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 | ₩39,973 | ₩40,147 | ₩39,973 | ₩40,093 | +0.30% | 1.6만 |
| 2026.10.08 | ₩39,477 | ₩39,812 | ₩39,423 | ₩39,803 | +0.82% | 4.7천 |
| 2026.10.07 | ₩39,624 | ₩39,624 | ₩39,350 | ₩39,472 | -0.39% | 3천 |
| 2026.10.06 | ₩39,738 | ₩39,946 | ₩39,638 | ₩39,919 | +0.46% | 1.5만 |
| 2026.10.05 | ₩39,370 | ₩39,785 | ₩39,370 | ₩39,753 | +0.97% | 5.5만 |
| 2026.10.02 | ₩39,611 | ₩41,393 | ₩39,457 | ₩39,502 | -0.27% | 2.9만 |
| 2026.10.01 | ₩38,834 | ₩39,316 | ₩38,834 | ₩39,210 | +0.97% | 3.6만 |
| 2026.09.30 | ₩38,928 | ₩38,968 | ₩38,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,732 |
| -0.50% |
| 1.6만 |
| 2026.09.29 | ₩39,450 | ₩39,477 | ₩38,780 | ₩39,054 | -1.01% | 3.5만 |
|---|
| 2026.09.28 | ₩39,082 | ₩39,196 | ₩38,968 | ₩39,122 | +0.10% | 1.2만 |
|---|
| 2026.09.25 | ₩39,035 | ₩39,229 | ₩39,021 | ₩39,166 | +0.34% | 2.8만 |
|---|
| 2026.09.24 | ₩38,258 | ₩38,914 | ₩38,258 | ₩38,849 | +1.54% | 3만 |
|---|
| 2026.09.23 | ₩39,182 | ₩39,182 | ₩38,747 | ₩38,822 | -0.92% | 8.2천 |
|---|
| 2026.09.22 | ₩38,740 | ₩39,029 | ₩38,653 | ₩39,029 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩38,164 | ₩38,740 | ₩38,103 | ₩38,685 | +1.37% | 4.4만 |
|---|
| 2026.09.18 | ₩37,990 | ₩38,107 | ₩37,842 | ₩38,107 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩37,936 | ₩38,032 | ₩37,601 | ₩37,711 | -0.59% | 2.5천 |
|---|
| 2026.09.16 | ₩37,735 | ₩37,842 | ₩37,346 | ₩37,456 | -0.74% | 1.5만 |
|---|
| 2026.09.15 | ₩39,062 | ₩39,062 | ₩37,534 | ₩37,645 | -3.63% | 2.1만 |
|---|
| 2026.09.14 | ₩37,722 | ₩38,110 | ₩37,696 | ₩37,696 | -0.07% | 1.7만 |
|---|
| 2026.09.11 | ₩38,124 | ₩38,700 | ₩38,124 | ₩38,559 | +1.14% | 1.6만 |
|---|
| 2026.09.10 | ₩37,949 | ₩38,057 | ₩37,856 | ₩37,873 | -0.20% | 8.1천 |
|---|
| 2026.09.09 | ₩38,593 | ₩38,593 | ₩38,233 | ₩38,236 | -0.92% | 9.9천 |
|---|
| 2026.09.08 | ₩38,713 | ₩38,794 | ₩38,539 | ₩38,607 | -0.27% | 5.4만 |
|---|
| 2026.09.04 | ₩38,378 | ₩38,526 | ₩38,311 | ₩38,480 | +0.27% | 2만 |
|---|
| 2026.09.03 | ₩38,124 | ₩38,338 | ₩37,782 | ₩38,333 | +0.55% | 9.4천 |
|---|
| 2026.09.02 | ₩38,057 | ₩38,150 | ₩37,815 | ₩38,089 | +0.08% | 9.2천 |
|---|
| 2026.09.01 | ₩38,526 | ₩38,526 | ₩38,083 | ₩38,162 | -0.94% | 4.2만 |
|---|
| 2026.08.31 | ₩38,807 | ₩39,115 | ₩38,693 | ₩38,733 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩39,410 | ₩39,410 | ₩38,847 | ₩38,887 | -1.33% | 2만 |
|---|
| 2026.08.27 | ₩39,691 | ₩39,691 | ₩39,383 | ₩39,465 | -0.57% | 1.4만 |
|---|
