026.03.18 | ₩34,093 | ₩34,203 | ₩33,858 | ₩33,858 | -0.69% | 8.6천 |
|---|
| 2026.03.17 | ₩34,605 | ₩34,605 | ₩34,322 | ₩34,325 | -0.81% | 1.1만 |
|---|
| 2026.03.16 | ₩34,069 | ₩34,592 | ₩34,069 | ₩34,366 | +0.87% | 3.1만 |
|---|
| 2026.03.13 | ₩34,538 | ₩34,538 | ₩34,028 | ₩34,062 | -1.38% | 1.7만 |
|---|
| 2026.03.12 | ₩34,431 | ₩34,565 | ₩34,082 | ₩34,105 | -0.95% | 3만 |
|---|
| 2026.03.11 | ₩34,685 | ₩34,806 | ₩34,592 | ₩34,728 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩34,967 | ₩35,135 | ₩34,685 | ₩34,752 | -0.61% | 3.9만 |
|---|
| 2026.03.09 | ₩34,189 | ₩35,062 | ₩34,042 | ₩35,062 | +2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩35,088 | ₩35,088 | ₩34,525 | ₩34,530 | -1.59% | 2.3만 |
|---|
| 2026.03.05 | ₩35,249 | ₩35,409 | ₩34,779 | ₩35,090 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩35,289 | ₩35,597 | ₩35,275 | ₩35,510 | +0.63% | 2만 |
|---|
| 2026.03.03 | ₩34,873 | ₩35,409 | ₩34,860 | ₩35,325 | +1.30% | 5.4만 |
|---|
| 2026.03.02 | ₩35,651 | ₩35,812 | ₩35,611 | ₩35,739 | +0.25% | 2.4만 |
|---|
| 2026.02.27 | ₩35,690 | ₩36,053 | ₩35,690 | ₩36,006 | +0.89% | 1.6만 |
|---|
| 2026.02.26 | ₩36,201 | ₩36,214 | ₩35,651 | ₩35,970 | -0.64% | 1.1만 |
|---|
| 2026.02.25 | ₩36,080 | ₩36,160 | ₩35,999 | ₩36,119 | +0.11% | 1.3만 |
|---|
| 2026.02.24 | ₩35,624 | ₩35,999 | ₩35,624 | ₩35,973 | +0.98% | 1.3천 |
|---|
| 2026.02.23 | ₩35,771 | ₩35,906 | ₩35,651 | ₩35,663 | -0.30% | 1.2만 |
|---|
| 2026.02.20 | ₩35,718 | ₩35,892 | ₩35,624 | ₩35,834 | +0.33% | 3.9만 |
|---|
| 2026.02.19 | ₩35,771 | ₩35,812 | ₩35,584 | ₩35,769 | -0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩35,691 | ₩35,973 | ₩35,678 | ₩35,927 | +0.66% | 9.4천 |
|---|
| 2026.02.17 | ₩35,892 | ₩35,973 | ₩35,544 | ₩35,581 | -0.87% | 3.4만 |
|---|
| 2026.02.13 | ₩35,892 | ₩36,187 | ₩35,852 | ₩35,946 | +0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩36,428 | ₩36,482 | ₩35,517 | ₩35,517 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩36,431 | ₩36,431 | ₩36,066 | ₩36,320 | -0.31% | 2.1만 |
|---|
| 2026.02.10 | ₩36,227 | ₩36,415 | ₩36,227 | ₩36,241 | +0.04% | 14.7만 |
|---|
| 2026.02.09 | ₩36,254 | ₩36,402 | ₩36,187 | ₩36,332 | +0.21% | 2.8만 |
|---|
| 2026.02.06 | ₩35,731 | ₩36,294 | ₩35,731 | ₩36,214 | +1.35% | 12.8만 |
|---|
| 2026.02.05 | ₩35,074 | ₩35,624 | ₩35,074 | ₩35,407 | +0.95% | 4.2만 |
|---|
| 2026.02.04 | ₩35,771 | ₩35,771 | ₩35,155 | ₩35,176 | -1.66% | 1.4만 |
|---|
| 2026.02.03 | ₩35,919 | ₩35,919 | ₩35,436 | ₩35,652 | -0.74% | 3.9만 |
|---|
| 2026.02.02 | ₩35,611 | ₩35,892 | ₩35,611 | ₩35,877 | +0.75% | 4.1만 |
|---|
| 2026.01.30 | ₩36,133 | ₩36,133 | ₩35,645 | ₩35,712 | -1.17% | 3.3만 |
|---|
| 2026.01.29 | ₩36,697 | ₩36,815 | ₩36,107 | ₩36,487 | -0.57% | 2.7만 |
|---|
| 2026.01.28 | ₩36,459 | ₩36,737 | ₩36,459 | ₩36,674 | +0.59% | 3.1만 |
|---|
| 2026.01.27 | ₩36,402 | ₩36,884 | ₩36,402 | ₩36,836 | +1.19% | 2.4만 |
|---|
