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 | ₩36,490 | ₩36,490 | ₩36,356 | ₩36,450 | -0.11% | 7.7천 |
| 2026.10.08 | ₩36,556 | ₩36,556 | ₩36,276 | ₩36,343 | -0.58% | 2만 |
| 2026.10.07 | ₩36,316 | ₩36,595 | ₩36,316 | ₩36,516 | +0.55% | 1.9만 |
| 2026.10.06 | ₩36,463 | ₩36,635 | ₩36,463 | ₩36,583 | +0.33% | 7.2천 |
| 2026.10.05 | ₩36,383 | ₩36,503 | ₩36,343 | ₩36,490 | +0.29% | 1.2만 |
| 2026.10.02 | ₩36,503 | ₩36,503 | ₩36,249 | ₩36,316 | -0.51% | 2.6만 |
| 2026.10.01 | ₩36,223 | ₩36,223 | ₩35,996 | ₩36,089 | -0.37% | 4.6만 |
| 2026.09.30 | ₩35,969 | ₩36,183 | ₩35,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,049 |
| +0.22% |
| 1.5만 |
| 2026.09.29 | ₩36,102 | ₩36,102 | ₩35,929 | ₩35,993 | -0.30% | 8.8천 |
|---|
| 2026.09.28 | ₩36,102 | ₩36,102 | ₩35,875 | ₩35,969 | -0.37% | 3.8천 |
|---|
| 2026.09.25 | ₩36,009 | ₩36,177 | ₩36,009 | ₩36,116 | +0.30% | 1.2만 |
|---|
| 2026.09.24 | ₩35,996 | ₩36,076 | ₩35,996 | ₩36,056 | +0.17% | 1천 |
|---|
| 2026.09.23 | ₩36,116 | ₩36,143 | ₩35,996 | ₩36,062 | -0.15% | 1.2만 |
|---|
| 2026.09.22 | ₩35,996 | ₩36,223 | ₩35,996 | ₩36,189 | +0.54% | 8.2천 |
|---|
| 2026.09.21 | ₩35,835 | ₩36,089 | ₩35,822 | ₩36,074 | +0.67% | 3만 |
|---|
| 2026.09.18 | ₩35,542 | ₩35,576 | ₩35,422 | ₩35,576 | +0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩35,381 | ₩35,475 | ₩35,381 | ₩35,472 | +0.26% | 3만 |
|---|
| 2026.09.16 | ₩35,181 | ₩35,295 | ₩35,088 | ₩35,117 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩35,195 | ₩35,221 | ₩35,101 | ₩35,114 | -0.23% | 9.9천 |
|---|
| 2026.09.14 | ₩35,021 | ₩35,261 | ₩35,021 | ₩35,255 | +0.67% | 6천 |
|---|
| 2026.09.11 | ₩35,415 | ₩35,448 | ₩35,381 | ₩35,399 | -0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩35,261 | ₩35,281 | ₩35,195 | ₩35,195 | -0.19% | 1.7만 |
|---|
| 2026.09.09 | ₩35,415 | ₩35,462 | ₩35,388 | ₩35,415 | 0.00% | 5만 |
|---|
| 2026.09.08 | ₩35,502 | ₩35,546 | ₩35,422 | ₩35,488 | -0.04% | 9.9천 |
|---|
| 2026.09.04 | ₩35,582 | ₩35,582 | ₩35,462 | ₩35,511 | -0.20% | 7.7천 |
|---|
| 2026.09.03 | ₩35,368 | ₩35,542 | ₩35,328 | ₩35,502 | +0.38% | 4.1만 |
|---|
| 2026.09.02 | ₩35,154 | ₩35,301 | ₩35,154 | ₩35,288 | +0.38% | 1.1만 |
|---|
| 2026.09.01 | ₩35,248 | ₩35,301 | ₩35,114 | ₩35,235 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩35,395 | ₩35,475 | ₩35,301 | ₩35,475 | +0.23% | 8.9천 |
|---|
| 2026.08.28 | ₩35,475 | ₩35,528 | ₩35,328 | ₩35,435 | -0.11% | 2만 |
|---|
| 2026.08.27 | ₩35,422 | ₩35,528 | ₩35,372 | ₩35,528 | +0.30% | 6.7천 |
|---|
| 2026.08.26 | ₩35,195 | ₩35,261 | ₩35,168 | ₩35,261 | +0.19% | 2.6만 |
