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 | ₩36,489 | ₩36,489 | ₩36,355 | ₩36,449 | -0.11% | 7.7천 |
| 2026.10.08 | ₩36,555 | ₩36,555 | ₩36,275 | ₩36,342 | -0.58% | 2만 |
| 2026.10.07 | ₩36,315 | ₩36,594 | ₩36,315 | ₩36,515 | +0.55% | 1.9만 |
| 2026.10.06 | ₩36,462 | ₩36,634 | ₩36,462 | ₩36,582 | +0.33% | 7.2천 |
| 2026.10.05 | ₩36,382 | ₩36,502 | ₩36,342 | ₩36,489 | +0.29% | 1.2만 |
| 2026.10.02 | ₩36,502 | ₩36,502 | ₩36,248 | ₩36,315 | -0.51% | 2.6만 |
| 2026.10.01 | ₩36,222 | ₩36,222 | ₩35,995 | ₩36,088 | -0.37% | 4.6만 |
| 2026.09.30 | ₩35,968 | ₩36,181 | ₩35,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,048 |
| +0.22% |
| 1.5만 |
| 2026.09.29 | ₩36,101 | ₩36,101 | ₩35,928 | ₩35,992 | -0.30% | 8.8천 |
|---|
| 2026.09.28 | ₩36,101 | ₩36,101 | ₩35,874 | ₩35,968 | -0.37% | 3.8천 |
|---|
| 2026.09.25 | ₩36,008 | ₩36,176 | ₩36,008 | ₩36,115 | +0.30% | 1.2만 |
|---|
| 2026.09.24 | ₩35,995 | ₩36,075 | ₩35,995 | ₩36,055 | +0.17% | 1천 |
|---|
| 2026.09.23 | ₩36,115 | ₩36,141 | ₩35,995 | ₩36,061 | -0.15% | 1.2만 |
|---|
| 2026.09.22 | ₩35,995 | ₩36,222 | ₩35,995 | ₩36,188 | +0.54% | 8.2천 |
|---|
| 2026.09.21 | ₩35,834 | ₩36,088 | ₩35,821 | ₩36,073 | +0.67% | 3만 |
|---|
| 2026.09.18 | ₩35,541 | ₩35,575 | ₩35,420 | ₩35,575 | +0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩35,380 | ₩35,474 | ₩35,380 | ₩35,471 | +0.26% | 3만 |
|---|
| 2026.09.16 | ₩35,180 | ₩35,294 | ₩35,087 | ₩35,116 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩35,194 | ₩35,220 | ₩35,100 | ₩35,113 | -0.23% | 9.9천 |
|---|
| 2026.09.14 | ₩35,020 | ₩35,260 | ₩35,020 | ₩35,254 | +0.67% | 6천 |
|---|
| 2026.09.11 | ₩35,414 | ₩35,447 | ₩35,380 | ₩35,398 | -0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩35,260 | ₩35,280 | ₩35,194 | ₩35,194 | -0.19% | 1.7만 |
|---|
| 2026.09.09 | ₩35,414 | ₩35,461 | ₩35,387 | ₩35,414 | 0.00% | 5만 |
|---|
| 2026.09.08 | ₩35,501 | ₩35,545 | ₩35,420 | ₩35,487 | -0.04% | 9.9천 |
|---|
| 2026.09.04 | ₩35,581 | ₩35,581 | ₩35,461 | ₩35,510 | -0.20% | 7.7천 |
|---|
| 2026.09.03 | ₩35,367 | ₩35,541 | ₩35,327 | ₩35,501 | +0.38% | 4.1만 |
|---|
| 2026.09.02 | ₩35,153 | ₩35,300 | ₩35,153 | ₩35,287 | +0.38% | 1.1만 |
|---|
| 2026.09.01 | ₩35,247 | ₩35,300 | ₩35,113 | ₩35,234 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩35,394 | ₩35,474 | ₩35,300 | ₩35,474 | +0.23% | 8.9천 |
|---|
| 2026.08.28 | ₩35,474 | ₩35,527 | ₩35,327 | ₩35,434 | -0.11% | 2만 |
|---|
| 2026.08.27 | ₩35,420 | ₩35,527 | ₩35,371 | ₩35,527 | +0.30% | 6.7천 |
|---|
| 2026.08.26 | ₩35,194 | ₩35,260 | ₩35,167 | ₩35,260 | +0.19% | 2.6만 |