| 2026.08.26 | ₩39,671 | ₩39,671 | ₩39,571 | ₩39,628 | -0.11% | 2.6천 |
|---|
| 2026.08.25 | ₩39,638 | ₩39,638 | ₩39,410 | ₩39,458 | -0.45% | 1만 |
|---|
| 2026.08.24 | ₩39,209 | ₩39,370 | ₩39,115 | ₩39,355 | +0.37% | 2.4만 |
|---|
| 2026.08.21 | ₩39,537 | ₩39,564 | ₩39,356 | ₩39,493 | -0.11% | 1.9천 |
|---|
| 2026.08.20 | ₩39,256 | ₩39,303 | ₩39,175 | ₩39,225 | -0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩39,604 | ₩39,671 | ₩39,356 | ₩39,393 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩40,348 | ₩40,361 | ₩39,785 | ₩39,823 | -1.30% | 1.5만 |
|---|
| 2026.08.17 | ₩40,804 | ₩40,897 | ₩40,737 | ₩40,786 | -0.04% | 4.6만 |
|---|
| 2026.08.14 | ₩40,670 | ₩40,804 | ₩40,489 | ₩40,595 | -0.18% | 7.8천 |
|---|
| 2026.08.13 | ₩41,192 | ₩41,206 | ₩40,841 | ₩40,841 | -0.85% | 7.5천 |
|---|
| 2026.08.12 | ₩41,092 | ₩41,179 | ₩40,985 | ₩41,023 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩41,018 | ₩41,045 | ₩40,696 | ₩40,767 | -0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩40,710 | ₩40,991 | ₩40,446 | ₩40,446 | -0.65% | 1.4만 |
|---|
| 2026.08.07 | ₩40,080 | ₩40,678 | ₩40,080 | ₩40,635 | +1.38% | 1.4만 |
|---|
| 2026.08.06 | ₩40,348 | ₩40,683 | ₩40,321 | ₩40,387 | +0.10% | 4.3만 |
|---|
| 2026.08.05 | ₩40,589 | ₩40,695 | ₩40,361 | ₩40,486 | -0.25% | 1.4만 |
|---|
| 2026.08.04 | ₩38,191 | ₩40,348 | ₩38,191 | ₩40,294 | +5.51% | 2.4만 |
|---|
| 2026.08.03 | ₩38,995 | ₩39,259 | ₩38,831 | ₩39,259 | +0.68% | 4.9만 |
|---|
| 2026.07.31 | ₩38,526 | ₩39,082 | ₩38,526 | ₩38,996 | +1.22% | 3.1만 |
|---|
| 2026.07.30 | ₩38,217 | ₩38,526 | ₩38,217 | ₩38,526 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩38,834 | ₩38,834 | ₩38,215 | ₩38,215 | -1.59% | 8.8천 |
|---|
| 2026.07.28 | ₩38,392 | ₩39,015 | ₩38,392 | ₩38,956 | +1.47% | 7천 |
|---|
| 2026.07.27 | ₩38,753 | ₩38,820 | ₩38,593 | ₩38,767 | +0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩38,820 | ₩38,968 | ₩38,646 | ₩38,685 | -0.35% | 1.5만 |
|---|
| 2026.07.23 | ₩38,519 | ₩38,613 | ₩38,519 | ₩38,613 | +0.24% | 1.4천 |
|---|
| 2026.07.22 | ₩38,700 | ₩38,700 | ₩38,539 | ₩38,587 | -0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩38,539 | ₩38,626 | ₩38,539 | ₩38,598 | +0.15% | 3천 |
|---|
| 2026.07.20 | ₩38,459 | ₩38,619 | ₩38,217 | ₩38,235 | -0.58% | 1.4만 |
|---|
| 2026.07.17 | ₩38,432 | ₩38,688 | ₩38,392 | ₩38,485 | +0.14% | 1만 |
|---|
| 2026.07.16 | ₩38,928 | ₩38,928 | ₩38,686 | ₩38,828 | -0.25% | 1.4만 |
|---|
| 2026.07.15 | ₩38,686 | ₩38,713 | ₩38,472 | ₩38,673 | -0.03% | 15.5만 |
|---|
