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 | ₩40,013 | ₩40,188 | ₩40,013 | ₩40,134 | +0.30% | 1.6만 |
| 2026.10.08 | ₩39,517 | ₩39,852 | ₩39,463 | ₩39,843 | +0.82% | 4.7천 |
| 2026.10.07 | ₩39,665 | ₩39,665 | ₩39,390 | ₩39,512 | -0.39% | 3천 |
| 2026.10.06 | ₩39,779 | ₩39,987 | ₩39,678 | ₩39,960 | +0.46% | 1.5만 |
| 2026.10.05 | ₩39,410 | ₩39,826 | ₩39,410 | ₩39,793 | +0.97% | 5.5만 |
| 2026.10.02 | ₩39,651 | ₩41,435 | ₩39,497 | ₩39,543 | -0.27% | 2.9만 |
| 2026.10.01 | ₩38,873 | ₩39,356 | ₩38,873 | ₩39,250 | +0.97% | 3.6만 |
| 2026.09.30 | ₩38,967 | ₩39,007 | ₩38,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,771 |
| -0.50% |
| 1.6만 |
| 2026.09.29 | ₩39,490 | ₩39,517 | ₩38,820 | ₩39,093 | -1.01% | 3.5만 |
|---|
| 2026.09.28 | ₩39,121 | ₩39,235 | ₩39,007 | ₩39,162 | +0.10% | 1.2만 |
|---|
| 2026.09.25 | ₩39,074 | ₩39,269 | ₩39,061 | ₩39,206 | +0.34% | 2.8만 |
|---|
| 2026.09.24 | ₩38,296 | ₩38,954 | ₩38,296 | ₩38,888 | +1.54% | 3만 |
|---|
| 2026.09.23 | ₩39,222 | ₩39,222 | ₩38,786 | ₩38,861 | -0.92% | 8.2천 |
|---|
| 2026.09.22 | ₩38,779 | ₩39,069 | ₩38,692 | ₩39,069 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩38,203 | ₩38,779 | ₩38,142 | ₩38,724 | +1.37% | 4.4만 |
|---|
| 2026.09.18 | ₩38,028 | ₩38,146 | ₩37,881 | ₩38,146 | +0.31% | 1.5만 |
|---|
| 2026.09.17 | ₩37,974 | ₩38,071 | ₩37,639 | ₩37,749 | -0.59% | 2.5천 |
|---|
| 2026.09.16 | ₩37,773 | ₩37,881 | ₩37,384 | ₩37,494 | -0.74% | 1.5만 |
|---|
| 2026.09.15 | ₩39,101 | ₩39,101 | ₩37,572 | ₩37,683 | -3.63% | 2.1만 |
|---|
| 2026.09.14 | ₩37,760 | ₩38,149 | ₩37,734 | ₩37,734 | -0.07% | 1.7만 |
|---|
| 2026.09.11 | ₩38,162 | ₩38,739 | ₩38,162 | ₩38,598 | +1.14% | 1.6만 |
|---|
| 2026.09.10 | ₩37,988 | ₩38,095 | ₩37,894 | ₩37,911 | -0.20% | 8.1천 |
|---|
| 2026.09.09 | ₩38,632 | ₩38,632 | ₩38,272 | ₩38,275 | -0.92% | 9.9천 |
|---|
| 2026.09.08 | ₩38,752 | ₩38,833 | ₩38,578 | ₩38,647 | -0.27% | 5.4만 |
|---|
| 2026.09.04 | ₩38,417 | ₩38,565 | ₩38,350 | ₩38,519 | +0.27% | 2만 |
|---|
| 2026.09.03 | ₩38,162 | ₩38,377 | ₩37,820 | ₩38,372 | +0.55% | 9.4천 |
|---|
| 2026.09.02 | ₩38,095 | ₩38,189 | ₩37,854 | ₩38,127 | +0.08% | 9.2천 |
|---|
| 2026.09.01 | ₩38,565 | ₩38,565 | ₩38,122 | ₩38,201 | -0.94% | 4.2만 |
|---|
| 2026.08.31 | ₩38,846 | ₩39,155 | ₩38,732 | ₩38,773 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩39,450 | ₩39,450 | ₩38,887 | ₩38,927 | -1.33% | 2만 |
|---|
| 2026.08.27 | ₩39,732 | ₩39,732 | ₩39,423 | ₩39,505 | -0.57% | 1.4만 |