|---|
| 2026.08.25 | ₩35,153 | ₩35,234 | ₩35,133 | ₩35,194 | +0.11% | 8.7천 |
|---|
| 2026.08.24 | ₩35,087 | ₩35,180 | ₩35,047 | ₩35,087 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩35,153 | ₩35,300 | ₩35,153 | ₩35,235 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩35,300 | ₩35,300 | ₩35,161 | ₩35,161 | -0.39% | 4.8천 |
|---|
| 2026.08.19 | ₩35,394 | ₩35,394 | ₩35,247 | ₩35,260 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩35,314 | ₩35,354 | ₩35,274 | ₩35,287 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩35,674 | ₩35,674 | ₩35,562 | ₩35,567 | -0.30% | 5.5천 |
|---|
| 2026.08.14 | ₩35,554 | ₩35,581 | ₩35,514 | ₩35,561 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩35,741 | ₩35,741 | ₩35,418 | ₩35,567 | -0.49% | 9.1천 |
|---|
| 2026.08.12 | ₩35,541 | ₩35,541 | ₩35,394 | ₩35,447 | -0.26% | 3.9만 |
|---|
| 2026.08.11 | ₩35,314 | ₩35,367 | ₩35,207 | ₩35,287 | -0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩35,394 | ₩35,396 | ₩35,306 | ₩35,306 | -0.25% | 5.6천 |
|---|
| 2026.08.07 | ₩35,340 | ₩35,366 | ₩35,227 | ₩35,355 | +0.04% | 9.6천 |
|---|
| 2026.08.06 | ₩35,113 | ₩35,180 | ₩35,087 | ₩35,167 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩35,367 | ₩35,371 | ₩35,180 | ₩35,180 | -0.53% | 1.2만 |
|---|
| 2026.08.04 | ₩34,953 | ₩35,314 | ₩34,953 | ₩35,262 | +0.88% | 14.3만 |
|---|
| 2026.08.03 | ₩34,446 | ₩34,846 | ₩34,446 | ₩34,796 | +1.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,526 | ₩34,613 | ₩34,312 | ₩34,499 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩34,125 | ₩34,366 | ₩34,085 | ₩34,344 | +0.64% | 1.4만 |
|---|
| 2026.07.29 | ₩34,139 | ₩34,139 | ₩33,774 | ₩33,774 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩34,085 | ₩34,206 | ₩33,912 | ₩34,132 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩34,459 | ₩34,459 | ₩34,119 | ₩34,286 | -0.50% | 7.5만 |
|---|
| 2026.07.24 | ₩34,499 | ₩34,499 | ₩34,252 | ₩34,286 | -0.62% | 4.7만 |
|---|
| 2026.07.23 | ₩34,579 | ₩34,619 | ₩34,406 | ₩34,513 | -0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩34,713 | ₩34,926 | ₩34,713 | ₩34,833 | +0.35% | 1.5만 |
|---|
| 2026.07.21 | ₩34,886 | ₩34,940 | ₩34,820 | ₩34,900 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,673 | ₩34,766 | ₩34,566 | ₩34,566 | -0.31% | 2.6만 |
|---|
| 2026.07.17 | ₩34,526 | ₩34,740 | ₩34,466 | ₩34,583 | +0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩34,900 | ₩35,003 | ₩34,766 | ₩34,860 | -0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩35,087 | ₩35,152 | ₩34,886 | ₩35,060 | -0.08% | 7.6만 |
