시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Moderate Buffer ETF - May 과거 주가
FT Vest Nasdaq-100 Moderate Buffer ETF - May · QMMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Moderate Buffer ETF - May · QMMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,623 | ₩36,623 | ₩36,489 | ₩36,583 | -0.11% | 7.7천 |
| 2026.10.08 | ₩36,690 | ₩36,690 | ₩36,408 | ₩36,475 | -0.58% | 2만 |
| 2026.10.07 | ₩36,449 | ₩36,729 | ₩36,449 | ₩36,650 | +0.55% | 1.9만 |
| 2026.10.06 | ₩36,596 | ₩36,769 | ₩36,596 | ₩36,717 | +0.33% | 7.2천 |
| 2026.10.05 | ₩36,516 | ₩36,636 | ₩36,475 | ₩36,623 | +0.29% | 1.2만 |
| 2026.10.02 | ₩36,636 | ₩36,636 | ₩36,382 | ₩36,449 | -0.51% | 2.6만 |
| 2026.10.01 | ₩36,355 | ₩36,355 | ₩36,127 | ₩36,221 | -0.37% | 4.6만 |
| 2026.09.30 | ₩36,100 | ₩36,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,181 |
| +0.22% |
| 1.5만 |
| 2026.09.29 | ₩36,234 | ₩36,234 | ₩36,060 | ₩36,124 | -0.30% | 8.8천 |
|---|
| 2026.09.28 | ₩36,234 | ₩36,234 | ₩36,006 | ₩36,100 | -0.37% | 3.8천 |
|---|
| 2026.09.25 | ₩36,140 | ₩36,309 | ₩36,140 | ₩36,248 | +0.30% | 1.2만 |
|---|
| 2026.09.24 | ₩36,127 | ₩36,207 | ₩36,127 | ₩36,187 | +0.17% | 1천 |
|---|
| 2026.09.23 | ₩36,248 | ₩36,274 | ₩36,127 | ₩36,194 | -0.15% | 1.2만 |
|---|
| 2026.09.22 | ₩36,127 | ₩36,355 | ₩36,127 | ₩36,321 | +0.54% | 8.2천 |
|---|
| 2026.09.21 | ₩35,966 | ₩36,221 | ₩35,953 | ₩36,206 | +0.67% | 3만 |
|---|
| 2026.09.18 | ₩35,671 | ₩35,706 | ₩35,551 | ₩35,706 | +0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩35,511 | ₩35,604 | ₩35,511 | ₩35,602 | +0.26% | 3만 |
|---|
| 2026.09.16 | ₩35,310 | ₩35,423 | ₩35,216 | ₩35,245 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩35,323 | ₩35,350 | ₩35,229 | ₩35,243 | -0.23% | 9.9천 |
|---|
| 2026.09.14 | ₩35,149 | ₩35,390 | ₩35,149 | ₩35,383 | +0.67% | 6천 |
|---|
| 2026.09.11 | ₩35,544 | ₩35,578 | ₩35,511 | ₩35,528 | -0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩35,390 | ₩35,410 | ₩35,323 | ₩35,323 | -0.19% | 1.7만 |
|---|
| 2026.09.09 | ₩35,544 | ₩35,591 | ₩35,517 | ₩35,544 | 0.00% | 5만 |
|---|
| 2026.09.08 | ₩35,631 | ₩35,675 | ₩35,551 | ₩35,618 | -0.04% | 9.9천 |
|---|
| 2026.09.04 | ₩35,712 | ₩35,712 | ₩35,591 | ₩35,641 | -0.20% | 7.7천 |
|---|
| 2026.09.03 | ₩35,497 | ₩35,671 | ₩35,457 | ₩35,631 | +0.38% | 4.1만 |
|---|
| 2026.09.02 | ₩35,283 | ₩35,430 | ₩35,283 | ₩35,417 | +0.38% | 1.1만 |
|---|
| 2026.09.01 | ₩35,377 | ₩35,430 | ₩35,243 | ₩35,363 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩35,524 | ₩35,604 | ₩35,430 | ₩35,604 | +0.23% | 8.9천 |
|---|
