시장 데이터를 불러오는 중
전체 종목
First Trust Multi-Manager Small Cap Opportunities ETF 과거 주가
First Trust Multi-Manager Small Cap Opportunities ETF · MMSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi-Manager Small Cap Opportunities ETF · MMSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,632 | ₩36,128 | ₩35,632 | ₩36,035 | +1.13% | 5.1천 |
| 2026.10.08 | ₩35,230 | ₩35,491 | ₩35,230 | ₩35,471 | +0.69% | 2.6천 |
| 2026.10.07 | ₩35,632 | ₩35,874 | ₩35,632 | ₩35,686 | +0.15% | 3.1천 |
| 2026.10.06 | ₩36,853 | ₩36,853 | ₩36,254 | ₩36,254 | -1.62% | 1.2만 |
| 2026.10.05 | ₩36,678 | ₩36,692 | ₩36,645 | ₩36,645 | -0.09% | 2.2천 |
| 2026.10.02 | ₩36,531 | ₩36,531 | ₩36,387 | ₩36,387 | -0.39% | 2천 |
| 2026.10.01 | ₩35,927 | ₩36,182 | ₩35,927 | ₩36,021 | +0.26% | 4.7천 |
| 2026.09.30 | ₩35,954 | ₩36,041 | ₩35,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,900 |
| -0.15% |
| 1.8천 |
| 2026.09.29 | ₩35,753 | ₩35,835 | ₩35,632 | ₩35,835 | +0.23% | 2.6천 |
|---|
| 2026.09.28 | ₩35,938 | ₩35,981 | ₩35,686 | ₩35,915 | -0.06% | 3.8천 |
|---|
| 2026.09.25 | ₩36,142 | ₩36,303 | ₩36,081 | ₩36,114 | -0.08% | 4.5천 |
|---|
| 2026.09.24 | ₩36,035 | ₩36,142 | ₩35,974 | ₩36,142 | +0.30% | 7.3천 |
|---|
| 2026.09.23 | ₩36,022 | ₩36,022 | ₩36,022 | ₩36,022 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩36,718 | ₩36,718 | ₩36,383 | ₩36,564 | -0.42% | 2.4천 |
|---|
| 2026.09.21 | ₩36,356 | ₩36,464 | ₩36,343 | ₩36,423 | +0.18% | 3.8천 |
|---|
| 2026.09.18 | ₩35,954 | ₩36,048 | ₩35,954 | ₩36,048 | +0.26% | 3.6천 |
|---|
| 2026.09.17 | ₩36,583 | ₩36,584 | ₩36,263 | ₩36,267 | -0.87% | 5.7천 |
|---|
| 2026.09.16 | ₩36,108 | ₩36,108 | ₩35,833 | ₩35,872 | -0.65% | 2.1천 |
|---|
| 2026.09.15 | ₩35,713 | ₩35,867 | ₩35,686 | ₩35,848 | +0.38% | 3.6천 |
|---|
| 2026.09.14 | ₩35,967 | ₩36,249 | ₩35,967 | ₩36,240 | +0.76% | 1.9천 |
|---|
| 2026.09.11 | ₩36,309 | ₩36,423 | ₩36,226 | ₩36,288 | -0.06% | 3.3천 |
|---|
| 2026.09.10 | ₩36,088 | ₩36,370 | ₩36,061 | ₩36,061 | -0.07% | 3.9천 |
|---|
| 2026.09.09 | ₩36,645 | ₩36,645 | ₩36,464 | ₩36,491 | -0.42% | 3.6천 |
|---|
| 2026.09.08 | ₩37,188 | ₩37,295 | ₩36,973 | ₩37,027 | -0.43% | 2만 |
|---|
| 2026.09.04 | ₩37,081 | ₩37,119 | ₩37,027 | ₩37,119 | +0.10% | 1.7천 |
|---|
| 2026.09.03 | ₩36,987 | ₩37,121 | ₩36,987 | ₩37,103 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩37,026 | ₩37,027 | ₩36,625 | ₩36,851 | -0.47% | 6.3천 |
|---|
| 2026.09.01 | ₩36,920 | ₩36,973 | ₩36,638 | ₩36,646 | -0.74% | 900 |
|---|
| 2026.08.31 | ₩37,402 | ₩37,402 | ₩37,161 | ₩37,369 | -0.09% | 4천 |