|---|
| 2026.07.14 | ₩35,087 | ₩35,153 | ₩35,033 | ₩35,127 | +0.11% | 1.8만 |
|---|
| 2026.07.13 | ₩35,167 | ₩35,167 | ₩34,900 | ₩34,940 | -0.65% | 3.7만 |
|---|
| 2026.07.10 | ₩34,993 | ₩35,274 | ₩34,993 | ₩35,194 | +0.57% | 2.5만 |
|---|
| 2026.07.09 | ₩35,073 | ₩35,287 | ₩35,020 | ₩35,140 | +0.19% | 3.7만 |
|---|
| 2026.07.08 | ₩34,673 | ₩34,852 | ₩34,593 | ₩34,852 | +0.52% | 2.4만 |
|---|
| 2026.07.07 | ₩34,873 | ₩34,925 | ₩34,686 | ₩34,820 | -0.15% | 1.6만 |
|---|
| 2026.07.06 | ₩34,993 | ₩35,194 | ₩34,993 | ₩35,140 | +0.42% | 1.1만 |
|---|
| 2026.07.02 | ₩35,194 | ₩35,274 | ₩34,726 | ₩34,886 | -0.87% | 4.2만 |
|---|
| 2026.07.01 | ₩35,167 | ₩35,287 | ₩35,140 | ₩35,140 | -0.08% | 2.8만 |
|---|
| 2026.06.30 | ₩35,047 | ₩35,407 | ₩35,047 | ₩35,367 | +0.91% | 35.9만 |
|---|
| 2026.06.29 | ₩34,820 | ₩35,153 | ₩34,693 | ₩35,127 | +0.88% | 8.9만 |
|---|
| 2026.06.26 | ₩34,633 | ₩34,886 | ₩34,579 | ₩34,713 | +0.23% | 9.7만 |
|---|
| 2026.06.25 | ₩34,980 | ₩34,980 | ₩34,633 | ₩34,886 | -0.27% | 1.5만 |
|---|
| 2026.06.24 | ₩34,820 | ₩34,926 | ₩34,566 | ₩34,740 | -0.23% | 3.1만 |
|---|
| 2026.06.23 | ₩34,873 | ₩34,953 | ₩34,706 | ₩34,780 | -0.27% | 13.4만 |
|---|
| 2026.06.22 | ₩35,434 | ₩35,434 | ₩35,220 | ₩35,262 | -0.49% | 20.4만 |
|---|
| 2026.06.18 | ₩35,327 | ₩35,379 | ₩35,155 | ₩35,379 | +0.15% | 3.4만 |
|---|
| 2026.06.17 | ₩35,234 | ₩35,274 | ₩34,933 | ₩34,952 | -0.80% | 1.9만 |
|---|
| 2026.06.16 | ₩35,461 | ₩35,461 | ₩35,187 | ₩35,187 | -0.77% | 7만 |
|---|
| 2026.06.15 | ₩35,300 | ₩35,501 | ₩35,300 | ₩35,461 | +0.45% | 2.1만 |
|---|
| 2026.06.12 | ₩34,953 | ₩35,033 | ₩34,766 | ₩34,980 | +0.08% | 10.4만 |
|---|
| 2026.06.11 | ₩34,499 | ₩34,886 | ₩34,379 | ₩34,886 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩34,659 | ₩34,686 | ₩34,312 | ₩34,326 | -0.96% | 6.9만 |
|---|
| 2026.06.09 | ₩35,087 | ₩35,087 | ₩34,179 | ₩34,627 | -1.31% | 6.3만 |
|---|
| 2026.06.08 | ₩34,913 | ₩34,980 | ₩34,846 | ₩34,886 | -0.08% | 12.2만 |
|---|
| 2026.06.05 | ₩35,234 | ₩35,234 | ₩34,619 | ₩34,639 | -1.69% | 7.8만 |
|---|
| 2026.06.04 | ₩35,340 | ₩35,474 | ₩35,287 | ₩35,434 | +0.26% | 5.7만 |
|---|
| 2026.06.03 | ₩35,567 | ₩35,567 | ₩35,394 | ₩35,487 | -0.23% | 31.2만 |
|---|
| 2026.06.02 | ₩35,447 | ₩35,514 | ₩35,447 | ₩35,501 | +0.15% | 4.3만 |
|---|
| 2026.06.01 | ₩35,527 | ₩35,541 | ₩35,407 | ₩35,487 | -0.11% | 7.5만 |
|---|
| 2026.05.29 | ₩35,407 | ₩35,474 | ₩35,354 | ₩35,440 | +0.09% | 6.4만 |
|---|
| 2026.05.28 | ₩35,367 | ₩35,407 | ₩35,194 | ₩35,374 | +0.02% | 8.5만 |
