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 | ₩35,645 | ₩36,141 | ₩35,645 | ₩36,047 | +1.13% | 5.1천 |
| 2026.10.08 | ₩35,242 | ₩35,504 | ₩35,242 | ₩35,484 | +0.69% | 2.6천 |
| 2026.10.07 | ₩35,645 | ₩35,886 | ₩35,645 | ₩35,698 | +0.15% | 3.1천 |
| 2026.10.06 | ₩36,866 | ₩36,866 | ₩36,267 | ₩36,267 | -1.62% | 1.2만 |
| 2026.10.05 | ₩36,691 | ₩36,705 | ₩36,658 | ₩36,658 | -0.09% | 2.2천 |
| 2026.10.02 | ₩36,544 | ₩36,544 | ₩36,400 | ₩36,400 | -0.39% | 2천 |
| 2026.10.01 | ₩35,940 | ₩36,195 | ₩35,940 | ₩36,034 | +0.26% | 4.7천 |
| 2026.09.30 | ₩35,967 | ₩36,054 | ₩35,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,913 |
| -0.15% |
| 1.8천 |
| 2026.09.29 | ₩35,765 | ₩35,847 | ₩35,645 | ₩35,847 | +0.23% | 2.6천 |
|---|
| 2026.09.28 | ₩35,951 | ₩35,994 | ₩35,698 | ₩35,928 | -0.06% | 3.8천 |
|---|
| 2026.09.25 | ₩36,155 | ₩36,315 | ₩36,094 | ₩36,126 | -0.08% | 4.5천 |
|---|
| 2026.09.24 | ₩36,047 | ₩36,155 | ₩35,987 | ₩36,155 | +0.30% | 7.3천 |
|---|
| 2026.09.23 | ₩36,035 | ₩36,035 | ₩36,035 | ₩36,035 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩36,731 | ₩36,731 | ₩36,396 | ₩36,577 | -0.42% | 2.4천 |
|---|
| 2026.09.21 | ₩36,369 | ₩36,476 | ₩36,356 | ₩36,436 | +0.18% | 3.8천 |
|---|
| 2026.09.18 | ₩35,967 | ₩36,061 | ₩35,967 | ₩36,061 | +0.26% | 3.6천 |
|---|
| 2026.09.17 | ₩36,596 | ₩36,597 | ₩36,275 | ₩36,279 | -0.87% | 5.7천 |
|---|
| 2026.09.16 | ₩36,121 | ₩36,121 | ₩35,846 | ₩35,885 | -0.65% | 2.1천 |
|---|
| 2026.09.15 | ₩35,725 | ₩35,879 | ₩35,698 | ₩35,861 | +0.38% | 3.6천 |
|---|
| 2026.09.14 | ₩35,980 | ₩36,262 | ₩35,980 | ₩36,252 | +0.76% | 1.9천 |
|---|
| 2026.09.11 | ₩36,322 | ₩36,436 | ₩36,239 | ₩36,301 | -0.06% | 3.3천 |
|---|
| 2026.09.10 | ₩36,101 | ₩36,383 | ₩36,074 | ₩36,074 | -0.07% | 3.9천 |
|---|
| 2026.09.09 | ₩36,658 | ₩36,658 | ₩36,476 | ₩36,503 | -0.42% | 3.6천 |
|---|
| 2026.09.08 | ₩37,201 | ₩37,308 | ₩36,986 | ₩37,040 | -0.43% | 2만 |
|---|
| 2026.09.04 | ₩37,094 | ₩37,132 | ₩37,040 | ₩37,132 | +0.10% | 1.7천 |
|---|
| 2026.09.03 | ₩37,000 | ₩37,134 | ₩37,000 | ₩37,116 | +0.32% | 1.7천 |
|---|
| 2026.09.02 | ₩37,039 | ₩37,040 | ₩36,637 | ₩36,864 | -0.47% | 6.3천 |
|---|
| 2026.09.01 | ₩36,933 | ₩36,986 | ₩36,651 | ₩36,659 | -0.74% | 900 |
|---|
| 2026.08.31 | ₩37,416 | ₩37,416 | ₩37,174 | ₩37,382 | -0.09% | 4천 |
|---|
| 2026.08.28 | ₩38,516 | ₩38,516 | ₩37,598 | ₩37,598 | -2.38% | 4.1천 |
|---|
| 2026.08.27 | ₩38,361 | ₩38,501 | ₩38,361 | ₩38,501 | +0.36% | 1.7천 |
