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 | ₩36,487 | ₩36,487 | ₩36,354 | ₩36,447 | -0.11% | 7.7천 |
| 2026.10.08 | ₩36,554 | ₩36,554 | ₩36,274 | ₩36,341 | -0.58% | 2만 |
| 2026.10.07 | ₩36,314 | ₩36,593 | ₩36,314 | ₩36,514 | +0.55% | 1.9만 |
| 2026.10.06 | ₩36,461 | ₩36,633 | ₩36,461 | ₩36,581 | +0.33% | 7.2천 |
| 2026.10.05 | ₩36,381 | ₩36,501 | ₩36,341 | ₩36,487 | +0.29% | 1.2만 |
| 2026.10.02 | ₩36,501 | ₩36,501 | ₩36,247 | ₩36,314 | -0.51% | 2.6만 |
| 2026.10.01 | ₩36,220 | ₩36,220 | ₩35,993 | ₩36,087 | -0.37% | 4.6만 |
| 2026.09.30 | ₩35,967 | ₩36,180 | ₩35,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,047 |
| +0.22% |
| 1.5만 |
| 2026.09.29 | ₩36,100 | ₩36,100 | ₩35,927 | ₩35,991 | -0.30% | 8.8천 |
|---|
| 2026.09.28 | ₩36,100 | ₩36,100 | ₩35,873 | ₩35,967 | -0.37% | 3.8천 |
|---|
| 2026.09.25 | ₩36,007 | ₩36,175 | ₩36,007 | ₩36,114 | +0.30% | 1.2만 |
|---|
| 2026.09.24 | ₩35,993 | ₩36,074 | ₩35,993 | ₩36,054 | +0.17% | 1천 |
|---|
| 2026.09.23 | ₩36,114 | ₩36,140 | ₩35,993 | ₩36,060 | -0.15% | 1.2만 |
|---|
| 2026.09.22 | ₩35,993 | ₩36,220 | ₩35,993 | ₩36,187 | +0.54% | 8.2천 |
|---|
| 2026.09.21 | ₩35,833 | ₩36,087 | ₩35,820 | ₩36,072 | +0.67% | 3만 |
|---|
| 2026.09.18 | ₩35,540 | ₩35,574 | ₩35,419 | ₩35,574 | +0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩35,379 | ₩35,473 | ₩35,379 | ₩35,470 | +0.26% | 3만 |
|---|
| 2026.09.16 | ₩35,179 | ₩35,293 | ₩35,086 | ₩35,115 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩35,192 | ₩35,219 | ₩35,099 | ₩35,112 | -0.23% | 9.9천 |
|---|
| 2026.09.14 | ₩35,019 | ₩35,259 | ₩35,019 | ₩35,253 | +0.67% | 6천 |
|---|
| 2026.09.11 | ₩35,413 | ₩35,446 | ₩35,379 | ₩35,397 | -0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩35,259 | ₩35,279 | ₩35,192 | ₩35,192 | -0.19% | 1.7만 |
|---|
| 2026.09.09 | ₩35,413 | ₩35,459 | ₩35,386 | ₩35,413 | 0.00% | 5만 |
|---|
| 2026.09.08 | ₩35,500 | ₩35,544 | ₩35,419 | ₩35,486 | -0.04% | 9.9천 |
|---|
| 2026.09.04 | ₩35,580 | ₩35,580 | ₩35,459 | ₩35,509 | -0.20% | 7.7천 |
|---|
| 2026.09.03 | ₩35,366 | ₩35,540 | ₩35,326 | ₩35,500 | +0.38% | 4.1만 |
|---|
| 2026.09.02 | ₩35,152 | ₩35,299 | ₩35,152 | ₩35,286 | +0.38% | 1.1만 |
|---|
| 2026.09.01 | ₩35,246 | ₩35,299 | ₩35,112 | ₩35,232 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩35,393 | ₩35,473 | ₩35,299 | ₩35,473 | +0.23% | 8.9천 |
|---|
| 2026.08.28 | ₩35,473 | ₩35,526 | ₩35,326 | ₩35,433 | -0.11% | 2만 |
|---|
| 2026.08.27 | ₩35,419 | ₩35,526 | ₩35,370 | ₩35,526 | +0.30% | 6.7천 |
|---|
| 2026.08.26 | ₩35,192 | ₩35,259 | ₩35,166 | ₩35,259 | +0.19% | 2.6만 |