|---|
| 2026.05.27 | ₩35,380 | ₩35,380 | ₩35,127 | ₩35,220 | -0.45% | 10.8만 |
|---|
| 2026.05.26 | ₩35,300 | ₩35,314 | ₩35,180 | ₩35,260 | -0.11% | 3.8만 |
|---|
| 2026.05.22 | ₩35,060 | ₩35,113 | ₩35,020 | ₩35,047 | -0.04% | 5.8만 |
|---|
| 2026.05.21 | ₩34,806 | ₩35,007 | ₩34,780 | ₩34,967 | +0.46% | 27.4만 |
|---|
| 2026.05.20 | ₩34,793 | ₩34,967 | ₩34,728 | ₩34,940 | +0.42% | 10.8만 |
|---|
| 2026.05.19 | ₩34,659 | ₩34,780 | ₩34,539 | ₩34,673 | +0.04% | 21만 |
|---|
| 2026.05.18 | ₩34,940 | ₩34,940 | ₩34,626 | ₩34,793 | -0.42% | 38.2만 |
|---|
| 2026.05.15 | ₩34,820 | ₩34,846 | ₩34,740 | ₩34,846 | +0.08% | 27.8만 |
|---|
| 2026.05.14 | ₩34,806 | ₩34,820 | ₩34,740 | ₩34,773 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩34,806 | ₩34,806 | ₩34,746 | ₩34,753 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩34,820 | ₩34,820 | ₩34,713 | ₩34,760 | -0.17% | 3.9만 |
|---|
| 2026.05.11 | ₩34,820 | ₩34,820 | ₩34,713 | ₩34,748 | -0.21% | 13.3만 |
|---|
| 2026.05.08 | ₩34,760 | ₩34,780 | ₩34,726 | ₩34,753 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩34,793 | ₩34,793 | ₩34,713 | ₩34,740 | -0.15% | 2.4만 |
|---|
| 2026.05.06 | ₩34,780 | ₩34,780 | ₩34,700 | ₩34,733 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩34,780 | ₩34,780 | ₩34,686 | ₩34,726 | -0.15% | 4천 |
|---|
| 2026.05.04 | ₩34,686 | ₩34,720 | ₩34,686 | ₩34,720 | +0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩34,713 | ₩34,720 | ₩34,686 | ₩34,720 | +0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩34,659 | ₩34,673 | ₩34,659 | ₩34,659 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,700 | ₩34,700 | ₩34,619 | ₩34,659 | -0.12% | 3.7천 |
|---|
| 2026.04.28 | ₩34,606 | ₩34,686 | ₩34,606 | ₩34,639 | +0.10% | 6.6천 |
|---|
| 2026.04.27 | ₩34,593 | ₩34,673 | ₩34,593 | ₩34,659 | +0.19% | 3천 |
|---|
| 2026.04.24 | ₩34,659 | ₩34,659 | ₩34,626 | ₩34,633 | -0.08% | 3.9만 |
|---|
| 2026.04.23 | ₩34,659 | ₩34,659 | ₩34,539 | ₩34,551 | -0.31% | 1.7천 |
|---|
| 2026.04.22 | ₩34,593 | ₩34,593 | ₩34,526 | ₩34,566 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,606 | ₩34,606 | ₩34,499 | ₩34,499 | -0.31% | 2.4천 |
|---|
| 2026.04.20 | ₩34,539 | ₩34,566 | ₩34,499 | ₩34,526 | -0.04% | 1만 |
|---|
| 2026.04.17 | ₩34,579 | ₩34,579 | ₩34,486 | ₩34,566 | -0.04% | 1.5만 |
|---|
| 2026.04.16 | ₩34,513 | ₩34,513 | ₩34,419 | ₩34,446 | -0.19% | 1.3만 |
|---|
| 2026.04.15 | ₩34,366 | ₩34,446 | ₩34,366 | ₩34,446 | +0.23% | 5.9천 |
|---|
| 2026.04.14 | ₩34,259 | ₩34,372 | ₩34,259 | ₩34,372 | +0.33% | 1.1천 |
|---|