|---|
| 2026.08.26 | ₩38,180 | ₩38,274 | ₩38,033 | ₩38,117 | -0.17% | 5.6천 |
|---|
| 2026.08.25 | ₩38,194 | ₩38,194 | ₩37,925 | ₩38,034 | -0.42% | 1.1만 |
|---|
| 2026.08.24 | ₩37,962 | ₩37,962 | ₩37,962 | ₩37,962 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩38,026 | ₩38,410 | ₩38,026 | ₩38,410 | +1.01% | 1.5천 |
|---|
| 2026.08.20 | ₩37,919 | ₩37,919 | ₩37,811 | ₩37,873 | -0.12% | 1.1천 |
|---|
| 2026.08.19 | ₩38,830 | ₩38,830 | ₩38,542 | ₩38,588 | -0.62% | 3.1천 |
|---|
| 2026.08.18 | ₩38,663 | ₩38,663 | ₩38,485 | ₩38,485 | -0.46% | 800 |
|---|
| 2026.08.17 | ₩39,173 | ₩39,240 | ₩39,146 | ₩39,194 | +0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩39,119 | ₩39,272 | ₩39,119 | ₩39,272 | +0.39% | 600 |
|---|
| 2026.08.13 | ₩39,119 | ₩39,160 | ₩39,012 | ₩39,066 | -0.14% | 2.2천 |
|---|
| 2026.08.12 | ₩38,717 | ₩38,911 | ₩38,717 | ₩38,891 | +0.45% | 1.4만 |
|---|
| 2026.08.11 | ₩38,545 | ₩38,650 | ₩38,415 | ₩38,436 | -0.28% | 4.7천 |
|---|
| 2026.08.10 | ₩38,576 | ₩38,576 | ₩38,395 | ₩38,422 | -0.40% | 6.9천 |
|---|
| 2026.08.07 | ₩38,381 | ₩38,467 | ₩38,381 | ₩38,467 | +0.22% | 1.6천 |
|---|
| 2026.08.06 | ₩38,180 | ₩38,180 | ₩38,019 | ₩38,043 | -0.36% | 3천 |
|---|
| 2026.08.05 | ₩38,449 | ₩38,502 | ₩38,345 | ₩38,345 | -0.27% | 2.5천 |
|---|
| 2026.08.04 | ₩38,207 | ₩38,371 | ₩38,207 | ₩38,371 | +0.43% | 600 |
|---|
| 2026.08.03 | ₩36,798 | ₩37,281 | ₩36,798 | ₩37,248 | +1.22% | 1.9천 |
|---|
| 2026.07.31 | ₩37,147 | ₩37,147 | ₩36,184 | ₩36,593 | -1.49% | 4.4천 |
|---|
| 2026.07.30 | ₩36,074 | ₩36,648 | ₩36,069 | ₩36,648 | +1.59% | 2천 |
|---|
| 2026.07.29 | ₩36,039 | ₩36,584 | ₩35,767 | ₩35,767 | -0.76% | 3.5천 |
|---|
| 2026.07.28 | ₩36,456 | ₩36,592 | ₩36,456 | ₩36,592 | +0.37% | 1.2천 |
|---|
| 2026.07.27 | ₩37,590 | ₩37,590 | ₩36,666 | ₩37,080 | -1.36% | 6.1천 |
|---|
| 2026.07.24 | ₩37,267 | ₩37,267 | ₩36,785 | ₩36,863 | -1.08% | 9천 |
|---|
| 2026.07.23 | ₩37,622 | ₩37,630 | ₩37,094 | ₩37,272 | -0.93% | 5.8천 |
|---|
| 2026.07.22 | ₩37,644 | ₩37,831 | ₩37,507 | ₩37,507 | -0.36% | 5.6천 |
|---|
| 2026.07.21 | ₩37,791 | ₩37,928 | ₩37,791 | ₩37,928 | +0.36% | 1.8천 |
|---|
| 2026.07.20 | ₩37,523 | ₩37,523 | ₩37,173 | ₩37,173 | -0.93% | 2.3천 |
|---|
| 2026.07.17 | ₩37,348 | ₩37,630 | ₩37,348 | ₩37,534 | +0.50% | 3.3천 |
|---|
| 2026.07.16 | ₩37,805 | ₩37,805 | ₩37,375 | ₩37,449 | -0.94% | 3.6천 |
|---|
| 2026.07.15 | ₩38,502 | ₩38,569 | ₩37,764 | ₩38,117 | -1.00% | 1.5만 |
