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 | ₩35,604 | ₩36,100 | ₩35,604 | ₩36,006 | +1.13% | 5.1천 |
| 2026.10.08 | ₩35,202 | ₩35,464 | ₩35,202 | ₩35,444 | +0.69% | 2.6천 |
| 2026.10.07 | ₩35,604 | ₩35,846 | ₩35,604 | ₩35,658 | +0.15% | 3.1천 |
| 2026.10.06 | ₩36,824 | ₩36,824 | ₩36,226 | ₩36,226 | -1.62% | 1.2만 |
| 2026.10.05 | ₩36,650 | ₩36,663 | ₩36,616 | ₩36,616 | -0.09% | 2.2천 |
| 2026.10.02 | ₩36,502 | ₩36,502 | ₩36,359 | ₩36,359 | -0.39% | 2천 |
| 2026.10.01 | ₩35,899 | ₩36,154 | ₩35,899 | ₩35,993 | +0.26% | 4.7천 |
| 2026.09.30 | ₩35,926 | ₩36,013 | ₩35,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,872 |
| -0.15% |
| 1.8천 |
| 2026.09.29 | ₩35,725 | ₩35,807 | ₩35,604 | ₩35,807 | +0.23% | 2.6천 |
|---|
| 2026.09.28 | ₩35,910 | ₩35,953 | ₩35,658 | ₩35,887 | -0.06% | 3.8천 |
|---|
| 2026.09.25 | ₩36,114 | ₩36,274 | ₩36,053 | ₩36,085 | -0.08% | 4.5천 |
|---|
| 2026.09.24 | ₩36,006 | ₩36,114 | ₩35,946 | ₩36,114 | +0.30% | 7.3천 |
|---|
| 2026.09.23 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩36,690 | ₩36,690 | ₩36,355 | ₩36,536 | -0.42% | 2.4천 |
|---|
| 2026.09.21 | ₩36,328 | ₩36,435 | ₩36,315 | ₩36,395 | +0.18% | 3.8천 |
|---|
| 2026.09.18 | ₩35,926 | ₩36,020 | ₩35,926 | ₩36,020 | +0.26% | 3.6천 |
|---|
| 2026.09.17 | ₩36,554 | ₩36,556 | ₩36,234 | ₩36,238 | -0.87% | 5.7천 |
|---|
| 2026.09.16 | ₩36,080 | ₩36,080 | ₩35,805 | ₩35,844 | -0.65% | 2.1천 |
|---|
| 2026.09.15 | ₩35,685 | ₩35,839 | ₩35,658 | ₩35,820 | +0.38% | 3.6천 |
|---|
| 2026.09.14 | ₩35,939 | ₩36,221 | ₩35,939 | ₩36,211 | +0.76% | 1.9천 |
|---|
| 2026.09.11 | ₩36,281 | ₩36,395 | ₩36,198 | ₩36,260 | -0.06% | 3.3천 |
|---|
| 2026.09.10 | ₩36,060 | ₩36,341 | ₩36,033 | ₩36,033 | -0.07% | 3.9천 |
|---|
| 2026.09.09 | ₩36,616 | ₩36,616 | ₩36,435 | ₩36,462 | -0.42% | 3.6천 |
|---|
| 2026.09.08 | ₩37,159 | ₩37,266 | ₩36,944 | ₩36,998 | -0.43% | 2만 |
|---|
| 2026.09.04 | ₩37,052 | ₩37,090 | ₩36,998 | ₩37,090 | +0.10% | 1.7천 |
|---|
| 2026.09.03 | ₩36,958 | ₩37,092 | ₩36,958 | ₩37,074 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩36,997 | ₩36,998 | ₩36,596 | ₩36,822 | -0.47% | 6.3천 |
|---|
| 2026.09.01 | ₩36,891 | ₩36,944 | ₩36,609 | ₩36,617 | -0.74% | 900 |
|---|
| 2026.08.31 | ₩37,373 | ₩37,373 | ₩37,132 | ₩37,340 | -0.09% | 4천 |
|---|
| 2026.08.28 | ₩38,472 | ₩38,472 | ₩37,555 | ₩37,555 | -2.38% | 4.1천 |
|---|
| 2026.08.27 | ₩38,318 | ₩38,457 | ₩38,318 | ₩38,457 | +0.36% | 1.7천 |
|---|
| 2026.08.26 | ₩38,137 | ₩38,231 | ₩37,990 | ₩38,074 | -0.17% | 5.6천 |