| 2026.07.14 | ₩38,713 | ₩38,733 | ₩38,539 | ₩38,661 | -0.13% | 2만 |
|---|
| 2026.07.13 | ₩38,740 | ₩39,142 | ₩38,673 | ₩38,721 | -0.05% | 3.2만 |
|---|
| 2026.07.10 | ₩38,961 | ₩39,115 | ₩38,842 | ₩39,080 | +0.31% | 5.5만 |
|---|
| 2026.07.09 | ₩38,921 | ₩39,015 | ₩38,820 | ₩38,929 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩38,593 | ₩38,740 | ₩38,566 | ₩38,716 | +0.32% | 3.3만 |
|---|
| 2026.07.07 | ₩39,008 | ₩39,020 | ₩38,674 | ₩38,747 | -0.67% | 3.4만 |
|---|
| 2026.07.06 | ₩38,794 | ₩39,209 | ₩38,794 | ₩39,058 | +0.68% | 2.6만 |
|---|
| 2026.07.02 | ₩39,169 | ₩39,303 | ₩38,539 | ₩38,787 | -0.98% | 3.2만 |
|---|
| 2026.07.01 | ₩39,316 | ₩39,839 | ₩38,928 | ₩38,952 | -0.93% | 5.1만 |
|---|
| 2026.06.30 | ₩39,023 | ₩39,242 | ₩38,887 | ₩39,139 | +0.30% | 2.2만 |
|---|
| 2026.06.29 | ₩38,499 | ₩39,185 | ₩38,079 | ₩38,776 | +0.72% | 3.6만 |
|---|
| 2026.06.26 | ₩38,539 | ₩38,626 | ₩38,284 | ₩38,349 | -0.49% | 3.6만 |
|---|
| 2026.06.25 | ₩38,378 | ₩38,606 | ₩38,311 | ₩38,576 | +0.52% | 2.4만 |
|---|
| 2026.06.24 | ₩37,159 | ₩37,815 | ₩37,159 | ₩37,672 | +1.38% | 1.1만 |
|---|
| 2026.06.23 | ₩37,172 | ₩37,387 | ₩37,172 | ₩37,342 | +0.46% | 5.7천 |
|---|
| 2026.06.22 | ₩37,226 | ₩37,728 | ₩37,226 | ₩37,728 | +1.35% | 2.1만 |
|---|
| 2026.06.18 | ₩37,882 | ₩37,963 | ₩37,521 | ₩37,588 | -0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩37,668 | ₩38,016 | ₩37,333 | ₩37,364 | -0.81% | 2만 |
|---|
| 2026.06.16 | ₩37,655 | ₩38,030 | ₩37,655 | ₩37,747 | +0.25% | 9.2천 |
|---|
| 2026.06.15 | ₩37,748 | ₩37,802 | ₩37,601 | ₩37,651 | -0.26% | 9.7천 |
|---|
| 2026.06.12 | ₩37,253 | ₩37,507 | ₩37,159 | ₩37,370 | +0.32% | 1.7만 |
|---|
| 2026.06.11 | ₩36,529 | ₩37,346 | ₩36,529 | ₩37,195 | +1.82% | 1.6만 |
|---|
| 2026.06.10 | ₩36,985 | ₩37,125 | ₩36,355 | ₩36,412 | -1.55% | 2.7만 |
|---|
| 2026.06.09 | ₩36,583 | ₩37,065 | ₩36,556 | ₩36,974 | +1.07% | 2.9만 |
|---|
| 2026.06.08 | ₩36,663 | ₩36,676 | ₩36,469 | ₩36,469 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩36,502 | ₩36,730 | ₩36,340 | ₩36,340 | -0.44% | 7.4천 |
|---|
| 2026.06.04 | ₩36,408 | ₩36,690 | ₩36,408 | ₩36,663 | +0.70% | 2.1만 |
|---|
| 2026.06.03 | ₩35,953 | ₩36,408 | ₩35,953 | ₩36,371 | +1.16% | 2.4만 |
|---|
| 2026.06.02 | ₩35,578 | ₩35,980 | ₩35,578 | ₩35,954 | +1.06% | 2.2만 |
|---|
| 2026.06.01 | ₩35,899 | ₩36,060 | ₩35,618 | ₩35,683 | -0.60% | 2.9만 |
|---|
| 2026.05.29 | ₩36,355 | ₩36,489 | ₩36,006 | ₩36,028 | -0.90% | 4.9만 |
|---|
| 2026.05.28 | ₩36,207 | ₩36,623 | ₩36,207 | ₩36,449 | +0.67% | 2.2만 |
|---|