|---|
| 2026.08.25 | ₩35,152 | ₩35,232 | ₩35,132 | ₩35,192 | +0.11% | 8.7천 |
|---|
| 2026.08.24 | ₩35,086 | ₩35,179 | ₩35,046 | ₩35,086 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩35,152 | ₩35,299 | ₩35,152 | ₩35,234 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩35,299 | ₩35,299 | ₩35,160 | ₩35,160 | -0.39% | 4.8천 |
|---|
| 2026.08.19 | ₩35,393 | ₩35,393 | ₩35,246 | ₩35,259 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩35,313 | ₩35,353 | ₩35,273 | ₩35,286 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩35,673 | ₩35,673 | ₩35,561 | ₩35,566 | -0.30% | 5.5천 |
|---|
| 2026.08.14 | ₩35,553 | ₩35,580 | ₩35,513 | ₩35,560 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩35,740 | ₩35,740 | ₩35,417 | ₩35,566 | -0.49% | 9.1천 |
|---|
| 2026.08.12 | ₩35,540 | ₩35,540 | ₩35,393 | ₩35,446 | -0.26% | 3.9만 |
|---|
| 2026.08.11 | ₩35,313 | ₩35,366 | ₩35,206 | ₩35,286 | -0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩35,393 | ₩35,395 | ₩35,305 | ₩35,305 | -0.25% | 5.6천 |
|---|
| 2026.08.07 | ₩35,339 | ₩35,365 | ₩35,226 | ₩35,354 | +0.04% | 9.6천 |
|---|
| 2026.08.06 | ₩35,112 | ₩35,179 | ₩35,086 | ₩35,166 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩35,366 | ₩35,370 | ₩35,179 | ₩35,179 | -0.53% | 1.2만 |
|---|
| 2026.08.04 | ₩34,952 | ₩35,313 | ₩34,952 | ₩35,261 | +0.88% | 14.3만 |
|---|
| 2026.08.03 | ₩34,445 | ₩34,845 | ₩34,445 | ₩34,795 | +1.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,525 | ₩34,612 | ₩34,311 | ₩34,498 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩34,124 | ₩34,365 | ₩34,084 | ₩34,343 | +0.64% | 1.4만 |
|---|
| 2026.07.29 | ₩34,138 | ₩34,138 | ₩33,773 | ₩33,773 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩34,084 | ₩34,204 | ₩33,911 | ₩34,131 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩34,458 | ₩34,458 | ₩34,118 | ₩34,285 | -0.50% | 7.5만 |
|---|
| 2026.07.24 | ₩34,498 | ₩34,498 | ₩34,251 | ₩34,285 | -0.62% | 4.7만 |
|---|
| 2026.07.23 | ₩34,578 | ₩34,618 | ₩34,405 | ₩34,512 | -0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩34,712 | ₩34,925 | ₩34,712 | ₩34,832 | +0.35% | 1.5만 |
|---|
| 2026.07.21 | ₩34,885 | ₩34,939 | ₩34,819 | ₩34,899 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,672 | ₩34,765 | ₩34,565 | ₩34,565 | -0.31% | 2.6만 |
|---|
| 2026.07.17 | ₩34,525 | ₩34,739 | ₩34,465 | ₩34,582 | +0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩34,899 | ₩35,002 | ₩34,765 | ₩34,859 | -0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩35,086 | ₩35,151 | ₩34,885 | ₩35,059 | -0.08% | 7.6만 |