|---|
| 2026.08.25 | ₩38,150 | ₩38,150 | ₩37,882 | ₩37,991 | -0.42% | 1.1만 |
|---|
| 2026.08.24 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩37,983 | ₩38,366 | ₩37,983 | ₩38,366 | +1.01% | 1.5천 |
|---|
| 2026.08.20 | ₩37,876 | ₩37,876 | ₩37,768 | ₩37,830 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩38,786 | ₩38,786 | ₩38,499 | ₩38,544 | -0.62% | 3.1천 |
|---|
| 2026.08.18 | ₩38,619 | ₩38,619 | ₩38,441 | ₩38,441 | -0.46% | 800 |
|---|
| 2026.08.17 | ₩39,129 | ₩39,196 | ₩39,102 | ₩39,150 | +0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩39,075 | ₩39,228 | ₩39,075 | ₩39,228 | +0.39% | 600 |
|---|
| 2026.08.13 | ₩39,075 | ₩39,115 | ₩38,968 | ₩39,021 | -0.14% | 2.2천 |
|---|
| 2026.08.12 | ₩38,673 | ₩38,867 | ₩38,673 | ₩38,847 | +0.45% | 1.4만 |
|---|
| 2026.08.11 | ₩38,501 | ₩38,606 | ₩38,371 | ₩38,393 | -0.28% | 4.7천 |
|---|
| 2026.08.10 | ₩38,532 | ₩38,532 | ₩38,351 | ₩38,378 | -0.40% | 6.9천 |
|---|
| 2026.08.07 | ₩38,338 | ₩38,424 | ₩38,338 | ₩38,424 | +0.22% | 1.6천 |
|---|
| 2026.08.06 | ₩38,137 | ₩38,137 | ₩37,976 | ₩38,000 | -0.36% | 3천 |
|---|
| 2026.08.05 | ₩38,405 | ₩38,459 | ₩38,302 | ₩38,302 | -0.27% | 2.5천 |
|---|
| 2026.08.04 | ₩38,164 | ₩38,327 | ₩38,164 | ₩38,327 | +0.43% | 600 |
|---|
| 2026.08.03 | ₩36,757 | ₩37,239 | ₩36,757 | ₩37,206 | +1.22% | 1.9천 |
|---|
| 2026.07.31 | ₩37,105 | ₩37,105 | ₩36,143 | ₩36,552 | -1.49% | 4.4천 |
|---|
| 2026.07.30 | ₩36,033 | ₩36,607 | ₩36,028 | ₩36,607 | +1.59% | 2천 |
|---|
| 2026.07.29 | ₩35,998 | ₩36,542 | ₩35,726 | ₩35,726 | -0.76% | 3.5천 |
|---|
| 2026.07.28 | ₩36,415 | ₩36,550 | ₩36,415 | ₩36,550 | +0.37% | 1.2천 |
|---|
| 2026.07.27 | ₩37,547 | ₩37,547 | ₩36,624 | ₩37,038 | -1.36% | 6.1천 |
|---|
| 2026.07.24 | ₩37,224 | ₩37,224 | ₩36,743 | ₩36,821 | -1.08% | 9천 |
|---|
| 2026.07.23 | ₩37,580 | ₩37,588 | ₩37,052 | ₩37,230 | -0.93% | 5.8천 |
|---|
| 2026.07.22 | ₩37,601 | ₩37,789 | ₩37,464 | ₩37,464 | -0.36% | 5.6천 |
|---|
| 2026.07.21 | ₩37,748 | ₩37,885 | ₩37,748 | ₩37,885 | +0.36% | 1.8천 |
|---|
| 2026.07.20 | ₩37,480 | ₩37,480 | ₩37,131 | ₩37,131 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩37,306 | ₩37,588 | ₩37,306 | ₩37,491 | +0.50% | 3.3천 |
|---|
| 2026.07.16 | ₩37,762 | ₩37,762 | ₩37,333 | ₩37,407 | -0.94% | 3.6천 |
|---|
| 2026.07.15 | ₩38,459 | ₩38,526 | ₩37,722 | ₩38,074 | -1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩38,070 | ₩38,217 | ₩38,070 | ₩38,217 | +0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩38,103 | ₩38,103 | ₩37,695 | ₩37,813 | -0.76% | 1.5만 |