|---|
| 2026.07.14 | ₩38,113 | ₩38,261 | ₩38,113 | ₩38,261 | +0.39% | 1.5천 |
|---|
| 2026.07.13 | ₩38,147 | ₩38,147 | ₩37,738 | ₩37,856 | -0.76% | 1.5만 |
|---|
| 2026.07.10 | ₩39,535 | ₩39,535 | ₩38,422 | ₩38,575 | -2.43% | 3.1천 |
|---|
| 2026.07.09 | ₩38,650 | ₩39,253 | ₩38,650 | ₩39,001 | +0.91% | 4.1천 |
|---|
| 2026.07.08 | ₩37,966 | ₩38,223 | ₩37,711 | ₩38,223 | +0.68% | 2.6천 |
|---|
| 2026.07.07 | ₩38,153 | ₩38,616 | ₩38,153 | ₩38,395 | +0.63% | 5.8천 |
|---|
| 2026.07.06 | ₩38,958 | ₩39,079 | ₩38,779 | ₩38,779 | -0.46% | 800 |
|---|
| 2026.07.02 | ₩38,053 | ₩38,355 | ₩38,053 | ₩38,355 | +0.79% | 900 |
|---|
| 2026.07.01 | ₩39,482 | ₩39,555 | ₩39,147 | ₩39,147 | -0.85% | 1.4천 |
|---|
| 2026.06.30 | ₩38,999 | ₩39,736 | ₩38,999 | ₩39,651 | +1.67% | 4.3천 |
|---|
| 2026.06.29 | ₩38,489 | ₩38,917 | ₩38,489 | ₩38,917 | +1.11% | 1.9천 |
|---|
| 2026.06.26 | ₩38,308 | ₩38,516 | ₩38,308 | ₩38,516 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩38,724 | ₩38,824 | ₩38,516 | ₩38,656 | -0.17% | 4.4천 |
|---|
| 2026.06.24 | ₩38,341 | ₩38,690 | ₩37,966 | ₩38,218 | -0.32% | 3.3천 |
|---|
| 2026.06.23 | ₩38,059 | ₩38,542 | ₩38,046 | ₩38,212 | +0.40% | 9.9천 |
|---|
| 2026.06.22 | ₩38,811 | ₩39,005 | ₩38,690 | ₩38,999 | +0.48% | 2만 |
|---|
| 2026.06.18 | ₩38,529 | ₩38,529 | ₩37,711 | ₩38,449 | -0.21% | 6.3천 |
|---|
| 2026.06.17 | ₩37,831 | ₩38,274 | ₩37,523 | ₩37,523 | -0.82% | 8.2천 |
|---|
| 2026.06.16 | ₩38,408 | ₩38,408 | ₩37,513 | ₩37,513 | -2.33% | 4.3천 |
|---|
| 2026.06.15 | ₩38,274 | ₩38,274 | ₩38,073 | ₩38,084 | -0.50% | 1만 |
|---|
| 2026.06.12 | ₩37,523 | ₩38,019 | ₩37,523 | ₩37,657 | +0.36% | 2.8천 |
|---|
| 2026.06.11 | ₩36,222 | ₩37,409 | ₩36,222 | ₩37,409 | +3.28% | 3천 |
|---|
| 2026.06.10 | ₩36,108 | ₩36,108 | ₩35,861 | ₩35,861 | -0.68% | 1.8천 |
|---|
| 2026.06.09 | ₩37,281 | ₩37,295 | ₩35,417 | ₩36,529 | -2.02% | 5.9천 |
|---|
| 2026.06.08 | ₩36,852 | ₩36,859 | ₩36,557 | ₩36,560 | -0.79% | 3.1천 |
|---|
| 2026.06.05 | ₩37,496 | ₩37,496 | ₩36,128 | ₩36,340 | -3.08% | 4천 |
|---|
| 2026.06.04 | ₩37,536 | ₩38,341 | ₩37,536 | ₩38,204 | +1.78% | 4.5천 |
|---|
| 2026.06.03 | ₩37,644 | ₩38,073 | ₩37,644 | ₩37,873 | +0.61% | 5.5천 |
|---|
| 2026.06.02 | ₩37,791 | ₩38,153 | ₩37,791 | ₩38,085 | +0.78% | 4.5천 |
|---|
| 2026.06.01 | ₩37,389 | ₩37,959 | ₩37,389 | ₩37,707 | +0.85% | 5.5천 |
|---|
| 2026.05.29 | ₩37,892 | ₩37,892 | ₩37,496 | ₩37,882 | -0.02% | 4.1천 |
|---|
