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 | ₩35,633 | ₩36,129 | ₩35,633 | ₩36,035 | +1.13% | 5.1천 |
| 2026.10.08 | ₩35,231 | ₩35,492 | ₩35,231 | ₩35,472 | +0.69% | 2.6천 |
| 2026.10.07 | ₩35,633 | ₩35,874 | ₩35,633 | ₩35,687 | +0.15% | 3.1천 |
| 2026.10.06 | ₩36,853 | ₩36,853 | ₩36,255 | ₩36,255 | -1.62% | 1.2만 |
| 2026.10.05 | ₩36,679 | ₩36,692 | ₩36,646 | ₩36,646 | -0.09% | 2.2천 |
| 2026.10.02 | ₩36,532 | ₩36,532 | ₩36,388 | ₩36,388 | -0.39% | 2천 |
| 2026.10.01 | ₩35,928 | ₩36,183 | ₩35,928 | ₩36,022 | +0.26% | 4.7천 |
| 2026.09.30 | ₩35,955 | ₩36,042 | ₩35,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,901 |
| -0.15% |
| 1.8천 |
| 2026.09.29 | ₩35,754 | ₩35,836 | ₩35,633 | ₩35,836 | +0.23% | 2.6천 |
|---|
| 2026.09.28 | ₩35,939 | ₩35,982 | ₩35,687 | ₩35,916 | -0.06% | 3.8천 |
|---|
| 2026.09.25 | ₩36,143 | ₩36,304 | ₩36,082 | ₩36,114 | -0.08% | 4.5천 |
|---|
| 2026.09.24 | ₩36,035 | ₩36,143 | ₩35,975 | ₩36,143 | +0.30% | 7.3천 |
|---|
| 2026.09.23 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩36,719 | ₩36,719 | ₩36,384 | ₩36,565 | -0.42% | 2.4천 |
|---|
| 2026.09.21 | ₩36,357 | ₩36,465 | ₩36,344 | ₩36,424 | +0.18% | 3.8천 |
|---|
| 2026.09.18 | ₩35,955 | ₩36,049 | ₩35,955 | ₩36,049 | +0.26% | 3.6천 |
|---|
| 2026.09.17 | ₩36,584 | ₩36,585 | ₩36,263 | ₩36,267 | -0.87% | 5.7천 |
|---|
| 2026.09.16 | ₩36,109 | ₩36,109 | ₩35,834 | ₩35,873 | -0.65% | 2.1천 |
|---|
| 2026.09.15 | ₩35,713 | ₩35,868 | ₩35,687 | ₩35,849 | +0.38% | 3.6천 |
|---|
| 2026.09.14 | ₩35,968 | ₩36,250 | ₩35,968 | ₩36,241 | +0.76% | 1.9천 |
|---|
| 2026.09.11 | ₩36,310 | ₩36,424 | ₩36,227 | ₩36,289 | -0.06% | 3.3천 |
|---|
| 2026.09.10 | ₩36,089 | ₩36,371 | ₩36,062 | ₩36,062 | -0.07% | 3.9천 |
|---|
| 2026.09.09 | ₩36,646 | ₩36,646 | ₩36,465 | ₩36,491 | -0.42% | 3.6천 |
|---|
| 2026.09.08 | ₩37,189 | ₩37,296 | ₩36,974 | ₩37,028 | -0.43% | 2만 |
|---|
| 2026.09.04 | ₩37,081 | ₩37,120 | ₩37,028 | ₩37,120 | +0.10% | 1.7천 |
|---|
| 2026.09.03 | ₩36,988 | ₩37,122 | ₩36,988 | ₩37,104 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩37,026 | ₩37,028 | ₩36,625 | ₩36,852 | -0.47% | 6.3천 |
|---|
| 2026.09.01 | ₩36,920 | ₩36,974 | ₩36,639 | ₩36,647 | -0.74% | 900 |
|---|
| 2026.08.31 | ₩37,403 | ₩37,403 | ₩37,162 | ₩37,370 | -0.09% | 4천 |
|---|
| 2026.08.28 | ₩38,503 | ₩38,503 | ₩37,586 | ₩37,586 | -2.38% | 4.1천 |
|---|
| 2026.08.27 | ₩38,349 | ₩38,488 | ₩38,349 | ₩38,488 | +0.36% | 1.7천 |
|---|