|---|
| 2026.08.25 | ₩35,154 | ₩35,235 | ₩35,134 | ₩35,195 | +0.11% | 8.7천 |
|---|
| 2026.08.24 | ₩35,088 | ₩35,181 | ₩35,048 | ₩35,088 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩35,154 | ₩35,301 | ₩35,154 | ₩35,236 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩35,301 | ₩35,301 | ₩35,163 | ₩35,163 | -0.39% | 4.8천 |
|---|
| 2026.08.19 | ₩35,395 | ₩35,395 | ₩35,248 | ₩35,261 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩35,315 | ₩35,355 | ₩35,275 | ₩35,288 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩35,675 | ₩35,675 | ₩35,563 | ₩35,568 | -0.30% | 5.5천 |
|---|
| 2026.08.14 | ₩35,555 | ₩35,582 | ₩35,515 | ₩35,562 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩35,742 | ₩35,742 | ₩35,419 | ₩35,568 | -0.49% | 9.1천 |
|---|
| 2026.08.12 | ₩35,542 | ₩35,542 | ₩35,395 | ₩35,448 | -0.26% | 3.9만 |
|---|
| 2026.08.11 | ₩35,315 | ₩35,368 | ₩35,208 | ₩35,288 | -0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩35,395 | ₩35,397 | ₩35,307 | ₩35,307 | -0.25% | 5.6천 |
|---|
| 2026.08.07 | ₩35,341 | ₩35,367 | ₩35,228 | ₩35,356 | +0.04% | 9.6천 |
|---|
| 2026.08.06 | ₩35,114 | ₩35,181 | ₩35,088 | ₩35,168 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩35,368 | ₩35,372 | ₩35,181 | ₩35,181 | -0.53% | 1.2만 |
|---|
| 2026.08.04 | ₩34,954 | ₩35,315 | ₩34,954 | ₩35,263 | +0.88% | 14.3만 |
|---|
| 2026.08.03 | ₩34,447 | ₩34,847 | ₩34,447 | ₩34,797 | +1.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,527 | ₩34,614 | ₩34,313 | ₩34,500 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩34,126 | ₩34,367 | ₩34,086 | ₩34,345 | +0.64% | 1.4만 |
|---|
| 2026.07.29 | ₩34,140 | ₩34,140 | ₩33,775 | ₩33,775 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩34,086 | ₩34,207 | ₩33,913 | ₩34,133 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩34,460 | ₩34,460 | ₩34,120 | ₩34,287 | -0.50% | 7.5만 |
|---|
| 2026.07.24 | ₩34,500 | ₩34,500 | ₩34,253 | ₩34,287 | -0.62% | 4.7만 |
|---|
| 2026.07.23 | ₩34,580 | ₩34,620 | ₩34,407 | ₩34,514 | -0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩34,714 | ₩34,928 | ₩34,714 | ₩34,834 | +0.35% | 1.5만 |
|---|
| 2026.07.21 | ₩34,887 | ₩34,941 | ₩34,821 | ₩34,901 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,674 | ₩34,767 | ₩34,567 | ₩34,567 | -0.31% | 2.6만 |
|---|
| 2026.07.17 | ₩34,527 | ₩34,741 | ₩34,467 | ₩34,584 | +0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩34,901 | ₩35,004 | ₩34,767 | ₩34,861 | -0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩35,088 | ₩35,153 | ₩34,887 | ₩35,061 | -0.08% | 7.6만 |