| 2026.01.26 | ₩35,919 | ₩36,214 | ₩35,919 | ₩36,201 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩35,664 | ₩35,785 | ₩35,611 | ₩35,749 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩35,932 | ₩35,932 | ₩35,557 | ₩35,666 | -0.74% | 1.4만 |
|---|
| 2026.01.21 | ₩35,061 | ₩35,624 | ₩34,952 | ₩35,470 | +1.17% | 2.6만 |
|---|
| 2026.01.20 | ₩34,994 | ₩35,135 | ₩34,860 | ₩34,866 | -0.36% | 6.3만 |
|---|
| 2026.01.16 | ₩35,490 | ₩35,584 | ₩35,316 | ₩35,552 | +0.17% | 2만 |
|---|
| 2026.01.15 | ₩35,249 | ₩35,570 | ₩35,249 | ₩35,393 | +0.41% | 2.7만 |
|---|
| 2026.01.14 | ₩34,873 | ₩34,873 | ₩34,525 | ₩34,707 | -0.48% | 2.8만 |
|---|
| 2026.01.13 | ₩35,021 | ₩35,115 | ₩34,860 | ₩34,995 | -0.07% | 4.6만 |
|---|
| 2026.01.12 | ₩34,538 | ₩34,873 | ₩34,538 | ₩34,833 | +0.85% | 5.8만 |
|---|
| 2026.01.09 | ₩34,337 | ₩34,779 | ₩34,337 | ₩34,716 | +1.11% | 8.9만 |
|---|
| 2026.01.08 | ₩34,203 | ₩34,216 | ₩34,069 | ₩34,189 | -0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩34,592 | ₩34,592 | ₩34,243 | ₩34,256 | -0.97% | 3만 |
|---|
| 2026.01.06 | ₩34,149 | ₩34,659 | ₩34,149 | ₩34,618 | +1.37% | 5.8만 |
|---|
| 2026.01.05 | ₩33,720 | ₩34,270 | ₩33,720 | ₩34,136 | +1.23% | 11.1만 |
|---|
| 2026.01.02 | ₩33,398 | ₩33,801 | ₩33,398 | ₩33,720 | +0.96% | 15.4만 |
|---|
| 2025.12.31 | ₩33,707 | ₩33,713 | ₩33,385 | ₩33,385 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩33,787 | ₩33,955 | ₩33,774 | ₩33,787 | 0.00% | 21.9만 |
|---|
| 2025.12.29 | ₩33,774 | ₩34,096 | ₩33,774 | ₩33,881 | +0.32% | 4.4만 |
|---|
| 2025.12.26 | ₩33,961 | ₩34,149 | ₩33,961 | ₩34,055 | +0.28% | 2.2만 |
|---|
| 2025.12.24 | ₩33,935 | ₩34,082 | ₩33,854 | ₩34,082 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩33,626 | ₩33,948 | ₩33,626 | ₩33,908 | +0.84% | 4.7만 |
|---|
| 2025.12.22 | ₩33,640 | ₩33,957 | ₩33,640 | ₩33,894 | +0.76% | 3.6만 |
|---|
| 2025.12.19 | ₩33,331 | ₩33,787 | ₩33,331 | ₩33,630 | +0.90% | 3.5만 |
|---|
| 2025.12.18 | ₩32,996 | ₩33,519 | ₩32,996 | ₩33,331 | +1.02% | 4만 |
|---|
| 2025.12.17 | ₩33,385 | ₩33,515 | ₩32,996 | ₩33,003 | -1.14% | 1.1만 |
|---|
| 2025.12.16 | ₩33,385 | ₩33,573 | ₩33,372 | ₩33,519 | +0.40% | 1.8만 |
|---|
| 2025.12.15 | ₩33,452 | ₩33,693 | ₩33,452 | ₩33,559 | +0.32% | 1.8만 |
|---|
| 2025.12.12 | ₩33,854 | ₩33,868 | ₩33,345 | ₩33,385 | -1.39% | 1만 |
|---|
| 2025.12.11 | ₩33,573 | ₩33,961 | ₩33,510 | ₩33,948 | +1.12% | 9.6만 |
|---|
| 2025.12.10 | ₩33,720 | ₩33,921 | ₩33,586 | ₩33,827 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩33,868 | ₩33,868 | ₩33,653 | ₩33,693 | -0.51% | 3.2만 |
|---|
| 2025.12.08 | ₩33,760 | ₩34,069 | ₩33,760 | ₩33,881 | +0.36% | 10.2만 |
|---|
| 2025.12.05 | ₩33,626 | ₩33,951 | ₩33,626 | ₩33,868 | +0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩33,626 | ₩33,794 | ₩33,626 | ₩33,734 | +0.32% | 3.2만 |
|---|
| 2025.12.03 | ₩33,237 | ₩33,707 | ₩33,237 | ₩33,640 | +1.21% | 5.6만 |
|---|
| 2025.12.02 | ₩33,237 | ₩33,519 | ₩33,237 | ₩33,398 | +0.48% | 8.1만 |