| 2026.08.26 | ₩38,168 | ₩38,262 | ₩38,020 | ₩38,105 | -0.17% | 5.6천 |
|---|
| 2026.08.25 | ₩38,181 | ₩38,181 | ₩37,913 | ₩38,022 | -0.42% | 1.1만 |
|---|
| 2026.08.24 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩38,013 | ₩38,397 | ₩38,013 | ₩38,397 | +1.01% | 1.5천 |
|---|
| 2026.08.20 | ₩37,906 | ₩37,906 | ₩37,799 | ₩37,861 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩38,817 | ₩38,817 | ₩38,530 | ₩38,575 | -0.62% | 3.1천 |
|---|
| 2026.08.18 | ₩38,651 | ₩38,651 | ₩38,472 | ₩38,472 | -0.46% | 800 |
|---|
| 2026.08.17 | ₩39,160 | ₩39,227 | ₩39,133 | ₩39,182 | +0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩39,106 | ₩39,259 | ₩39,106 | ₩39,259 | +0.39% | 600 |
|---|
| 2026.08.13 | ₩39,106 | ₩39,147 | ₩38,999 | ₩39,053 | -0.14% | 2.2천 |
|---|
| 2026.08.12 | ₩38,704 | ₩38,899 | ₩38,704 | ₩38,878 | +0.45% | 1.4만 |
|---|
| 2026.08.11 | ₩38,532 | ₩38,637 | ₩38,402 | ₩38,424 | -0.28% | 4.7천 |
|---|
| 2026.08.10 | ₩38,563 | ₩38,563 | ₩38,382 | ₩38,409 | -0.40% | 6.9천 |
|---|
| 2026.08.07 | ₩38,369 | ₩38,455 | ₩38,369 | ₩38,455 | +0.22% | 1.6천 |
|---|
| 2026.08.06 | ₩38,168 | ₩38,168 | ₩38,007 | ₩38,031 | -0.36% | 3천 |
|---|
| 2026.08.05 | ₩38,436 | ₩38,490 | ₩38,333 | ₩38,333 | -0.27% | 2.5천 |
|---|
| 2026.08.04 | ₩38,195 | ₩38,358 | ₩38,195 | ₩38,358 | +0.43% | 600 |
|---|
| 2026.08.03 | ₩36,786 | ₩37,269 | ₩36,786 | ₩37,236 | +1.22% | 1.9천 |
|---|
| 2026.07.31 | ₩37,135 | ₩37,135 | ₩36,172 | ₩36,581 | -1.49% | 4.4천 |
|---|
| 2026.07.30 | ₩36,062 | ₩36,636 | ₩36,057 | ₩36,636 | +1.59% | 2천 |
|---|
| 2026.07.29 | ₩36,027 | ₩36,572 | ₩35,755 | ₩35,755 | -0.76% | 3.5천 |
|---|
| 2026.07.28 | ₩36,444 | ₩36,580 | ₩36,444 | ₩36,580 | +0.37% | 1.2천 |
|---|
| 2026.07.27 | ₩37,578 | ₩37,578 | ₩36,654 | ₩37,068 | -1.36% | 6.1천 |
|---|
| 2026.07.24 | ₩37,254 | ₩37,254 | ₩36,773 | ₩36,851 | -1.08% | 9천 |
|---|
| 2026.07.23 | ₩37,610 | ₩37,618 | ₩37,081 | ₩37,260 | -0.93% | 5.8천 |
|---|
| 2026.07.22 | ₩37,631 | ₩37,819 | ₩37,494 | ₩37,494 | -0.36% | 5.6천 |
|---|
| 2026.07.21 | ₩37,779 | ₩37,916 | ₩37,779 | ₩37,916 | +0.36% | 1.8천 |
|---|
| 2026.07.20 | ₩37,511 | ₩37,511 | ₩37,161 | ₩37,161 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩37,336 | ₩37,618 | ₩37,336 | ₩37,521 | +0.50% | 3.3천 |
|---|
| 2026.07.16 | ₩37,792 | ₩37,792 | ₩37,363 | ₩37,437 | -0.94% | 3.6천 |
|---|
| 2026.07.15 | ₩38,490 | ₩38,557 | ₩37,752 | ₩38,105 | -1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩38,101 | ₩38,248 | ₩38,101 | ₩38,248 | +0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩38,134 | ₩38,134 | ₩37,725 | ₩37,843 | -0.76% | 1.5만 |