|---|
| 2026.07.10 | ₩39,490 | ₩39,490 | ₩38,378 | ₩38,531 | -2.43% | 3.1천 |
|---|
| 2026.07.09 | ₩38,606 | ₩39,209 | ₩38,606 | ₩38,957 | +0.91% | 4.1천 |
|---|
| 2026.07.08 | ₩37,923 | ₩38,180 | ₩37,668 | ₩38,180 | +0.68% | 2.6천 |
|---|
| 2026.07.07 | ₩38,110 | ₩38,572 | ₩38,110 | ₩38,351 | +0.63% | 5.8천 |
|---|
| 2026.07.06 | ₩38,914 | ₩39,035 | ₩38,735 | ₩38,735 | -0.46% | 800 |
|---|
| 2026.07.02 | ₩38,010 | ₩38,311 | ₩38,010 | ₩38,311 | +0.79% | 900 |
|---|
| 2026.07.01 | ₩39,437 | ₩39,510 | ₩39,103 | ₩39,103 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩38,954 | ₩39,691 | ₩38,954 | ₩39,606 | +1.67% | 4.3천 |
|---|
| 2026.06.29 | ₩38,445 | ₩38,873 | ₩38,445 | ₩38,873 | +1.11% | 1.9천 |
|---|
| 2026.06.26 | ₩38,264 | ₩38,472 | ₩38,264 | ₩38,472 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩38,680 | ₩38,780 | ₩38,472 | ₩38,613 | -0.17% | 4.4천 |
|---|
| 2026.06.24 | ₩38,298 | ₩38,646 | ₩37,923 | ₩38,174 | -0.32% | 3.3천 |
|---|
| 2026.06.23 | ₩38,016 | ₩38,499 | ₩38,003 | ₩38,169 | +0.40% | 9.9천 |
|---|
| 2026.06.22 | ₩38,767 | ₩38,961 | ₩38,646 | ₩38,954 | +0.48% | 2만 |
|---|
| 2026.06.18 | ₩38,485 | ₩38,485 | ₩37,668 | ₩38,405 | -0.21% | 6.3천 |
|---|
| 2026.06.17 | ₩37,789 | ₩38,231 | ₩37,480 | ₩37,480 | -0.82% | 8.2천 |
|---|
| 2026.06.16 | ₩38,365 | ₩38,365 | ₩37,471 | ₩37,471 | -2.33% | 4.3천 |
|---|
| 2026.06.15 | ₩38,231 | ₩38,231 | ₩38,030 | ₩38,040 | -0.50% | 1만 |
|---|
| 2026.06.12 | ₩37,480 | ₩37,976 | ₩37,480 | ₩37,614 | +0.36% | 2.8천 |
|---|
| 2026.06.11 | ₩36,181 | ₩37,366 | ₩36,181 | ₩37,366 | +3.28% | 3천 |
|---|
| 2026.06.10 | ₩36,067 | ₩36,067 | ₩35,820 | ₩35,820 | -0.68% | 1.8천 |
|---|
| 2026.06.09 | ₩37,239 | ₩37,253 | ₩35,377 | ₩36,487 | -2.02% | 5.9천 |
|---|
| 2026.06.08 | ₩36,810 | ₩36,817 | ₩36,516 | ₩36,518 | -0.79% | 3.1천 |
|---|
| 2026.06.05 | ₩37,454 | ₩37,454 | ₩36,087 | ₩36,298 | -3.08% | 4천 |
|---|
| 2026.06.04 | ₩37,494 | ₩38,298 | ₩37,494 | ₩38,161 | +1.78% | 4.5천 |
|---|
| 2026.06.03 | ₩37,601 | ₩38,030 | ₩37,601 | ₩37,830 | +0.61% | 5.5천 |
|---|
| 2026.06.02 | ₩37,748 | ₩38,110 | ₩37,748 | ₩38,042 | +0.78% | 4.5천 |
|---|
| 2026.06.01 | ₩37,346 | ₩37,916 | ₩37,346 | ₩37,664 | +0.85% | 5.5천 |
|---|
| 2026.05.29 | ₩37,849 | ₩37,849 | ₩37,454 | ₩37,839 | -0.02% | 4.1천 |
|---|
| 2026.05.28 | ₩37,936 | ₩38,258 | ₩37,936 | ₩38,095 | +0.42% | 3.6천 |
|---|
| 2026.05.27 | ₩37,980 | ₩37,980 | ₩37,735 | ₩37,893 | -0.23% | 3.8천 |