|---|
| 2026.08.26 | ₩39,712 | ₩39,712 | ₩39,611 | ₩39,669 | -0.11% | 2.6천 |
|---|
| 2026.08.25 | ₩39,678 | ₩39,678 | ₩39,450 | ₩39,498 | -0.45% | 1만 |
|---|
| 2026.08.24 | ₩39,249 | ₩39,410 | ₩39,155 | ₩39,395 | +0.37% | 2.4만 |
|---|
| 2026.08.21 | ₩39,577 | ₩39,604 | ₩39,396 | ₩39,533 | -0.11% | 1.9천 |
|---|
| 2026.08.20 | ₩39,296 | ₩39,343 | ₩39,215 | ₩39,265 | -0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩39,644 | ₩39,712 | ₩39,396 | ₩39,433 | -0.53% | 1만 |
|---|
| 2026.08.18 | ₩40,389 | ₩40,402 | ₩39,826 | ₩39,863 | -1.30% | 1.5만 |
|---|
| 2026.08.17 | ₩40,845 | ₩40,939 | ₩40,778 | ₩40,828 | -0.04% | 4.6만 |
|---|
| 2026.08.14 | ₩40,711 | ₩40,845 | ₩40,530 | ₩40,636 | -0.18% | 7.8천 |
|---|
| 2026.08.13 | ₩41,234 | ₩41,247 | ₩40,883 | ₩40,883 | -0.85% | 7.5천 |
|---|
| 2026.08.12 | ₩41,133 | ₩41,221 | ₩41,026 | ₩41,065 | -0.17% | 1.6만 |
|---|
| 2026.08.11 | ₩41,060 | ₩41,086 | ₩40,738 | ₩40,809 | -0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩40,751 | ₩41,033 | ₩40,487 | ₩40,487 | -0.65% | 1.4만 |
|---|
| 2026.08.07 | ₩40,121 | ₩40,719 | ₩40,121 | ₩40,676 | +1.38% | 1.4만 |
|---|
| 2026.08.06 | ₩40,389 | ₩40,724 | ₩40,362 | ₩40,428 | +0.10% | 4.3만 |
|---|
| 2026.08.05 | ₩40,630 | ₩40,736 | ₩40,402 | ₩40,527 | -0.25% | 1.4만 |
|---|
| 2026.08.04 | ₩38,229 | ₩40,389 | ₩38,229 | ₩40,335 | +5.51% | 2.4만 |
|---|
| 2026.08.03 | ₩39,034 | ₩39,298 | ₩38,871 | ₩39,298 | +0.68% | 4.9만 |
|---|
| 2026.07.31 | ₩38,565 | ₩39,121 | ₩38,565 | ₩39,035 | +1.22% | 3.1만 |
|---|
| 2026.07.30 | ₩38,256 | ₩38,565 | ₩38,256 | ₩38,565 | +0.81% | 1.6만 |
|---|
| 2026.07.29 | ₩38,873 | ₩38,873 | ₩38,253 | ₩38,253 | -1.59% | 8.8천 |
|---|
| 2026.07.28 | ₩38,431 | ₩39,054 | ₩38,431 | ₩38,995 | +1.47% | 7천 |
|---|
| 2026.07.27 | ₩38,793 | ₩38,860 | ₩38,632 | ₩38,806 | +0.03% | 2.7만 |
|---|
| 2026.07.24 | ₩38,860 | ₩39,007 | ₩38,685 | ₩38,724 | -0.35% | 1.5만 |
|---|
| 2026.07.23 | ₩38,558 | ₩38,652 | ₩38,558 | ₩38,652 | +0.24% | 1.4천 |
|---|
| 2026.07.22 | ₩38,739 | ₩38,739 | ₩38,578 | ₩38,626 | -0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩38,578 | ₩38,665 | ₩38,578 | ₩38,637 | +0.15% | 3천 |
|---|
| 2026.07.20 | ₩38,498 | ₩38,659 | ₩38,256 | ₩38,274 | -0.58% | 1.4만 |
|---|
| 2026.07.17 | ₩38,471 | ₩38,727 | ₩38,431 | ₩38,524 | +0.14% | 1만 |
|---|
| 2026.07.16 | ₩38,967 | ₩38,967 | ₩38,726 | ₩38,868 | -0.25% | 1.4만 |
|---|
| 2026.07.15 | ₩38,726 | ₩38,752 | ₩38,511 | ₩38,712 | -0.03% | 15.5만 |