|---|
| 2026.07.14 | ₩35,086 | ₩35,152 | ₩35,032 | ₩35,126 | +0.11% | 1.8만 |
|---|
| 2026.07.13 | ₩35,166 | ₩35,166 | ₩34,899 | ₩34,939 | -0.65% | 3.7만 |
|---|
| 2026.07.10 | ₩34,992 | ₩35,273 | ₩34,992 | ₩35,192 | +0.57% | 2.5만 |
|---|
| 2026.07.09 | ₩35,072 | ₩35,286 | ₩35,019 | ₩35,139 | +0.19% | 3.7만 |
|---|
| 2026.07.08 | ₩34,672 | ₩34,851 | ₩34,592 | ₩34,851 | +0.52% | 2.4만 |
|---|
| 2026.07.07 | ₩34,872 | ₩34,924 | ₩34,685 | ₩34,819 | -0.15% | 1.6만 |
|---|
| 2026.07.06 | ₩34,992 | ₩35,192 | ₩34,992 | ₩35,139 | +0.42% | 1.1만 |
|---|
| 2026.07.02 | ₩35,192 | ₩35,273 | ₩34,725 | ₩34,885 | -0.87% | 4.2만 |
|---|
| 2026.07.01 | ₩35,166 | ₩35,286 | ₩35,139 | ₩35,139 | -0.08% | 2.8만 |
|---|
| 2026.06.30 | ₩35,046 | ₩35,406 | ₩35,046 | ₩35,366 | +0.91% | 35.9만 |
|---|
| 2026.06.29 | ₩34,819 | ₩35,152 | ₩34,692 | ₩35,126 | +0.88% | 8.9만 |
|---|
| 2026.06.26 | ₩34,632 | ₩34,885 | ₩34,578 | ₩34,712 | +0.23% | 9.7만 |
|---|
| 2026.06.25 | ₩34,979 | ₩34,979 | ₩34,632 | ₩34,885 | -0.27% | 1.5만 |
|---|
| 2026.06.24 | ₩34,819 | ₩34,925 | ₩34,565 | ₩34,739 | -0.23% | 3.1만 |
|---|
| 2026.06.23 | ₩34,872 | ₩34,952 | ₩34,705 | ₩34,779 | -0.27% | 13.4만 |
|---|
| 2026.06.22 | ₩35,433 | ₩35,433 | ₩35,219 | ₩35,261 | -0.49% | 20.4만 |
|---|
| 2026.06.18 | ₩35,326 | ₩35,378 | ₩35,154 | ₩35,378 | +0.15% | 3.4만 |
|---|
| 2026.06.17 | ₩35,232 | ₩35,273 | ₩34,932 | ₩34,951 | -0.80% | 1.9만 |
|---|
| 2026.06.16 | ₩35,459 | ₩35,459 | ₩35,186 | ₩35,186 | -0.77% | 7만 |
|---|
| 2026.06.15 | ₩35,299 | ₩35,500 | ₩35,299 | ₩35,459 | +0.45% | 2.1만 |
|---|
| 2026.06.12 | ₩34,952 | ₩35,032 | ₩34,765 | ₩34,979 | +0.08% | 10.4만 |
|---|
| 2026.06.11 | ₩34,498 | ₩34,885 | ₩34,378 | ₩34,885 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩34,658 | ₩34,685 | ₩34,311 | ₩34,325 | -0.96% | 6.9만 |
|---|
| 2026.06.09 | ₩35,086 | ₩35,086 | ₩34,178 | ₩34,626 | -1.31% | 6.3만 |
|---|
| 2026.06.08 | ₩34,912 | ₩34,979 | ₩34,845 | ₩34,885 | -0.08% | 12.2만 |
|---|
| 2026.06.05 | ₩35,232 | ₩35,232 | ₩34,618 | ₩34,638 | -1.69% | 7.8만 |
|---|
| 2026.06.04 | ₩35,339 | ₩35,473 | ₩35,286 | ₩35,433 | +0.26% | 5.7만 |
|---|
| 2026.06.03 | ₩35,566 | ₩35,566 | ₩35,393 | ₩35,486 | -0.23% | 31.2만 |
|---|
| 2026.06.02 | ₩35,446 | ₩35,513 | ₩35,446 | ₩35,500 | +0.15% | 4.3만 |
|---|
| 2026.06.01 | ₩35,526 | ₩35,540 | ₩35,406 | ₩35,486 | -0.11% | 7.5만 |
|---|
| 2026.05.29 | ₩35,406 | ₩35,473 | ₩35,353 | ₩35,439 | +0.09% | 6.4만 |
|---|
| 2026.05.28 | ₩35,366 | ₩35,406 | ₩35,192 | ₩35,373 | +0.02% | 8.5만 |