|---|
| 2026.08.28 | ₩38,502 | ₩38,502 | ₩37,585 | ₩37,585 | -2.38% | 4.1천 |
|---|
| 2026.08.27 | ₩38,348 | ₩38,487 | ₩38,348 | ₩38,487 | +0.36% | 1.7천 |
|---|
| 2026.08.26 | ₩38,167 | ₩38,261 | ₩38,019 | ₩38,104 | -0.17% | 5.6천 |
|---|
| 2026.08.25 | ₩38,180 | ₩38,180 | ₩37,912 | ₩38,021 | -0.42% | 1.1만 |
|---|
| 2026.08.24 | ₩37,948 | ₩37,948 | ₩37,948 | ₩37,948 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩38,013 | ₩38,396 | ₩38,013 | ₩38,396 | +1.01% | 1.5천 |
|---|
| 2026.08.20 | ₩37,905 | ₩37,905 | ₩37,798 | ₩37,860 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩38,816 | ₩38,816 | ₩38,529 | ₩38,575 | -0.62% | 3.1천 |
|---|
| 2026.08.18 | ₩38,650 | ₩38,650 | ₩38,471 | ₩38,471 | -0.46% | 800 |
|---|
| 2026.08.17 | ₩39,159 | ₩39,226 | ₩39,132 | ₩39,181 | +0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩39,106 | ₩39,258 | ₩39,106 | ₩39,258 | +0.39% | 600 |
|---|
| 2026.08.13 | ₩39,106 | ₩39,146 | ₩38,998 | ₩39,052 | -0.14% | 2.2천 |
|---|
| 2026.08.12 | ₩38,703 | ₩38,898 | ₩38,703 | ₩38,878 | +0.45% | 1.4만 |
|---|
| 2026.08.11 | ₩38,532 | ₩38,636 | ₩38,402 | ₩38,423 | -0.28% | 4.7천 |
|---|
| 2026.08.10 | ₩38,562 | ₩38,562 | ₩38,381 | ₩38,408 | -0.40% | 6.9천 |
|---|
| 2026.08.07 | ₩38,368 | ₩38,454 | ₩38,368 | ₩38,454 | +0.22% | 1.6천 |
|---|
| 2026.08.06 | ₩38,167 | ₩38,167 | ₩38,006 | ₩38,030 | -0.36% | 3천 |
|---|
| 2026.08.05 | ₩38,435 | ₩38,489 | ₩38,332 | ₩38,332 | -0.27% | 2.5천 |
|---|
| 2026.08.04 | ₩38,194 | ₩38,357 | ₩38,194 | ₩38,357 | +0.43% | 600 |
|---|
| 2026.08.03 | ₩36,786 | ₩37,268 | ₩36,786 | ₩37,235 | +1.22% | 1.9천 |
|---|
| 2026.07.31 | ₩37,134 | ₩37,134 | ₩36,171 | ₩36,580 | -1.49% | 4.4천 |
|---|
| 2026.07.30 | ₩36,061 | ₩36,635 | ₩36,056 | ₩36,635 | +1.59% | 2천 |
|---|
| 2026.07.29 | ₩36,027 | ₩36,571 | ₩35,754 | ₩35,754 | -0.76% | 3.5천 |
|---|
| 2026.07.28 | ₩36,444 | ₩36,579 | ₩36,444 | ₩36,579 | +0.37% | 1.2천 |
|---|
| 2026.07.27 | ₩37,577 | ₩37,577 | ₩36,653 | ₩37,067 | -1.36% | 6.1천 |
|---|
| 2026.07.24 | ₩37,254 | ₩37,254 | ₩36,772 | ₩36,850 | -1.08% | 9천 |
|---|
| 2026.07.23 | ₩37,609 | ₩37,617 | ₩37,081 | ₩37,259 | -0.93% | 5.8천 |
|---|
| 2026.07.22 | ₩37,630 | ₩37,818 | ₩37,494 | ₩37,494 | -0.36% | 5.6천 |
|---|
| 2026.07.21 | ₩37,778 | ₩37,915 | ₩37,778 | ₩37,915 | +0.36% | 1.8천 |
|---|
| 2026.07.20 | ₩37,510 | ₩37,510 | ₩37,160 | ₩37,160 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩37,335 | ₩37,617 | ₩37,335 | ₩37,520 | +0.50% | 3.3천 |
|---|