|---|
| 2026.07.14 | ₩38,752 | ₩38,773 | ₩38,578 | ₩38,700 | -0.13% | 2만 |
|---|
| 2026.07.13 | ₩38,779 | ₩39,182 | ₩38,712 | ₩38,761 | -0.05% | 3.2만 |
|---|
| 2026.07.10 | ₩39,001 | ₩39,155 | ₩38,881 | ₩39,120 | +0.31% | 5.5만 |
|---|
| 2026.07.09 | ₩38,960 | ₩39,054 | ₩38,860 | ₩38,968 | +0.02% | 1.1만 |
|---|
| 2026.07.08 | ₩38,632 | ₩38,779 | ₩38,605 | ₩38,755 | +0.32% | 3.3만 |
|---|
| 2026.07.07 | ₩39,048 | ₩39,060 | ₩38,714 | ₩38,786 | -0.67% | 3.4만 |
|---|
| 2026.07.06 | ₩38,833 | ₩39,249 | ₩38,833 | ₩39,097 | +0.68% | 2.6만 |
|---|
| 2026.07.02 | ₩39,209 | ₩39,343 | ₩38,578 | ₩38,826 | -0.98% | 3.2만 |
|---|
| 2026.07.01 | ₩39,356 | ₩39,879 | ₩38,967 | ₩38,991 | -0.93% | 5.1만 |
|---|
| 2026.06.30 | ₩39,062 | ₩39,282 | ₩38,927 | ₩39,179 | +0.30% | 2.2만 |
|---|
| 2026.06.29 | ₩38,538 | ₩39,225 | ₩38,118 | ₩38,816 | +0.72% | 3.6만 |
|---|
| 2026.06.26 | ₩38,578 | ₩38,665 | ₩38,323 | ₩38,388 | -0.49% | 3.6만 |
|---|
| 2026.06.25 | ₩38,417 | ₩38,645 | ₩38,350 | ₩38,616 | +0.52% | 2.4만 |
|---|
| 2026.06.24 | ₩37,196 | ₩37,854 | ₩37,196 | ₩37,710 | +1.38% | 1.1만 |
|---|
| 2026.06.23 | ₩37,210 | ₩37,425 | ₩37,210 | ₩37,380 | +0.46% | 5.7천 |
|---|
| 2026.06.22 | ₩37,264 | ₩37,767 | ₩37,264 | ₩37,767 | +1.35% | 2.1만 |
|---|
| 2026.06.18 | ₩37,921 | ₩38,001 | ₩37,559 | ₩37,626 | -0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩37,706 | ₩38,055 | ₩37,371 | ₩37,402 | -0.81% | 2만 |
|---|
| 2026.06.16 | ₩37,693 | ₩38,068 | ₩37,693 | ₩37,785 | +0.25% | 9.2천 |
|---|
| 2026.06.15 | ₩37,787 | ₩37,840 | ₩37,639 | ₩37,689 | -0.26% | 9.7천 |
|---|
| 2026.06.12 | ₩37,290 | ₩37,545 | ₩37,196 | ₩37,408 | +0.32% | 1.7만 |
|---|
| 2026.06.11 | ₩36,566 | ₩37,384 | ₩36,566 | ₩37,233 | +1.82% | 1.6만 |
|---|
| 2026.06.10 | ₩37,022 | ₩37,163 | ₩36,392 | ₩36,449 | -1.55% | 2.7만 |
|---|
| 2026.06.09 | ₩36,620 | ₩37,103 | ₩36,593 | ₩37,011 | +1.07% | 2.9만 |
|---|
| 2026.06.08 | ₩36,700 | ₩36,714 | ₩36,506 | ₩36,506 | -0.53% | 1.6만 |
|---|
| 2026.06.05 | ₩36,539 | ₩36,767 | ₩36,377 | ₩36,377 | -0.44% | 7.4천 |
|---|
| 2026.06.04 | ₩36,445 | ₩36,727 | ₩36,445 | ₩36,700 | +0.70% | 2.1만 |
|---|
| 2026.06.03 | ₩35,989 | ₩36,445 | ₩35,989 | ₩36,408 | +1.16% | 2.4만 |
|---|
| 2026.06.02 | ₩35,614 | ₩36,016 | ₩35,614 | ₩35,991 | +1.06% | 2.2만 |
|---|
| 2026.06.01 | ₩35,936 | ₩36,097 | ₩35,654 | ₩35,720 | -0.60% | 2.9만 |
|---|
| 2026.05.29 | ₩36,392 | ₩36,526 | ₩36,043 | ₩36,064 | -0.90% | 4.9만 |
|---|