| 2026.04.13 | ₩34,152 | ₩34,232 | ₩34,085 | ₩34,232 | +0.23% | 1.4천 |
|---|
| 2026.04.10 | ₩34,099 | ₩34,165 | ₩33,805 | ₩34,099 | 0.00% | 1.8만 |
|---|
| 2026.04.09 | ₩34,005 | ₩34,045 | ₩33,938 | ₩34,045 | +0.12% | 2.8만 |
|---|
| 2026.04.08 | ₩33,952 | ₩34,019 | ₩33,885 | ₩33,941 | -0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩33,391 | ₩33,501 | ₩33,298 | ₩33,501 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩33,485 | ₩33,511 | ₩33,471 | ₩33,511 | +0.08% | 2천 |
|---|
| 2026.04.02 | ₩33,124 | ₩33,371 | ₩33,111 | ₩33,371 | +0.75% | 2.5천 |
|---|
| 2026.04.01 | ₩33,324 | ₩33,378 | ₩33,311 | ₩33,355 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩32,830 | ₩33,155 | ₩32,744 | ₩33,155 | +0.99% | 7.4천 |
|---|
| 2026.03.30 | ₩32,830 | ₩32,830 | ₩32,436 | ₩32,495 | -1.02% | 800 |
|---|
| 2026.03.27 | ₩32,937 | ₩32,937 | ₩32,603 | ₩32,637 | -0.91% | 13.5만 |
|---|
| 2026.03.26 | ₩33,311 | ₩33,311 | ₩32,991 | ₩32,991 | -0.96% | 800 |
|---|
| 2026.03.25 | ₩33,398 | ₩33,478 | ₩33,378 | ₩33,394 | -0.01% | 2.5천 |
|---|
| 2026.03.24 | ₩33,364 | ₩33,378 | ₩33,258 | ₩33,272 | -0.28% | 3.9천 |
|---|
| 2026.03.23 | ₩33,404 | ₩33,418 | ₩33,351 | ₩33,410 | +0.02% | 2만 |
|---|
| 2026.03.20 | ₩33,391 | ₩33,391 | ₩33,111 | ₩33,111 | -0.84% | 1.2만 |
|---|
| 2026.03.19 | ₩33,364 | ₩33,471 | ₩33,311 | ₩33,449 | +0.25% | 5.1천 |
|---|
| 2026.03.18 | ₩33,671 | ₩33,671 | ₩33,495 | ₩33,495 | -0.52% | 7.7천 |
|---|
| 2026.03.17 | ₩33,671 | ₩33,752 | ₩33,645 | ₩33,685 | +0.04% | 3.5천 |
|---|
| 2026.03.16 | ₩33,525 | ₩33,605 | ₩33,525 | ₩33,583 | +0.18% | 2만 |
|---|
| 2026.03.13 | ₩33,338 | ₩33,358 | ₩33,324 | ₩33,358 | +0.06% | 400 |
|---|
| 2026.03.12 | ₩33,645 | ₩33,645 | ₩33,445 | ₩33,446 | -0.59% | 2.9만 |
|---|
| 2026.03.11 | ₩33,618 | ₩33,678 | ₩33,618 | ₩33,678 | +0.18% | 1.1천 |
|---|
| 2026.03.10 | ₩33,698 | ₩33,698 | ₩33,605 | ₩33,643 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,298 | ₩33,626 | ₩33,258 | ₩33,626 | +0.99% | 5.5천 |
|---|
| 2026.03.06 | ₩33,511 | ₩33,538 | ₩33,404 | ₩33,432 | -0.24% | 2.2만 |
|---|
| 2026.03.05 | ₩33,685 | ₩33,685 | ₩33,525 | ₩33,655 | -0.09% | 2.1천 |
|---|
| 2026.03.04 | ₩33,605 | ₩33,725 | ₩33,578 | ₩33,705 | +0.30% | 2.3천 |
|---|
| 2026.03.03 | ₩33,485 | ₩33,538 | ₩33,298 | ₩33,515 | +0.09% | 2만 |
|---|
| 2026.03.02 | ₩33,471 | ₩33,651 | ₩33,471 | ₩33,630 | +0.47% | 2.8천 |
|---|
| 2026.02.27 | ₩33,485 | ₩33,605 | ₩33,485 | ₩33,598 | +0.34% | 3.2천 |
|---|
| 2026.02.26 | ₩33,792 | ₩33,792 | ₩33,558 | ₩33,618 | -0.51% | 4천 |
|---|