|---|
| 2026.07.14 | ₩35,088 | ₩35,154 | ₩35,034 | ₩35,128 | +0.11% | 1.8만 |
|---|
| 2026.07.13 | ₩35,168 | ₩35,168 | ₩34,901 | ₩34,941 | -0.65% | 3.7만 |
|---|
| 2026.07.10 | ₩34,994 | ₩35,275 | ₩34,994 | ₩35,195 | +0.57% | 2.5만 |
|---|
| 2026.07.09 | ₩35,074 | ₩35,288 | ₩35,021 | ₩35,141 | +0.19% | 3.7만 |
|---|
| 2026.07.08 | ₩34,674 | ₩34,853 | ₩34,594 | ₩34,853 | +0.52% | 2.4만 |
|---|
| 2026.07.07 | ₩34,874 | ₩34,926 | ₩34,687 | ₩34,821 | -0.15% | 1.6만 |
|---|
| 2026.07.06 | ₩34,994 | ₩35,195 | ₩34,994 | ₩35,141 | +0.42% | 1.1만 |
|---|
| 2026.07.02 | ₩35,195 | ₩35,275 | ₩34,727 | ₩34,887 | -0.87% | 4.2만 |
|---|
| 2026.07.01 | ₩35,168 | ₩35,288 | ₩35,141 | ₩35,141 | -0.08% | 2.8만 |
|---|
| 2026.06.30 | ₩35,048 | ₩35,408 | ₩35,048 | ₩35,368 | +0.91% | 35.9만 |
|---|
| 2026.06.29 | ₩34,821 | ₩35,154 | ₩34,694 | ₩35,128 | +0.88% | 8.9만 |
|---|
| 2026.06.26 | ₩34,634 | ₩34,887 | ₩34,580 | ₩34,714 | +0.23% | 9.7만 |
|---|
| 2026.06.25 | ₩34,981 | ₩34,981 | ₩34,634 | ₩34,887 | -0.27% | 1.5만 |
|---|
| 2026.06.24 | ₩34,821 | ₩34,928 | ₩34,567 | ₩34,741 | -0.23% | 3.1만 |
|---|
| 2026.06.23 | ₩34,874 | ₩34,954 | ₩34,707 | ₩34,781 | -0.27% | 13.4만 |
|---|
| 2026.06.22 | ₩35,435 | ₩35,435 | ₩35,221 | ₩35,263 | -0.49% | 20.4만 |
|---|
| 2026.06.18 | ₩35,328 | ₩35,380 | ₩35,156 | ₩35,380 | +0.15% | 3.4만 |
|---|
| 2026.06.17 | ₩35,235 | ₩35,275 | ₩34,934 | ₩34,953 | -0.80% | 1.9만 |
|---|
| 2026.06.16 | ₩35,462 | ₩35,462 | ₩35,188 | ₩35,188 | -0.77% | 7만 |
|---|
| 2026.06.15 | ₩35,301 | ₩35,502 | ₩35,301 | ₩35,462 | +0.45% | 2.1만 |
|---|
| 2026.06.12 | ₩34,954 | ₩35,034 | ₩34,767 | ₩34,981 | +0.08% | 10.4만 |
|---|
| 2026.06.11 | ₩34,500 | ₩34,887 | ₩34,380 | ₩34,887 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩34,660 | ₩34,687 | ₩34,313 | ₩34,327 | -0.96% | 6.9만 |
|---|
| 2026.06.09 | ₩35,088 | ₩35,088 | ₩34,180 | ₩34,628 | -1.31% | 6.3만 |
|---|
| 2026.06.08 | ₩34,914 | ₩34,981 | ₩34,847 | ₩34,887 | -0.08% | 12.2만 |
|---|
| 2026.06.05 | ₩35,235 | ₩35,235 | ₩34,620 | ₩34,640 | -1.69% | 7.8만 |
|---|
| 2026.06.04 | ₩35,341 | ₩35,475 | ₩35,288 | ₩35,435 | +0.26% | 5.7만 |
|---|
| 2026.06.03 | ₩35,568 | ₩35,568 | ₩35,395 | ₩35,488 | -0.23% | 31.2만 |
|---|
| 2026.06.02 | ₩35,448 | ₩35,515 | ₩35,448 | ₩35,502 | +0.15% | 4.3만 |
|---|
| 2026.06.01 | ₩35,528 | ₩35,542 | ₩35,408 | ₩35,488 | -0.11% | 7.5만 |
|---|
| 2026.05.29 | ₩35,408 | ₩35,475 | ₩35,355 | ₩35,442 | +0.09% | 6.4만 |
|---|
| 2026.05.28 | ₩35,368 | ₩35,408 | ₩35,195 | ₩35,375 | +0.02% | 8.5만 |