|---|
| 2026.07.10 | ₩39,522 | ₩39,522 | ₩38,409 | ₩38,562 | -2.43% | 3.1천 |
|---|
| 2026.07.09 | ₩38,637 | ₩39,241 | ₩38,637 | ₩38,988 | +0.91% | 4.1천 |
|---|
| 2026.07.08 | ₩37,953 | ₩38,211 | ₩37,698 | ₩38,211 | +0.68% | 2.6천 |
|---|
| 2026.07.07 | ₩38,141 | ₩38,604 | ₩38,141 | ₩38,382 | +0.63% | 5.8천 |
|---|
| 2026.07.06 | ₩38,946 | ₩39,066 | ₩38,766 | ₩38,766 | -0.46% | 800 |
|---|
| 2026.07.02 | ₩38,040 | ₩38,342 | ₩38,040 | ₩38,342 | +0.79% | 900 |
|---|
| 2026.07.01 | ₩39,469 | ₩39,542 | ₩39,135 | ₩39,135 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩38,986 | ₩39,723 | ₩38,986 | ₩39,638 | +1.67% | 4.3천 |
|---|
| 2026.06.29 | ₩38,476 | ₩38,904 | ₩38,476 | ₩38,904 | +1.11% | 1.9천 |
|---|
| 2026.06.26 | ₩38,295 | ₩38,503 | ₩38,295 | ₩38,503 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩38,711 | ₩38,811 | ₩38,503 | ₩38,644 | -0.17% | 4.4천 |
|---|
| 2026.06.24 | ₩38,329 | ₩38,677 | ₩37,953 | ₩38,205 | -0.32% | 3.3천 |
|---|
| 2026.06.23 | ₩38,047 | ₩38,530 | ₩38,034 | ₩38,200 | +0.40% | 9.9천 |
|---|
| 2026.06.22 | ₩38,798 | ₩38,992 | ₩38,677 | ₩38,986 | +0.48% | 2만 |
|---|
| 2026.06.18 | ₩38,516 | ₩38,516 | ₩37,698 | ₩38,436 | -0.21% | 6.3천 |
|---|
| 2026.06.17 | ₩37,819 | ₩38,262 | ₩37,511 | ₩37,511 | -0.82% | 8.2천 |
|---|
| 2026.06.16 | ₩38,396 | ₩38,396 | ₩37,501 | ₩37,501 | -2.33% | 4.3천 |
|---|
| 2026.06.15 | ₩38,262 | ₩38,262 | ₩38,060 | ₩38,071 | -0.50% | 1만 |
|---|
| 2026.06.12 | ₩37,511 | ₩38,007 | ₩37,511 | ₩37,645 | +0.36% | 2.8천 |
|---|
| 2026.06.11 | ₩36,210 | ₩37,397 | ₩36,210 | ₩37,397 | +3.28% | 3천 |
|---|
| 2026.06.10 | ₩36,096 | ₩36,096 | ₩35,849 | ₩35,849 | -0.68% | 1.8천 |
|---|
| 2026.06.09 | ₩37,269 | ₩37,283 | ₩35,405 | ₩36,517 | -2.02% | 5.9천 |
|---|
| 2026.06.08 | ₩36,840 | ₩36,847 | ₩36,545 | ₩36,548 | -0.79% | 3.1천 |
|---|
| 2026.06.05 | ₩37,484 | ₩37,484 | ₩36,116 | ₩36,328 | -3.08% | 4천 |
|---|
| 2026.06.04 | ₩37,524 | ₩38,329 | ₩37,524 | ₩38,192 | +1.78% | 4.5천 |
|---|
| 2026.06.03 | ₩37,631 | ₩38,060 | ₩37,631 | ₩37,861 | +0.61% | 5.5천 |
|---|
| 2026.06.02 | ₩37,779 | ₩38,141 | ₩37,779 | ₩38,072 | +0.78% | 4.5천 |
|---|
| 2026.06.01 | ₩37,376 | ₩37,946 | ₩37,376 | ₩37,694 | +0.85% | 5.5천 |
|---|
| 2026.05.29 | ₩37,879 | ₩37,879 | ₩37,484 | ₩37,870 | -0.02% | 4.1천 |
|---|
| 2026.05.28 | ₩37,967 | ₩38,288 | ₩37,967 | ₩38,126 | +0.42% | 3.6천 |