| 2026.02.25 | ₩33,658 | ₩33,738 | ₩33,658 | ₩33,732 | +0.22% | 2.1천 |
|---|
| 2026.02.24 | ₩33,511 | ₩33,578 | ₩33,458 | ₩33,578 | +0.20% | 3.2천 |
|---|
| 2026.02.23 | ₩33,605 | ₩33,605 | ₩33,404 | ₩33,434 | -0.51% | 1.5만 |
|---|
| 2026.02.20 | ₩33,458 | ₩33,578 | ₩33,458 | ₩33,571 | +0.34% | 3.7만 |
|---|
| 2026.02.19 | ₩33,391 | ₩33,485 | ₩33,391 | ₩33,473 | +0.24% | 9.5천 |
|---|
| 2026.02.18 | ₩33,458 | ₩33,565 | ₩33,458 | ₩33,511 | +0.16% | 2.4천 |
|---|
| 2026.02.17 | ₩33,358 | ₩33,438 | ₩33,338 | ₩33,418 | +0.18% | 3.4만 |
|---|
| 2026.02.13 | ₩33,351 | ₩33,485 | ₩33,338 | ₩33,391 | +0.12% | 5.2천 |
|---|
| 2026.02.12 | ₩33,685 | ₩33,685 | ₩33,368 | ₩33,368 | -0.94% | 1.7천 |
|---|
| 2026.02.11 | ₩33,671 | ₩33,671 | ₩33,578 | ₩33,623 | -0.14% | 1.4천 |
|---|
| 2026.02.10 | ₩33,671 | ₩33,671 | ₩33,578 | ₩33,586 | -0.25% | 5.7천 |
|---|
| 2026.02.09 | ₩33,551 | ₩33,633 | ₩33,471 | ₩33,633 | +0.24% | 2.4천 |
|---|
| 2026.02.06 | ₩33,311 | ₩33,539 | ₩33,311 | ₩33,539 | +0.69% | 1.8천 |
|---|
| 2026.02.05 | ₩33,338 | ₩33,338 | ₩33,191 | ₩33,191 | -0.44% | 5.9천 |
|---|
| 2026.02.04 | ₩33,591 | ₩33,591 | ₩33,326 | ₩33,398 | -0.58% | 1.2만 |
|---|
| 2026.02.03 | ₩33,805 | ₩33,805 | ₩33,578 | ₩33,578 | -0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩33,671 | ₩33,738 | ₩33,671 | ₩33,732 | +0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩33,752 | ₩33,752 | ₩33,657 | ₩33,685 | -0.20% | 700 |
|---|
| 2026.01.29 | ₩33,792 | ₩33,792 | ₩33,671 | ₩33,756 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩33,845 | ₩33,845 | ₩33,712 | ₩33,785 | -0.18% | 2.9만 |
|---|
| 2026.01.27 | ₩33,792 | ₩33,792 | ₩33,738 | ₩33,765 | -0.08% | 9.2천 |
|---|
| 2026.01.26 | ₩33,712 | ₩33,765 | ₩33,685 | ₩33,725 | +0.04% | 2.2만 |
|---|
| 2026.01.23 | ₩33,645 | ₩33,692 | ₩33,605 | ₩33,631 | -0.04% | 8.5만 |
|---|
| 2026.01.22 | ₩33,671 | ₩33,671 | ₩33,578 | ₩33,623 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩33,364 | ₩33,545 | ₩33,364 | ₩33,545 | +0.54% | 1.2만 |
|---|
| 2026.01.20 | ₩33,391 | ₩33,445 | ₩33,338 | ₩33,360 | -0.09% | 2.3만 |
|---|
| 2026.01.16 | ₩33,605 | ₩33,631 | ₩33,565 | ₩33,593 | -0.04% | 2.3천 |
|---|
| 2026.01.15 | ₩33,645 | ₩33,645 | ₩33,578 | ₩33,582 | -0.19% | 3.7천 |
|---|
| 2026.01.14 | ₩33,605 | ₩33,605 | ₩33,445 | ₩33,531 | -0.22% | 4.7천 |
|---|
| 2026.01.13 | ₩33,671 | ₩33,671 | ₩33,595 | ₩33,631 | -0.12% | 1.2천 |
|---|
| 2026.01.12 | ₩33,605 | ₩33,659 | ₩33,605 | ₩33,651 | +0.14% | 9.7천 |
|---|