| 2026.08.28 | ₩35,604 | ₩35,658 | ₩35,457 | ₩35,564 | -0.11% | 2만 |
|---|
| 2026.08.27 | ₩35,551 | ₩35,658 | ₩35,501 | ₩35,658 | +0.30% | 6.7천 |
|---|
| 2026.08.26 | ₩35,323 | ₩35,390 | ₩35,296 | ₩35,390 | +0.19% | 2.6만 |
|---|
| 2026.08.25 | ₩35,283 | ₩35,363 | ₩35,263 | ₩35,323 | +0.11% | 8.7천 |
|---|
| 2026.08.24 | ₩35,216 | ₩35,310 | ₩35,176 | ₩35,216 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩35,283 | ₩35,430 | ₩35,283 | ₩35,364 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩35,430 | ₩35,430 | ₩35,291 | ₩35,291 | -0.39% | 4.8천 |
|---|
| 2026.08.19 | ₩35,524 | ₩35,524 | ₩35,377 | ₩35,390 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩35,444 | ₩35,484 | ₩35,403 | ₩35,417 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩35,805 | ₩35,805 | ₩35,693 | ₩35,698 | -0.30% | 5.5천 |
|---|
| 2026.08.14 | ₩35,685 | ₩35,712 | ₩35,645 | ₩35,691 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩35,872 | ₩35,872 | ₩35,548 | ₩35,698 | -0.49% | 9.1천 |
|---|
| 2026.08.12 | ₩35,671 | ₩35,671 | ₩35,524 | ₩35,578 | -0.26% | 3.9만 |
|---|
| 2026.08.11 | ₩35,444 | ₩35,497 | ₩35,336 | ₩35,417 | -0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩35,524 | ₩35,527 | ₩35,435 | ₩35,435 | -0.25% | 5.6천 |
|---|
| 2026.08.07 | ₩35,470 | ₩35,496 | ₩35,356 | ₩35,485 | +0.04% | 9.6천 |
|---|
| 2026.08.06 | ₩35,243 | ₩35,310 | ₩35,216 | ₩35,296 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩35,497 | ₩35,501 | ₩35,310 | ₩35,310 | -0.53% | 1.2만 |
|---|
| 2026.08.04 | ₩35,082 | ₩35,444 | ₩35,082 | ₩35,391 | +0.88% | 14.3만 |
|---|
| 2026.08.03 | ₩34,573 | ₩34,975 | ₩34,573 | ₩34,924 | +1.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,653 | ₩34,740 | ₩34,439 | ₩34,626 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩34,251 | ₩34,492 | ₩34,211 | ₩34,471 | +0.64% | 1.4만 |
|---|
| 2026.07.29 | ₩34,264 | ₩34,264 | ₩33,898 | ₩33,898 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩34,211 | ₩34,331 | ₩34,037 | ₩34,258 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩34,586 | ₩34,586 | ₩34,244 | ₩34,412 | -0.50% | 7.5만 |
|---|
| 2026.07.24 | ₩34,626 | ₩34,626 | ₩34,378 | ₩34,412 | -0.62% | 4.7만 |
|---|
| 2026.07.23 | ₩34,707 | ₩34,747 | ₩34,532 | ₩34,640 | -0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩34,841 | ₩35,055 | ₩34,841 | ₩34,961 | +0.35% | 1.5만 |
|---|
| 2026.07.21 | ₩35,015 | ₩35,068 | ₩34,948 | ₩35,028 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,800 | ₩34,894 | ₩34,693 | ₩34,693 | -0.31% | 2.6만 |
|---|