|---|
| 2026.05.27 | ₩35,379 | ₩35,379 | ₩35,126 | ₩35,219 | -0.45% | 10.8만 |
|---|
| 2026.05.26 | ₩35,299 | ₩35,313 | ₩35,179 | ₩35,259 | -0.11% | 3.8만 |
|---|
| 2026.05.22 | ₩35,059 | ₩35,112 | ₩35,019 | ₩35,046 | -0.04% | 5.8만 |
|---|
| 2026.05.21 | ₩34,805 | ₩35,006 | ₩34,779 | ₩34,965 | +0.46% | 27.4만 |
|---|
| 2026.05.20 | ₩34,792 | ₩34,965 | ₩34,727 | ₩34,939 | +0.42% | 10.8만 |
|---|
| 2026.05.19 | ₩34,658 | ₩34,779 | ₩34,538 | ₩34,672 | +0.04% | 21만 |
|---|
| 2026.05.18 | ₩34,939 | ₩34,939 | ₩34,625 | ₩34,792 | -0.42% | 38.2만 |
|---|
| 2026.05.15 | ₩34,819 | ₩34,845 | ₩34,739 | ₩34,845 | +0.08% | 27.8만 |
|---|
| 2026.05.14 | ₩34,805 | ₩34,819 | ₩34,739 | ₩34,772 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩34,805 | ₩34,805 | ₩34,745 | ₩34,752 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩34,819 | ₩34,819 | ₩34,712 | ₩34,759 | -0.17% | 3.9만 |
|---|
| 2026.05.11 | ₩34,819 | ₩34,819 | ₩34,712 | ₩34,747 | -0.21% | 13.3만 |
|---|
| 2026.05.08 | ₩34,759 | ₩34,779 | ₩34,725 | ₩34,752 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩34,792 | ₩34,792 | ₩34,712 | ₩34,739 | -0.15% | 2.4만 |
|---|
| 2026.05.06 | ₩34,779 | ₩34,779 | ₩34,698 | ₩34,732 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩34,779 | ₩34,779 | ₩34,685 | ₩34,725 | -0.15% | 4천 |
|---|
| 2026.05.04 | ₩34,685 | ₩34,718 | ₩34,685 | ₩34,718 | +0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩34,712 | ₩34,718 | ₩34,685 | ₩34,718 | +0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩34,658 | ₩34,672 | ₩34,658 | ₩34,658 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,698 | ₩34,698 | ₩34,618 | ₩34,658 | -0.12% | 3.7천 |
|---|
| 2026.04.28 | ₩34,605 | ₩34,685 | ₩34,605 | ₩34,638 | +0.10% | 6.6천 |
|---|
| 2026.04.27 | ₩34,592 | ₩34,672 | ₩34,592 | ₩34,658 | +0.19% | 3천 |
|---|
| 2026.04.24 | ₩34,658 | ₩34,658 | ₩34,625 | ₩34,632 | -0.08% | 3.9만 |
|---|
| 2026.04.23 | ₩34,658 | ₩34,658 | ₩34,538 | ₩34,550 | -0.31% | 1.7천 |
|---|
| 2026.04.22 | ₩34,592 | ₩34,592 | ₩34,525 | ₩34,565 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,605 | ₩34,605 | ₩34,498 | ₩34,498 | -0.31% | 2.4천 |
|---|
| 2026.04.20 | ₩34,538 | ₩34,565 | ₩34,498 | ₩34,525 | -0.04% | 1만 |
|---|
| 2026.04.17 | ₩34,578 | ₩34,578 | ₩34,485 | ₩34,565 | -0.04% | 1.5만 |
|---|
| 2026.04.16 | ₩34,512 | ₩34,512 | ₩34,418 | ₩34,445 | -0.19% | 1.3만 |
|---|
| 2026.04.15 | ₩34,365 | ₩34,445 | ₩34,365 | ₩34,445 | +0.23% | 5.9천 |
|---|
| 2026.04.14 | ₩34,258 | ₩34,371 | ₩34,258 | ₩34,371 | +0.33% | 1.1천 |
|---|