| 2026.05.28 | ₩36,244 | ₩36,660 | ₩36,244 | ₩36,486 | +0.67% | 2.2만 |
|---|
| 2026.05.27 | ₩36,217 | ₩36,445 | ₩36,217 | ₩36,291 | +0.20% | 1.3만 |
|---|
| 2026.05.26 | ₩36,070 | ₩36,298 | ₩36,070 | ₩36,215 | +0.40% | 3.6만 |
|---|
| 2026.05.22 | ₩35,788 | ₩36,070 | ₩35,788 | ₩36,066 | +0.78% | 7.4천 |
|---|
| 2026.05.21 | ₩35,399 | ₩35,801 | ₩35,399 | ₩35,783 | +1.08% | 4.2천 |
|---|
| 2026.05.20 | ₩35,278 | ₩35,600 | ₩35,245 | ₩35,600 | +0.91% | 1.2만 |
|---|
| 2026.05.19 | ₩35,466 | ₩35,466 | ₩35,258 | ₩35,258 | -0.59% | 9.4천 |
|---|
| 2026.05.18 | ₩35,319 | ₩35,573 | ₩35,319 | ₩35,534 | +0.61% | 1.1만 |
|---|
| 2026.05.15 | ₩35,547 | ₩35,547 | ₩35,323 | ₩35,323 | -0.63% | 2.7천 |
|---|
| 2026.05.14 | ₩35,681 | ₩35,801 | ₩35,681 | ₩35,742 | +0.17% | 1.8만 |
|---|
| 2026.05.13 | ₩35,359 | ₩35,600 | ₩35,251 | ₩35,541 | +0.52% | 1.1만 |
|---|
| 2026.05.12 | ₩35,480 | ₩35,640 | ₩35,345 | ₩35,591 | +0.31% | 1.5만 |
|---|
| 2026.05.11 | ₩35,480 | ₩35,875 | ₩35,426 | ₩35,506 | +0.08% | 3.2만 |
|---|
| 2026.05.08 | ₩36,190 | ₩36,190 | ₩35,840 | ₩35,840 | -0.97% | 1.7만 |
|---|
| 2026.05.07 | ₩36,553 | ₩36,553 | ₩35,913 | ₩35,970 | -1.59% | 2.2만 |
|---|
| 2026.05.06 | ₩36,110 | ₩36,526 | ₩36,110 | ₩36,463 | +0.98% | 2.6만 |
|---|
| 2026.05.05 | ₩36,016 | ₩36,325 | ₩36,016 | ₩36,111 | +0.26% | 2.6만 |
|---|
| 2026.05.04 | ₩36,043 | ₩36,231 | ₩35,842 | ₩35,903 | -0.39% | 3.6만 |
|---|
| 2026.05.01 | ₩36,432 | ₩36,445 | ₩36,110 | ₩36,174 | -0.71% | 3만 |
|---|
| 2026.04.30 | ₩36,164 | ₩36,392 | ₩35,808 | ₩36,365 | +0.56% | 1.3만 |
|---|
| 2026.04.29 | ₩35,828 | ₩36,003 | ₩35,667 | ₩35,847 | +0.05% | 3.8만 |
|---|
| 2026.04.28 | ₩36,231 | ₩36,233 | ₩35,859 | ₩36,003 | -0.63% | 3만 |
|---|
| 2026.04.27 | ₩36,794 | ₩36,794 | ₩36,573 | ₩36,778 | -0.04% | 2.1만 |
|---|
| 2026.04.24 | ₩36,767 | ₩37,129 | ₩36,767 | ₩36,952 | +0.50% | 8.7천 |
|---|
| 2026.04.23 | ₩36,647 | ₩36,901 | ₩36,647 | ₩36,754 | +0.29% | 2.1만 |
|---|
| 2026.04.22 | ₩36,586 | ₩36,647 | ₩36,472 | ₩36,609 | +0.06% | 1.5만 |
|---|
| 2026.04.21 | ₩36,955 | ₩36,955 | ₩36,445 | ₩36,475 | -1.30% | 1.7만 |
|---|
| 2026.04.20 | ₩36,700 | ₩36,821 | ₩36,687 | ₩36,767 | +0.18% | 3.1만 |
|---|
| 2026.04.17 | ₩36,531 | ₩36,888 | ₩36,531 | ₩36,807 | +0.76% | 1.4만 |
|---|
| 2026.04.16 | ₩35,976 | ₩36,190 | ₩35,976 | ₩36,051 | +0.21% | 1.3만 |
|---|
| 2026.04.15 | ₩35,835 | ₩36,029 | ₩35,741 | ₩36,029 | +0.54% | 6.2천 |
|---|
| 2026.04.14 | ₩36,083 | ₩36,421 | ₩36,083 | ₩36,380 | +0.82% | 3.6만 |