| 2026.07.17 | ₩34,653 | ₩34,867 | ₩34,593 | ₩34,711 | +0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩35,028 | ₩35,131 | ₩34,894 | ₩34,988 | -0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩35,216 | ₩35,281 | ₩35,015 | ₩35,189 | -0.08% | 7.6만 |
|---|
| 2026.07.14 | ₩35,216 | ₩35,283 | ₩35,162 | ₩35,256 | +0.11% | 1.8만 |
|---|
| 2026.07.13 | ₩35,296 | ₩35,296 | ₩35,028 | ₩35,068 | -0.65% | 3.7만 |
|---|
| 2026.07.10 | ₩35,122 | ₩35,403 | ₩35,122 | ₩35,323 | +0.57% | 2.5만 |
|---|
| 2026.07.09 | ₩35,202 | ₩35,417 | ₩35,149 | ₩35,269 | +0.19% | 3.7만 |
|---|
| 2026.07.08 | ₩34,800 | ₩34,980 | ₩34,720 | ₩34,980 | +0.52% | 2.4만 |
|---|
| 2026.07.07 | ₩35,001 | ₩35,054 | ₩34,814 | ₩34,948 | -0.15% | 1.6만 |
|---|
| 2026.07.06 | ₩35,122 | ₩35,323 | ₩35,122 | ₩35,269 | +0.42% | 1.1만 |
|---|
| 2026.07.02 | ₩35,323 | ₩35,403 | ₩34,854 | ₩35,015 | -0.87% | 4.2만 |
|---|
| 2026.07.01 | ₩35,296 | ₩35,417 | ₩35,269 | ₩35,269 | -0.08% | 2.8만 |
|---|
| 2026.06.30 | ₩35,176 | ₩35,537 | ₩35,176 | ₩35,497 | +0.91% | 35.9만 |
|---|
| 2026.06.29 | ₩34,948 | ₩35,283 | ₩34,820 | ₩35,256 | +0.88% | 8.9만 |
|---|
| 2026.06.26 | ₩34,760 | ₩35,015 | ₩34,707 | ₩34,841 | +0.23% | 9.7만 |
|---|
| 2026.06.25 | ₩35,109 | ₩35,109 | ₩34,760 | ₩35,015 | -0.27% | 1.5만 |
|---|
| 2026.06.24 | ₩34,948 | ₩35,055 | ₩34,693 | ₩34,867 | -0.23% | 3.1만 |
|---|
| 2026.06.23 | ₩35,001 | ₩35,082 | ₩34,834 | ₩34,908 | -0.27% | 13.4만 |
|---|
| 2026.06.22 | ₩35,564 | ₩35,564 | ₩35,350 | ₩35,391 | -0.49% | 20.4만 |
|---|
| 2026.06.18 | ₩35,457 | ₩35,509 | ₩35,284 | ₩35,509 | +0.15% | 3.4만 |
|---|
| 2026.06.17 | ₩35,363 | ₩35,403 | ₩35,062 | ₩35,080 | -0.80% | 1.9만 |
|---|
| 2026.06.16 | ₩35,591 | ₩35,591 | ₩35,316 | ₩35,316 | -0.77% | 7만 |
|---|
| 2026.06.15 | ₩35,430 | ₩35,631 | ₩35,430 | ₩35,591 | +0.45% | 2.1만 |
|---|
| 2026.06.12 | ₩35,082 | ₩35,162 | ₩34,894 | ₩35,109 | +0.08% | 10.4만 |
|---|
| 2026.06.11 | ₩34,626 | ₩35,015 | ₩34,506 | ₩35,015 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩34,787 | ₩34,814 | ₩34,439 | ₩34,452 | -0.96% | 6.9만 |
|---|
| 2026.06.09 | ₩35,216 | ₩35,216 | ₩34,305 | ₩34,755 | -1.31% | 6.3만 |
|---|
| 2026.06.08 | ₩35,042 | ₩35,109 | ₩34,975 | ₩35,015 | -0.08% | 12.2만 |
|---|
| 2026.06.05 | ₩35,363 | ₩35,363 | ₩34,747 | ₩34,767 | -1.69% | 7.8만 |
|---|
| 2026.06.04 | ₩35,470 | ₩35,604 | ₩35,417 | ₩35,564 | +0.26% | 5.7만 |
|---|
| 2026.06.03 | ₩35,698 | ₩35,698 | ₩35,524 | ₩35,618 | -0.23% | 31.2만 |
|---|
| 2026.06.02 | ₩35,578 | ₩35,645 | ₩35,578 | ₩35,631 | +0.15% | 4.3만 |
|---|
| 2026.06.01 | ₩35,658 | ₩35,671 | ₩35,537 | ₩35,618 | -0.11% | 7.5만 |
|---|
| 2026.05.29 | ₩35,537 | ₩35,604 | ₩35,484 | ₩35,571 | +0.09% | 6.4만 |