|---|
| 2026.05.27 | ₩35,381 | ₩35,381 | ₩35,128 | ₩35,221 | -0.45% | 10.8만 |
|---|
| 2026.05.26 | ₩35,301 | ₩35,315 | ₩35,181 | ₩35,261 | -0.11% | 3.8만 |
|---|
| 2026.05.22 | ₩35,061 | ₩35,114 | ₩35,021 | ₩35,048 | -0.04% | 5.8만 |
|---|
| 2026.05.21 | ₩34,807 | ₩35,008 | ₩34,781 | ₩34,968 | +0.46% | 27.4만 |
|---|
| 2026.05.20 | ₩34,794 | ₩34,968 | ₩34,729 | ₩34,941 | +0.42% | 10.8만 |
|---|
| 2026.05.19 | ₩34,660 | ₩34,781 | ₩34,540 | ₩34,674 | +0.04% | 21만 |
|---|
| 2026.05.18 | ₩34,941 | ₩34,941 | ₩34,627 | ₩34,794 | -0.42% | 38.2만 |
|---|
| 2026.05.15 | ₩34,821 | ₩34,847 | ₩34,741 | ₩34,847 | +0.08% | 27.8만 |
|---|
| 2026.05.14 | ₩34,807 | ₩34,821 | ₩34,741 | ₩34,774 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩34,807 | ₩34,807 | ₩34,747 | ₩34,754 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩34,821 | ₩34,821 | ₩34,714 | ₩34,761 | -0.17% | 3.9만 |
|---|
| 2026.05.11 | ₩34,821 | ₩34,821 | ₩34,714 | ₩34,749 | -0.21% | 13.3만 |
|---|
| 2026.05.08 | ₩34,761 | ₩34,781 | ₩34,727 | ₩34,754 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩34,794 | ₩34,794 | ₩34,714 | ₩34,741 | -0.15% | 2.4만 |
|---|
| 2026.05.06 | ₩34,781 | ₩34,781 | ₩34,701 | ₩34,734 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩34,781 | ₩34,781 | ₩34,687 | ₩34,727 | -0.15% | 4천 |
|---|
| 2026.05.04 | ₩34,687 | ₩34,721 | ₩34,687 | ₩34,721 | +0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩34,714 | ₩34,721 | ₩34,687 | ₩34,721 | +0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩34,660 | ₩34,674 | ₩34,660 | ₩34,660 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,701 | ₩34,701 | ₩34,620 | ₩34,660 | -0.12% | 3.7천 |
|---|
| 2026.04.28 | ₩34,607 | ₩34,687 | ₩34,607 | ₩34,640 | +0.10% | 6.6천 |
|---|
| 2026.04.27 | ₩34,594 | ₩34,674 | ₩34,594 | ₩34,660 | +0.19% | 3천 |
|---|
| 2026.04.24 | ₩34,660 | ₩34,660 | ₩34,627 | ₩34,634 | -0.08% | 3.9만 |
|---|
| 2026.04.23 | ₩34,660 | ₩34,660 | ₩34,540 | ₩34,552 | -0.31% | 1.7천 |
|---|
| 2026.04.22 | ₩34,594 | ₩34,594 | ₩34,527 | ₩34,567 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,607 | ₩34,607 | ₩34,500 | ₩34,500 | -0.31% | 2.4천 |
|---|
| 2026.04.20 | ₩34,540 | ₩34,567 | ₩34,500 | ₩34,527 | -0.04% | 1만 |
|---|
| 2026.04.17 | ₩34,580 | ₩34,580 | ₩34,487 | ₩34,567 | -0.04% | 1.5만 |
|---|
| 2026.04.16 | ₩34,514 | ₩34,514 | ₩34,420 | ₩34,447 | -0.19% | 1.3만 |
|---|
| 2026.04.15 | ₩34,367 | ₩34,447 | ₩34,367 | ₩34,447 | +0.23% | 5.9천 |
|---|
| 2026.04.14 | ₩34,260 | ₩34,373 | ₩34,260 | ₩34,373 | +0.33% | 1.1천 |
|---|