| 2026.07.16 | ₩37,791 | ₩37,791 | ₩37,362 | ₩37,436 | -0.94% | 3.6천 |
|---|
| 2026.07.15 | ₩38,489 | ₩38,556 | ₩37,751 | ₩38,104 | -1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩38,100 | ₩38,247 | ₩38,100 | ₩38,247 | +0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩38,133 | ₩38,133 | ₩37,724 | ₩37,842 | -0.76% | 1.5만 |
|---|
| 2026.07.10 | ₩39,521 | ₩39,521 | ₩38,408 | ₩38,561 | -2.43% | 3.1천 |
|---|
| 2026.07.09 | ₩38,636 | ₩39,240 | ₩38,636 | ₩38,988 | +0.91% | 4.1천 |
|---|
| 2026.07.08 | ₩37,952 | ₩38,210 | ₩37,697 | ₩38,210 | +0.68% | 2.6천 |
|---|
| 2026.07.07 | ₩38,140 | ₩38,603 | ₩38,140 | ₩38,381 | +0.63% | 5.8천 |
|---|
| 2026.07.06 | ₩38,945 | ₩39,065 | ₩38,765 | ₩38,765 | -0.46% | 800 |
|---|
| 2026.07.02 | ₩38,039 | ₩38,341 | ₩38,039 | ₩38,341 | +0.79% | 900 |
|---|
| 2026.07.01 | ₩39,468 | ₩39,541 | ₩39,134 | ₩39,134 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩38,985 | ₩39,722 | ₩38,985 | ₩39,637 | +1.67% | 4.3천 |
|---|
| 2026.06.29 | ₩38,475 | ₩38,903 | ₩38,475 | ₩38,903 | +1.11% | 1.9천 |
|---|
| 2026.06.26 | ₩38,294 | ₩38,502 | ₩38,294 | ₩38,502 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩38,710 | ₩38,811 | ₩38,502 | ₩38,643 | -0.17% | 4.4천 |
|---|
| 2026.06.24 | ₩38,328 | ₩38,676 | ₩37,952 | ₩38,204 | -0.32% | 3.3천 |
|---|
| 2026.06.23 | ₩38,046 | ₩38,529 | ₩38,033 | ₩38,199 | +0.40% | 9.9천 |
|---|
| 2026.06.22 | ₩38,797 | ₩38,992 | ₩38,676 | ₩38,985 | +0.48% | 2만 |
|---|
| 2026.06.18 | ₩38,516 | ₩38,516 | ₩37,697 | ₩38,435 | -0.21% | 6.3천 |
|---|
| 2026.06.17 | ₩37,818 | ₩38,261 | ₩37,510 | ₩37,510 | -0.82% | 8.2천 |
|---|
| 2026.06.16 | ₩38,395 | ₩38,395 | ₩37,500 | ₩37,500 | -2.33% | 4.3천 |
|---|
| 2026.06.15 | ₩38,261 | ₩38,261 | ₩38,060 | ₩38,070 | -0.50% | 1만 |
|---|
| 2026.06.12 | ₩37,510 | ₩38,006 | ₩37,510 | ₩37,644 | +0.36% | 2.8천 |
|---|
| 2026.06.11 | ₩36,209 | ₩37,396 | ₩36,209 | ₩37,396 | +3.28% | 3천 |
|---|
| 2026.06.10 | ₩36,095 | ₩36,095 | ₩35,848 | ₩35,848 | -0.68% | 1.8천 |
|---|
| 2026.06.09 | ₩37,268 | ₩37,282 | ₩35,404 | ₩36,516 | -2.02% | 5.9천 |
|---|
| 2026.06.08 | ₩36,839 | ₩36,846 | ₩36,544 | ₩36,547 | -0.79% | 3.1천 |
|---|
| 2026.06.05 | ₩37,483 | ₩37,483 | ₩36,115 | ₩36,327 | -3.08% | 4천 |
|---|
| 2026.06.04 | ₩37,523 | ₩38,328 | ₩37,523 | ₩38,191 | +1.78% | 4.5천 |
|---|
| 2026.06.03 | ₩37,630 | ₩38,060 | ₩37,630 | ₩37,860 | +0.61% | 5.5천 |
|---|
| 2026.06.02 | ₩37,778 | ₩38,140 | ₩37,778 | ₩38,072 | +0.78% | 4.5천 |
|---|
| 2026.06.01 | ₩37,376 | ₩37,946 | ₩37,376 | ₩37,693 | +0.85% | 5.5천 |
|---|