|---|
| 2026.05.26 | ₩37,722 | ₩38,070 | ₩37,722 | ₩38,050 | +0.87% | 1.1만 |
|---|
| 2026.05.22 | ₩37,145 | ₩37,293 | ₩37,119 | ₩37,192 | +0.13% | 6.7천 |
|---|
| 2026.05.21 | ₩36,382 | ₩36,804 | ₩36,382 | ₩36,758 | +1.03% | 2.6천 |
|---|
| 2026.05.20 | ₩36,140 | ₩36,311 | ₩36,140 | ₩36,311 | +0.47% | 2.6천 |
|---|
| 2026.05.19 | ₩35,001 | ₩35,296 | ₩34,747 | ₩35,296 | +0.84% | 2.3천 |
|---|
| 2026.05.18 | ₩35,792 | ₩35,792 | ₩35,248 | ₩35,604 | -0.52% | 5.8천 |
|---|
| 2026.05.15 | ₩36,289 | ₩36,408 | ₩36,254 | ₩36,254 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩36,797 | ₩37,279 | ₩36,797 | ₩37,232 | +1.18% | 1.9천 |
|---|
| 2026.05.13 | ₩37,119 | ₩37,119 | ₩36,757 | ₩36,967 | -0.41% | 3.7천 |
|---|
| 2026.05.12 | ₩36,583 | ₩36,887 | ₩36,529 | ₩36,887 | +0.83% | 1.3천 |
|---|
| 2026.05.11 | ₩36,931 | ₩37,507 | ₩36,931 | ₩37,352 | +1.14% | 3.9천 |
|---|
| 2026.05.08 | ₩37,145 | ₩37,145 | ₩36,517 | ₩36,770 | -1.01% | 3.9천 |
|---|
| 2026.05.07 | ₩36,944 | ₩37,011 | ₩36,408 | ₩36,552 | -1.06% | 4.6천 |
|---|
| 2026.05.06 | ₩36,931 | ₩37,227 | ₩36,884 | ₩37,227 | +0.80% | 1.6만 |
|---|
| 2026.05.05 | ₩36,430 | ₩36,703 | ₩36,430 | ₩36,652 | +0.61% | 3.8천 |
|---|
| 2026.05.04 | ₩36,286 | ₩36,301 | ₩35,913 | ₩35,978 | -0.85% | 1.6천 |
|---|
| 2026.05.01 | ₩36,060 | ₩36,154 | ₩36,020 | ₩36,021 | -0.11% | 5.4천 |
|---|
| 2026.04.30 | ₩35,109 | ₩35,996 | ₩35,109 | ₩35,996 | +2.53% | 2.7천 |
|---|
| 2026.04.29 | ₩35,015 | ₩35,015 | ₩34,599 | ₩34,836 | -0.51% | 1.4천 |
|---|
| 2026.04.28 | ₩35,470 | ₩35,470 | ₩34,668 | ₩34,874 | -1.68% | 6.9천 |
|---|
| 2026.04.27 | ₩35,792 | ₩35,792 | ₩35,618 | ₩35,702 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩35,618 | ₩35,980 | ₩35,618 | ₩35,835 | +0.61% | 1.4천 |
|---|
| 2026.04.23 | ₩35,913 | ₩36,100 | ₩35,511 | ₩35,718 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩36,181 | ₩36,194 | ₩35,698 | ₩35,989 | -0.53% | 2.1만 |
|---|
| 2026.04.21 | ₩36,455 | ₩36,569 | ₩35,738 | ₩35,832 | -1.71% | 1.8만 |
|---|
| 2026.04.20 | ₩36,127 | ₩36,234 | ₩35,899 | ₩36,194 | +0.19% | 6.9천 |
|---|
| 2026.04.17 | ₩35,792 | ₩36,167 | ₩35,741 | ₩35,953 | +0.45% | 9.5천 |
|---|
| 2026.04.16 | ₩35,109 | ₩35,323 | ₩35,109 | ₩35,269 | +0.46% | 6.2천 |
|---|
| 2026.04.15 | ₩35,176 | ₩35,202 | ₩34,853 | ₩35,154 | -0.06% | 7.6천 |
|---|
| 2026.04.14 | ₩35,068 | ₩35,095 | ₩34,599 | ₩35,076 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩33,943 | ₩34,465 | ₩33,943 | ₩34,465 | +1.54% | 9.5천 |