| 2026.05.28 | ₩37,979 | ₩38,301 | ₩37,979 | ₩38,139 | +0.42% | 3.6천 |
|---|
| 2026.05.27 | ₩38,023 | ₩38,023 | ₩37,778 | ₩37,936 | -0.23% | 3.8천 |
|---|
| 2026.05.26 | ₩37,764 | ₩38,113 | ₩37,764 | ₩38,093 | +0.87% | 1.1만 |
|---|
| 2026.05.22 | ₩37,187 | ₩37,335 | ₩37,161 | ₩37,234 | +0.13% | 6.7천 |
|---|
| 2026.05.21 | ₩36,423 | ₩36,845 | ₩36,423 | ₩36,800 | +1.03% | 2.6천 |
|---|
| 2026.05.20 | ₩36,181 | ₩36,352 | ₩36,181 | ₩36,352 | +0.47% | 2.6천 |
|---|
| 2026.05.19 | ₩35,041 | ₩35,336 | ₩34,786 | ₩35,336 | +0.84% | 2.3천 |
|---|
| 2026.05.18 | ₩35,833 | ₩35,833 | ₩35,288 | ₩35,645 | -0.52% | 5.8천 |
|---|
| 2026.05.15 | ₩36,330 | ₩36,450 | ₩36,295 | ₩36,295 | -0.10% | 1.2천 |
|---|
| 2026.05.14 | ₩36,839 | ₩37,322 | ₩36,839 | ₩37,275 | +1.18% | 1.9천 |
|---|
| 2026.05.13 | ₩37,161 | ₩37,161 | ₩36,798 | ₩37,009 | -0.41% | 3.7천 |
|---|
| 2026.05.12 | ₩36,624 | ₩36,929 | ₩36,570 | ₩36,929 | +0.83% | 1.3천 |
|---|
| 2026.05.11 | ₩36,973 | ₩37,550 | ₩36,973 | ₩37,394 | +1.14% | 3.9천 |
|---|
| 2026.05.08 | ₩37,187 | ₩37,187 | ₩36,558 | ₩36,812 | -1.01% | 3.9천 |
|---|
| 2026.05.07 | ₩36,986 | ₩37,053 | ₩36,450 | ₩36,593 | -1.06% | 4.6천 |
|---|
| 2026.05.06 | ₩36,973 | ₩37,269 | ₩36,926 | ₩37,269 | +0.80% | 1.6만 |
|---|
| 2026.05.05 | ₩36,471 | ₩36,745 | ₩36,471 | ₩36,694 | +0.61% | 3.8천 |
|---|
| 2026.05.04 | ₩36,328 | ₩36,342 | ₩35,953 | ₩36,019 | -0.85% | 1.6천 |
|---|
| 2026.05.01 | ₩36,101 | ₩36,195 | ₩36,061 | ₩36,062 | -0.11% | 5.4천 |
|---|
| 2026.04.30 | ₩35,148 | ₩36,036 | ₩35,148 | ₩36,036 | +2.53% | 2.7천 |
|---|
| 2026.04.29 | ₩35,054 | ₩35,054 | ₩34,639 | ₩34,876 | -0.51% | 1.4천 |
|---|
| 2026.04.28 | ₩35,511 | ₩35,511 | ₩34,707 | ₩34,914 | -1.68% | 6.9천 |
|---|
| 2026.04.27 | ₩35,833 | ₩35,833 | ₩35,658 | ₩35,743 | -0.25% | 3.2천 |
|---|
| 2026.04.24 | ₩35,658 | ₩36,020 | ₩35,658 | ₩35,875 | +0.61% | 1.4천 |
|---|
| 2026.04.23 | ₩35,953 | ₩36,141 | ₩35,551 | ₩35,759 | -0.54% | 4.8천 |
|---|
| 2026.04.22 | ₩36,222 | ₩36,235 | ₩35,739 | ₩36,030 | -0.53% | 2.1만 |
|---|
| 2026.04.21 | ₩36,497 | ₩36,611 | ₩35,779 | ₩35,873 | -1.71% | 1.8만 |
|---|
| 2026.04.20 | ₩36,168 | ₩36,275 | ₩35,940 | ₩36,235 | +0.19% | 6.9천 |
|---|
| 2026.04.17 | ₩35,833 | ₩36,208 | ₩35,782 | ₩35,994 | +0.45% | 9.5천 |
|---|
| 2026.04.16 | ₩35,148 | ₩35,363 | ₩35,148 | ₩35,309 | +0.46% | 6.2천 |
|---|
| 2026.04.15 | ₩35,215 | ₩35,242 | ₩34,892 | ₩35,194 | -0.06% | 7.6천 |
|---|
| 2026.04.14 | ₩35,108 | ₩35,135 | ₩34,639 | ₩35,116 | +0.02% | 2.1천 |