| 2026.05.29 | ₩37,879 | ₩37,879 | ₩37,483 | ₩37,869 | -0.02% | 4.1천 |
|---|
| 2026.05.28 | ₩37,966 | ₩38,288 | ₩37,966 | ₩38,125 | +0.42% | 3.6천 |
|---|
| 2026.05.27 | ₩38,010 | ₩38,010 | ₩37,765 | ₩37,923 | -0.23% | 3.8천 |
|---|
| 2026.05.26 | ₩37,751 | ₩38,100 | ₩37,751 | ₩38,080 | +0.87% | 1.1만 |
|---|
| 2026.05.22 | ₩37,174 | ₩37,322 | ₩37,148 | ₩37,221 | +0.13% | 6.7천 |
|---|
| 2026.05.21 | ₩36,410 | ₩36,832 | ₩36,410 | ₩36,787 | +1.03% | 2.6천 |
|---|
| 2026.05.20 | ₩36,169 | ₩36,339 | ₩36,169 | ₩36,339 | +0.47% | 2.6천 |
|---|
| 2026.05.19 | ₩35,029 | ₩35,324 | ₩34,774 | ₩35,324 | +0.84% | 2.3천 |
|---|
| 2026.05.18 | ₩35,820 | ₩35,820 | ₩35,276 | ₩35,632 | -0.52% | 5.8천 |
|---|
| 2026.05.15 | ₩36,318 | ₩36,437 | ₩36,283 | ₩36,283 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩36,826 | ₩37,309 | ₩36,826 | ₩37,262 | +1.18% | 1.9천 |
|---|
| 2026.05.13 | ₩37,148 | ₩37,148 | ₩36,786 | ₩36,996 | -0.41% | 3.7천 |
|---|
| 2026.05.12 | ₩36,611 | ₩36,916 | ₩36,558 | ₩36,916 | +0.83% | 1.3천 |
|---|
| 2026.05.11 | ₩36,960 | ₩37,537 | ₩36,960 | ₩37,381 | +1.14% | 3.9천 |
|---|
| 2026.05.08 | ₩37,174 | ₩37,174 | ₩36,545 | ₩36,799 | -1.01% | 3.9천 |
|---|
| 2026.05.07 | ₩36,973 | ₩37,040 | ₩36,437 | ₩36,580 | -1.06% | 4.6천 |
|---|
| 2026.05.06 | ₩36,960 | ₩37,256 | ₩36,913 | ₩37,256 | +0.80% | 1.6만 |
|---|
| 2026.05.05 | ₩36,458 | ₩36,732 | ₩36,458 | ₩36,681 | +0.61% | 3.8천 |
|---|
| 2026.05.04 | ₩36,315 | ₩36,330 | ₩35,941 | ₩36,006 | -0.85% | 1.6천 |
|---|
| 2026.05.01 | ₩36,088 | ₩36,182 | ₩36,048 | ₩36,049 | -0.11% | 5.4천 |
|---|
| 2026.04.30 | ₩35,136 | ₩36,024 | ₩35,136 | ₩36,024 | +2.53% | 2.7천 |
|---|
| 2026.04.29 | ₩35,042 | ₩35,042 | ₩34,626 | ₩34,864 | -0.51% | 1.4천 |
|---|
| 2026.04.28 | ₩35,498 | ₩35,498 | ₩34,695 | ₩34,901 | -1.68% | 6.9천 |
|---|
| 2026.04.27 | ₩35,820 | ₩35,820 | ₩35,646 | ₩35,730 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩35,646 | ₩36,008 | ₩35,646 | ₩35,863 | +0.61% | 1.4천 |
|---|
| 2026.04.23 | ₩35,941 | ₩36,128 | ₩35,538 | ₩35,746 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩36,209 | ₩36,222 | ₩35,726 | ₩36,017 | -0.53% | 2.1만 |
|---|
| 2026.04.21 | ₩36,484 | ₩36,598 | ₩35,766 | ₩35,860 | -1.71% | 1.8만 |
|---|
| 2026.04.20 | ₩36,155 | ₩36,263 | ₩35,927 | ₩36,222 | +0.19% | 6.9천 |
|---|
| 2026.04.17 | ₩35,820 | ₩36,195 | ₩35,769 | ₩35,981 | +0.45% | 9.5천 |
|---|
| 2026.04.16 | ₩35,136 | ₩35,351 | ₩35,136 | ₩35,297 | +0.46% | 6.2천 |
|---|
| 2026.04.15 | ₩35,203 | ₩35,230 | ₩34,880 | ₩35,182 | -0.06% | 7.6천 |
