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 | ₩36,496 | ₩36,496 | ₩36,362 | ₩36,456 | -0.11% | 7.7천 |
| 2026.10.08 | ₩36,563 | ₩36,563 | ₩36,282 | ₩36,349 | -0.58% | 2만 |
| 2026.10.07 | ₩36,322 | ₩36,601 | ₩36,322 | ₩36,523 | +0.55% | 1.9만 |
| 2026.10.06 | ₩36,469 | ₩36,641 | ₩36,469 | ₩36,589 | +0.33% | 7.2천 |
| 2026.10.05 | ₩36,389 | ₩36,509 | ₩36,349 | ₩36,496 | +0.29% | 1.2만 |
| 2026.10.02 | ₩36,509 | ₩36,509 | ₩36,256 | ₩36,322 | -0.51% | 2.6만 |
| 2026.10.01 | ₩36,229 | ₩36,229 | ₩36,002 | ₩36,095 | -0.37% | 4.6만 |
| 2026.09.30 | ₩35,975 | ₩36,189 | ₩35,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,055 |
| +0.22% |
| 1.5만 |
| 2026.09.29 | ₩36,109 | ₩36,109 | ₩35,935 | ₩35,999 | -0.30% | 8.8천 |
|---|
| 2026.09.28 | ₩36,109 | ₩36,109 | ₩35,882 | ₩35,975 | -0.37% | 3.8천 |
|---|
| 2026.09.25 | ₩36,015 | ₩36,183 | ₩36,015 | ₩36,122 | +0.30% | 1.2만 |
|---|
| 2026.09.24 | ₩36,002 | ₩36,082 | ₩36,002 | ₩36,062 | +0.17% | 1천 |
|---|
| 2026.09.23 | ₩36,122 | ₩36,149 | ₩36,002 | ₩36,069 | -0.15% | 1.2만 |
|---|
| 2026.09.22 | ₩36,002 | ₩36,229 | ₩36,002 | ₩36,195 | +0.54% | 8.2천 |
|---|
| 2026.09.21 | ₩35,842 | ₩36,095 | ₩35,828 | ₩36,081 | +0.67% | 3만 |
|---|
| 2026.09.18 | ₩35,548 | ₩35,583 | ₩35,428 | ₩35,583 | +0.10% | 6.7천 |
|---|
| 2026.09.17 | ₩35,388 | ₩35,481 | ₩35,388 | ₩35,478 | +0.26% | 3만 |
|---|
| 2026.09.16 | ₩35,187 | ₩35,301 | ₩35,094 | ₩35,123 | -0.18% | 1.2만 |
|---|
| 2026.09.15 | ₩35,201 | ₩35,227 | ₩35,107 | ₩35,120 | -0.23% | 9.9천 |
|---|
| 2026.09.14 | ₩35,027 | ₩35,267 | ₩35,027 | ₩35,261 | +0.67% | 6천 |
|---|
| 2026.09.11 | ₩35,421 | ₩35,454 | ₩35,388 | ₩35,405 | -0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩35,267 | ₩35,287 | ₩35,201 | ₩35,201 | -0.19% | 1.7만 |
|---|
| 2026.09.09 | ₩35,421 | ₩35,468 | ₩35,394 | ₩35,421 | 0.00% | 5만 |
|---|
| 2026.09.08 | ₩35,508 | ₩35,552 | ₩35,428 | ₩35,494 | -0.04% | 9.9천 |
|---|
| 2026.09.04 | ₩35,588 | ₩35,588 | ₩35,468 | ₩35,517 | -0.20% | 7.7천 |
|---|
| 2026.09.03 | ₩35,374 | ₩35,548 | ₩35,334 | ₩35,508 | +0.38% | 4.1만 |
|---|
| 2026.09.02 | ₩35,161 | ₩35,307 | ₩35,161 | ₩35,294 | +0.38% | 1.1만 |
|---|
| 2026.09.01 | ₩35,254 | ₩35,307 | ₩35,120 | ₩35,241 | -0.04% | 1.3만 |
|---|
| 2026.08.31 | ₩35,401 | ₩35,481 | ₩35,307 | ₩35,481 | +0.23% | 8.9천 |
|---|
| 2026.08.28 | ₩35,481 | ₩35,534 | ₩35,334 | ₩35,441 | -0.11% | 2만 |