|---|
| 2026.04.10 | ₩33,755 | ₩33,949 | ₩33,635 | ₩33,743 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩33,704 | ₩33,983 | ₩33,614 | ₩33,822 | +0.35% | 1.5만 |
|---|
| 2026.04.08 | ₩33,889 | ₩33,970 | ₩33,581 | ₩33,639 | -0.74% | 7.5천 |
|---|
| 2026.04.07 | ₩32,387 | ₩32,536 | ₩32,093 | ₩32,486 | +0.31% | 7.3천 |
|---|
| 2026.04.06 | ₩32,428 | ₩32,475 | ₩32,335 | ₩32,466 | +0.12% | 9.5천 |
|---|
| 2026.04.02 | ₩31,866 | ₩32,379 | ₩31,866 | ₩32,379 | +1.61% | 3.2천 |
|---|
| 2026.04.01 | ₩32,040 | ₩32,522 | ₩32,040 | ₩32,120 | +0.25% | 1.8만 |
|---|
| 2026.03.31 | ₩30,887 | ₩31,772 | ₩30,887 | ₩31,768 | +2.85% | 2.2만 |
|---|
| 2026.03.30 | ₩30,753 | ₩30,753 | ₩30,097 | ₩30,307 | -1.45% | 4.6만 |
|---|
| 2026.03.27 | ₩31,356 | ₩31,624 | ₩31,062 | ₩31,151 | -0.65% | 1만 |
|---|
| 2026.03.26 | ₩32,576 | ₩32,576 | ₩31,764 | ₩31,764 | -2.49% | 1.3만 |
|---|
| 2026.03.25 | ₩32,809 | ₩32,809 | ₩32,737 | ₩32,777 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩31,930 | ₩32,402 | ₩31,930 | ₩32,268 | +1.06% | 1.2만 |
|---|
| 2026.03.23 | ₩31,933 | ₩32,616 | ₩31,933 | ₩32,120 | +0.59% | 6.7천 |
|---|
| 2026.03.20 | ₩31,919 | ₩31,919 | ₩31,249 | ₩31,436 | -1.52% | 4.5천 |
|---|
| 2026.03.19 | ₩31,501 | ₩32,521 | ₩31,501 | ₩32,294 | +2.52% | 2.7만 |
|---|
| 2026.03.18 | ₩32,335 | ₩32,388 | ₩31,933 | ₩31,946 | -1.20% | 2.8만 |
|---|
| 2026.03.17 | ₩32,469 | ₩32,469 | ₩32,147 | ₩32,308 | -0.50% | 2.3만 |
|---|
| 2026.03.16 | ₩32,201 | ₩32,254 | ₩32,000 | ₩32,013 | -0.58% | 3.2천 |
|---|
| 2026.03.13 | ₩31,852 | ₩31,862 | ₩31,477 | ₩31,620 | -0.73% | 5.6천 |
|---|
| 2026.03.12 | ₩32,268 | ₩32,268 | ₩31,838 | ₩31,839 | -1.33% | 4천 |
|---|
| 2026.03.11 | ₩32,750 | ₩33,139 | ₩32,723 | ₩32,817 | +0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩33,326 | ₩33,447 | ₩32,884 | ₩32,911 | -1.25% | 9.4천 |
|---|
| 2026.03.09 | ₩31,933 | ₩32,991 | ₩31,564 | ₩32,967 | +3.24% | 2.1만 |
|---|
| 2026.03.06 | ₩32,683 | ₩32,683 | ₩32,187 | ₩32,187 | -1.52% | 2.1천 |
|---|
| 2026.03.05 | ₩33,688 | ₩33,755 | ₩32,639 | ₩33,088 | -1.78% | 1.5만 |
|---|
| 2026.03.04 | ₩33,616 | ₩33,994 | ₩33,567 | ₩33,809 | +0.57% | 8.8천 |
|---|
| 2026.03.03 | ₩32,981 | ₩33,782 | ₩32,892 | ₩33,447 | +1.41% | 2만 |
|---|
| 2026.03.02 | ₩34,162 | ₩34,385 | ₩33,929 | ₩34,305 | +0.42% | 5.7천 |
|---|
| 2026.02.27 | ₩34,050 | ₩34,050 | ₩33,541 | ₩33,849 | -0.59% | 5천 |
|---|
| 2026.02.26 | ₩34,264 | ₩34,398 | ₩33,929 | ₩34,390 | +0.37% | 4.9천 |
|---|