| 2026.04.13 | ₩34,151 | ₩34,231 | ₩34,084 | ₩34,231 | +0.23% | 1.4천 |
|---|
| 2026.04.10 | ₩34,098 | ₩34,164 | ₩33,804 | ₩34,098 | 0.00% | 1.8만 |
|---|
| 2026.04.09 | ₩34,004 | ₩34,044 | ₩33,937 | ₩34,044 | +0.12% | 2.8만 |
|---|
| 2026.04.08 | ₩33,951 | ₩34,018 | ₩33,884 | ₩33,940 | -0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩33,390 | ₩33,500 | ₩33,297 | ₩33,500 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩33,484 | ₩33,510 | ₩33,470 | ₩33,510 | +0.08% | 2천 |
|---|
| 2026.04.02 | ₩33,123 | ₩33,370 | ₩33,110 | ₩33,370 | +0.75% | 2.5천 |
|---|
| 2026.04.01 | ₩33,323 | ₩33,377 | ₩33,310 | ₩33,354 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩32,829 | ₩33,154 | ₩32,743 | ₩33,154 | +0.99% | 7.4천 |
|---|
| 2026.03.30 | ₩32,829 | ₩32,829 | ₩32,436 | ₩32,494 | -1.02% | 800 |
|---|
| 2026.03.27 | ₩32,936 | ₩32,936 | ₩32,602 | ₩32,636 | -0.91% | 13.5만 |
|---|
| 2026.03.26 | ₩33,310 | ₩33,310 | ₩32,990 | ₩32,990 | -0.96% | 800 |
|---|
| 2026.03.25 | ₩33,397 | ₩33,477 | ₩33,377 | ₩33,393 | -0.01% | 2.5천 |
|---|
| 2026.03.24 | ₩33,363 | ₩33,377 | ₩33,257 | ₩33,271 | -0.28% | 3.9천 |
|---|
| 2026.03.23 | ₩33,403 | ₩33,417 | ₩33,350 | ₩33,409 | +0.02% | 2만 |
|---|
| 2026.03.20 | ₩33,390 | ₩33,390 | ₩33,110 | ₩33,110 | -0.84% | 1.2만 |
|---|
| 2026.03.19 | ₩33,363 | ₩33,470 | ₩33,310 | ₩33,448 | +0.25% | 5.1천 |
|---|
| 2026.03.18 | ₩33,670 | ₩33,670 | ₩33,494 | ₩33,494 | -0.52% | 7.7천 |
|---|
| 2026.03.17 | ₩33,670 | ₩33,751 | ₩33,644 | ₩33,684 | +0.04% | 3.5천 |
|---|
| 2026.03.16 | ₩33,524 | ₩33,604 | ₩33,524 | ₩33,582 | +0.18% | 2만 |
|---|
| 2026.03.13 | ₩33,337 | ₩33,357 | ₩33,323 | ₩33,357 | +0.06% | 400 |
|---|
| 2026.03.12 | ₩33,644 | ₩33,644 | ₩33,444 | ₩33,445 | -0.59% | 2.9만 |
|---|
| 2026.03.11 | ₩33,617 | ₩33,677 | ₩33,617 | ₩33,677 | +0.18% | 1.1천 |
|---|
| 2026.03.10 | ₩33,697 | ₩33,697 | ₩33,604 | ₩33,642 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,297 | ₩33,625 | ₩33,257 | ₩33,625 | +0.99% | 5.5천 |
|---|
| 2026.03.06 | ₩33,510 | ₩33,537 | ₩33,403 | ₩33,431 | -0.24% | 2.2만 |
|---|
| 2026.03.05 | ₩33,684 | ₩33,684 | ₩33,524 | ₩33,654 | -0.09% | 2.1천 |
|---|
| 2026.03.04 | ₩33,604 | ₩33,724 | ₩33,577 | ₩33,704 | +0.30% | 2.3천 |
|---|
| 2026.03.03 | ₩33,484 | ₩33,537 | ₩33,297 | ₩33,514 | +0.09% | 2만 |
|---|
| 2026.03.02 | ₩33,470 | ₩33,650 | ₩33,470 | ₩33,629 | +0.47% | 2.8천 |
|---|
| 2026.02.27 | ₩33,484 | ₩33,604 | ₩33,484 | ₩33,597 | +0.34% | 3.2천 |
|---|
| 2026.02.26 | ₩33,791 | ₩33,791 | ₩33,557 | ₩33,617 | -0.51% | 4천 |
|---|