| 2026.04.13 | ₩34,153 | ₩34,233 | ₩34,086 | ₩34,233 | +0.23% | 1.4천 |
|---|
| 2026.04.10 | ₩34,100 | ₩34,166 | ₩33,806 | ₩34,100 | 0.00% | 1.8만 |
|---|
| 2026.04.09 | ₩34,006 | ₩34,046 | ₩33,940 | ₩34,046 | +0.12% | 2.8만 |
|---|
| 2026.04.08 | ₩33,953 | ₩34,020 | ₩33,886 | ₩33,942 | -0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩33,392 | ₩33,502 | ₩33,299 | ₩33,502 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩33,486 | ₩33,512 | ₩33,472 | ₩33,512 | +0.08% | 2천 |
|---|
| 2026.04.02 | ₩33,125 | ₩33,372 | ₩33,112 | ₩33,372 | +0.75% | 2.5천 |
|---|
| 2026.04.01 | ₩33,325 | ₩33,379 | ₩33,312 | ₩33,356 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩32,831 | ₩33,156 | ₩32,745 | ₩33,156 | +0.99% | 7.4천 |
|---|
| 2026.03.30 | ₩32,831 | ₩32,831 | ₩32,437 | ₩32,496 | -1.02% | 800 |
|---|
| 2026.03.27 | ₩32,938 | ₩32,938 | ₩32,604 | ₩32,638 | -0.91% | 13.5만 |
|---|
| 2026.03.26 | ₩33,312 | ₩33,312 | ₩32,992 | ₩32,992 | -0.96% | 800 |
|---|
| 2026.03.25 | ₩33,399 | ₩33,479 | ₩33,379 | ₩33,395 | -0.01% | 2.5천 |
|---|
| 2026.03.24 | ₩33,365 | ₩33,379 | ₩33,259 | ₩33,273 | -0.28% | 3.9천 |
|---|
| 2026.03.23 | ₩33,405 | ₩33,419 | ₩33,352 | ₩33,411 | +0.02% | 2만 |
|---|
| 2026.03.20 | ₩33,392 | ₩33,392 | ₩33,112 | ₩33,112 | -0.84% | 1.2만 |
|---|
| 2026.03.19 | ₩33,365 | ₩33,472 | ₩33,312 | ₩33,450 | +0.25% | 5.1천 |
|---|
| 2026.03.18 | ₩33,672 | ₩33,672 | ₩33,496 | ₩33,496 | -0.52% | 7.7천 |
|---|
| 2026.03.17 | ₩33,672 | ₩33,753 | ₩33,646 | ₩33,686 | +0.04% | 3.5천 |
|---|
| 2026.03.16 | ₩33,526 | ₩33,606 | ₩33,526 | ₩33,584 | +0.18% | 2만 |
|---|
| 2026.03.13 | ₩33,339 | ₩33,359 | ₩33,325 | ₩33,359 | +0.06% | 400 |
|---|
| 2026.03.12 | ₩33,646 | ₩33,646 | ₩33,446 | ₩33,447 | -0.59% | 2.9만 |
|---|
| 2026.03.11 | ₩33,619 | ₩33,679 | ₩33,619 | ₩33,679 | +0.18% | 1.1천 |
|---|
| 2026.03.10 | ₩33,699 | ₩33,699 | ₩33,606 | ₩33,644 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,299 | ₩33,627 | ₩33,259 | ₩33,627 | +0.99% | 5.5천 |
|---|
| 2026.03.06 | ₩33,512 | ₩33,539 | ₩33,405 | ₩33,433 | -0.24% | 2.2만 |
|---|
| 2026.03.05 | ₩33,686 | ₩33,686 | ₩33,526 | ₩33,656 | -0.09% | 2.1천 |
|---|
| 2026.03.04 | ₩33,606 | ₩33,726 | ₩33,579 | ₩33,706 | +0.30% | 2.3천 |
|---|
| 2026.03.03 | ₩33,486 | ₩33,539 | ₩33,299 | ₩33,516 | +0.09% | 2만 |
|---|
| 2026.03.02 | ₩33,472 | ₩33,652 | ₩33,472 | ₩33,631 | +0.47% | 2.8천 |
|---|
| 2026.02.27 | ₩33,486 | ₩33,606 | ₩33,486 | ₩33,599 | +0.34% | 3.2천 |
|---|
| 2026.02.26 | ₩33,793 | ₩33,793 | ₩33,559 | ₩33,619 | -0.51% | 4천 |
|---|