|---|
| 2026.04.14 | ₩35,096 | ₩35,123 | ₩34,626 | ₩35,104 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩33,969 | ₩34,492 | ₩33,969 | ₩34,492 | +1.54% | 9.5천 |
|---|
| 2026.04.10 | ₩33,782 | ₩33,976 | ₩33,661 | ₩33,769 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩33,731 | ₩34,010 | ₩33,641 | ₩33,849 | +0.35% | 1.5만 |
|---|
| 2026.04.08 | ₩33,916 | ₩33,996 | ₩33,607 | ₩33,665 | -0.74% | 7.5천 |
|---|
| 2026.04.07 | ₩32,412 | ₩32,561 | ₩32,119 | ₩32,512 | +0.31% | 7.3천 |
|---|
| 2026.04.06 | ₩32,454 | ₩32,501 | ₩32,360 | ₩32,491 | +0.12% | 9.5천 |
|---|
| 2026.04.02 | ₩31,891 | ₩32,404 | ₩31,891 | ₩32,404 | +1.61% | 3.2천 |
|---|
| 2026.04.01 | ₩32,065 | ₩32,548 | ₩32,065 | ₩32,145 | +0.25% | 1.8만 |
|---|
| 2026.03.31 | ₩30,912 | ₩31,797 | ₩30,912 | ₩31,793 | +2.85% | 2.2만 |
|---|
| 2026.03.30 | ₩30,778 | ₩30,778 | ₩30,120 | ₩30,331 | -1.45% | 4.6만 |
|---|
| 2026.03.27 | ₩31,381 | ₩31,649 | ₩31,086 | ₩31,176 | -0.65% | 1만 |
|---|
| 2026.03.26 | ₩32,601 | ₩32,601 | ₩31,789 | ₩31,789 | -2.49% | 1.3만 |
|---|
| 2026.03.25 | ₩32,835 | ₩32,835 | ₩32,762 | ₩32,803 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩31,955 | ₩32,427 | ₩31,955 | ₩32,293 | +1.06% | 1.2만 |
|---|
| 2026.03.23 | ₩31,958 | ₩32,642 | ₩31,958 | ₩32,145 | +0.59% | 6.7천 |
|---|
| 2026.03.20 | ₩31,944 | ₩31,944 | ₩31,274 | ₩31,460 | -1.52% | 4.5천 |
|---|
| 2026.03.19 | ₩31,526 | ₩32,546 | ₩31,526 | ₩32,320 | +2.52% | 2.7만 |
|---|
| 2026.03.18 | ₩32,360 | ₩32,414 | ₩31,958 | ₩31,971 | -1.20% | 2.8만 |
|---|
| 2026.03.17 | ₩32,494 | ₩32,494 | ₩32,172 | ₩32,333 | -0.50% | 2.3만 |
|---|
| 2026.03.16 | ₩32,226 | ₩32,280 | ₩32,025 | ₩32,038 | -0.58% | 3.2천 |
|---|
| 2026.03.13 | ₩31,877 | ₩31,887 | ₩31,502 | ₩31,645 | -0.73% | 5.6천 |
|---|
| 2026.03.12 | ₩32,293 | ₩32,293 | ₩31,862 | ₩31,864 | -1.33% | 4천 |
|---|
| 2026.03.11 | ₩32,776 | ₩33,165 | ₩32,749 | ₩32,843 | +0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩33,352 | ₩33,473 | ₩32,910 | ₩32,937 | -1.25% | 9.4천 |
|---|
| 2026.03.09 | ₩31,958 | ₩33,017 | ₩31,589 | ₩32,993 | +3.24% | 2.1만 |
|---|
| 2026.03.06 | ₩32,709 | ₩32,709 | ₩32,213 | ₩32,213 | -1.52% | 2.1천 |
|---|
| 2026.03.05 | ₩33,714 | ₩33,782 | ₩32,664 | ₩33,114 | -1.78% | 1.5만 |
|---|
| 2026.03.04 | ₩33,642 | ₩34,020 | ₩33,594 | ₩33,835 | +0.57% | 8.8천 |
|---|
| 2026.03.03 | ₩33,006 | ₩33,808 | ₩32,918 | ₩33,473 | +1.41% | 2만 |
|---|
| 2026.03.02 | ₩34,189 | ₩34,412 | ₩33,956 | ₩34,331 | +0.42% | 5.7천 |
|---|
| 2026.02.27 | ₩34,077 | ₩34,077 | ₩33,567 | ₩33,875 | -0.59% | 5천 |