| 2026.02.25 | ₩33,657 | ₩33,737 | ₩33,657 | ₩33,731 | +0.22% | 2.1천 |
|---|
| 2026.02.24 | ₩33,510 | ₩33,577 | ₩33,457 | ₩33,577 | +0.20% | 3.2천 |
|---|
| 2026.02.23 | ₩33,604 | ₩33,604 | ₩33,403 | ₩33,433 | -0.51% | 1.5만 |
|---|
| 2026.02.20 | ₩33,457 | ₩33,577 | ₩33,457 | ₩33,570 | +0.34% | 3.7만 |
|---|
| 2026.02.19 | ₩33,390 | ₩33,484 | ₩33,390 | ₩33,472 | +0.24% | 9.5천 |
|---|
| 2026.02.18 | ₩33,457 | ₩33,564 | ₩33,457 | ₩33,510 | +0.16% | 2.4천 |
|---|
| 2026.02.17 | ₩33,357 | ₩33,437 | ₩33,337 | ₩33,417 | +0.18% | 3.4만 |
|---|
| 2026.02.13 | ₩33,350 | ₩33,484 | ₩33,337 | ₩33,390 | +0.12% | 5.2천 |
|---|
| 2026.02.12 | ₩33,684 | ₩33,684 | ₩33,367 | ₩33,367 | -0.94% | 1.7천 |
|---|
| 2026.02.11 | ₩33,670 | ₩33,670 | ₩33,577 | ₩33,622 | -0.14% | 1.4천 |
|---|
| 2026.02.10 | ₩33,670 | ₩33,670 | ₩33,577 | ₩33,585 | -0.25% | 5.7천 |
|---|
| 2026.02.09 | ₩33,550 | ₩33,632 | ₩33,470 | ₩33,632 | +0.24% | 2.4천 |
|---|
| 2026.02.06 | ₩33,310 | ₩33,538 | ₩33,310 | ₩33,538 | +0.69% | 1.8천 |
|---|
| 2026.02.05 | ₩33,337 | ₩33,337 | ₩33,190 | ₩33,190 | -0.44% | 5.9천 |
|---|
| 2026.02.04 | ₩33,590 | ₩33,590 | ₩33,325 | ₩33,397 | -0.58% | 1.2만 |
|---|
| 2026.02.03 | ₩33,804 | ₩33,804 | ₩33,577 | ₩33,577 | -0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩33,670 | ₩33,737 | ₩33,670 | ₩33,731 | +0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩33,751 | ₩33,751 | ₩33,656 | ₩33,684 | -0.20% | 700 |
|---|
| 2026.01.29 | ₩33,791 | ₩33,791 | ₩33,670 | ₩33,755 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩33,844 | ₩33,844 | ₩33,711 | ₩33,784 | -0.18% | 2.9만 |
|---|
| 2026.01.27 | ₩33,791 | ₩33,791 | ₩33,737 | ₩33,764 | -0.08% | 9.2천 |
|---|
| 2026.01.26 | ₩33,711 | ₩33,764 | ₩33,684 | ₩33,724 | +0.04% | 2.2만 |
|---|
| 2026.01.23 | ₩33,644 | ₩33,690 | ₩33,604 | ₩33,630 | -0.04% | 8.5만 |
|---|
| 2026.01.22 | ₩33,670 | ₩33,670 | ₩33,577 | ₩33,622 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩33,363 | ₩33,544 | ₩33,363 | ₩33,544 | +0.54% | 1.2만 |
|---|
| 2026.01.20 | ₩33,390 | ₩33,444 | ₩33,337 | ₩33,359 | -0.09% | 2.3만 |
|---|
| 2026.01.16 | ₩33,604 | ₩33,630 | ₩33,564 | ₩33,592 | -0.04% | 2.3천 |
|---|
| 2026.01.15 | ₩33,644 | ₩33,644 | ₩33,577 | ₩33,581 | -0.19% | 3.7천 |
|---|
| 2026.01.14 | ₩33,604 | ₩33,604 | ₩33,444 | ₩33,530 | -0.22% | 4.7천 |
|---|
| 2026.01.13 | ₩33,670 | ₩33,670 | ₩33,594 | ₩33,630 | -0.12% | 1.2천 |
|---|
| 2026.01.12 | ₩33,604 | ₩33,658 | ₩33,604 | ₩33,650 | +0.14% | 9.7천 |
|---|