| 2026.05.27 | ₩36,181 | ₩36,408 | ₩36,181 | ₩36,254 | +0.20% | 1.3만 |
|---|
| 2026.05.26 | ₩36,033 | ₩36,261 | ₩36,033 | ₩36,178 | +0.40% | 3.6만 |
|---|
| 2026.05.22 | ₩35,752 | ₩36,033 | ₩35,752 | ₩36,029 | +0.78% | 7.4천 |
|---|
| 2026.05.21 | ₩35,363 | ₩35,765 | ₩35,363 | ₩35,746 | +1.08% | 4.2천 |
|---|
| 2026.05.20 | ₩35,243 | ₩35,564 | ₩35,209 | ₩35,564 | +0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩35,430 | ₩35,430 | ₩35,222 | ₩35,222 | -0.59% | 9.4천 |
|---|
| 2026.05.18 | ₩35,283 | ₩35,537 | ₩35,283 | ₩35,498 | +0.61% | 1.1만 |
|---|
| 2026.05.15 | ₩35,511 | ₩35,511 | ₩35,287 | ₩35,287 | -0.63% | 2.7천 |
|---|
| 2026.05.14 | ₩35,645 | ₩35,765 | ₩35,645 | ₩35,706 | +0.17% | 1.8만 |
|---|
| 2026.05.13 | ₩35,323 | ₩35,564 | ₩35,216 | ₩35,505 | +0.52% | 1.1만 |
|---|
| 2026.05.12 | ₩35,444 | ₩35,604 | ₩35,310 | ₩35,555 | +0.31% | 1.5만 |
|---|
| 2026.05.11 | ₩35,444 | ₩35,839 | ₩35,390 | ₩35,470 | +0.08% | 3.2만 |
|---|
| 2026.05.08 | ₩36,154 | ₩36,154 | ₩35,804 | ₩35,804 | -0.97% | 1.7만 |
|---|
| 2026.05.07 | ₩36,516 | ₩36,516 | ₩35,876 | ₩35,934 | -1.59% | 2.2만 |
|---|
| 2026.05.06 | ₩36,073 | ₩36,489 | ₩36,073 | ₩36,426 | +0.98% | 2.6만 |
|---|
| 2026.05.05 | ₩35,980 | ₩36,288 | ₩35,980 | ₩36,075 | +0.26% | 2.6만 |
|---|
| 2026.05.04 | ₩36,006 | ₩36,194 | ₩35,805 | ₩35,867 | -0.39% | 3.6만 |
|---|
| 2026.05.01 | ₩36,395 | ₩36,408 | ₩36,073 | ₩36,138 | -0.71% | 3만 |
|---|
| 2026.04.30 | ₩36,127 | ₩36,355 | ₩35,772 | ₩36,328 | +0.56% | 1.3만 |
|---|
| 2026.04.29 | ₩35,792 | ₩35,966 | ₩35,631 | ₩35,811 | +0.05% | 3.8만 |
|---|
| 2026.04.28 | ₩36,194 | ₩36,197 | ₩35,823 | ₩35,966 | -0.63% | 3만 |
|---|
| 2026.04.27 | ₩36,757 | ₩36,757 | ₩36,536 | ₩36,741 | -0.04% | 2.1만 |
|---|
| 2026.04.24 | ₩36,730 | ₩37,092 | ₩36,730 | ₩36,915 | +0.50% | 8.7천 |
|---|
| 2026.04.23 | ₩36,609 | ₩36,864 | ₩36,609 | ₩36,717 | +0.29% | 2.1만 |
|---|
| 2026.04.22 | ₩36,549 | ₩36,609 | ₩36,435 | ₩36,572 | +0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩36,918 | ₩36,918 | ₩36,408 | ₩36,438 | -1.30% | 1.7만 |
|---|
| 2026.04.20 | ₩36,663 | ₩36,784 | ₩36,650 | ₩36,730 | +0.18% | 3.1만 |
|---|
| 2026.04.17 | ₩36,494 | ₩36,851 | ₩36,494 | ₩36,770 | +0.76% | 1.4만 |
|---|
| 2026.04.16 | ₩35,939 | ₩36,154 | ₩35,939 | ₩36,014 | +0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩35,799 | ₩35,993 | ₩35,705 | ₩35,993 | +0.54% | 6.2천 |
|---|
| 2026.04.14 | ₩36,047 | ₩36,384 | ₩36,047 | ₩36,343 | +0.82% | 3.6만 |
|---|