| 2026.02.25 | ₩34,345 | ₩34,445 | ₩34,251 | ₩34,278 | -0.20% | 1만 |
|---|
| 2026.02.24 | ₩33,621 | ₩34,264 | ₩33,621 | ₩34,180 | +1.66% | 2만 |
|---|
| 2026.02.23 | ₩33,407 | ₩33,648 | ₩33,266 | ₩33,648 | +0.72% | 1.1만 |
|---|
| 2026.02.20 | ₩34,292 | ₩34,292 | ₩33,970 | ₩34,090 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩33,862 | ₩34,197 | ₩33,809 | ₩34,184 | +0.95% | 1.6만 |
|---|
| 2026.02.18 | ₩34,157 | ₩34,359 | ₩33,795 | ₩33,972 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩33,434 | ₩33,708 | ₩33,152 | ₩33,684 | +0.75% | 5.2천 |
|---|
| 2026.02.13 | ₩33,407 | ₩33,862 | ₩33,220 | ₩33,541 | +0.40% | 2.5만 |
|---|
| 2026.02.12 | ₩34,358 | ₩34,358 | ₩33,165 | ₩33,199 | -3.37% | 1.3만 |
|---|
| 2026.02.11 | ₩33,688 | ₩34,104 | ₩33,567 | ₩34,062 | +1.11% | 5.8천 |
|---|
| 2026.02.10 | ₩34,573 | ₩34,637 | ₩34,278 | ₩34,318 | -0.74% | 1.1만 |
|---|
| 2026.02.09 | ₩34,144 | ₩34,666 | ₩33,956 | ₩34,599 | +1.33% | 3만 |
|---|
| 2026.02.06 | ₩33,380 | ₩34,037 | ₩33,313 | ₩34,037 | +1.97% | 1.7만 |
|---|
| 2026.02.05 | ₩33,005 | ₩33,432 | ₩32,603 | ₩32,603 | -1.22% | 2.2만 |
|---|
| 2026.02.04 | ₩34,023 | ₩34,050 | ₩32,703 | ₩33,340 | -2.01% | 2.4만 |
|---|
| 2026.02.03 | ₩34,204 | ₩34,264 | ₩33,501 | ₩34,144 | -0.18% | 2.1만 |
|---|
| 2026.02.02 | ₩33,554 | ₩34,238 | ₩33,554 | ₩34,010 | +1.36% | 2.5만 |
|---|
| 2026.01.30 | ₩34,217 | ₩34,217 | ₩33,668 | ₩33,769 | -1.31% | 3.3천 |
|---|
| 2026.01.29 | ₩34,358 | ₩34,492 | ₩34,003 | ₩34,488 | +0.38% | 1.6만 |
|---|
| 2026.01.28 | ₩35,135 | ₩35,135 | ₩34,573 | ₩34,715 | -1.20% | 7.3천 |
|---|
| 2026.01.27 | ₩34,744 | ₩34,800 | ₩34,648 | ₩34,764 | +0.06% | 9.9천 |
|---|
| 2026.01.26 | ₩34,908 | ₩34,908 | ₩34,573 | ₩34,599 | -0.88% | 3.3만 |
|---|
| 2026.01.23 | ₩35,256 | ₩35,256 | ₩34,586 | ₩34,640 | -1.75% | 5.1천 |
|---|
| 2026.01.22 | ₩35,444 | ₩35,444 | ₩35,216 | ₩35,283 | -0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩34,961 | ₩35,265 | ₩34,573 | ₩35,189 | +0.65% | 3.7만 |
|---|
| 2026.01.20 | ₩34,693 | ₩35,135 | ₩34,640 | ₩34,693 | 0.00% | 6.7천 |
|---|
| 2026.01.16 | ₩35,256 | ₩35,363 | ₩35,042 | ₩35,055 | -0.57% | 2.1만 |
|---|
| 2026.01.15 | ₩34,800 | ₩35,256 | ₩34,774 | ₩35,001 | +0.58% | 7천 |
|---|
| 2026.01.14 | ₩34,479 | ₩34,640 | ₩34,303 | ₩34,640 | +0.47% | 2천 |
|---|
| 2026.01.13 | ₩34,573 | ₩34,666 | ₩34,506 | ₩34,599 | +0.08% | 2.5만 |
|---|
| 2026.01.12 | ₩34,090 | ₩34,492 | ₩34,043 | ₩34,492 | +1.18% | 1.2만 |
|---|