|---|
| 2026.08.27 | ₩35,428 | ₩35,534 | ₩35,378 | ₩35,534 | +0.30% | 6.7천 |
|---|
| 2026.08.26 | ₩35,201 | ₩35,267 | ₩35,174 | ₩35,267 | +0.19% | 2.6만 |
|---|
| 2026.08.25 | ₩35,161 | ₩35,241 | ₩35,141 | ₩35,201 | +0.11% | 8.7천 |
|---|
| 2026.08.24 | ₩35,094 | ₩35,187 | ₩35,054 | ₩35,094 | 0.00% | 3.5만 |
|---|
| 2026.08.21 | ₩35,161 | ₩35,307 | ₩35,161 | ₩35,242 | +0.23% | 1.5만 |
|---|
| 2026.08.20 | ₩35,307 | ₩35,307 | ₩35,169 | ₩35,169 | -0.39% | 4.8천 |
|---|
| 2026.08.19 | ₩35,401 | ₩35,401 | ₩35,254 | ₩35,267 | -0.38% | 6.3천 |
|---|
| 2026.08.18 | ₩35,321 | ₩35,361 | ₩35,281 | ₩35,294 | -0.08% | 1.3만 |
|---|
| 2026.08.17 | ₩35,681 | ₩35,681 | ₩35,569 | ₩35,575 | -0.30% | 5.5천 |
|---|
| 2026.08.14 | ₩35,561 | ₩35,588 | ₩35,521 | ₩35,568 | +0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩35,748 | ₩35,748 | ₩35,425 | ₩35,575 | -0.49% | 9.1천 |
|---|
| 2026.08.12 | ₩35,548 | ₩35,548 | ₩35,401 | ₩35,454 | -0.26% | 3.9만 |
|---|
| 2026.08.11 | ₩35,321 | ₩35,374 | ₩35,214 | ₩35,294 | -0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩35,401 | ₩35,404 | ₩35,313 | ₩35,313 | -0.25% | 5.6천 |
|---|
| 2026.08.07 | ₩35,348 | ₩35,373 | ₩35,234 | ₩35,362 | +0.04% | 9.6천 |
|---|
| 2026.08.06 | ₩35,120 | ₩35,187 | ₩35,094 | ₩35,174 | +0.15% | 7.6만 |
|---|
| 2026.08.05 | ₩35,374 | ₩35,378 | ₩35,187 | ₩35,187 | -0.53% | 1.2만 |
|---|
| 2026.08.04 | ₩34,960 | ₩35,321 | ₩34,960 | ₩35,269 | +0.88% | 14.3만 |
|---|
| 2026.08.03 | ₩34,453 | ₩34,853 | ₩34,453 | ₩34,803 | +1.02% | 1.3만 |
|---|
| 2026.07.31 | ₩34,533 | ₩34,620 | ₩34,319 | ₩34,506 | -0.08% | 2.6만 |
|---|
| 2026.07.30 | ₩34,132 | ₩34,373 | ₩34,092 | ₩34,351 | +0.64% | 1.4만 |
|---|
| 2026.07.29 | ₩34,146 | ₩34,146 | ₩33,781 | ₩33,781 | -1.07% | 3.5만 |
|---|
| 2026.07.28 | ₩34,092 | ₩34,212 | ₩33,919 | ₩34,139 | +0.14% | 1.5만 |
|---|
| 2026.07.27 | ₩34,466 | ₩34,466 | ₩34,126 | ₩34,293 | -0.50% | 7.5만 |
|---|
| 2026.07.24 | ₩34,506 | ₩34,506 | ₩34,259 | ₩34,293 | -0.62% | 4.7만 |
|---|
| 2026.07.23 | ₩34,586 | ₩34,626 | ₩34,413 | ₩34,520 | -0.19% | 1.8만 |
|---|
| 2026.07.22 | ₩34,720 | ₩34,934 | ₩34,720 | ₩34,840 | +0.35% | 1.5만 |
|---|
| 2026.07.21 | ₩34,893 | ₩34,947 | ₩34,827 | ₩34,907 | +0.04% | 1.8만 |
|---|
| 2026.07.20 | ₩34,680 | ₩34,773 | ₩34,573 | ₩34,573 | -0.31% | 2.6만 |
|---|