|---|
| 2026.05.27 | ₩38,011 | ₩38,011 | ₩37,765 | ₩37,924 | -0.23% | 3.8천 |
|---|
| 2026.05.26 | ₩37,752 | ₩38,101 | ₩37,752 | ₩38,081 | +0.87% | 1.1만 |
|---|
| 2026.05.22 | ₩37,175 | ₩37,323 | ₩37,148 | ₩37,222 | +0.13% | 6.7천 |
|---|
| 2026.05.21 | ₩36,411 | ₩36,833 | ₩36,411 | ₩36,788 | +1.03% | 2.6천 |
|---|
| 2026.05.20 | ₩36,169 | ₩36,340 | ₩36,169 | ₩36,340 | +0.47% | 2.6천 |
|---|
| 2026.05.19 | ₩35,030 | ₩35,325 | ₩34,775 | ₩35,325 | +0.84% | 2.3천 |
|---|
| 2026.05.18 | ₩35,821 | ₩35,821 | ₩35,276 | ₩35,633 | -0.52% | 5.8천 |
|---|
| 2026.05.15 | ₩36,318 | ₩36,438 | ₩36,283 | ₩36,283 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩36,827 | ₩37,309 | ₩36,827 | ₩37,262 | +1.18% | 1.9천 |
|---|
| 2026.05.13 | ₩37,148 | ₩37,148 | ₩36,786 | ₩36,997 | -0.41% | 3.7천 |
|---|
| 2026.05.12 | ₩36,612 | ₩36,916 | ₩36,558 | ₩36,916 | +0.83% | 1.3천 |
|---|
| 2026.05.11 | ₩36,961 | ₩37,537 | ₩36,961 | ₩37,382 | +1.14% | 3.9천 |
|---|
| 2026.05.08 | ₩37,175 | ₩37,175 | ₩36,546 | ₩36,800 | -1.01% | 3.9천 |
|---|
| 2026.05.07 | ₩36,974 | ₩37,041 | ₩36,438 | ₩36,581 | -1.06% | 4.6천 |
|---|
| 2026.05.06 | ₩36,961 | ₩37,257 | ₩36,914 | ₩37,257 | +0.80% | 1.6만 |
|---|
| 2026.05.05 | ₩36,459 | ₩36,733 | ₩36,459 | ₩36,682 | +0.61% | 3.8천 |
|---|
| 2026.05.04 | ₩36,316 | ₩36,330 | ₩35,941 | ₩36,007 | -0.85% | 1.6천 |
|---|
| 2026.05.01 | ₩36,089 | ₩36,183 | ₩36,049 | ₩36,050 | -0.11% | 5.4천 |
|---|
| 2026.04.30 | ₩35,137 | ₩36,025 | ₩35,137 | ₩36,025 | +2.53% | 2.7천 |
|---|
| 2026.04.29 | ₩35,043 | ₩35,043 | ₩34,627 | ₩34,865 | -0.51% | 1.4천 |
|---|
| 2026.04.28 | ₩35,499 | ₩35,499 | ₩34,696 | ₩34,902 | -1.68% | 6.9천 |
|---|
| 2026.04.27 | ₩35,821 | ₩35,821 | ₩35,646 | ₩35,731 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩35,646 | ₩36,009 | ₩35,646 | ₩35,864 | +0.61% | 1.4천 |
|---|
| 2026.04.23 | ₩35,941 | ₩36,129 | ₩35,539 | ₩35,747 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩36,210 | ₩36,223 | ₩35,727 | ₩36,018 | -0.53% | 2.1만 |
|---|
| 2026.04.21 | ₩36,485 | ₩36,599 | ₩35,767 | ₩35,861 | -1.71% | 1.8만 |
|---|
| 2026.04.20 | ₩36,156 | ₩36,263 | ₩35,928 | ₩36,223 | +0.19% | 6.9천 |
|---|
| 2026.04.17 | ₩35,821 | ₩36,196 | ₩35,770 | ₩35,982 | +0.45% | 9.5천 |
|---|
| 2026.04.16 | ₩35,137 | ₩35,351 | ₩35,137 | ₩35,298 | +0.46% | 6.2천 |
|---|
| 2026.04.15 | ₩35,204 | ₩35,231 | ₩34,881 | ₩35,182 | -0.06% | 7.6천 |
|---|
| 2026.04.14 | ₩35,097 | ₩35,123 | ₩34,627 | ₩35,105 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩33,970 | ₩34,493 | ₩33,970 | ₩34,493 | +1.54% | 9.5천 |