|---|
| 2026.05.28 | ₩35,497 | ₩35,537 | ₩35,323 | ₩35,504 | +0.02% | 8.5만 |
|---|
| 2026.05.27 | ₩35,511 | ₩35,511 | ₩35,256 | ₩35,350 | -0.45% | 10.8만 |
|---|
| 2026.05.26 | ₩35,430 | ₩35,444 | ₩35,310 | ₩35,390 | -0.11% | 3.8만 |
|---|
| 2026.05.22 | ₩35,189 | ₩35,243 | ₩35,149 | ₩35,176 | -0.04% | 5.8만 |
|---|
| 2026.05.21 | ₩34,934 | ₩35,135 | ₩34,908 | ₩35,095 | +0.46% | 27.4만 |
|---|
| 2026.05.20 | ₩34,921 | ₩35,095 | ₩34,855 | ₩35,068 | +0.42% | 10.8만 |
|---|
| 2026.05.19 | ₩34,787 | ₩34,908 | ₩34,666 | ₩34,800 | +0.04% | 21만 |
|---|
| 2026.05.18 | ₩35,068 | ₩35,068 | ₩34,753 | ₩34,921 | -0.42% | 38.2만 |
|---|
| 2026.05.15 | ₩34,948 | ₩34,975 | ₩34,867 | ₩34,975 | +0.08% | 27.8만 |
|---|
| 2026.05.14 | ₩34,934 | ₩34,948 | ₩34,867 | ₩34,901 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩34,934 | ₩34,934 | ₩34,874 | ₩34,881 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,887 | -0.17% | 3.9만 |
|---|
| 2026.05.11 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,875 | -0.21% | 13.3만 |
|---|
| 2026.05.08 | ₩34,887 | ₩34,908 | ₩34,854 | ₩34,881 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩34,921 | ₩34,921 | ₩34,841 | ₩34,867 | -0.15% | 2.4만 |
|---|
| 2026.05.06 | ₩34,908 | ₩34,908 | ₩34,827 | ₩34,861 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩34,908 | ₩34,908 | ₩34,814 | ₩34,854 | -0.15% | 4천 |
|---|
| 2026.05.04 | ₩34,814 | ₩34,847 | ₩34,814 | ₩34,847 | +0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩34,841 | ₩34,847 | ₩34,814 | ₩34,847 | +0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩34,787 | ₩34,800 | ₩34,787 | ₩34,787 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,827 | ₩34,827 | ₩34,747 | ₩34,787 | -0.12% | 3.7천 |
|---|
| 2026.04.28 | ₩34,733 | ₩34,814 | ₩34,733 | ₩34,767 | +0.10% | 6.6천 |
|---|
| 2026.04.27 | ₩34,720 | ₩34,800 | ₩34,720 | ₩34,787 | +0.19% | 3천 |
|---|
| 2026.04.24 | ₩34,787 | ₩34,787 | ₩34,753 | ₩34,760 | -0.08% | 3.9만 |
|---|
| 2026.04.23 | ₩34,787 | ₩34,787 | ₩34,666 | ₩34,678 | -0.31% | 1.7천 |
|---|
| 2026.04.22 | ₩34,720 | ₩34,720 | ₩34,653 | ₩34,693 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,733 | ₩34,733 | ₩34,626 | ₩34,626 | -0.31% | 2.4천 |
|---|
| 2026.04.20 | ₩34,666 | ₩34,693 | ₩34,626 | ₩34,653 | -0.04% | 1만 |
|---|
| 2026.04.17 | ₩34,707 | ₩34,707 | ₩34,613 | ₩34,693 | -0.04% | 1.5만 |
|---|
| 2026.04.16 | ₩34,640 | ₩34,640 | ₩34,546 | ₩34,573 | -0.19% | 1.3만 |
|---|
| 2026.04.15 | ₩34,492 | ₩34,573 | ₩34,492 | ₩34,573 | +0.23% | 5.9천 |
|---|
| 2026.04.14 | ₩34,385 | ₩34,499 | ₩34,385 | ₩34,499 | +0.33% | 1.1천 |