|---|
| 2026.04.13 | ₩35,533 | ₩36,123 | ₩35,533 | ₩36,084 | +1.55% | 2만 |
|---|
| 2026.04.10 | ₩35,775 | ₩35,902 | ₩35,708 | ₩35,724 | -0.14% | 2.7만 |
|---|
| 2026.04.09 | ₩35,359 | ₩35,949 | ₩35,359 | ₩35,838 | +1.35% | 5.7만 |
|---|
| 2026.04.08 | ₩34,970 | ₩35,412 | ₩34,970 | ₩35,410 | +1.26% | 3.2만 |
|---|
| 2026.04.07 | ₩33,535 | ₩33,816 | ₩33,400 | ₩33,795 | +0.78% | 1.2만 |
|---|
| 2026.04.06 | ₩33,414 | ₩33,655 | ₩33,414 | ₩33,650 | +0.71% | 2.8만 |
|---|
| 2026.04.02 | ₩33,481 | ₩33,481 | ₩32,783 | ₩33,450 | -0.09% | 1.6만 |
|---|
| 2026.04.01 | ₩33,494 | ₩33,818 | ₩33,494 | ₩33,575 | +0.24% | 2.5만 |
|---|
| 2026.03.31 | ₩32,113 | ₩33,112 | ₩32,113 | ₩33,060 | +2.95% | 1.2만 |
|---|
| 2026.03.30 | ₩32,394 | ₩32,515 | ₩32,050 | ₩32,117 | -0.86% | 2.4만 |
|---|
| 2026.03.27 | ₩32,864 | ₩32,864 | ₩32,420 | ₩32,420 | -1.35% | 9.4천 |
|---|
| 2026.03.26 | ₩33,462 | ₩33,481 | ₩32,944 | ₩32,944 | -1.55% | 2만 |
|---|
| 2026.03.25 | ₩33,924 | ₩33,924 | ₩33,575 | ₩33,722 | -0.59% | 6.7천 |
|---|
| 2026.03.24 | ₩33,374 | ₩33,749 | ₩33,374 | ₩33,602 | +0.68% | 9.3천 |
|---|
| 2026.03.23 | ₩34,044 | ₩34,232 | ₩33,736 | ₩33,776 | -0.79% | 4.2천 |
|---|
| 2026.03.20 | ₩33,977 | ₩33,977 | ₩33,306 | ₩33,463 | -1.51% | 8.3천 |
|---|
| 2026.03.19 | ₩33,548 | ₩33,977 | ₩33,535 | ₩33,941 | +1.17% | 4.6만 |
|---|
| 2026.03.18 | ₩34,109 | ₩34,219 | ₩33,874 | ₩33,874 | -0.69% | 8.6천 |
|---|
| 2026.03.17 | ₩34,621 | ₩34,621 | ₩34,338 | ₩34,341 | -0.81% | 1.1만 |
|---|
| 2026.03.16 | ₩34,084 | ₩34,608 | ₩34,084 | ₩34,382 | +0.87% | 3.1만 |
|---|
| 2026.03.13 | ₩34,554 | ₩34,554 | ₩34,044 | ₩34,078 | -1.38% | 1.7만 |
|---|
| 2026.03.12 | ₩34,447 | ₩34,581 | ₩34,098 | ₩34,121 | -0.95% | 3만 |
|---|
| 2026.03.11 | ₩34,702 | ₩34,822 | ₩34,608 | ₩34,744 | +0.12% | 9.5천 |
|---|
| 2026.03.10 | ₩34,983 | ₩35,151 | ₩34,702 | ₩34,769 | -0.61% | 3.9만 |
|---|
| 2026.03.09 | ₩34,205 | ₩35,078 | ₩34,058 | ₩35,078 | +2.55% | 4.1만 |
|---|
| 2026.03.06 | ₩35,104 | ₩35,104 | ₩34,541 | ₩34,546 | -1.59% | 2.3만 |
|---|
| 2026.03.05 | ₩35,265 | ₩35,426 | ₩34,795 | ₩35,107 | -0.45% | 1.2만 |
|---|
| 2026.03.04 | ₩35,305 | ₩35,614 | ₩35,292 | ₩35,526 | +0.63% | 2만 |
|---|
| 2026.03.03 | ₩34,889 | ₩35,426 | ₩34,876 | ₩35,341 | +1.30% | 5.4만 |
|---|
| 2026.03.02 | ₩35,667 | ₩35,828 | ₩35,627 | ₩35,756 | +0.25% | 2.4만 |
|---|
| 2026.02.27 | ₩35,706 | ₩36,070 | ₩35,706 | ₩36,023 | +0.89% | 1.6만 |
|---|