|---|
| 2026.04.10 | ₩33,782 | ₩33,977 | ₩33,662 | ₩33,770 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩33,731 | ₩34,010 | ₩33,641 | ₩33,849 | +0.35% | 1.5만 |
|---|
| 2026.04.08 | ₩33,916 | ₩33,997 | ₩33,608 | ₩33,666 | -0.74% | 7.5천 |
|---|
| 2026.04.07 | ₩32,413 | ₩32,562 | ₩32,119 | ₩32,512 | +0.31% | 7.3천 |
|---|
| 2026.04.06 | ₩32,455 | ₩32,502 | ₩32,361 | ₩32,492 | +0.12% | 9.5천 |
|---|
| 2026.04.02 | ₩31,891 | ₩32,405 | ₩31,891 | ₩32,405 | +1.61% | 3.2천 |
|---|
| 2026.04.01 | ₩32,066 | ₩32,548 | ₩32,066 | ₩32,146 | +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 | ₩30,121 | ₩30,332 | -1.45% | 4.6만 |
|---|
| 2026.03.27 | ₩31,382 | ₩31,650 | ₩31,087 | ₩31,177 | -0.65% | 1만 |
|---|
| 2026.03.26 | ₩32,602 | ₩32,602 | ₩31,789 | ₩31,789 | -2.49% | 1.3만 |
|---|
| 2026.03.25 | ₩32,835 | ₩32,835 | ₩32,763 | ₩32,803 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩31,956 | ₩32,428 | ₩31,956 | ₩32,294 | +1.06% | 1.2만 |
|---|
| 2026.03.23 | ₩31,958 | ₩32,642 | ₩31,958 | ₩32,146 | +0.59% | 6.7천 |
|---|
| 2026.03.20 | ₩31,945 | ₩31,945 | ₩31,274 | ₩31,461 | -1.52% | 4.5천 |
|---|
| 2026.03.19 | ₩31,527 | ₩32,547 | ₩31,527 | ₩32,321 | +2.52% | 2.7만 |
|---|
| 2026.03.18 | ₩32,361 | ₩32,414 | ₩31,958 | ₩31,972 | -1.20% | 2.8만 |
|---|
| 2026.03.17 | ₩32,495 | ₩32,495 | ₩32,173 | ₩32,334 | -0.50% | 2.3만 |
|---|
| 2026.03.16 | ₩32,227 | ₩32,280 | ₩32,025 | ₩32,039 | -0.58% | 3.2천 |
|---|
| 2026.03.13 | ₩31,878 | ₩31,887 | ₩31,502 | ₩31,646 | -0.73% | 5.6천 |
|---|
| 2026.03.12 | ₩32,294 | ₩32,294 | ₩31,863 | ₩31,865 | -1.33% | 4천 |
|---|
| 2026.03.11 | ₩32,776 | ₩33,165 | ₩32,750 | ₩32,844 | +0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩33,353 | ₩33,474 | ₩32,911 | ₩32,937 | -1.25% | 9.4천 |
|---|
| 2026.03.09 | ₩31,958 | ₩33,018 | ₩31,590 | ₩32,994 | +3.24% | 2.1만 |
|---|
| 2026.03.06 | ₩32,709 | ₩32,709 | ₩32,213 | ₩32,213 | -1.52% | 2.1천 |
|---|
| 2026.03.05 | ₩33,715 | ₩33,782 | ₩32,665 | ₩33,114 | -1.78% | 1.5만 |
|---|
| 2026.03.04 | ₩33,643 | ₩34,021 | ₩33,595 | ₩33,836 | +0.57% | 8.8천 |
|---|
| 2026.03.03 | ₩33,007 | ₩33,809 | ₩32,919 | ₩33,474 | +1.41% | 2만 |
|---|
| 2026.03.02 | ₩34,190 | ₩34,413 | ₩33,957 | ₩34,332 | +0.42% | 5.7천 |
|---|
| 2026.02.27 | ₩34,077 | ₩34,077 | ₩33,568 | ₩33,876 | -0.59% | 5천 |
|---|
| 2026.02.26 | ₩34,292 | ₩34,426 | ₩33,957 | ₩34,418 | +0.37% | 4.9천 |
|---|