|---|
| 2026.04.13 | ₩34,278 | ₩34,358 | ₩34,211 | ₩34,358 | +0.23% | 1.4천 |
|---|
| 2026.04.10 | ₩34,224 | ₩34,291 | ₩33,929 | ₩34,224 | 0.00% | 1.8만 |
|---|
| 2026.04.09 | ₩34,130 | ₩34,171 | ₩34,063 | ₩34,171 | +0.12% | 2.8만 |
|---|
| 2026.04.08 | ₩34,077 | ₩34,144 | ₩34,010 | ₩34,066 | -0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩33,514 | ₩33,624 | ₩33,420 | ₩33,624 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩33,608 | ₩33,635 | ₩33,594 | ₩33,635 | +0.08% | 2천 |
|---|
| 2026.04.02 | ₩33,246 | ₩33,494 | ₩33,232 | ₩33,494 | +0.75% | 2.5천 |
|---|
| 2026.04.01 | ₩33,447 | ₩33,501 | ₩33,434 | ₩33,478 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩32,951 | ₩33,277 | ₩32,864 | ₩33,277 | +0.99% | 7.4천 |
|---|
| 2026.03.30 | ₩32,951 | ₩32,951 | ₩32,556 | ₩32,615 | -1.02% | 800 |
|---|
| 2026.03.27 | ₩33,058 | ₩33,058 | ₩32,723 | ₩32,757 | -0.91% | 13.5만 |
|---|
| 2026.03.26 | ₩33,434 | ₩33,434 | ₩33,112 | ₩33,112 | -0.96% | 800 |
|---|
| 2026.03.25 | ₩33,521 | ₩33,601 | ₩33,501 | ₩33,517 | -0.01% | 2.5천 |
|---|
| 2026.03.24 | ₩33,487 | ₩33,501 | ₩33,380 | ₩33,395 | -0.28% | 3.9천 |
|---|
| 2026.03.23 | ₩33,527 | ₩33,541 | ₩33,474 | ₩33,533 | +0.02% | 2만 |
|---|
| 2026.03.20 | ₩33,514 | ₩33,514 | ₩33,232 | ₩33,232 | -0.84% | 1.2만 |
|---|
| 2026.03.19 | ₩33,487 | ₩33,594 | ₩33,434 | ₩33,572 | +0.25% | 5.1천 |
|---|
| 2026.03.18 | ₩33,795 | ₩33,795 | ₩33,618 | ₩33,618 | -0.52% | 7.7천 |
|---|
| 2026.03.17 | ₩33,795 | ₩33,876 | ₩33,769 | ₩33,809 | +0.04% | 3.5천 |
|---|
| 2026.03.16 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,707 | +0.18% | 2만 |
|---|
| 2026.03.13 | ₩33,460 | ₩33,480 | ₩33,447 | ₩33,480 | +0.06% | 400 |
|---|
| 2026.03.12 | ₩33,769 | ₩33,769 | ₩33,567 | ₩33,569 | -0.59% | 2.9만 |
|---|
| 2026.03.11 | ₩33,742 | ₩33,802 | ₩33,742 | ₩33,802 | +0.18% | 1.1천 |
|---|
| 2026.03.10 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,767 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,420 | ₩33,750 | ₩33,380 | ₩33,750 | +0.99% | 5.5천 |
|---|
| 2026.03.06 | ₩33,635 | ₩33,661 | ₩33,527 | ₩33,555 | -0.24% | 2.2만 |
|---|
| 2026.03.05 | ₩33,809 | ₩33,809 | ₩33,648 | ₩33,779 | -0.09% | 2.1천 |
|---|
| 2026.03.04 | ₩33,728 | ₩33,849 | ₩33,702 | ₩33,829 | +0.30% | 2.3천 |
|---|
| 2026.03.03 | ₩33,608 | ₩33,661 | ₩33,420 | ₩33,639 | +0.09% | 2만 |
|---|
| 2026.03.02 | ₩33,594 | ₩33,775 | ₩33,594 | ₩33,754 | +0.47% | 2.8천 |
|---|
| 2026.02.27 | ₩33,608 | ₩33,728 | ₩33,608 | ₩33,722 | +0.34% | 3.2천 |
|---|
| 2026.02.26 | ₩33,916 | ₩33,916 | ₩33,681 | ₩33,742 | -0.51% | 4천 |