| 2026.04.13 | ₩35,497 | ₩36,087 | ₩35,497 | ₩36,048 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩35,738 | ₩35,866 | ₩35,671 | ₩35,687 | -0.14% | 2.7만 |
|---|
| 2026.04.09 | ₩35,323 | ₩35,913 | ₩35,323 | ₩35,801 | +1.35% | 5.7만 |
|---|
| 2026.04.08 | ₩34,934 | ₩35,377 | ₩34,934 | ₩35,374 | +1.26% | 3.2만 |
|---|
| 2026.04.07 | ₩33,501 | ₩33,782 | ₩33,366 | ₩33,760 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩33,380 | ₩33,621 | ₩33,380 | ₩33,616 | +0.71% | 2.8만 |
|---|
| 2026.04.02 | ₩33,447 | ₩33,447 | ₩32,750 | ₩33,416 | -0.09% | 1.6만 |
|---|
| 2026.04.01 | ₩33,460 | ₩33,783 | ₩33,460 | ₩33,541 | +0.24% | 2.5만 |
|---|
| 2026.03.31 | ₩32,080 | ₩33,078 | ₩32,080 | ₩33,026 | +2.95% | 1.2만 |
|---|
| 2026.03.30 | ₩32,361 | ₩32,482 | ₩32,017 | ₩32,084 | -0.86% | 2.4만 |
|---|
| 2026.03.27 | ₩32,830 | ₩32,830 | ₩32,387 | ₩32,387 | -1.35% | 9.4천 |
|---|
| 2026.03.26 | ₩33,428 | ₩33,447 | ₩32,911 | ₩32,911 | -1.55% | 2만 |
|---|
| 2026.03.25 | ₩33,889 | ₩33,889 | ₩33,541 | ₩33,688 | -0.59% | 6.7천 |
|---|
| 2026.03.24 | ₩33,340 | ₩33,715 | ₩33,340 | ₩33,567 | +0.68% | 9.3천 |
|---|
| 2026.03.23 | ₩34,010 | ₩34,197 | ₩33,702 | ₩33,742 | -0.79% | 4.2천 |
|---|
| 2026.03.20 | ₩33,943 | ₩33,943 | ₩33,273 | ₩33,429 | -1.51% | 8.3천 |
|---|
| 2026.03.19 | ₩33,514 | ₩33,943 | ₩33,501 | ₩33,907 | +1.17% | 4.6만 |
|---|
| 2026.03.18 | ₩34,074 | ₩34,184 | ₩33,840 | ₩33,840 | -0.69% | 8.6천 |
|---|
| 2026.03.17 | ₩34,586 | ₩34,586 | ₩34,303 | ₩34,306 | -0.81% | 1.1만 |
|---|
| 2026.03.16 | ₩34,050 | ₩34,573 | ₩34,050 | ₩34,347 | +0.87% | 3.1만 |
|---|
| 2026.03.13 | ₩34,519 | ₩34,519 | ₩34,010 | ₩34,043 | -1.38% | 1.7만 |
|---|
| 2026.03.12 | ₩34,412 | ₩34,546 | ₩34,063 | ₩34,086 | -0.95% | 3만 |
|---|
| 2026.03.11 | ₩34,666 | ₩34,787 | ₩34,573 | ₩34,709 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩34,948 | ₩35,115 | ₩34,666 | ₩34,733 | -0.61% | 3.9만 |
|---|
| 2026.03.09 | ₩34,171 | ₩35,043 | ₩34,023 | ₩35,043 | +2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩35,068 | ₩35,068 | ₩34,506 | ₩34,511 | -1.59% | 2.3만 |
|---|
| 2026.03.05 | ₩35,229 | ₩35,390 | ₩34,760 | ₩35,071 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩35,269 | ₩35,578 | ₩35,256 | ₩35,490 | +0.63% | 2만 |
|---|
| 2026.03.03 | ₩34,854 | ₩35,390 | ₩34,841 | ₩35,306 | +1.30% | 5.4만 |
|---|
| 2026.03.02 | ₩35,631 | ₩35,792 | ₩35,591 | ₩35,720 | +0.25% | 2.4만 |
|---|
| 2026.02.27 | ₩35,670 | ₩36,033 | ₩35,670 | ₩35,986 | +0.89% | 1.6만 |
|---|
| 2026.02.26 | ₩36,181 | ₩36,194 | ₩35,631 | ₩35,950 | -0.64% | 1.1만 |
|---|