| 2026.02.25 | ₩34,372 | ₩34,473 | ₩34,279 | ₩34,305 | -0.20% | 1만 |
|---|
| 2026.02.24 | ₩33,648 | ₩34,292 | ₩33,648 | ₩34,207 | +1.66% | 2만 |
|---|
| 2026.02.23 | ₩33,434 | ₩33,675 | ₩33,293 | ₩33,675 | +0.72% | 1.1만 |
|---|
| 2026.02.20 | ₩34,320 | ₩34,320 | ₩33,997 | ₩34,118 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩33,890 | ₩34,225 | ₩33,836 | ₩34,211 | +0.95% | 1.6만 |
|---|
| 2026.02.18 | ₩34,185 | ₩34,387 | ₩33,823 | ₩34,000 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩33,460 | ₩33,735 | ₩33,179 | ₩33,711 | +0.75% | 5.2천 |
|---|
| 2026.02.13 | ₩33,434 | ₩33,890 | ₩33,247 | ₩33,568 | +0.40% | 2.5만 |
|---|
| 2026.02.12 | ₩34,386 | ₩34,386 | ₩33,192 | ₩33,226 | -3.37% | 1.3만 |
|---|
| 2026.02.11 | ₩33,715 | ₩34,131 | ₩33,595 | ₩34,089 | +1.11% | 5.8천 |
|---|
| 2026.02.10 | ₩34,600 | ₩34,665 | ₩34,305 | ₩34,346 | -0.74% | 1.1만 |
|---|
| 2026.02.09 | ₩34,171 | ₩34,694 | ₩33,983 | ₩34,627 | +1.33% | 3만 |
|---|
| 2026.02.06 | ₩33,407 | ₩34,064 | ₩33,340 | ₩34,064 | +1.97% | 1.7만 |
|---|
| 2026.02.05 | ₩33,031 | ₩33,459 | ₩32,629 | ₩32,629 | -1.22% | 2.2만 |
|---|
| 2026.02.04 | ₩34,051 | ₩34,077 | ₩32,730 | ₩33,367 | -2.01% | 2.4만 |
|---|
| 2026.02.03 | ₩34,232 | ₩34,292 | ₩33,528 | ₩34,171 | -0.18% | 2.1만 |
|---|
| 2026.02.02 | ₩33,581 | ₩34,265 | ₩33,581 | ₩34,037 | +1.36% | 2.5만 |
|---|
| 2026.01.30 | ₩34,245 | ₩34,245 | ₩33,695 | ₩33,796 | -1.31% | 3.3천 |
|---|
| 2026.01.29 | ₩34,386 | ₩34,520 | ₩34,030 | ₩34,516 | +0.38% | 1.6만 |
|---|
| 2026.01.28 | ₩35,164 | ₩35,164 | ₩34,600 | ₩34,743 | -1.20% | 7.3천 |
|---|
| 2026.01.27 | ₩34,772 | ₩34,828 | ₩34,675 | ₩34,792 | +0.06% | 9.9천 |
|---|
| 2026.01.26 | ₩34,936 | ₩34,936 | ₩34,600 | ₩34,627 | -0.88% | 3.3만 |
|---|
| 2026.01.23 | ₩35,284 | ₩35,284 | ₩34,614 | ₩34,667 | -1.75% | 5.1천 |
|---|
| 2026.01.22 | ₩35,472 | ₩35,472 | ₩35,244 | ₩35,311 | -0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩34,989 | ₩35,294 | ₩34,600 | ₩35,217 | +0.65% | 3.7만 |
|---|
| 2026.01.20 | ₩34,721 | ₩35,164 | ₩34,667 | ₩34,721 | 0.00% | 6.7천 |
|---|
| 2026.01.16 | ₩35,284 | ₩35,392 | ₩35,070 | ₩35,083 | -0.57% | 2.1만 |
|---|
| 2026.01.15 | ₩34,828 | ₩35,284 | ₩34,802 | ₩35,030 | +0.58% | 7천 |
|---|
| 2026.01.14 | ₩34,507 | ₩34,667 | ₩34,331 | ₩34,667 | +0.47% | 2천 |
|---|
| 2026.01.13 | ₩34,600 | ₩34,694 | ₩34,533 | ₩34,627 | +0.08% | 2.5만 |
|---|
| 2026.01.12 | ₩34,118 | ₩34,520 | ₩34,071 | ₩34,520 | +1.18% | 1.2만 |
|---|