|---|
| 2026.02.25 | ₩33,782 | ₩33,862 | ₩33,782 | ₩33,856 | +0.22% | 2.1천 |
|---|
| 2026.02.24 | ₩33,635 | ₩33,702 | ₩33,581 | ₩33,702 | +0.20% | 3.2천 |
|---|
| 2026.02.23 | ₩33,728 | ₩33,728 | ₩33,527 | ₩33,557 | -0.51% | 1.5만 |
|---|
| 2026.02.20 | ₩33,581 | ₩33,702 | ₩33,581 | ₩33,695 | +0.34% | 3.7만 |
|---|
| 2026.02.19 | ₩33,514 | ₩33,608 | ₩33,514 | ₩33,596 | +0.24% | 9.5천 |
|---|
| 2026.02.18 | ₩33,581 | ₩33,688 | ₩33,581 | ₩33,635 | +0.16% | 2.4천 |
|---|
| 2026.02.17 | ₩33,480 | ₩33,561 | ₩33,460 | ₩33,541 | +0.18% | 3.4만 |
|---|
| 2026.02.13 | ₩33,474 | ₩33,608 | ₩33,460 | ₩33,514 | +0.12% | 5.2천 |
|---|
| 2026.02.12 | ₩33,809 | ₩33,809 | ₩33,491 | ₩33,491 | -0.94% | 1.7천 |
|---|
| 2026.02.11 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,747 | -0.14% | 1.4천 |
|---|
| 2026.02.10 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,710 | -0.25% | 5.7천 |
|---|
| 2026.02.09 | ₩33,675 | ₩33,756 | ₩33,594 | ₩33,756 | +0.24% | 2.4천 |
|---|
| 2026.02.06 | ₩33,434 | ₩33,663 | ₩33,434 | ₩33,663 | +0.69% | 1.8천 |
|---|
| 2026.02.05 | ₩33,460 | ₩33,460 | ₩33,313 | ₩33,313 | -0.44% | 5.9천 |
|---|
| 2026.02.04 | ₩33,715 | ₩33,715 | ₩33,448 | ₩33,521 | -0.58% | 1.2만 |
|---|
| 2026.02.03 | ₩33,929 | ₩33,929 | ₩33,702 | ₩33,702 | -0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩33,795 | ₩33,862 | ₩33,795 | ₩33,856 | +0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩33,876 | ₩33,876 | ₩33,781 | ₩33,809 | -0.20% | 700 |
|---|
| 2026.01.29 | ₩33,916 | ₩33,916 | ₩33,795 | ₩33,880 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩33,970 | ₩33,970 | ₩33,836 | ₩33,909 | -0.18% | 2.9만 |
|---|
| 2026.01.27 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,889 | -0.08% | 9.2천 |
|---|
| 2026.01.26 | ₩33,836 | ₩33,889 | ₩33,809 | ₩33,849 | +0.04% | 2.2만 |
|---|
| 2026.01.23 | ₩33,769 | ₩33,815 | ₩33,728 | ₩33,755 | -0.04% | 8.5만 |
|---|
| 2026.01.22 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,747 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩33,487 | ₩33,668 | ₩33,487 | ₩33,668 | +0.54% | 1.2만 |
|---|
| 2026.01.20 | ₩33,514 | ₩33,567 | ₩33,460 | ₩33,483 | -0.09% | 2.3만 |
|---|
| 2026.01.16 | ₩33,728 | ₩33,755 | ₩33,688 | ₩33,716 | -0.04% | 2.3천 |
|---|
| 2026.01.15 | ₩33,769 | ₩33,769 | ₩33,702 | ₩33,706 | -0.19% | 3.7천 |
|---|
| 2026.01.14 | ₩33,728 | ₩33,728 | ₩33,567 | ₩33,655 | -0.22% | 4.7천 |
|---|
| 2026.01.13 | ₩33,795 | ₩33,795 | ₩33,719 | ₩33,755 | -0.12% | 1.2천 |
|---|
| 2026.01.12 | ₩33,728 | ₩33,783 | ₩33,728 | ₩33,775 | +0.14% | 9.7천 |
|---|