| 2026.01.09 | ₩33,577 | ₩33,644 | ₩33,577 | ₩33,637 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩33,577 | ₩33,577 | ₩33,497 | ₩33,530 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,497 | ₩33,628 | ₩33,497 | ₩33,578 | +0.24% | 2.7천 |
|---|
| 2026.01.06 | ₩33,577 | ₩33,577 | ₩33,497 | ₩33,577 | 0.00% | 25만 |
|---|
| 2026.01.05 | ₩33,524 | ₩33,524 | ₩33,430 | ₩33,444 | -0.24% | 1.1만 |
|---|
| 2026.01.02 | ₩33,510 | ₩33,537 | ₩33,350 | ₩33,410 | -0.30% | 2.9천 |
|---|
| 2025.12.31 | ₩33,430 | ₩33,470 | ₩33,403 | ₩33,426 | -0.01% | 1.9천 |
|---|
| 2025.12.30 | ₩33,444 | ₩33,517 | ₩33,444 | ₩33,444 | 0.00% | 9.2천 |
|---|
| 2025.12.29 | ₩33,510 | ₩33,537 | ₩33,444 | ₩33,504 | -0.02% | 5.7천 |
|---|
| 2025.12.26 | ₩33,524 | ₩33,529 | ₩33,484 | ₩33,517 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩33,497 | ₩33,498 | ₩33,444 | ₩33,498 | +0.00% | 800 |
|---|
| 2025.12.23 | ₩33,430 | ₩33,497 | ₩33,430 | ₩33,477 | +0.14% | 2.2천 |
|---|
| 2025.12.22 | ₩33,430 | ₩33,430 | ₩33,337 | ₩33,399 | -0.09% | 7.3천 |
|---|
| 2025.12.19 | ₩33,257 | ₩33,350 | ₩33,257 | ₩33,335 | +0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩33,197 | ₩33,230 | ₩33,110 | ₩33,150 | -0.14% | 4.3천 |
|---|
| 2025.12.17 | ₩33,176 | ₩33,176 | ₩33,022 | ₩33,022 | -0.47% | 3.3천 |
|---|
| 2025.12.16 | ₩33,096 | ₩33,190 | ₩33,096 | ₩33,190 | +0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩33,283 | ₩33,283 | ₩33,110 | ₩33,136 | -0.44% | 4.7천 |
|---|
| 2025.12.12 | ₩33,337 | ₩33,337 | ₩33,110 | ₩33,170 | -0.50% | 3만 |
|---|
| 2025.12.11 | ₩33,243 | ₩33,335 | ₩33,217 | ₩33,335 | +0.28% | 7.6천 |
|---|
| 2025.12.10 | ₩33,297 | ₩33,310 | ₩33,217 | ₩33,297 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩33,203 | ₩33,323 | ₩33,203 | ₩33,278 | +0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩33,323 | ₩33,323 | ₩33,203 | ₩33,245 | -0.24% | 1.2천 |
|---|
| 2025.12.05 | ₩33,283 | ₩33,310 | ₩33,217 | ₩33,265 | -0.06% | 4.7천 |
|---|
| 2025.12.04 | ₩33,217 | ₩33,243 | ₩33,150 | ₩33,210 | -0.02% | 2.7천 |
|---|
| 2025.12.03 | ₩33,190 | ₩33,270 | ₩33,136 | ₩33,230 | +0.12% | 4.4천 |
|---|
| 2025.12.02 | ₩33,150 | ₩33,203 | ₩33,114 | ₩33,183 | +0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩33,096 | ₩33,136 | ₩33,056 | ₩33,103 | +0.02% | 1.2천 |
|---|
| 2025.11.28 | ₩33,123 | ₩33,147 | ₩33,076 | ₩33,147 | +0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩32,963 | ₩33,056 | ₩32,936 | ₩33,036 | +0.22% | 3.3천 |
|---|
| 2025.11.25 | ₩32,763 | ₩32,976 | ₩32,736 | ₩32,976 | +0.65% | 6.1천 |
|---|
| 2025.11.24 | ₩32,629 | ₩32,832 | ₩32,629 | ₩32,832 | +0.62% | 3.4천 |
|---|