| 2026.02.25 | ₩33,659 | ₩33,739 | ₩33,659 | ₩33,733 | +0.22% | 2.1천 |
|---|
| 2026.02.24 | ₩33,512 | ₩33,579 | ₩33,459 | ₩33,579 | +0.20% | 3.2천 |
|---|
| 2026.02.23 | ₩33,606 | ₩33,606 | ₩33,405 | ₩33,435 | -0.51% | 1.5만 |
|---|
| 2026.02.20 | ₩33,459 | ₩33,579 | ₩33,459 | ₩33,572 | +0.34% | 3.7만 |
|---|
| 2026.02.19 | ₩33,392 | ₩33,486 | ₩33,392 | ₩33,474 | +0.24% | 9.5천 |
|---|
| 2026.02.18 | ₩33,459 | ₩33,566 | ₩33,459 | ₩33,512 | +0.16% | 2.4천 |
|---|
| 2026.02.17 | ₩33,359 | ₩33,439 | ₩33,339 | ₩33,419 | +0.18% | 3.4만 |
|---|
| 2026.02.13 | ₩33,352 | ₩33,486 | ₩33,339 | ₩33,392 | +0.12% | 5.2천 |
|---|
| 2026.02.12 | ₩33,686 | ₩33,686 | ₩33,369 | ₩33,369 | -0.94% | 1.7천 |
|---|
| 2026.02.11 | ₩33,672 | ₩33,672 | ₩33,579 | ₩33,624 | -0.14% | 1.4천 |
|---|
| 2026.02.10 | ₩33,672 | ₩33,672 | ₩33,579 | ₩33,587 | -0.25% | 5.7천 |
|---|
| 2026.02.09 | ₩33,552 | ₩33,634 | ₩33,472 | ₩33,634 | +0.24% | 2.4천 |
|---|
| 2026.02.06 | ₩33,312 | ₩33,540 | ₩33,312 | ₩33,540 | +0.69% | 1.8천 |
|---|
| 2026.02.05 | ₩33,339 | ₩33,339 | ₩33,192 | ₩33,192 | -0.44% | 5.9천 |
|---|
| 2026.02.04 | ₩33,592 | ₩33,592 | ₩33,327 | ₩33,399 | -0.58% | 1.2만 |
|---|
| 2026.02.03 | ₩33,806 | ₩33,806 | ₩33,579 | ₩33,579 | -0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩33,672 | ₩33,739 | ₩33,672 | ₩33,733 | +0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩33,753 | ₩33,753 | ₩33,658 | ₩33,686 | -0.20% | 700 |
|---|
| 2026.01.29 | ₩33,793 | ₩33,793 | ₩33,672 | ₩33,757 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩33,846 | ₩33,846 | ₩33,713 | ₩33,786 | -0.18% | 2.9만 |
|---|
| 2026.01.27 | ₩33,793 | ₩33,793 | ₩33,739 | ₩33,766 | -0.08% | 9.2천 |
|---|
| 2026.01.26 | ₩33,713 | ₩33,766 | ₩33,686 | ₩33,726 | +0.04% | 2.2만 |
|---|
| 2026.01.23 | ₩33,646 | ₩33,693 | ₩33,606 | ₩33,632 | -0.04% | 8.5만 |
|---|
| 2026.01.22 | ₩33,672 | ₩33,672 | ₩33,579 | ₩33,624 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩33,365 | ₩33,546 | ₩33,365 | ₩33,546 | +0.54% | 1.2만 |
|---|
| 2026.01.20 | ₩33,392 | ₩33,446 | ₩33,339 | ₩33,361 | -0.09% | 2.3만 |
|---|
| 2026.01.16 | ₩33,606 | ₩33,632 | ₩33,566 | ₩33,594 | -0.04% | 2.3천 |
|---|
| 2026.01.15 | ₩33,646 | ₩33,646 | ₩33,579 | ₩33,583 | -0.19% | 3.7천 |
|---|
| 2026.01.14 | ₩33,606 | ₩33,606 | ₩33,446 | ₩33,532 | -0.22% | 4.7천 |
|---|
| 2026.01.13 | ₩33,672 | ₩33,672 | ₩33,596 | ₩33,632 | -0.12% | 1.2천 |
|---|
| 2026.01.12 | ₩33,606 | ₩33,660 | ₩33,606 | ₩33,652 | +0.14% | 9.7천 |
|---|