|---|
| 2026.04.13 | ₩33,981 | ₩34,504 | ₩33,981 | ₩34,504 | +1.54% | 9.5천 |
|---|
| 2026.04.10 | ₩33,793 | ₩33,988 | ₩33,673 | ₩33,781 | -0.04% | 8.9천 |
|---|
| 2026.04.09 | ₩33,742 | ₩34,021 | ₩33,653 | ₩33,860 | +0.35% | 1.5만 |
|---|
| 2026.04.08 | ₩33,928 | ₩34,008 | ₩33,619 | ₩33,677 | -0.74% | 7.5천 |
|---|
| 2026.04.07 | ₩32,424 | ₩32,573 | ₩32,130 | ₩32,523 | +0.31% | 7.3천 |
|---|
| 2026.04.06 | ₩32,465 | ₩32,512 | ₩32,371 | ₩32,503 | +0.12% | 9.5천 |
|---|
| 2026.04.02 | ₩31,902 | ₩32,416 | ₩31,902 | ₩32,416 | +1.61% | 3.2천 |
|---|
| 2026.04.01 | ₩32,076 | ₩32,559 | ₩32,076 | ₩32,157 | +0.25% | 1.8만 |
|---|
| 2026.03.31 | ₩30,922 | ₩31,808 | ₩30,922 | ₩31,804 | +2.85% | 2.2만 |
|---|
| 2026.03.30 | ₩30,788 | ₩30,788 | ₩30,131 | ₩30,342 | -1.45% | 4.6만 |
|---|
| 2026.03.27 | ₩31,392 | ₩31,660 | ₩31,097 | ₩31,187 | -0.65% | 1만 |
|---|
| 2026.03.26 | ₩32,613 | ₩32,613 | ₩31,800 | ₩31,800 | -2.49% | 1.3만 |
|---|
| 2026.03.25 | ₩32,846 | ₩32,846 | ₩32,774 | ₩32,814 | -0.10% | 1.4천 |
|---|
| 2026.03.24 | ₩31,966 | ₩32,438 | ₩31,966 | ₩32,304 | +1.06% | 1.2만 |
|---|
| 2026.03.23 | ₩31,969 | ₩32,653 | ₩31,969 | ₩32,157 | +0.59% | 6.7천 |
|---|
| 2026.03.20 | ₩31,955 | ₩31,955 | ₩31,285 | ₩31,471 | -1.52% | 4.5천 |
|---|
| 2026.03.19 | ₩31,537 | ₩32,558 | ₩31,537 | ₩32,331 | +2.52% | 2.7만 |
|---|
| 2026.03.18 | ₩32,371 | ₩32,425 | ₩31,969 | ₩31,982 | -1.20% | 2.8만 |
|---|
| 2026.03.17 | ₩32,506 | ₩32,506 | ₩32,184 | ₩32,345 | -0.50% | 2.3만 |
|---|
| 2026.03.16 | ₩32,237 | ₩32,291 | ₩32,036 | ₩32,049 | -0.58% | 3.2천 |
|---|
| 2026.03.13 | ₩31,888 | ₩31,898 | ₩31,513 | ₩31,656 | -0.73% | 5.6천 |
|---|
| 2026.03.12 | ₩32,304 | ₩32,304 | ₩31,874 | ₩31,875 | -1.33% | 4천 |
|---|
| 2026.03.11 | ₩32,787 | ₩33,176 | ₩32,760 | ₩32,854 | +0.20% | 7.5천 |
|---|
| 2026.03.10 | ₩33,364 | ₩33,485 | ₩32,921 | ₩32,948 | -1.25% | 9.4천 |
|---|
| 2026.03.09 | ₩31,969 | ₩33,029 | ₩31,600 | ₩33,005 | +3.24% | 2.1만 |
|---|
| 2026.03.06 | ₩32,720 | ₩32,720 | ₩32,224 | ₩32,224 | -1.52% | 2.1천 |
|---|
| 2026.03.05 | ₩33,726 | ₩33,793 | ₩32,676 | ₩33,125 | -1.78% | 1.5만 |
|---|
| 2026.03.04 | ₩33,654 | ₩34,032 | ₩33,606 | ₩33,847 | +0.57% | 8.8천 |
|---|
| 2026.03.03 | ₩33,018 | ₩33,820 | ₩32,929 | ₩33,485 | +1.41% | 2만 |
|---|
| 2026.03.02 | ₩34,201 | ₩34,424 | ₩33,968 | ₩34,343 | +0.42% | 5.7천 |
|---|
| 2026.02.27 | ₩34,089 | ₩34,089 | ₩33,579 | ₩33,887 | -0.59% | 5천 |
|---|