| 2026.01.09 | ₩34,211 | ₩34,382 | ₩34,198 | ₩34,238 | +0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩34,225 | ₩34,225 | ₩33,702 | ₩33,823 | -1.18% | 6.4천 |
|---|
| 2026.01.07 | ₩33,983 | ₩33,983 | ₩33,648 | ₩33,796 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩33,420 | ₩33,802 | ₩33,266 | ₩33,802 | +1.14% | 2.5만 |
|---|
| 2026.01.05 | ₩32,964 | ₩33,353 | ₩32,964 | ₩33,338 | +1.14% | 7.3천 |
|---|
| 2026.01.02 | ₩32,535 | ₩32,709 | ₩32,455 | ₩32,709 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩32,401 | ₩32,401 | ₩32,110 | ₩32,110 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩32,683 | ₩32,683 | ₩32,384 | ₩32,384 | -0.92% | 1.5만 |
|---|
| 2025.12.29 | ₩32,857 | ₩32,857 | ₩32,582 | ₩32,636 | -0.67% | 6.6천 |
|---|
| 2025.12.26 | ₩33,018 | ₩33,018 | ₩32,844 | ₩32,881 | -0.41% | 9.5천 |
|---|
| 2025.12.24 | ₩32,924 | ₩33,098 | ₩32,924 | ₩33,085 | +0.49% | 1.4만 |
|---|
| 2025.12.23 | ₩32,911 | ₩33,031 | ₩32,790 | ₩32,978 | +0.20% | 6.1천 |
|---|
| 2025.12.22 | ₩32,877 | ₩33,192 | ₩32,877 | ₩33,098 | +0.67% | 4.9천 |
|---|
| 2025.12.19 | ₩32,121 | ₩32,618 | ₩32,121 | ₩32,562 | +1.37% | 1.1만 |
|---|
| 2025.12.18 | ₩32,052 | ₩32,213 | ₩31,771 | ₩31,843 | -0.65% | 4.2천 |
|---|
| 2025.12.17 | ₩32,374 | ₩32,374 | ₩31,472 | ₩31,472 | -2.79% | 1.4만 |
|---|
| 2025.12.16 | ₩32,441 | ₩32,455 | ₩31,913 | ₩32,145 | -0.91% | 8.4천 |
|---|
| 2025.12.15 | ₩32,736 | ₩32,736 | ₩32,334 | ₩32,334 | -1.23% | 7.5천 |
|---|
| 2025.12.12 | ₩33,232 | ₩33,232 | ₩32,626 | ₩32,626 | -1.82% | 2천 |
|---|
| 2025.12.11 | ₩33,286 | ₩33,608 | ₩33,259 | ₩33,530 | +0.73% | 6.1천 |
|---|
| 2025.12.10 | ₩32,870 | ₩33,286 | ₩32,763 | ₩33,116 | +0.75% | 7.5천 |
|---|
| 2025.12.09 | ₩33,031 | ₩33,085 | ₩32,831 | ₩32,831 | -0.60% | 3천 |
|---|
| 2025.12.08 | ₩33,072 | ₩33,072 | ₩32,750 | ₩32,830 | -0.73% | 5.9천 |
|---|
| 2025.12.05 | ₩32,844 | ₩32,924 | ₩32,696 | ₩32,696 | -0.45% | 6.3천 |
|---|
| 2025.12.04 | ₩32,321 | ₩32,924 | ₩32,321 | ₩32,763 | +1.37% | 1.3만 |
|---|
| 2025.12.03 | ₩32,186 | ₩32,321 | ₩32,106 | ₩32,307 | +0.38% | 5.5만 |
|---|
| 2025.12.02 | ₩31,932 | ₩32,093 | ₩31,866 | ₩31,866 | -0.21% | 7.4천 |
|---|
| 2025.12.01 | ₩32,173 | ₩32,227 | ₩31,877 | ₩31,877 | -0.92% | 9.7천 |
|---|
| 2025.11.28 | ₩32,347 | ₩32,492 | ₩32,347 | ₩32,492 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩32,227 | ₩32,495 | ₩32,019 | ₩32,276 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩31,297 | ₩31,932 | ₩31,297 | ₩31,885 | +1.88% | 2.7만 |