|---|
| 2026.02.26 | ₩34,291 | ₩34,425 | ₩33,956 | ₩34,417 | +0.37% | 4.9천 |
|---|
| 2026.02.25 | ₩34,372 | ₩34,472 | ₩34,278 | ₩34,305 | -0.20% | 1만 |
|---|
| 2026.02.24 | ₩33,647 | ₩34,291 | ₩33,647 | ₩34,207 | +1.66% | 2만 |
|---|
| 2026.02.23 | ₩33,433 | ₩33,674 | ₩33,292 | ₩33,674 | +0.72% | 1.1만 |
|---|
| 2026.02.20 | ₩34,319 | ₩34,319 | ₩33,996 | ₩34,117 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩33,889 | ₩34,224 | ₩33,835 | ₩34,211 | +0.95% | 1.6만 |
|---|
| 2026.02.18 | ₩34,184 | ₩34,386 | ₩33,822 | ₩33,999 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩33,460 | ₩33,735 | ₩33,178 | ₩33,710 | +0.75% | 5.2천 |
|---|
| 2026.02.13 | ₩33,433 | ₩33,889 | ₩33,246 | ₩33,567 | +0.40% | 2.5만 |
|---|
| 2026.02.12 | ₩34,385 | ₩34,385 | ₩33,191 | ₩33,225 | -3.37% | 1.3만 |
|---|
| 2026.02.11 | ₩33,714 | ₩34,130 | ₩33,594 | ₩34,089 | +1.11% | 5.8천 |
|---|
| 2026.02.10 | ₩34,600 | ₩34,664 | ₩34,305 | ₩34,345 | -0.74% | 1.1만 |
|---|
| 2026.02.09 | ₩34,170 | ₩34,693 | ₩33,983 | ₩34,626 | +1.33% | 3만 |
|---|
| 2026.02.06 | ₩33,406 | ₩34,063 | ₩33,339 | ₩34,063 | +1.97% | 1.7만 |
|---|
| 2026.02.05 | ₩33,031 | ₩33,458 | ₩32,628 | ₩32,628 | -1.22% | 2.2만 |
|---|
| 2026.02.04 | ₩34,050 | ₩34,077 | ₩32,729 | ₩33,366 | -2.01% | 2.4만 |
|---|
| 2026.02.03 | ₩34,231 | ₩34,291 | ₩33,527 | ₩34,170 | -0.18% | 2.1만 |
|---|
| 2026.02.02 | ₩33,580 | ₩34,264 | ₩33,580 | ₩34,036 | +1.36% | 2.5만 |
|---|
| 2026.01.30 | ₩34,244 | ₩34,244 | ₩33,694 | ₩33,795 | -1.31% | 3.3천 |
|---|
| 2026.01.29 | ₩34,385 | ₩34,519 | ₩34,030 | ₩34,515 | +0.38% | 1.6만 |
|---|
| 2026.01.28 | ₩35,163 | ₩35,163 | ₩34,600 | ₩34,742 | -1.20% | 7.3천 |
|---|
| 2026.01.27 | ₩34,771 | ₩34,828 | ₩34,675 | ₩34,791 | +0.06% | 9.9천 |
|---|
| 2026.01.26 | ₩34,935 | ₩34,935 | ₩34,600 | ₩34,626 | -0.88% | 3.3만 |
|---|
| 2026.01.23 | ₩35,284 | ₩35,284 | ₩34,613 | ₩34,667 | -1.75% | 5.1천 |
|---|
| 2026.01.22 | ₩35,471 | ₩35,471 | ₩35,243 | ₩35,310 | -0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩34,989 | ₩35,293 | ₩34,600 | ₩35,216 | +0.65% | 3.7만 |
|---|
| 2026.01.20 | ₩34,720 | ₩35,163 | ₩34,667 | ₩34,720 | 0.00% | 6.7천 |
|---|
| 2026.01.16 | ₩35,284 | ₩35,391 | ₩35,069 | ₩35,082 | -0.57% | 2.1만 |
|---|
| 2026.01.15 | ₩34,828 | ₩35,284 | ₩34,801 | ₩35,029 | +0.58% | 7천 |
|---|
| 2026.01.14 | ₩34,506 | ₩34,667 | ₩34,330 | ₩34,667 | +0.47% | 2천 |
|---|
| 2026.01.13 | ₩34,600 | ₩34,693 | ₩34,533 | ₩34,626 | +0.08% | 2.5만 |
|---|
| 2026.01.12 | ₩34,117 | ₩34,519 | ₩34,070 | ₩34,519 | +1.18% | 1.2만 |