|---|
| 2025.12.01 | ₩33,157 | ₩33,506 | ₩33,157 | ₩33,251 | +0.28% | 10.3만 |
|---|
| 2025.11.28 | ₩33,318 | ₩33,492 | ₩33,291 | ₩33,472 | +0.46% | 2.6만 |
|---|
| 2025.11.26 | ₩33,398 | ₩33,457 | ₩33,331 | ₩33,337 | -0.18% | 4.9만 |
|---|
| 2025.11.25 | ₩32,674 | ₩33,339 | ₩32,674 | ₩33,299 | +1.91% | 3만 |
|---|
| 2025.11.24 | ₩32,969 | ₩32,969 | ₩32,701 | ₩32,753 | -0.65% | 1.3만 |
|---|
| 2025.11.21 | ₩32,540 | ₩33,036 | ₩32,540 | ₩32,835 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩32,849 | ₩32,862 | ₩32,406 | ₩32,420 | -1.31% | 4.8만 |
|---|
| 2025.11.19 | ₩32,607 | ₩32,688 | ₩32,437 | ₩32,607 | 0.00% | 4.7만 |
|---|
| 2025.11.18 | ₩32,406 | ₩32,727 | ₩32,406 | ₩32,594 | +0.58% | 11.6만 |
|---|
| 2025.11.17 | ₩32,607 | ₩32,957 | ₩32,540 | ₩32,594 | -0.04% | 9.3만 |
|---|
| 2025.11.14 | ₩33,063 | ₩33,121 | ₩32,889 | ₩32,977 | -0.26% | 8.8만 |
|---|
| 2025.11.13 | ₩32,889 | ₩33,251 | ₩32,889 | ₩33,046 | +0.48% | 8.6만 |
|---|
| 2025.11.12 | ₩33,251 | ₩33,318 | ₩33,130 | ₩33,133 | -0.35% | 3.6만 |
|---|
| 2025.11.11 | ₩33,157 | ₩33,300 | ₩33,157 | ₩33,263 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩33,063 | ₩33,264 | ₩32,981 | ₩33,229 | +0.50% | 4만 |
|---|
| 2025.11.07 | ₩32,822 | ₩33,070 | ₩32,768 | ₩33,067 | +0.75% | 4.9만 |
|---|
| 2025.11.06 | ₩33,157 | ₩33,157 | ₩32,768 | ₩32,893 | -0.80% | 4.8만 |
|---|
| 2025.11.05 | ₩32,983 | ₩33,291 | ₩32,969 | ₩33,157 | +0.53% | 7.2만 |
|---|
| 2025.11.04 | ₩32,755 | ₩33,154 | ₩32,755 | ₩33,126 | +1.13% | 9.6만 |
|---|
| 2025.11.03 | ₩33,157 | ₩33,280 | ₩32,862 | ₩33,036 | -0.36% | 20.5만 |
|---|
| 2025.10.31 | ₩33,117 | ₩33,247 | ₩32,985 | ₩33,130 | +0.04% | 34.8만 |
|---|
| 2025.10.30 | ₩32,902 | ₩33,480 | ₩32,902 | ₩33,197 | +0.90% | 51.7만 |
|---|
| 2025.10.29 | ₩34,069 | ₩34,069 | ₩32,996 | ₩33,130 | -2.75% | 85.5만 |
|---|
| 2025.10.28 | ₩34,310 | ₩34,384 | ₩34,163 | ₩34,179 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,578 | ₩34,592 | ₩34,458 | ₩34,525 | -0.16% | 22.8만 |
|---|
| 2025.10.24 | ₩34,685 | ₩34,726 | ₩34,484 | ₩34,518 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩34,551 | ₩34,659 | ₩34,458 | ₩34,558 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩34,551 | ₩34,820 | ₩34,484 | ₩34,499 | -0.15% | 5.4만 |
|---|
| 2025.10.21 | ₩34,444 | ₩34,695 | ₩34,404 | ₩34,643 | +0.58% | 1.9만 |
|---|
| 2025.10.20 | ₩34,417 | ₩34,565 | ₩34,404 | ₩34,562 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩33,948 | ₩34,390 | ₩33,948 | ₩34,361 | +1.22% | 2.4만 |
|---|
| 2025.10.16 | ₩34,685 | ₩34,685 | ₩33,774 | ₩33,898 | -2.27% | 2.8만 |
|---|
| 2025.10.15 | ₩35,101 | ₩35,101 | ₩34,484 | ₩34,700 | -1.14% | 2.8만 |
|---|
| 2025.10.14 | ₩34,310 | ₩35,021 | ₩34,310 | ₩34,934 | +1.82% | 1.7만 |
|---|
| 2025.10.13 | ₩34,685 | ₩34,793 | ₩34,551 | ₩34,656 | -0.09% | 1.7만 |
|---|
| 2025.10.10 | ₩35,061 | ₩35,088 | ₩34,618 | ₩34,648 | -1.18% | 9만 |
|---|