| 2026.01.09 | ₩33,578 | ₩33,645 | ₩33,578 | ₩33,638 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩33,578 | ₩33,578 | ₩33,498 | ₩33,531 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,498 | ₩33,629 | ₩33,498 | ₩33,579 | +0.24% | 2.7천 |
|---|
| 2026.01.06 | ₩33,578 | ₩33,578 | ₩33,498 | ₩33,578 | 0.00% | 25만 |
|---|
| 2026.01.05 | ₩33,525 | ₩33,525 | ₩33,431 | ₩33,445 | -0.24% | 1.1만 |
|---|
| 2026.01.02 | ₩33,511 | ₩33,538 | ₩33,351 | ₩33,411 | -0.30% | 2.9천 |
|---|
| 2025.12.31 | ₩33,431 | ₩33,471 | ₩33,404 | ₩33,427 | -0.01% | 1.9천 |
|---|
| 2025.12.30 | ₩33,445 | ₩33,518 | ₩33,445 | ₩33,445 | 0.00% | 9.2천 |
|---|
| 2025.12.29 | ₩33,511 | ₩33,538 | ₩33,445 | ₩33,505 | -0.02% | 5.7천 |
|---|
| 2025.12.26 | ₩33,525 | ₩33,530 | ₩33,485 | ₩33,518 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩33,498 | ₩33,499 | ₩33,445 | ₩33,499 | +0.00% | 800 |
|---|
| 2025.12.23 | ₩33,431 | ₩33,498 | ₩33,431 | ₩33,478 | +0.14% | 2.2천 |
|---|
| 2025.12.22 | ₩33,431 | ₩33,431 | ₩33,338 | ₩33,400 | -0.09% | 7.3천 |
|---|
| 2025.12.19 | ₩33,258 | ₩33,351 | ₩33,258 | ₩33,336 | +0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩33,198 | ₩33,231 | ₩33,111 | ₩33,151 | -0.14% | 4.3천 |
|---|
| 2025.12.17 | ₩33,177 | ₩33,177 | ₩33,023 | ₩33,023 | -0.47% | 3.3천 |
|---|
| 2025.12.16 | ₩33,097 | ₩33,191 | ₩33,097 | ₩33,191 | +0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩33,284 | ₩33,284 | ₩33,111 | ₩33,137 | -0.44% | 4.7천 |
|---|
| 2025.12.12 | ₩33,338 | ₩33,338 | ₩33,111 | ₩33,171 | -0.50% | 3만 |
|---|
| 2025.12.11 | ₩33,244 | ₩33,336 | ₩33,218 | ₩33,336 | +0.28% | 7.6천 |
|---|
| 2025.12.10 | ₩33,298 | ₩33,311 | ₩33,218 | ₩33,298 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩33,204 | ₩33,324 | ₩33,204 | ₩33,279 | +0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩33,324 | ₩33,324 | ₩33,204 | ₩33,246 | -0.24% | 1.2천 |
|---|
| 2025.12.05 | ₩33,284 | ₩33,311 | ₩33,218 | ₩33,266 | -0.06% | 4.7천 |
|---|
| 2025.12.04 | ₩33,218 | ₩33,244 | ₩33,151 | ₩33,211 | -0.02% | 2.7천 |
|---|
| 2025.12.03 | ₩33,191 | ₩33,271 | ₩33,137 | ₩33,231 | +0.12% | 4.4천 |
|---|
| 2025.12.02 | ₩33,151 | ₩33,204 | ₩33,115 | ₩33,184 | +0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩33,097 | ₩33,137 | ₩33,057 | ₩33,104 | +0.02% | 1.2천 |
|---|
| 2025.11.28 | ₩33,124 | ₩33,148 | ₩33,077 | ₩33,148 | +0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩32,964 | ₩33,057 | ₩32,937 | ₩33,037 | +0.22% | 3.3천 |
|---|
| 2025.11.25 | ₩32,764 | ₩32,977 | ₩32,737 | ₩32,977 | +0.65% | 6.1천 |
|---|
| 2025.11.24 | ₩32,630 | ₩32,833 | ₩32,630 | ₩32,833 | +0.62% | 3.4천 |
|---|