| 2026.01.09 | ₩33,579 | ₩33,646 | ₩33,579 | ₩33,639 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩33,579 | ₩33,579 | ₩33,499 | ₩33,532 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,499 | ₩33,630 | ₩33,499 | ₩33,580 | +0.24% | 2.7천 |
|---|
| 2026.01.06 | ₩33,579 | ₩33,579 | ₩33,499 | ₩33,579 | 0.00% | 25만 |
|---|
| 2026.01.05 | ₩33,526 | ₩33,526 | ₩33,432 | ₩33,446 | -0.24% | 1.1만 |
|---|
| 2026.01.02 | ₩33,512 | ₩33,539 | ₩33,352 | ₩33,412 | -0.30% | 2.9천 |
|---|
| 2025.12.31 | ₩33,432 | ₩33,472 | ₩33,405 | ₩33,428 | -0.01% | 1.9천 |
|---|
| 2025.12.30 | ₩33,446 | ₩33,519 | ₩33,446 | ₩33,446 | 0.00% | 9.2천 |
|---|
| 2025.12.29 | ₩33,512 | ₩33,539 | ₩33,446 | ₩33,506 | -0.02% | 5.7천 |
|---|
| 2025.12.26 | ₩33,526 | ₩33,531 | ₩33,486 | ₩33,519 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩33,499 | ₩33,500 | ₩33,446 | ₩33,500 | +0.00% | 800 |
|---|
| 2025.12.23 | ₩33,432 | ₩33,499 | ₩33,432 | ₩33,479 | +0.14% | 2.2천 |
|---|
| 2025.12.22 | ₩33,432 | ₩33,432 | ₩33,339 | ₩33,401 | -0.09% | 7.3천 |
|---|
| 2025.12.19 | ₩33,259 | ₩33,352 | ₩33,259 | ₩33,337 | +0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩33,199 | ₩33,232 | ₩33,112 | ₩33,152 | -0.14% | 4.3천 |
|---|
| 2025.12.17 | ₩33,178 | ₩33,178 | ₩33,024 | ₩33,024 | -0.47% | 3.3천 |
|---|
| 2025.12.16 | ₩33,098 | ₩33,192 | ₩33,098 | ₩33,192 | +0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩33,285 | ₩33,285 | ₩33,112 | ₩33,138 | -0.44% | 4.7천 |
|---|
| 2025.12.12 | ₩33,339 | ₩33,339 | ₩33,112 | ₩33,172 | -0.50% | 3만 |
|---|
| 2025.12.11 | ₩33,245 | ₩33,337 | ₩33,219 | ₩33,337 | +0.28% | 7.6천 |
|---|
| 2025.12.10 | ₩33,299 | ₩33,312 | ₩33,219 | ₩33,299 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩33,205 | ₩33,325 | ₩33,205 | ₩33,280 | +0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩33,325 | ₩33,325 | ₩33,205 | ₩33,247 | -0.24% | 1.2천 |
|---|
| 2025.12.05 | ₩33,285 | ₩33,312 | ₩33,219 | ₩33,267 | -0.06% | 4.7천 |
|---|
| 2025.12.04 | ₩33,219 | ₩33,245 | ₩33,152 | ₩33,212 | -0.02% | 2.7천 |
|---|
| 2025.12.03 | ₩33,192 | ₩33,272 | ₩33,138 | ₩33,232 | +0.12% | 4.4천 |
|---|
| 2025.12.02 | ₩33,152 | ₩33,205 | ₩33,116 | ₩33,185 | +0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩33,098 | ₩33,138 | ₩33,058 | ₩33,105 | +0.02% | 1.2천 |
|---|
| 2025.11.28 | ₩33,125 | ₩33,149 | ₩33,078 | ₩33,149 | +0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩32,965 | ₩33,058 | ₩32,938 | ₩33,038 | +0.22% | 3.3천 |
|---|
| 2025.11.25 | ₩32,765 | ₩32,978 | ₩32,738 | ₩32,978 | +0.65% | 6.1천 |
|---|
| 2025.11.24 | ₩32,631 | ₩32,834 | ₩32,631 | ₩32,834 | +0.62% | 3.4천 |
|---|