| 2026.02.25 | ₩36,060 | ₩36,140 | ₩35,980 | ₩36,099 | +0.11% | 1.3만 |
|---|
| 2026.02.24 | ₩35,604 | ₩35,980 | ₩35,604 | ₩35,953 | +0.98% | 1.3천 |
|---|
| 2026.02.23 | ₩35,752 | ₩35,886 | ₩35,631 | ₩35,643 | -0.30% | 1.2만 |
|---|
| 2026.02.20 | ₩35,698 | ₩35,872 | ₩35,604 | ₩35,815 | +0.33% | 3.9만 |
|---|
| 2026.02.19 | ₩35,752 | ₩35,792 | ₩35,564 | ₩35,749 | -0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩35,671 | ₩35,953 | ₩35,658 | ₩35,907 | +0.66% | 9.4천 |
|---|
| 2026.02.17 | ₩35,872 | ₩35,953 | ₩35,524 | ₩35,561 | -0.87% | 3.4만 |
|---|
| 2026.02.13 | ₩35,872 | ₩36,167 | ₩35,832 | ₩35,926 | +0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩36,408 | ₩36,462 | ₩35,497 | ₩35,497 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩36,411 | ₩36,411 | ₩36,047 | ₩36,300 | -0.31% | 2.1만 |
|---|
| 2026.02.10 | ₩36,207 | ₩36,395 | ₩36,207 | ₩36,221 | +0.04% | 14.7만 |
|---|
| 2026.02.09 | ₩36,234 | ₩36,382 | ₩36,167 | ₩36,312 | +0.21% | 2.8만 |
|---|
| 2026.02.06 | ₩35,712 | ₩36,274 | ₩35,712 | ₩36,194 | +1.35% | 12.8만 |
|---|
| 2026.02.05 | ₩35,055 | ₩35,604 | ₩35,055 | ₩35,387 | +0.95% | 4.2만 |
|---|
| 2026.02.04 | ₩35,752 | ₩35,752 | ₩35,135 | ₩35,157 | -1.66% | 1.4만 |
|---|
| 2026.02.03 | ₩35,899 | ₩35,899 | ₩35,417 | ₩35,632 | -0.74% | 3.9만 |
|---|
| 2026.02.02 | ₩35,591 | ₩35,872 | ₩35,591 | ₩35,858 | +0.75% | 4.1만 |
|---|
| 2026.01.30 | ₩36,114 | ₩36,114 | ₩35,626 | ₩35,693 | -1.17% | 3.3만 |
|---|
| 2026.01.29 | ₩36,676 | ₩36,794 | ₩36,087 | ₩36,467 | -0.57% | 2.7만 |
|---|
| 2026.01.28 | ₩36,439 | ₩36,717 | ₩36,439 | ₩36,654 | +0.59% | 3.1만 |
|---|
| 2026.01.27 | ₩36,382 | ₩36,864 | ₩36,382 | ₩36,816 | +1.19% | 2.4만 |
|---|
| 2026.01.26 | ₩35,899 | ₩36,194 | ₩35,899 | ₩36,181 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩35,645 | ₩35,765 | ₩35,591 | ₩35,729 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩35,913 | ₩35,913 | ₩35,537 | ₩35,646 | -0.74% | 1.4만 |
|---|
| 2026.01.21 | ₩35,042 | ₩35,604 | ₩34,933 | ₩35,450 | +1.17% | 2.6만 |
|---|
| 2026.01.20 | ₩34,975 | ₩35,115 | ₩34,841 | ₩34,847 | -0.36% | 6.3만 |
|---|
| 2026.01.16 | ₩35,470 | ₩35,564 | ₩35,296 | ₩35,532 | +0.17% | 2만 |
|---|
| 2026.01.15 | ₩35,229 | ₩35,551 | ₩35,229 | ₩35,374 | +0.41% | 2.7만 |
|---|
| 2026.01.14 | ₩34,854 | ₩34,854 | ₩34,506 | ₩34,688 | -0.48% | 2.8만 |
|---|
| 2026.01.13 | ₩35,001 | ₩35,095 | ₩34,841 | ₩34,976 | -0.07% | 4.6만 |
|---|
| 2026.01.12 | ₩34,519 | ₩34,854 | ₩34,519 | ₩34,814 | +0.85% | 5.8만 |
|---|