| 2025.11.21 | ₩32,442 | ₩32,562 | ₩32,309 | ₩32,490 | +0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩32,883 | ₩32,911 | ₩32,335 | ₩32,369 | -1.56% | 7.4천 |
|---|
| 2025.11.19 | ₩32,602 | ₩32,683 | ₩32,602 | ₩32,653 | +0.16% | 1.5천 |
|---|
| 2025.11.18 | ₩32,669 | ₩32,669 | ₩32,496 | ₩32,570 | -0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩32,669 | ₩32,825 | ₩32,669 | ₩32,697 | +0.09% | 3.7천 |
|---|
| 2025.11.14 | ₩32,683 | ₩32,829 | ₩32,683 | ₩32,779 | +0.29% | 4.3천 |
|---|
| 2025.11.13 | ₩32,950 | ₩32,950 | ₩32,749 | ₩32,755 | -0.59% | 2.8천 |
|---|
| 2025.11.12 | ₩32,990 | ₩32,990 | ₩32,883 | ₩32,974 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩33,003 | ₩33,028 | ₩32,923 | ₩32,987 | -0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩32,936 | ₩33,014 | ₩32,936 | ₩33,014 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩32,776 | ₩32,776 | ₩32,622 | ₩32,764 | -0.04% | 3천 |
|---|
| 2025.11.06 | ₩33,003 | ₩33,003 | ₩32,776 | ₩32,815 | -0.57% | 1.3만 |
|---|
| 2025.11.05 | ₩32,923 | ₩33,032 | ₩32,896 | ₩33,003 | +0.24% | 2.7천 |
|---|
| 2025.11.04 | ₩33,007 | ₩33,007 | ₩32,896 | ₩32,896 | -0.34% | 2.5천 |
|---|
| 2025.11.03 | ₩33,096 | ₩33,096 | ₩33,030 | ₩33,071 | -0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩33,136 | ₩33,136 | ₩33,003 | ₩33,051 | -0.26% | 2.1천 |
|---|
| 2025.10.30 | ₩33,150 | ₩33,150 | ₩32,991 | ₩33,016 | -0.40% | 6.5만 |
|---|
| 2025.10.29 | ₩33,163 | ₩33,163 | ₩33,036 | ₩33,110 | -0.16% | 2.5천 |
|---|
| 2025.10.28 | ₩33,136 | ₩33,136 | ₩33,070 | ₩33,103 | -0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩33,096 | ₩33,110 | ₩33,070 | ₩33,110 | +0.04% | 4.4천 |
|---|
| 2025.10.24 | ₩32,963 | ₩32,994 | ₩32,963 | ₩32,994 | +0.09% | 2.2천 |
|---|
| 2025.10.23 | ₩32,789 | ₩32,880 | ₩32,769 | ₩32,880 | +0.28% | 3.1천 |
|---|
| 2025.10.22 | ₩32,789 | ₩32,844 | ₩32,709 | ₩32,749 | -0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩32,883 | ₩32,889 | ₩32,789 | ₩32,877 | -0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩32,803 | ₩32,875 | ₩32,803 | ₩32,868 | +0.20% | 5천 |
|---|
| 2025.10.17 | ₩32,562 | ₩32,649 | ₩32,496 | ₩32,649 | +0.27% | 5.7천 |
|---|
| 2025.10.16 | ₩32,709 | ₩32,716 | ₩32,585 | ₩32,585 | -0.38% | 2.9천 |
|---|
| 2025.10.15 | ₩32,696 | ₩32,696 | ₩32,589 | ₩32,629 | -0.20% | 2.7천 |
|---|
| 2025.10.14 | ₩32,522 | ₩32,642 | ₩32,509 | ₩32,588 | +0.20% | 1.3만 |
|---|
| 2025.10.13 | ₩32,576 | ₩32,656 | ₩32,522 | ₩32,654 | +0.24% | 8.8천 |
|---|
| 2025.10.10 | ₩32,803 | ₩32,803 | ₩32,399 | ₩32,399 | -1.23% | 8.1천 |
|---|