|---|
| 2025.11.24 | ₩31,006 | ₩31,342 | ₩30,959 | ₩31,340 | +1.08% | 1.4만 |
|---|
| 2025.11.21 | ₩29,786 | ₩30,644 | ₩29,786 | ₩30,363 | +1.94% | 1.2만 |
|---|
| 2025.11.20 | ₩31,299 | ₩31,462 | ₩29,744 | ₩29,744 | -4.97% | 6.8천 |
|---|
| 2025.11.19 | ₩30,242 | ₩30,832 | ₩30,242 | ₩30,599 | +1.18% | 1.3만 |
|---|
| 2025.11.18 | ₩30,071 | ₩30,472 | ₩29,921 | ₩30,367 | +0.98% | 36.8만 |
|---|
| 2025.11.17 | ₩30,926 | ₩30,926 | ₩30,092 | ₩30,294 | -2.04% | 6.2천 |
|---|
| 2025.11.14 | ₩30,751 | ₩31,140 | ₩30,751 | ₩30,765 | +0.04% | 8.8천 |
|---|
| 2025.11.13 | ₩31,281 | ₩31,281 | ₩30,577 | ₩30,577 | -2.25% | 1천 |
|---|
| 2025.11.12 | ₩32,200 | ₩32,200 | ₩31,988 | ₩31,988 | -0.66% | 1.9천 |
|---|
| 2025.11.11 | ₩32,133 | ₩32,150 | ₩32,121 | ₩32,121 | -0.04% | 800 |
|---|
| 2025.11.10 | ₩32,374 | ₩32,472 | ₩32,052 | ₩32,347 | -0.08% | 2.8천 |
|---|
| 2025.11.07 | ₩31,108 | ₩31,824 | ₩31,108 | ₩31,818 | +2.28% | 1.1천 |
|---|
| 2025.11.06 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩32,079 | ₩32,361 | ₩32,052 | ₩32,347 | +0.84% | 1.2만 |
|---|
| 2025.11.04 | ₩31,891 | ₩32,441 | ₩31,891 | ₩31,944 | +0.16% | 4천 |
|---|
| 2025.11.03 | ₩32,321 | ₩32,582 | ₩32,321 | ₩32,567 | +0.76% | 3.2천 |
|---|
| 2025.10.31 | ₩32,538 | ₩32,660 | ₩32,538 | ₩32,660 | +0.38% | 200 |
|---|
| 2025.10.30 | ₩32,652 | ₩33,004 | ₩32,416 | ₩32,416 | -0.72% | 4.5천 |
|---|
| 2025.10.29 | ₩32,844 | ₩33,230 | ₩32,841 | ₩32,841 | -0.01% | 1.2천 |
|---|
| 2025.10.28 | ₩33,085 | ₩33,232 | ₩32,991 | ₩33,062 | -0.07% | 2.6천 |
|---|
| 2025.10.27 | ₩33,309 | ₩33,324 | ₩33,004 | ₩33,045 | -0.79% | 2천 |
|---|
| 2025.10.24 | ₩32,696 | ₩32,857 | ₩32,696 | ₩32,811 | +0.35% | 3천 |
|---|
| 2025.10.23 | ₩31,878 | ₩32,318 | ₩31,878 | ₩32,318 | +1.38% | 700 |
|---|
| 2025.10.22 | ₩32,052 | ₩32,052 | ₩31,167 | ₩31,547 | -1.58% | 3.5천 |
|---|
| 2025.10.21 | ₩32,213 | ₩32,361 | ₩32,200 | ₩32,268 | +0.17% | 2천 |
|---|
| 2025.10.20 | ₩32,307 | ₩32,455 | ₩32,186 | ₩32,408 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩31,905 | ₩31,999 | ₩31,637 | ₩31,810 | -0.30% | 1.3천 |
|---|
| 2025.10.16 | ₩32,978 | ₩33,004 | ₩32,093 | ₩32,160 | -2.48% | 6.1만 |
|---|
| 2025.10.15 | ₩32,280 | ₩32,696 | ₩32,280 | ₩32,609 | +1.02% | 1.3천 |
|---|
| 2025.10.14 | ₩31,999 | ₩32,602 | ₩31,999 | ₩32,345 | +1.08% | 2.5천 |
|---|
| 2025.10.13 | ₩32,173 | ₩32,248 | ₩32,173 | ₩32,248 | +0.23% | 700 |
|---|
| 2025.10.10 | ₩31,690 | ₩31,744 | ₩31,143 | ₩31,143 | -1.73% | 700 |
|---|