| 2025.11.21 | ₩32,443 | ₩32,563 | ₩32,310 | ₩32,491 | +0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩32,884 | ₩32,912 | ₩32,336 | ₩32,370 | -1.56% | 7.4천 |
|---|
| 2025.11.19 | ₩32,603 | ₩32,683 | ₩32,603 | ₩32,654 | +0.16% | 1.5천 |
|---|
| 2025.11.18 | ₩32,670 | ₩32,670 | ₩32,497 | ₩32,571 | -0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩32,670 | ₩32,826 | ₩32,670 | ₩32,698 | +0.09% | 3.7천 |
|---|
| 2025.11.14 | ₩32,683 | ₩32,830 | ₩32,683 | ₩32,780 | +0.29% | 4.3천 |
|---|
| 2025.11.13 | ₩32,951 | ₩32,951 | ₩32,750 | ₩32,756 | -0.59% | 2.8천 |
|---|
| 2025.11.12 | ₩32,991 | ₩32,991 | ₩32,884 | ₩32,975 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩33,004 | ₩33,029 | ₩32,924 | ₩32,988 | -0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩32,937 | ₩33,015 | ₩32,937 | ₩33,015 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩32,777 | ₩32,777 | ₩32,623 | ₩32,765 | -0.04% | 3천 |
|---|
| 2025.11.06 | ₩33,004 | ₩33,004 | ₩32,777 | ₩32,816 | -0.57% | 1.3만 |
|---|
| 2025.11.05 | ₩32,924 | ₩33,033 | ₩32,897 | ₩33,004 | +0.24% | 2.7천 |
|---|
| 2025.11.04 | ₩33,008 | ₩33,008 | ₩32,897 | ₩32,897 | -0.34% | 2.5천 |
|---|
| 2025.11.03 | ₩33,097 | ₩33,097 | ₩33,031 | ₩33,072 | -0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩33,137 | ₩33,137 | ₩33,004 | ₩33,052 | -0.26% | 2.1천 |
|---|
| 2025.10.30 | ₩33,151 | ₩33,151 | ₩32,992 | ₩33,017 | -0.40% | 6.5만 |
|---|
| 2025.10.29 | ₩33,164 | ₩33,164 | ₩33,037 | ₩33,111 | -0.16% | 2.5천 |
|---|
| 2025.10.28 | ₩33,137 | ₩33,137 | ₩33,071 | ₩33,104 | -0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩33,097 | ₩33,111 | ₩33,071 | ₩33,111 | +0.04% | 4.4천 |
|---|
| 2025.10.24 | ₩32,964 | ₩32,995 | ₩32,964 | ₩32,995 | +0.09% | 2.2천 |
|---|
| 2025.10.23 | ₩32,790 | ₩32,881 | ₩32,770 | ₩32,881 | +0.28% | 3.1천 |
|---|
| 2025.10.22 | ₩32,790 | ₩32,845 | ₩32,710 | ₩32,750 | -0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩32,884 | ₩32,890 | ₩32,790 | ₩32,878 | -0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩32,804 | ₩32,876 | ₩32,804 | ₩32,869 | +0.20% | 5천 |
|---|
| 2025.10.17 | ₩32,563 | ₩32,650 | ₩32,497 | ₩32,650 | +0.27% | 5.7천 |
|---|
| 2025.10.16 | ₩32,710 | ₩32,717 | ₩32,586 | ₩32,586 | -0.38% | 2.9천 |
|---|
| 2025.10.15 | ₩32,697 | ₩32,697 | ₩32,590 | ₩32,630 | -0.20% | 2.7천 |
|---|
| 2025.10.14 | ₩32,523 | ₩32,643 | ₩32,510 | ₩32,589 | +0.20% | 1.3만 |
|---|
| 2025.10.13 | ₩32,577 | ₩32,657 | ₩32,523 | ₩32,655 | +0.24% | 8.8천 |
|---|
| 2025.10.10 | ₩32,804 | ₩32,804 | ₩32,400 | ₩32,400 | -1.23% | 8.1천 |
|---|