| 2026.01.09 | ₩34,184 | ₩34,354 | ₩34,171 | ₩34,211 | +0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩34,197 | ₩34,197 | ₩33,675 | ₩33,795 | -1.18% | 6.4천 |
|---|
| 2026.01.07 | ₩33,956 | ₩33,956 | ₩33,621 | ₩33,769 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩33,393 | ₩33,775 | ₩33,239 | ₩33,775 | +1.14% | 2.5만 |
|---|
| 2026.01.05 | ₩32,938 | ₩33,326 | ₩32,938 | ₩33,312 | +1.14% | 7.3천 |
|---|
| 2026.01.02 | ₩32,509 | ₩32,683 | ₩32,428 | ₩32,683 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩32,375 | ₩32,375 | ₩32,084 | ₩32,084 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩32,656 | ₩32,656 | ₩32,357 | ₩32,357 | -0.92% | 1.5만 |
|---|
| 2025.12.29 | ₩32,830 | ₩32,830 | ₩32,556 | ₩32,609 | -0.67% | 6.6천 |
|---|
| 2025.12.26 | ₩32,991 | ₩32,991 | ₩32,817 | ₩32,855 | -0.41% | 9.5천 |
|---|
| 2025.12.24 | ₩32,897 | ₩33,072 | ₩32,897 | ₩33,058 | +0.49% | 1.4만 |
|---|
| 2025.12.23 | ₩32,884 | ₩33,005 | ₩32,763 | ₩32,951 | +0.20% | 6.1천 |
|---|
| 2025.12.22 | ₩32,851 | ₩33,165 | ₩32,851 | ₩33,072 | +0.67% | 4.9천 |
|---|
| 2025.12.19 | ₩32,095 | ₩32,592 | ₩32,095 | ₩32,536 | +1.37% | 1.1만 |
|---|
| 2025.12.18 | ₩32,026 | ₩32,187 | ₩31,745 | ₩31,817 | -0.65% | 4.2천 |
|---|
| 2025.12.17 | ₩32,348 | ₩32,348 | ₩31,446 | ₩31,446 | -2.79% | 1.4만 |
|---|
| 2025.12.16 | ₩32,415 | ₩32,428 | ₩31,887 | ₩32,119 | -0.91% | 8.4천 |
|---|
| 2025.12.15 | ₩32,710 | ₩32,710 | ₩32,308 | ₩32,308 | -1.23% | 7.5천 |
|---|
| 2025.12.12 | ₩33,206 | ₩33,206 | ₩32,600 | ₩32,600 | -1.82% | 2천 |
|---|
| 2025.12.11 | ₩33,259 | ₩33,581 | ₩33,232 | ₩33,503 | +0.73% | 6.1천 |
|---|
| 2025.12.10 | ₩32,844 | ₩33,259 | ₩32,737 | ₩33,089 | +0.75% | 7.5천 |
|---|
| 2025.12.09 | ₩33,005 | ₩33,058 | ₩32,805 | ₩32,805 | -0.60% | 3천 |
|---|
| 2025.12.08 | ₩33,045 | ₩33,045 | ₩32,723 | ₩32,804 | -0.73% | 5.9천 |
|---|
| 2025.12.05 | ₩32,817 | ₩32,897 | ₩32,670 | ₩32,670 | -0.45% | 6.3천 |
|---|
| 2025.12.04 | ₩32,294 | ₩32,897 | ₩32,294 | ₩32,737 | +1.37% | 1.3만 |
|---|
| 2025.12.03 | ₩32,160 | ₩32,294 | ₩32,080 | ₩32,281 | +0.38% | 5.5만 |
|---|
| 2025.12.02 | ₩31,906 | ₩32,067 | ₩31,840 | ₩31,840 | -0.21% | 7.4천 |
|---|
| 2025.12.01 | ₩32,147 | ₩32,201 | ₩31,851 | ₩31,851 | -0.92% | 9.7천 |
|---|
| 2025.11.28 | ₩32,321 | ₩32,466 | ₩32,321 | ₩32,466 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩32,201 | ₩32,469 | ₩31,993 | ₩32,250 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩31,272 | ₩31,906 | ₩31,272 | ₩31,859 | +1.88% | 2.7만 |
|---|