| 2026.01.09 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,762 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,655 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,621 | ₩33,752 | ₩33,621 | ₩33,703 | +0.24% | 2.7천 |
|---|
| 2026.01.06 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,702 | 0.00% | 25만 |
|---|
| 2026.01.05 | ₩33,648 | ₩33,648 | ₩33,554 | ₩33,567 | -0.24% | 1.1만 |
|---|
| 2026.01.02 | ₩33,635 | ₩33,661 | ₩33,474 | ₩33,534 | -0.30% | 2.9천 |
|---|
| 2025.12.31 | ₩33,554 | ₩33,594 | ₩33,527 | ₩33,550 | -0.01% | 1.9천 |
|---|
| 2025.12.30 | ₩33,567 | ₩33,641 | ₩33,567 | ₩33,567 | 0.00% | 9.2천 |
|---|
| 2025.12.29 | ₩33,635 | ₩33,661 | ₩33,567 | ₩33,628 | -0.02% | 5.7천 |
|---|
| 2025.12.26 | ₩33,648 | ₩33,653 | ₩33,608 | ₩33,641 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩33,621 | ₩33,622 | ₩33,567 | ₩33,622 | +0.00% | 800 |
|---|
| 2025.12.23 | ₩33,554 | ₩33,621 | ₩33,554 | ₩33,601 | +0.14% | 2.2천 |
|---|
| 2025.12.22 | ₩33,554 | ₩33,554 | ₩33,460 | ₩33,523 | -0.09% | 7.3천 |
|---|
| 2025.12.19 | ₩33,380 | ₩33,474 | ₩33,380 | ₩33,459 | +0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩33,320 | ₩33,353 | ₩33,232 | ₩33,273 | -0.14% | 4.3천 |
|---|
| 2025.12.17 | ₩33,299 | ₩33,299 | ₩33,144 | ₩33,144 | -0.47% | 3.3천 |
|---|
| 2025.12.16 | ₩33,219 | ₩33,313 | ₩33,219 | ₩33,313 | +0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩33,407 | ₩33,407 | ₩33,232 | ₩33,259 | -0.44% | 4.7천 |
|---|
| 2025.12.12 | ₩33,460 | ₩33,460 | ₩33,232 | ₩33,293 | -0.50% | 3만 |
|---|
| 2025.12.11 | ₩33,366 | ₩33,459 | ₩33,340 | ₩33,459 | +0.28% | 7.6천 |
|---|
| 2025.12.10 | ₩33,420 | ₩33,434 | ₩33,340 | ₩33,420 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩33,326 | ₩33,447 | ₩33,326 | ₩33,401 | +0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩33,447 | ₩33,447 | ₩33,326 | ₩33,368 | -0.24% | 1.2천 |
|---|
| 2025.12.05 | ₩33,407 | ₩33,434 | ₩33,340 | ₩33,388 | -0.06% | 4.7천 |
|---|
| 2025.12.04 | ₩33,340 | ₩33,366 | ₩33,273 | ₩33,333 | -0.02% | 2.7천 |
|---|
| 2025.12.03 | ₩33,313 | ₩33,393 | ₩33,259 | ₩33,353 | +0.12% | 4.4천 |
|---|
| 2025.12.02 | ₩33,273 | ₩33,326 | ₩33,237 | ₩33,306 | +0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩33,219 | ₩33,259 | ₩33,179 | ₩33,226 | +0.02% | 1.2천 |
|---|
| 2025.11.28 | ₩33,246 | ₩33,270 | ₩33,199 | ₩33,270 | +0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩33,085 | ₩33,179 | ₩33,058 | ₩33,159 | +0.22% | 3.3천 |
|---|
| 2025.11.25 | ₩32,884 | ₩33,098 | ₩32,857 | ₩33,098 | +0.65% | 6.1천 |
|---|
| 2025.11.24 | ₩32,750 | ₩32,954 | ₩32,750 | ₩32,954 | +0.62% | 3.4천 |