| 2026.01.09 | ₩34,318 | ₩34,760 | ₩34,318 | ₩34,697 | +1.11% | 8.9만 |
|---|
| 2026.01.08 | ₩34,184 | ₩34,197 | ₩34,050 | ₩34,171 | -0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩34,573 | ₩34,573 | ₩34,224 | ₩34,238 | -0.97% | 3만 |
|---|
| 2026.01.06 | ₩34,130 | ₩34,640 | ₩34,130 | ₩34,599 | +1.37% | 5.8만 |
|---|
| 2026.01.05 | ₩33,702 | ₩34,251 | ₩33,702 | ₩34,117 | +1.23% | 11.1만 |
|---|
| 2026.01.02 | ₩33,380 | ₩33,782 | ₩33,380 | ₩33,702 | +0.96% | 15.4만 |
|---|
| 2025.12.31 | ₩33,688 | ₩33,695 | ₩33,366 | ₩33,366 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩33,769 | ₩33,936 | ₩33,755 | ₩33,769 | 0.00% | 21.9만 |
|---|
| 2025.12.29 | ₩33,755 | ₩34,077 | ₩33,755 | ₩33,862 | +0.32% | 4.4만 |
|---|
| 2025.12.26 | ₩33,943 | ₩34,130 | ₩33,943 | ₩34,037 | +0.28% | 2.2만 |
|---|
| 2025.12.24 | ₩33,916 | ₩34,063 | ₩33,836 | ₩34,063 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩33,608 | ₩33,929 | ₩33,608 | ₩33,889 | +0.84% | 4.7만 |
|---|
| 2025.12.22 | ₩33,621 | ₩33,939 | ₩33,621 | ₩33,876 | +0.76% | 3.6만 |
|---|
| 2025.12.19 | ₩33,313 | ₩33,769 | ₩33,313 | ₩33,612 | +0.90% | 3.5만 |
|---|
| 2025.12.18 | ₩32,978 | ₩33,501 | ₩32,978 | ₩33,313 | +1.02% | 4만 |
|---|
| 2025.12.17 | ₩33,366 | ₩33,496 | ₩32,978 | ₩32,985 | -1.14% | 1.1만 |
|---|
| 2025.12.16 | ₩33,366 | ₩33,554 | ₩33,353 | ₩33,501 | +0.40% | 1.8만 |
|---|
| 2025.12.15 | ₩33,434 | ₩33,675 | ₩33,434 | ₩33,541 | +0.32% | 1.8만 |
|---|
| 2025.12.12 | ₩33,836 | ₩33,849 | ₩33,326 | ₩33,366 | -1.39% | 1만 |
|---|
| 2025.12.11 | ₩33,554 | ₩33,943 | ₩33,491 | ₩33,929 | +1.12% | 9.6만 |
|---|
| 2025.12.10 | ₩33,702 | ₩33,903 | ₩33,567 | ₩33,809 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩33,849 | ₩33,849 | ₩33,635 | ₩33,675 | -0.51% | 3.2만 |
|---|
| 2025.12.08 | ₩33,742 | ₩34,050 | ₩33,742 | ₩33,862 | +0.36% | 10.2만 |
|---|
| 2025.12.05 | ₩33,608 | ₩33,932 | ₩33,608 | ₩33,849 | +0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩33,608 | ₩33,775 | ₩33,608 | ₩33,715 | +0.32% | 3.2만 |
|---|
| 2025.12.03 | ₩33,219 | ₩33,688 | ₩33,219 | ₩33,621 | +1.21% | 5.6만 |
|---|
| 2025.12.02 | ₩33,219 | ₩33,501 | ₩33,219 | ₩33,380 | +0.48% | 8.1만 |
|---|
| 2025.12.01 | ₩33,139 | ₩33,487 | ₩33,139 | ₩33,232 | +0.28% | 10.3만 |
|---|
| 2025.11.28 | ₩33,299 | ₩33,474 | ₩33,273 | ₩33,454 | +0.46% | 2.6만 |
|---|
| 2025.11.26 | ₩33,380 | ₩33,439 | ₩33,313 | ₩33,318 | -0.18% | 4.9만 |
|---|
| 2025.11.25 | ₩32,656 | ₩33,321 | ₩32,656 | ₩33,281 | +1.91% | 3만 |
|---|
| 2025.11.24 | ₩32,951 | ₩32,951 | ₩32,683 | ₩32,735 | -0.65% | 1.3만 |