| 2026.02.26 | ₩34,303 | ₩34,437 | ₩33,968 | ₩34,429 | +0.37% | 4.9천 |
|---|
| 2026.02.25 | ₩34,384 | ₩34,484 | ₩34,290 | ₩34,317 | -0.20% | 1만 |
|---|
| 2026.02.24 | ₩33,659 | ₩34,303 | ₩33,659 | ₩34,219 | +1.66% | 2만 |
|---|
| 2026.02.23 | ₩33,445 | ₩33,686 | ₩33,304 | ₩33,686 | +0.72% | 1.1만 |
|---|
| 2026.02.20 | ₩34,331 | ₩34,331 | ₩34,008 | ₩34,129 | -0.59% | 2만 |
|---|
| 2026.02.19 | ₩33,901 | ₩34,236 | ₩33,847 | ₩34,223 | +0.95% | 1.6만 |
|---|
| 2026.02.18 | ₩34,196 | ₩34,398 | ₩33,834 | ₩34,011 | -0.54% | 1.6만 |
|---|
| 2026.02.17 | ₩33,471 | ₩33,746 | ₩33,190 | ₩33,722 | +0.75% | 5.2천 |
|---|
| 2026.02.13 | ₩33,445 | ₩33,901 | ₩33,258 | ₩33,579 | +0.40% | 2.5만 |
|---|
| 2026.02.12 | ₩34,397 | ₩34,397 | ₩33,203 | ₩33,237 | -3.37% | 1.3만 |
|---|
| 2026.02.11 | ₩33,726 | ₩34,142 | ₩33,606 | ₩34,101 | +1.11% | 5.8천 |
|---|
| 2026.02.10 | ₩34,612 | ₩34,676 | ₩34,317 | ₩34,357 | -0.74% | 1.1만 |
|---|
| 2026.02.09 | ₩34,182 | ₩34,706 | ₩33,995 | ₩34,639 | +1.33% | 3만 |
|---|
| 2026.02.06 | ₩33,418 | ₩34,075 | ₩33,351 | ₩34,075 | +1.97% | 1.7만 |
|---|
| 2026.02.05 | ₩33,042 | ₩33,470 | ₩32,640 | ₩32,640 | -1.22% | 2.2만 |
|---|
| 2026.02.04 | ₩34,062 | ₩34,089 | ₩32,740 | ₩33,378 | -2.01% | 2.4만 |
|---|
| 2026.02.03 | ₩34,243 | ₩34,303 | ₩33,539 | ₩34,182 | -0.18% | 2.1만 |
|---|
| 2026.02.02 | ₩33,592 | ₩34,276 | ₩33,592 | ₩34,048 | +1.36% | 2.5만 |
|---|
| 2026.01.30 | ₩34,256 | ₩34,256 | ₩33,706 | ₩33,807 | -1.31% | 3.3천 |
|---|
| 2026.01.29 | ₩34,397 | ₩34,531 | ₩34,042 | ₩34,527 | +0.38% | 1.6만 |
|---|
| 2026.01.28 | ₩35,175 | ₩35,175 | ₩34,612 | ₩34,754 | -1.20% | 7.3천 |
|---|
| 2026.01.27 | ₩34,783 | ₩34,840 | ₩34,687 | ₩34,804 | +0.06% | 9.9천 |
|---|
| 2026.01.26 | ₩34,947 | ₩34,947 | ₩34,612 | ₩34,639 | -0.88% | 3.3만 |
|---|
| 2026.01.23 | ₩35,296 | ₩35,296 | ₩34,625 | ₩34,679 | -1.75% | 5.1천 |
|---|
| 2026.01.22 | ₩35,484 | ₩35,484 | ₩35,256 | ₩35,323 | -0.45% | 1.1만 |
|---|
| 2026.01.21 | ₩35,001 | ₩35,305 | ₩34,612 | ₩35,229 | +0.65% | 3.7만 |
|---|
| 2026.01.20 | ₩34,732 | ₩35,175 | ₩34,679 | ₩34,732 | 0.00% | 6.7천 |
|---|
| 2026.01.16 | ₩35,296 | ₩35,403 | ₩35,081 | ₩35,095 | -0.57% | 2.1만 |
|---|
| 2026.01.15 | ₩34,840 | ₩35,296 | ₩34,813 | ₩35,041 | +0.58% | 7천 |
|---|
| 2026.01.14 | ₩34,518 | ₩34,679 | ₩34,342 | ₩34,679 | +0.47% | 2천 |
|---|
| 2026.01.13 | ₩34,612 | ₩34,706 | ₩34,545 | ₩34,639 | +0.08% | 2.5만 |
|---|
| 2026.01.12 | ₩34,129 | ₩34,531 | ₩34,082 | ₩34,531 | +1.18% | 1.2만 |