| 2026.02.26 | ₩36,217 | ₩36,231 | ₩35,667 | ₩35,987 | -0.64% | 1.1만 |
|---|
| 2026.02.25 | ₩36,097 | ₩36,177 | ₩36,016 | ₩36,135 | +0.11% | 1.3만 |
|---|
| 2026.02.24 | ₩35,640 | ₩36,016 | ₩35,640 | ₩35,989 | +0.98% | 1.3천 |
|---|
| 2026.02.23 | ₩35,788 | ₩35,922 | ₩35,667 | ₩35,679 | -0.30% | 1.2만 |
|---|
| 2026.02.20 | ₩35,734 | ₩35,909 | ₩35,640 | ₩35,851 | +0.33% | 3.9만 |
|---|
| 2026.02.19 | ₩35,788 | ₩35,828 | ₩35,600 | ₩35,785 | -0.01% | 8.5천 |
|---|
| 2026.02.18 | ₩35,708 | ₩35,989 | ₩35,694 | ₩35,944 | +0.66% | 9.4천 |
|---|
| 2026.02.17 | ₩35,909 | ₩35,989 | ₩35,560 | ₩35,598 | -0.87% | 3.4만 |
|---|
| 2026.02.13 | ₩35,909 | ₩36,204 | ₩35,869 | ₩35,962 | +0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩36,445 | ₩36,499 | ₩35,533 | ₩35,533 | -2.50% | 7.4만 |
|---|
| 2026.02.11 | ₩36,448 | ₩36,448 | ₩36,083 | ₩36,337 | -0.31% | 2.1만 |
|---|
| 2026.02.10 | ₩36,244 | ₩36,432 | ₩36,244 | ₩36,258 | +0.04% | 14.7만 |
|---|
| 2026.02.09 | ₩36,271 | ₩36,418 | ₩36,204 | ₩36,349 | +0.21% | 2.8만 |
|---|
| 2026.02.06 | ₩35,748 | ₩36,311 | ₩35,748 | ₩36,231 | +1.35% | 12.8만 |
|---|
| 2026.02.05 | ₩35,091 | ₩35,640 | ₩35,091 | ₩35,423 | +0.95% | 4.2만 |
|---|
| 2026.02.04 | ₩35,788 | ₩35,788 | ₩35,171 | ₩35,192 | -1.66% | 1.4만 |
|---|
| 2026.02.03 | ₩35,936 | ₩35,936 | ₩35,453 | ₩35,669 | -0.74% | 3.9만 |
|---|
| 2026.02.02 | ₩35,627 | ₩35,909 | ₩35,627 | ₩35,894 | +0.75% | 4.1만 |
|---|
| 2026.01.30 | ₩36,150 | ₩36,150 | ₩35,662 | ₩35,729 | -1.17% | 3.3만 |
|---|
| 2026.01.29 | ₩36,714 | ₩36,832 | ₩36,123 | ₩36,504 | -0.57% | 2.7만 |
|---|
| 2026.01.28 | ₩36,476 | ₩36,754 | ₩36,476 | ₩36,691 | +0.59% | 3.1만 |
|---|
| 2026.01.27 | ₩36,418 | ₩36,901 | ₩36,418 | ₩36,853 | +1.19% | 2.4만 |
|---|
| 2026.01.26 | ₩35,936 | ₩36,231 | ₩35,936 | ₩36,217 | +0.78% | 2.9만 |
|---|
| 2026.01.23 | ₩35,681 | ₩35,801 | ₩35,627 | ₩35,765 | +0.24% | 2.1만 |
|---|
| 2026.01.22 | ₩35,949 | ₩35,949 | ₩35,573 | ₩35,682 | -0.74% | 1.4만 |
|---|
| 2026.01.21 | ₩35,077 | ₩35,640 | ₩34,968 | ₩35,486 | +1.17% | 2.6만 |
|---|
| 2026.01.20 | ₩35,010 | ₩35,151 | ₩34,876 | ₩34,883 | -0.36% | 6.3만 |
|---|
| 2026.01.16 | ₩35,506 | ₩35,600 | ₩35,332 | ₩35,568 | +0.17% | 2만 |
|---|
| 2026.01.15 | ₩35,265 | ₩35,587 | ₩35,265 | ₩35,410 | +0.41% | 2.7만 |
|---|
| 2026.01.14 | ₩34,889 | ₩34,889 | ₩34,541 | ₩34,723 | -0.48% | 2.8만 |
|---|
| 2026.01.13 | ₩35,037 | ₩35,131 | ₩34,876 | ₩35,011 | -0.07% | 4.6만 |
|---|
| 2026.01.12 | ₩34,554 | ₩34,889 | ₩34,554 | ₩34,849 | +0.85% | 5.8만 |