| 2025.11.24 | ₩30,981 | ₩31,316 | ₩30,934 | ₩31,315 | +1.08% | 1.4만 |
|---|
| 2025.11.21 | ₩29,762 | ₩30,619 | ₩29,762 | ₩30,338 | +1.94% | 1.2만 |
|---|
| 2025.11.20 | ₩31,273 | ₩31,437 | ₩29,720 | ₩29,720 | -4.97% | 6.8천 |
|---|
| 2025.11.19 | ₩30,217 | ₩30,807 | ₩30,217 | ₩30,574 | +1.18% | 1.3만 |
|---|
| 2025.11.18 | ₩30,047 | ₩30,448 | ₩29,897 | ₩30,342 | +0.98% | 36.8만 |
|---|
| 2025.11.17 | ₩30,901 | ₩30,901 | ₩30,067 | ₩30,270 | -2.04% | 6.2천 |
|---|
| 2025.11.14 | ₩30,727 | ₩31,115 | ₩30,727 | ₩30,740 | +0.04% | 8.8천 |
|---|
| 2025.11.13 | ₩31,256 | ₩31,256 | ₩30,552 | ₩30,552 | -2.25% | 1천 |
|---|
| 2025.11.12 | ₩32,174 | ₩32,174 | ₩31,962 | ₩31,962 | -0.66% | 1.9천 |
|---|
| 2025.11.11 | ₩32,107 | ₩32,124 | ₩32,095 | ₩32,095 | -0.04% | 800 |
|---|
| 2025.11.10 | ₩32,348 | ₩32,446 | ₩32,026 | ₩32,321 | -0.08% | 2.8천 |
|---|
| 2025.11.07 | ₩31,083 | ₩31,799 | ₩31,083 | ₩31,792 | +2.28% | 1.1천 |
|---|
| 2025.11.06 | ₩31,675 | ₩31,675 | ₩31,675 | ₩31,675 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩32,053 | ₩32,335 | ₩32,026 | ₩32,321 | +0.84% | 1.2만 |
|---|
| 2025.11.04 | ₩31,866 | ₩32,415 | ₩31,866 | ₩31,918 | +0.16% | 4천 |
|---|
| 2025.11.03 | ₩32,294 | ₩32,556 | ₩32,294 | ₩32,541 | +0.76% | 3.2천 |
|---|
| 2025.10.31 | ₩32,512 | ₩32,634 | ₩32,512 | ₩32,634 | +0.38% | 200 |
|---|
| 2025.10.30 | ₩32,625 | ₩32,978 | ₩32,390 | ₩32,390 | -0.72% | 4.5천 |
|---|
| 2025.10.29 | ₩32,817 | ₩33,203 | ₩32,814 | ₩32,814 | -0.01% | 1.2천 |
|---|
| 2025.10.28 | ₩33,058 | ₩33,206 | ₩32,964 | ₩33,036 | -0.07% | 2.6천 |
|---|
| 2025.10.27 | ₩33,282 | ₩33,297 | ₩32,978 | ₩33,018 | -0.79% | 2천 |
|---|
| 2025.10.24 | ₩32,670 | ₩32,830 | ₩32,670 | ₩32,785 | +0.35% | 3천 |
|---|
| 2025.10.23 | ₩31,852 | ₩32,292 | ₩31,852 | ₩32,292 | +1.38% | 700 |
|---|
| 2025.10.22 | ₩32,026 | ₩32,026 | ₩31,142 | ₩31,521 | -1.58% | 3.5천 |
|---|
| 2025.10.21 | ₩32,187 | ₩32,335 | ₩32,174 | ₩32,242 | +0.17% | 2천 |
|---|
| 2025.10.20 | ₩32,281 | ₩32,428 | ₩32,160 | ₩32,382 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩31,879 | ₩31,973 | ₩31,611 | ₩31,784 | -0.30% | 1.3천 |
|---|
| 2025.10.16 | ₩32,951 | ₩32,978 | ₩32,067 | ₩32,134 | -2.48% | 6.1만 |
|---|
| 2025.10.15 | ₩32,254 | ₩32,670 | ₩32,254 | ₩32,583 | +1.02% | 1.3천 |
|---|
| 2025.10.14 | ₩31,973 | ₩32,576 | ₩31,973 | ₩32,319 | +1.08% | 2.5천 |
|---|
| 2025.10.13 | ₩32,147 | ₩32,222 | ₩32,147 | ₩32,222 | +0.23% | 700 |
|---|
| 2025.10.10 | ₩31,665 | ₩31,718 | ₩31,118 | ₩31,118 | -1.73% | 700 |
|---|