| 2025.11.21 | ₩32,444 | ₩32,564 | ₩32,311 | ₩32,492 | +0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩32,885 | ₩32,913 | ₩32,337 | ₩32,371 | -1.56% | 7.4천 |
|---|
| 2025.11.19 | ₩32,604 | ₩32,684 | ₩32,604 | ₩32,655 | +0.16% | 1.5천 |
|---|
| 2025.11.18 | ₩32,671 | ₩32,671 | ₩32,498 | ₩32,572 | -0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩32,671 | ₩32,827 | ₩32,671 | ₩32,699 | +0.09% | 3.7천 |
|---|
| 2025.11.14 | ₩32,684 | ₩32,831 | ₩32,684 | ₩32,781 | +0.29% | 4.3천 |
|---|
| 2025.11.13 | ₩32,952 | ₩32,952 | ₩32,751 | ₩32,757 | -0.59% | 2.8천 |
|---|
| 2025.11.12 | ₩32,992 | ₩32,992 | ₩32,885 | ₩32,976 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩33,005 | ₩33,030 | ₩32,925 | ₩32,989 | -0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩32,938 | ₩33,016 | ₩32,938 | ₩33,016 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩32,778 | ₩32,778 | ₩32,624 | ₩32,766 | -0.04% | 3천 |
|---|
| 2025.11.06 | ₩33,005 | ₩33,005 | ₩32,778 | ₩32,817 | -0.57% | 1.3만 |
|---|
| 2025.11.05 | ₩32,925 | ₩33,034 | ₩32,898 | ₩33,005 | +0.24% | 2.7천 |
|---|
| 2025.11.04 | ₩33,009 | ₩33,009 | ₩32,898 | ₩32,898 | -0.34% | 2.5천 |
|---|
| 2025.11.03 | ₩33,098 | ₩33,098 | ₩33,032 | ₩33,073 | -0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩33,138 | ₩33,138 | ₩33,005 | ₩33,053 | -0.26% | 2.1천 |
|---|
| 2025.10.30 | ₩33,152 | ₩33,152 | ₩32,993 | ₩33,018 | -0.40% | 6.5만 |
|---|
| 2025.10.29 | ₩33,165 | ₩33,165 | ₩33,038 | ₩33,112 | -0.16% | 2.5천 |
|---|
| 2025.10.28 | ₩33,138 | ₩33,138 | ₩33,072 | ₩33,105 | -0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩33,098 | ₩33,112 | ₩33,072 | ₩33,112 | +0.04% | 4.4천 |
|---|
| 2025.10.24 | ₩32,965 | ₩32,996 | ₩32,965 | ₩32,996 | +0.09% | 2.2천 |
|---|
| 2025.10.23 | ₩32,791 | ₩32,882 | ₩32,771 | ₩32,882 | +0.28% | 3.1천 |
|---|
| 2025.10.22 | ₩32,791 | ₩32,846 | ₩32,711 | ₩32,751 | -0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩32,885 | ₩32,891 | ₩32,791 | ₩32,879 | -0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩32,805 | ₩32,877 | ₩32,805 | ₩32,870 | +0.20% | 5천 |
|---|
| 2025.10.17 | ₩32,564 | ₩32,651 | ₩32,498 | ₩32,651 | +0.27% | 5.7천 |
|---|
| 2025.10.16 | ₩32,711 | ₩32,718 | ₩32,587 | ₩32,587 | -0.38% | 2.9천 |
|---|
| 2025.10.15 | ₩32,698 | ₩32,698 | ₩32,591 | ₩32,631 | -0.20% | 2.7천 |
|---|
| 2025.10.14 | ₩32,524 | ₩32,644 | ₩32,511 | ₩32,590 | +0.20% | 1.3만 |
|---|
| 2025.10.13 | ₩32,578 | ₩32,658 | ₩32,524 | ₩32,656 | +0.24% | 8.8천 |
|---|
| 2025.10.10 | ₩32,805 | ₩32,805 | ₩32,401 | ₩32,401 | -1.23% | 8.1천 |
|---|