|---|
| 2026.01.09 | ₩34,353 | ₩34,795 | ₩34,353 | ₩34,732 | +1.11% | 8.9만 |
|---|
| 2026.01.08 | ₩34,219 | ₩34,232 | ₩34,084 | ₩34,205 | -0.04% | 1.9만 |
|---|
| 2026.01.07 | ₩34,608 | ₩34,608 | ₩34,259 | ₩34,272 | -0.97% | 3만 |
|---|
| 2026.01.06 | ₩34,165 | ₩34,675 | ₩34,165 | ₩34,634 | +1.37% | 5.8만 |
|---|
| 2026.01.05 | ₩33,736 | ₩34,286 | ₩33,736 | ₩34,152 | +1.23% | 11.1만 |
|---|
| 2026.01.02 | ₩33,414 | ₩33,816 | ₩33,414 | ₩33,736 | +0.96% | 15.4만 |
|---|
| 2025.12.31 | ₩33,722 | ₩33,729 | ₩33,400 | ₩33,400 | -0.95% | 3.9만 |
|---|
| 2025.12.30 | ₩33,803 | ₩33,970 | ₩33,789 | ₩33,803 | 0.00% | 21.9만 |
|---|
| 2025.12.29 | ₩33,789 | ₩34,111 | ₩33,789 | ₩33,897 | +0.32% | 4.4만 |
|---|
| 2025.12.26 | ₩33,977 | ₩34,165 | ₩33,977 | ₩34,071 | +0.28% | 2.2만 |
|---|
| 2025.12.24 | ₩33,950 | ₩34,098 | ₩33,870 | ₩34,098 | +0.43% | 1.6만 |
|---|
| 2025.12.23 | ₩33,642 | ₩33,964 | ₩33,642 | ₩33,924 | +0.84% | 4.7만 |
|---|
| 2025.12.22 | ₩33,655 | ₩33,973 | ₩33,655 | ₩33,910 | +0.76% | 3.6만 |
|---|
| 2025.12.19 | ₩33,347 | ₩33,803 | ₩33,347 | ₩33,646 | +0.90% | 3.5만 |
|---|
| 2025.12.18 | ₩33,011 | ₩33,535 | ₩33,011 | ₩33,347 | +1.02% | 4만 |
|---|
| 2025.12.17 | ₩33,400 | ₩33,530 | ₩33,011 | ₩33,018 | -1.14% | 1.1만 |
|---|
| 2025.12.16 | ₩33,400 | ₩33,588 | ₩33,387 | ₩33,535 | +0.40% | 1.8만 |
|---|
| 2025.12.15 | ₩33,467 | ₩33,709 | ₩33,467 | ₩33,575 | +0.32% | 1.8만 |
|---|
| 2025.12.12 | ₩33,870 | ₩33,883 | ₩33,360 | ₩33,400 | -1.39% | 1만 |
|---|
| 2025.12.11 | ₩33,588 | ₩33,977 | ₩33,525 | ₩33,964 | +1.12% | 9.6만 |
|---|
| 2025.12.10 | ₩33,736 | ₩33,937 | ₩33,602 | ₩33,843 | +0.32% | 1.5만 |
|---|
| 2025.12.09 | ₩33,883 | ₩33,883 | ₩33,669 | ₩33,709 | -0.51% | 3.2만 |
|---|
| 2025.12.08 | ₩33,776 | ₩34,084 | ₩33,776 | ₩33,897 | +0.36% | 10.2만 |
|---|
| 2025.12.05 | ₩33,642 | ₩33,966 | ₩33,642 | ₩33,883 | +0.72% | 3.2만 |
|---|
| 2025.12.04 | ₩33,642 | ₩33,809 | ₩33,642 | ₩33,749 | +0.32% | 3.2만 |
|---|
| 2025.12.03 | ₩33,253 | ₩33,722 | ₩33,253 | ₩33,655 | +1.21% | 5.6만 |
|---|
| 2025.12.02 | ₩33,253 | ₩33,535 | ₩33,253 | ₩33,414 | +0.48% | 8.1만 |
|---|
| 2025.12.01 | ₩33,172 | ₩33,521 | ₩33,172 | ₩33,266 | +0.28% | 10.3만 |
|---|
| 2025.11.28 | ₩33,333 | ₩33,508 | ₩33,306 | ₩33,488 | +0.46% | 2.6만 |
|---|
| 2025.11.26 | ₩33,414 | ₩33,473 | ₩33,347 | ₩33,352 | -0.18% | 4.9만 |
|---|
| 2025.11.25 | ₩32,689 | ₩33,355 | ₩32,689 | ₩33,315 | +1.91% | 3만 |
|---|