|---|
| 2026.01.09 | ₩34,211 | ₩34,381 | ₩34,197 | ₩34,238 | +0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩34,224 | ₩34,224 | ₩33,701 | ₩33,822 | -1.18% | 6.4천 |
|---|
| 2026.01.07 | ₩33,983 | ₩33,983 | ₩33,647 | ₩33,795 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩33,419 | ₩33,802 | ₩33,265 | ₩33,802 | +1.14% | 2.5만 |
|---|
| 2026.01.05 | ₩32,964 | ₩33,352 | ₩32,964 | ₩33,338 | +1.14% | 7.3천 |
|---|
| 2026.01.02 | ₩32,534 | ₩32,709 | ₩32,454 | ₩32,709 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩32,400 | ₩32,400 | ₩32,109 | ₩32,109 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩32,682 | ₩32,682 | ₩32,383 | ₩32,383 | -0.92% | 1.5만 |
|---|
| 2025.12.29 | ₩32,856 | ₩32,856 | ₩32,581 | ₩32,635 | -0.67% | 6.6천 |
|---|
| 2025.12.26 | ₩33,017 | ₩33,017 | ₩32,843 | ₩32,880 | -0.41% | 9.5천 |
|---|
| 2025.12.24 | ₩32,923 | ₩33,098 | ₩32,923 | ₩33,084 | +0.49% | 1.4만 |
|---|
| 2025.12.23 | ₩32,910 | ₩33,031 | ₩32,789 | ₩32,977 | +0.20% | 6.1천 |
|---|
| 2025.12.22 | ₩32,876 | ₩33,191 | ₩32,876 | ₩33,098 | +0.67% | 4.9천 |
|---|
| 2025.12.19 | ₩32,120 | ₩32,618 | ₩32,120 | ₩32,561 | +1.37% | 1.1만 |
|---|
| 2025.12.18 | ₩32,052 | ₩32,213 | ₩31,770 | ₩31,842 | -0.65% | 4.2천 |
|---|
| 2025.12.17 | ₩32,373 | ₩32,373 | ₩31,471 | ₩31,471 | -2.79% | 1.4만 |
|---|
| 2025.12.16 | ₩32,440 | ₩32,454 | ₩31,912 | ₩32,144 | -0.91% | 8.4천 |
|---|
| 2025.12.15 | ₩32,736 | ₩32,736 | ₩32,333 | ₩32,333 | -1.23% | 7.5천 |
|---|
| 2025.12.12 | ₩33,232 | ₩33,232 | ₩32,626 | ₩32,626 | -1.82% | 2천 |
|---|
| 2025.12.11 | ₩33,285 | ₩33,607 | ₩33,259 | ₩33,529 | +0.73% | 6.1천 |
|---|
| 2025.12.10 | ₩32,870 | ₩33,285 | ₩32,762 | ₩33,115 | +0.75% | 7.5천 |
|---|
| 2025.12.09 | ₩33,031 | ₩33,084 | ₩32,831 | ₩32,831 | -0.60% | 3천 |
|---|
| 2025.12.08 | ₩33,071 | ₩33,071 | ₩32,749 | ₩32,829 | -0.73% | 5.9천 |
|---|
| 2025.12.05 | ₩32,843 | ₩32,923 | ₩32,695 | ₩32,695 | -0.45% | 6.3천 |
|---|
| 2025.12.04 | ₩32,320 | ₩32,923 | ₩32,320 | ₩32,762 | +1.37% | 1.3만 |
|---|
| 2025.12.03 | ₩32,186 | ₩32,320 | ₩32,105 | ₩32,306 | +0.38% | 5.5만 |
|---|
| 2025.12.02 | ₩31,931 | ₩32,092 | ₩31,865 | ₩31,865 | -0.21% | 7.4천 |
|---|
| 2025.12.01 | ₩32,172 | ₩32,226 | ₩31,876 | ₩31,876 | -0.92% | 9.7천 |
|---|
| 2025.11.28 | ₩32,347 | ₩32,491 | ₩32,347 | ₩32,491 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩32,226 | ₩32,494 | ₩32,018 | ₩32,276 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩31,297 | ₩31,931 | ₩31,297 | ₩31,884 | +1.88% | 2.7만 |