|---|
| 2025.11.21 | ₩32,522 | ₩33,018 | ₩32,522 | ₩32,817 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩32,830 | ₩32,844 | ₩32,388 | ₩32,402 | -1.31% | 4.8만 |
|---|
| 2025.11.19 | ₩32,589 | ₩32,670 | ₩32,419 | ₩32,589 | 0.00% | 4.7만 |
|---|
| 2025.11.18 | ₩32,388 | ₩32,709 | ₩32,388 | ₩32,576 | +0.58% | 11.6만 |
|---|
| 2025.11.17 | ₩32,589 | ₩32,939 | ₩32,522 | ₩32,576 | -0.04% | 9.3만 |
|---|
| 2025.11.14 | ₩33,045 | ₩33,103 | ₩32,871 | ₩32,959 | -0.26% | 8.8만 |
|---|
| 2025.11.13 | ₩32,871 | ₩33,232 | ₩32,871 | ₩33,027 | +0.48% | 8.6만 |
|---|
| 2025.11.12 | ₩33,232 | ₩33,299 | ₩33,112 | ₩33,115 | -0.35% | 3.6만 |
|---|
| 2025.11.11 | ₩33,139 | ₩33,282 | ₩33,139 | ₩33,245 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩33,045 | ₩33,246 | ₩32,963 | ₩33,211 | +0.50% | 4만 |
|---|
| 2025.11.07 | ₩32,804 | ₩33,052 | ₩32,750 | ₩33,049 | +0.75% | 4.9만 |
|---|
| 2025.11.06 | ₩33,139 | ₩33,139 | ₩32,750 | ₩32,875 | -0.80% | 4.8만 |
|---|
| 2025.11.05 | ₩32,964 | ₩33,273 | ₩32,951 | ₩33,139 | +0.53% | 7.2만 |
|---|
| 2025.11.04 | ₩32,737 | ₩33,136 | ₩32,737 | ₩33,108 | +1.13% | 9.6만 |
|---|
| 2025.11.03 | ₩33,139 | ₩33,262 | ₩32,844 | ₩33,018 | -0.36% | 20.5만 |
|---|
| 2025.10.31 | ₩33,098 | ₩33,228 | ₩32,967 | ₩33,112 | +0.04% | 34.8만 |
|---|
| 2025.10.30 | ₩32,884 | ₩33,462 | ₩32,884 | ₩33,179 | +0.90% | 51.7만 |
|---|
| 2025.10.29 | ₩34,050 | ₩34,050 | ₩32,978 | ₩33,112 | -2.75% | 85.5만 |
|---|
| 2025.10.28 | ₩34,291 | ₩34,365 | ₩34,144 | ₩34,160 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,559 | ₩34,573 | ₩34,439 | ₩34,506 | -0.16% | 22.8만 |
|---|
| 2025.10.24 | ₩34,666 | ₩34,707 | ₩34,465 | ₩34,499 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩34,532 | ₩34,640 | ₩34,439 | ₩34,539 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩34,532 | ₩34,800 | ₩34,465 | ₩34,480 | -0.15% | 5.4만 |
|---|
| 2025.10.21 | ₩34,425 | ₩34,676 | ₩34,385 | ₩34,623 | +0.58% | 1.9만 |
|---|
| 2025.10.20 | ₩34,398 | ₩34,546 | ₩34,385 | ₩34,543 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩33,929 | ₩34,372 | ₩33,929 | ₩34,342 | +1.22% | 2.4만 |
|---|
| 2025.10.16 | ₩34,666 | ₩34,666 | ₩33,755 | ₩33,880 | -2.27% | 2.8만 |
|---|
| 2025.10.15 | ₩35,082 | ₩35,082 | ₩34,465 | ₩34,681 | -1.14% | 2.8만 |
|---|
| 2025.10.14 | ₩34,291 | ₩35,001 | ₩34,291 | ₩34,914 | +1.82% | 1.7만 |
|---|
| 2025.10.13 | ₩34,666 | ₩34,774 | ₩34,532 | ₩34,637 | -0.09% | 1.7만 |
|---|
| 2025.10.10 | ₩35,042 | ₩35,068 | ₩34,599 | ₩34,629 | -1.18% | 9만 |
|---|