|---|
| 2026.01.09 | ₩34,223 | ₩34,393 | ₩34,209 | ₩34,250 | +0.08% | 2.6천 |
|---|
| 2026.01.08 | ₩34,236 | ₩34,236 | ₩33,713 | ₩33,834 | -1.18% | 6.4천 |
|---|
| 2026.01.07 | ₩33,995 | ₩33,995 | ₩33,659 | ₩33,807 | -0.55% | 1.8만 |
|---|
| 2026.01.06 | ₩33,431 | ₩33,814 | ₩33,277 | ₩33,814 | +1.14% | 2.5만 |
|---|
| 2026.01.05 | ₩32,975 | ₩33,364 | ₩32,975 | ₩33,349 | +1.14% | 7.3천 |
|---|
| 2026.01.02 | ₩32,546 | ₩32,720 | ₩32,465 | ₩32,720 | +0.54% | 3.8천 |
|---|
| 2025.12.31 | ₩32,412 | ₩32,412 | ₩32,120 | ₩32,120 | -0.90% | 4.9천 |
|---|
| 2025.12.30 | ₩32,693 | ₩32,693 | ₩32,394 | ₩32,394 | -0.92% | 1.5만 |
|---|
| 2025.12.29 | ₩32,868 | ₩32,868 | ₩32,593 | ₩32,646 | -0.67% | 6.6천 |
|---|
| 2025.12.26 | ₩33,029 | ₩33,029 | ₩32,854 | ₩32,892 | -0.41% | 9.5천 |
|---|
| 2025.12.24 | ₩32,935 | ₩33,109 | ₩32,935 | ₩33,096 | +0.49% | 1.4만 |
|---|
| 2025.12.23 | ₩32,921 | ₩33,042 | ₩32,801 | ₩32,988 | +0.20% | 6.1천 |
|---|
| 2025.12.22 | ₩32,888 | ₩33,203 | ₩32,888 | ₩33,109 | +0.67% | 4.9천 |
|---|
| 2025.12.19 | ₩32,131 | ₩32,629 | ₩32,131 | ₩32,573 | +1.37% | 1.1만 |
|---|
| 2025.12.18 | ₩32,063 | ₩32,224 | ₩31,781 | ₩31,854 | -0.65% | 4.2천 |
|---|
| 2025.12.17 | ₩32,385 | ₩32,385 | ₩31,482 | ₩31,482 | -2.79% | 1.4만 |
|---|
| 2025.12.16 | ₩32,452 | ₩32,465 | ₩31,923 | ₩32,155 | -0.91% | 8.4천 |
|---|
| 2025.12.15 | ₩32,747 | ₩32,747 | ₩32,345 | ₩32,345 | -1.23% | 7.5천 |
|---|
| 2025.12.12 | ₩33,243 | ₩33,243 | ₩32,637 | ₩32,637 | -1.82% | 2천 |
|---|
| 2025.12.11 | ₩33,297 | ₩33,619 | ₩33,270 | ₩33,541 | +0.73% | 6.1천 |
|---|
| 2025.12.10 | ₩32,881 | ₩33,297 | ₩32,774 | ₩33,127 | +0.75% | 7.5천 |
|---|
| 2025.12.09 | ₩33,042 | ₩33,096 | ₩32,842 | ₩32,842 | -0.60% | 3천 |
|---|
| 2025.12.08 | ₩33,082 | ₩33,082 | ₩32,760 | ₩32,841 | -0.73% | 5.9천 |
|---|
| 2025.12.05 | ₩32,854 | ₩32,935 | ₩32,707 | ₩32,707 | -0.45% | 6.3천 |
|---|
| 2025.12.04 | ₩32,331 | ₩32,935 | ₩32,331 | ₩32,774 | +1.37% | 1.3만 |
|---|
| 2025.12.03 | ₩32,197 | ₩32,331 | ₩32,116 | ₩32,318 | +0.38% | 5.5만 |
|---|
| 2025.12.02 | ₩31,942 | ₩32,103 | ₩31,876 | ₩31,876 | -0.21% | 7.4천 |
|---|
| 2025.12.01 | ₩32,184 | ₩32,237 | ₩31,887 | ₩31,887 | -0.92% | 9.7천 |
|---|
| 2025.11.28 | ₩32,358 | ₩32,503 | ₩32,358 | ₩32,503 | +0.45% | 1.7천 |
|---|
| 2025.11.26 | ₩32,237 | ₩32,506 | ₩32,029 | ₩32,287 | +0.15% | 1.2만 |
|---|
| 2025.11.25 | ₩31,308 | ₩31,942 | ₩31,308 | ₩31,895 | +1.88% | 2.7만 |
|---|