| 2025.11.24 | ₩32,985 | ₩32,985 | ₩32,716 | ₩32,769 | -0.65% | 1.3만 |
|---|
| 2025.11.21 | ₩32,555 | ₩33,052 | ₩32,555 | ₩32,850 | +0.91% | 1.5만 |
|---|
| 2025.11.20 | ₩32,864 | ₩32,877 | ₩32,421 | ₩32,435 | -1.31% | 4.8만 |
|---|
| 2025.11.19 | ₩32,622 | ₩32,703 | ₩32,452 | ₩32,622 | 0.00% | 4.7만 |
|---|
| 2025.11.18 | ₩32,421 | ₩32,742 | ₩32,421 | ₩32,609 | +0.58% | 11.6만 |
|---|
| 2025.11.17 | ₩32,622 | ₩32,972 | ₩32,555 | ₩32,609 | -0.04% | 9.3만 |
|---|
| 2025.11.14 | ₩33,078 | ₩33,136 | ₩32,904 | ₩32,993 | -0.26% | 8.8만 |
|---|
| 2025.11.13 | ₩32,904 | ₩33,266 | ₩32,904 | ₩33,061 | +0.48% | 8.6만 |
|---|
| 2025.11.12 | ₩33,266 | ₩33,333 | ₩33,145 | ₩33,148 | -0.35% | 3.6만 |
|---|
| 2025.11.11 | ₩33,172 | ₩33,316 | ₩33,172 | ₩33,278 | +0.32% | 2.1만 |
|---|
| 2025.11.10 | ₩33,078 | ₩33,280 | ₩32,997 | ₩33,245 | +0.50% | 4만 |
|---|
| 2025.11.07 | ₩32,837 | ₩33,085 | ₩32,783 | ₩33,082 | +0.75% | 4.9만 |
|---|
| 2025.11.06 | ₩33,172 | ₩33,172 | ₩32,783 | ₩32,908 | -0.80% | 4.8만 |
|---|
| 2025.11.05 | ₩32,998 | ₩33,306 | ₩32,985 | ₩33,172 | +0.53% | 7.2만 |
|---|
| 2025.11.04 | ₩32,770 | ₩33,170 | ₩32,770 | ₩33,141 | +1.13% | 9.6만 |
|---|
| 2025.11.03 | ₩33,172 | ₩33,296 | ₩32,877 | ₩33,052 | -0.36% | 20.5만 |
|---|
| 2025.10.31 | ₩33,132 | ₩33,262 | ₩33,001 | ₩33,145 | +0.04% | 34.8만 |
|---|
| 2025.10.30 | ₩32,917 | ₩33,496 | ₩32,917 | ₩33,213 | +0.90% | 51.7만 |
|---|
| 2025.10.29 | ₩34,084 | ₩34,084 | ₩33,011 | ₩33,145 | -2.75% | 85.5만 |
|---|
| 2025.10.28 | ₩34,326 | ₩34,400 | ₩34,178 | ₩34,194 | -0.38% | 31.7만 |
|---|
| 2025.10.27 | ₩34,594 | ₩34,608 | ₩34,473 | ₩34,541 | -0.16% | 22.8만 |
|---|
| 2025.10.24 | ₩34,702 | ₩34,742 | ₩34,500 | ₩34,534 | -0.48% | 4만 |
|---|
| 2025.10.23 | ₩34,567 | ₩34,675 | ₩34,473 | ₩34,574 | +0.02% | 2.8만 |
|---|
| 2025.10.22 | ₩34,567 | ₩34,836 | ₩34,500 | ₩34,515 | -0.15% | 5.4만 |
|---|
| 2025.10.21 | ₩34,460 | ₩34,711 | ₩34,420 | ₩34,659 | +0.58% | 1.9만 |
|---|
| 2025.10.20 | ₩34,433 | ₩34,581 | ₩34,420 | ₩34,578 | +0.42% | 3.4만 |
|---|
| 2025.10.17 | ₩33,964 | ₩34,406 | ₩33,964 | ₩34,377 | +1.22% | 2.4만 |
|---|
| 2025.10.16 | ₩34,702 | ₩34,702 | ₩33,789 | ₩33,914 | -2.27% | 2.8만 |
|---|
| 2025.10.15 | ₩35,117 | ₩35,117 | ₩34,500 | ₩34,716 | -1.14% | 2.8만 |
|---|
| 2025.10.14 | ₩34,326 | ₩35,037 | ₩34,326 | ₩34,950 | +1.82% | 1.7만 |
|---|
| 2025.10.13 | ₩34,702 | ₩34,809 | ₩34,567 | ₩34,672 | -0.09% | 1.7만 |
|---|
| 2025.10.10 | ₩35,077 | ₩35,104 | ₩34,634 | ₩34,664 | -1.18% | 9만 |
|---|