|---|
| 2025.11.21 | ₩32,562 | ₩32,683 | ₩32,428 | ₩32,611 | +0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩33,005 | ₩33,033 | ₩32,455 | ₩32,489 | -1.56% | 7.4천 |
|---|
| 2025.11.19 | ₩32,723 | ₩32,804 | ₩32,723 | ₩32,774 | +0.16% | 1.5천 |
|---|
| 2025.11.18 | ₩32,790 | ₩32,790 | ₩32,616 | ₩32,691 | -0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩32,790 | ₩32,947 | ₩32,790 | ₩32,818 | +0.09% | 3.7천 |
|---|
| 2025.11.14 | ₩32,804 | ₩32,951 | ₩32,804 | ₩32,900 | +0.29% | 4.3천 |
|---|
| 2025.11.13 | ₩33,072 | ₩33,072 | ₩32,871 | ₩32,876 | -0.59% | 2.8천 |
|---|
| 2025.11.12 | ₩33,112 | ₩33,112 | ₩33,005 | ₩33,096 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩33,125 | ₩33,151 | ₩33,045 | ₩33,109 | -0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩33,058 | ₩33,136 | ₩33,058 | ₩33,136 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩32,897 | ₩32,897 | ₩32,743 | ₩32,885 | -0.04% | 3천 |
|---|
| 2025.11.06 | ₩33,125 | ₩33,125 | ₩32,897 | ₩32,936 | -0.57% | 1.3만 |
|---|
| 2025.11.05 | ₩33,045 | ₩33,155 | ₩33,018 | ₩33,125 | +0.24% | 2.7천 |
|---|
| 2025.11.04 | ₩33,129 | ₩33,129 | ₩33,018 | ₩33,018 | -0.34% | 2.5천 |
|---|
| 2025.11.03 | ₩33,219 | ₩33,219 | ₩33,152 | ₩33,194 | -0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩33,259 | ₩33,259 | ₩33,125 | ₩33,174 | -0.26% | 2.1천 |
|---|
| 2025.10.30 | ₩33,273 | ₩33,273 | ₩33,113 | ₩33,139 | -0.40% | 6.5만 |
|---|
| 2025.10.29 | ₩33,286 | ₩33,286 | ₩33,159 | ₩33,232 | -0.16% | 2.5천 |
|---|
| 2025.10.28 | ₩33,259 | ₩33,259 | ₩33,192 | ₩33,226 | -0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩33,219 | ₩33,232 | ₩33,192 | ₩33,232 | +0.04% | 4.4천 |
|---|
| 2025.10.24 | ₩33,085 | ₩33,116 | ₩33,085 | ₩33,116 | +0.09% | 2.2천 |
|---|
| 2025.10.23 | ₩32,911 | ₩33,002 | ₩32,891 | ₩33,002 | +0.28% | 3.1천 |
|---|
| 2025.10.22 | ₩32,911 | ₩32,966 | ₩32,830 | ₩32,871 | -0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩33,005 | ₩33,011 | ₩32,911 | ₩32,999 | -0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩32,924 | ₩32,997 | ₩32,924 | ₩32,990 | +0.20% | 5천 |
|---|
| 2025.10.17 | ₩32,683 | ₩32,770 | ₩32,616 | ₩32,770 | +0.27% | 5.7천 |
|---|
| 2025.10.16 | ₩32,830 | ₩32,837 | ₩32,706 | ₩32,706 | -0.38% | 2.9천 |
|---|
| 2025.10.15 | ₩32,817 | ₩32,817 | ₩32,710 | ₩32,750 | -0.20% | 2.7천 |
|---|
| 2025.10.14 | ₩32,643 | ₩32,763 | ₩32,629 | ₩32,709 | +0.20% | 1.3만 |
|---|
| 2025.10.13 | ₩32,696 | ₩32,777 | ₩32,643 | ₩32,776 | +0.24% | 8.8천 |
|---|
| 2025.10.10 | ₩32,924 | ₩32,924 | ₩32,520 | ₩32,520 | -1.23% | 8.1천 |
|---|