| 2025.11.24 | ₩31,016 | ₩31,352 | ₩30,969 | ₩31,350 | +1.08% | 1.4만 |
|---|
| 2025.11.21 | ₩29,796 | ₩30,654 | ₩29,796 | ₩30,372 | +1.94% | 1.2만 |
|---|
| 2025.11.20 | ₩31,309 | ₩31,473 | ₩29,754 | ₩29,754 | -4.97% | 6.8천 |
|---|
| 2025.11.19 | ₩30,252 | ₩30,842 | ₩30,252 | ₩30,609 | +1.18% | 1.3만 |
|---|
| 2025.11.18 | ₩30,081 | ₩30,482 | ₩29,931 | ₩30,376 | +0.98% | 36.8만 |
|---|
| 2025.11.17 | ₩30,936 | ₩30,936 | ₩30,101 | ₩30,304 | -2.04% | 6.2천 |
|---|
| 2025.11.14 | ₩30,762 | ₩31,151 | ₩30,762 | ₩30,775 | +0.04% | 8.8천 |
|---|
| 2025.11.13 | ₩31,291 | ₩31,291 | ₩30,587 | ₩30,587 | -2.25% | 1천 |
|---|
| 2025.11.12 | ₩32,210 | ₩32,210 | ₩31,998 | ₩31,998 | -0.66% | 1.9천 |
|---|
| 2025.11.11 | ₩32,143 | ₩32,161 | ₩32,131 | ₩32,131 | -0.04% | 800 |
|---|
| 2025.11.10 | ₩32,385 | ₩32,483 | ₩32,063 | ₩32,358 | -0.08% | 2.8천 |
|---|
| 2025.11.07 | ₩31,118 | ₩31,835 | ₩31,118 | ₩31,828 | +2.28% | 1.1천 |
|---|
| 2025.11.06 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩32,090 | ₩32,371 | ₩32,063 | ₩32,358 | +0.84% | 1.2만 |
|---|
| 2025.11.04 | ₩31,902 | ₩32,452 | ₩31,902 | ₩31,954 | +0.16% | 4천 |
|---|
| 2025.11.03 | ₩32,331 | ₩32,593 | ₩32,331 | ₩32,578 | +0.76% | 3.2천 |
|---|
| 2025.10.31 | ₩32,548 | ₩32,671 | ₩32,548 | ₩32,671 | +0.38% | 200 |
|---|
| 2025.10.30 | ₩32,662 | ₩33,015 | ₩32,426 | ₩32,426 | -0.72% | 4.5천 |
|---|
| 2025.10.29 | ₩32,854 | ₩33,241 | ₩32,852 | ₩32,852 | -0.01% | 1.2천 |
|---|
| 2025.10.28 | ₩33,096 | ₩33,243 | ₩33,002 | ₩33,073 | -0.07% | 2.6천 |
|---|
| 2025.10.27 | ₩33,320 | ₩33,335 | ₩33,015 | ₩33,056 | -0.79% | 2천 |
|---|
| 2025.10.24 | ₩32,707 | ₩32,868 | ₩32,707 | ₩32,822 | +0.35% | 3천 |
|---|
| 2025.10.23 | ₩31,888 | ₩32,328 | ₩31,888 | ₩32,328 | +1.38% | 700 |
|---|
| 2025.10.22 | ₩32,063 | ₩32,063 | ₩31,177 | ₩31,557 | -1.58% | 3.5천 |
|---|
| 2025.10.21 | ₩32,224 | ₩32,371 | ₩32,210 | ₩32,279 | +0.17% | 2천 |
|---|
| 2025.10.20 | ₩32,318 | ₩32,465 | ₩32,197 | ₩32,418 | +0.31% | 6.5천 |
|---|
| 2025.10.17 | ₩31,915 | ₩32,009 | ₩31,647 | ₩31,820 | -0.30% | 1.3천 |
|---|
| 2025.10.16 | ₩32,988 | ₩33,015 | ₩32,103 | ₩32,170 | -2.48% | 6.1만 |
|---|
| 2025.10.15 | ₩32,291 | ₩32,707 | ₩32,291 | ₩32,620 | +1.02% | 1.3천 |
|---|
| 2025.10.14 | ₩32,009 | ₩32,613 | ₩32,009 | ₩32,355 | +1.08% | 2.5천 |
|---|
| 2025.10.13 | ₩32,184 | ₩32,259 | ₩32,184 | ₩32,259 | +0.23% | 700 |
|---|
| 2025.10.10 | ₩31,701 | ₩31,754 | ₩31,153 | ₩31,153 | -1.73% | 700 |
|---|