|---|
| 2025.11.24 | ₩31,006 | ₩31,341 | ₩30,959 | ₩31,339 | +1.08% | 1.4만 |
|---|
| 2025.11.21 | ₩29,785 | ₩30,643 | ₩29,785 | ₩30,362 | +1.94% | 1.2만 |
|---|
| 2025.11.20 | ₩31,298 | ₩31,462 | ₩29,744 | ₩29,744 | -4.97% | 6.8천 |
|---|
| 2025.11.19 | ₩30,241 | ₩30,831 | ₩30,241 | ₩30,598 | +1.18% | 1.3만 |
|---|
| 2025.11.18 | ₩30,071 | ₩30,472 | ₩29,921 | ₩30,366 | +0.98% | 36.8만 |
|---|
| 2025.11.17 | ₩30,925 | ₩30,925 | ₩30,091 | ₩30,293 | -2.04% | 6.2천 |
|---|
| 2025.11.14 | ₩30,751 | ₩31,140 | ₩30,751 | ₩30,764 | +0.04% | 8.8천 |
|---|
| 2025.11.13 | ₩31,280 | ₩31,280 | ₩30,576 | ₩30,576 | -2.25% | 1천 |
|---|
| 2025.11.12 | ₩32,199 | ₩32,199 | ₩31,987 | ₩31,987 | -0.66% | 1.9천 |
|---|
| 2025.11.11 | ₩32,132 | ₩32,149 | ₩32,120 | ₩32,120 | -0.04% | 800 |
|---|
| 2025.11.10 | ₩32,373 | ₩32,471 | ₩32,052 | ₩32,347 | -0.08% | 2.8천 |
|---|
| 2025.11.07 | ₩31,107 | ₩31,824 | ₩31,107 | ₩31,817 | +2.28% | 1.1천 |
|---|
| 2025.11.06 | ₩31,700 | ₩31,700 | ₩31,700 | ₩31,700 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩32,078 | ₩32,360 | ₩32,052 | ₩32,347 | +0.84% | 1.2만 |
|---|
| 2025.11.04 | ₩31,891 | ₩32,440 | ₩31,891 | ₩31,943 | +0.16% | 4천 |
|---|
| 2025.11.03 | ₩32,320 | ₩32,581 | ₩32,320 | ₩32,567 | +0.76% | 3.2천 |
|---|
| 2025.10.31 | ₩32,537 | ₩32,659 | ₩32,537 | ₩32,659 | +0.38% | 200 |
|---|
| 2025.10.30 | ₩32,651 | ₩33,004 | ₩32,415 | ₩32,415 | -0.72% | 4.5천 |
|---|
| 2025.10.29 | ₩32,843 | ₩33,229 | ₩32,840 | ₩32,840 | -0.01% | 1.2천 |
|---|
| 2025.10.28 | ₩33,084 | ₩33,232 | ₩32,990 | ₩33,061 | -0.07% | 2.6천 |
|---|
| 2025.10.27 | ₩33,308 | ₩33,323 | ₩33,004 | ₩33,044 | -0.79% | 2천 |
|---|
| 2025.10.24 | ₩32,695 | ₩32,856 | ₩32,695 | ₩32,811 | +0.35% | 3천 |
|---|
| 2025.10.23 | ₩31,877 | ₩32,317 | ₩31,877 | ₩32,317 | +1.38% | 700 |
|---|
| 2025.10.22 | ₩32,052 | ₩32,052 | ₩31,166 | ₩31,546 | -1.58% | 3.5천 |
|---|
| 2025.10.21 | ₩32,213 | ₩32,360 | ₩32,199 | ₩32,267 | +0.17% | 2천 |
|---|
| 2025.10.20 | ₩32,306 | ₩32,454 | ₩32,186 | ₩32,407 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩31,904 | ₩31,998 | ₩31,636 | ₩31,809 | -0.30% | 1.3천 |
|---|
| 2025.10.16 | ₩32,977 | ₩33,004 | ₩32,092 | ₩32,159 | -2.48% | 6.1만 |
|---|
| 2025.10.15 | ₩32,280 | ₩32,695 | ₩32,280 | ₩32,608 | +1.02% | 1.3천 |
|---|
| 2025.10.14 | ₩31,998 | ₩32,601 | ₩31,998 | ₩32,344 | +1.08% | 2.5천 |
|---|
| 2025.10.13 | ₩32,172 | ₩32,247 | ₩32,172 | ₩32,247 | +0.23% | 700 |
|---|
| 2025.10.10 | ₩31,689 | ₩31,743 | ₩31,142 | ₩31,142 | -1.73% | 700 |
|---|