| 2026.07.17 | ₩34,533 | ₩34,747 | ₩34,473 | ₩34,590 | +0.17% | 2.8만 |
|---|
| 2026.07.16 | ₩34,907 | ₩35,010 | ₩34,773 | ₩34,867 | -0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩35,094 | ₩35,159 | ₩34,893 | ₩35,067 | -0.08% | 7.6만 |
|---|
| 2026.07.14 | ₩35,094 | ₩35,161 | ₩35,040 | ₩35,134 | +0.11% | 1.8만 |
|---|
| 2026.07.13 | ₩35,174 | ₩35,174 | ₩34,907 | ₩34,947 | -0.65% | 3.7만 |
|---|
| 2026.07.10 | ₩35,000 | ₩35,281 | ₩35,000 | ₩35,201 | +0.57% | 2.5만 |
|---|
| 2026.07.09 | ₩35,080 | ₩35,294 | ₩35,027 | ₩35,147 | +0.19% | 3.7만 |
|---|
| 2026.07.08 | ₩34,680 | ₩34,859 | ₩34,600 | ₩34,859 | +0.52% | 2.4만 |
|---|
| 2026.07.07 | ₩34,880 | ₩34,932 | ₩34,693 | ₩34,827 | -0.15% | 1.6만 |
|---|
| 2026.07.06 | ₩35,000 | ₩35,201 | ₩35,000 | ₩35,147 | +0.42% | 1.1만 |
|---|
| 2026.07.02 | ₩35,201 | ₩35,281 | ₩34,733 | ₩34,893 | -0.87% | 4.2만 |
|---|
| 2026.07.01 | ₩35,174 | ₩35,294 | ₩35,147 | ₩35,147 | -0.08% | 2.8만 |
|---|
| 2026.06.30 | ₩35,054 | ₩35,414 | ₩35,054 | ₩35,374 | +0.91% | 35.9만 |
|---|
| 2026.06.29 | ₩34,827 | ₩35,161 | ₩34,700 | ₩35,134 | +0.88% | 8.9만 |
|---|
| 2026.06.26 | ₩34,640 | ₩34,893 | ₩34,586 | ₩34,720 | +0.23% | 9.7만 |
|---|
| 2026.06.25 | ₩34,987 | ₩34,987 | ₩34,640 | ₩34,893 | -0.27% | 1.5만 |
|---|
| 2026.06.24 | ₩34,827 | ₩34,934 | ₩34,573 | ₩34,747 | -0.23% | 3.1만 |
|---|
| 2026.06.23 | ₩34,880 | ₩34,960 | ₩34,713 | ₩34,787 | -0.27% | 13.4만 |
|---|
| 2026.06.22 | ₩35,441 | ₩35,441 | ₩35,227 | ₩35,269 | -0.49% | 20.4만 |
|---|
| 2026.06.18 | ₩35,334 | ₩35,386 | ₩35,162 | ₩35,386 | +0.15% | 3.4만 |
|---|
| 2026.06.17 | ₩35,241 | ₩35,281 | ₩34,940 | ₩34,959 | -0.80% | 1.9만 |
|---|
| 2026.06.16 | ₩35,468 | ₩35,468 | ₩35,194 | ₩35,194 | -0.77% | 7만 |
|---|
| 2026.06.15 | ₩35,307 | ₩35,508 | ₩35,307 | ₩35,468 | +0.45% | 2.1만 |
|---|
| 2026.06.12 | ₩34,960 | ₩35,040 | ₩34,773 | ₩34,987 | +0.08% | 10.4만 |
|---|
| 2026.06.11 | ₩34,506 | ₩34,893 | ₩34,386 | ₩34,893 | +1.12% | 17.8만 |
|---|
| 2026.06.10 | ₩34,666 | ₩34,693 | ₩34,319 | ₩34,333 | -0.96% | 6.9만 |
|---|
| 2026.06.09 | ₩35,094 | ₩35,094 | ₩34,186 | ₩34,634 | -1.31% | 6.3만 |
|---|
| 2026.06.08 | ₩34,920 | ₩34,987 | ₩34,853 | ₩34,893 | -0.08% | 12.2만 |
|---|
| 2026.06.05 | ₩35,241 | ₩35,241 | ₩34,626 | ₩34,646 | -1.69% | 7.8만 |
|---|
| 2026.06.04 | ₩35,348 | ₩35,481 | ₩35,294 | ₩35,441 | +0.26% | 5.7만 |
|---|
| 2026.06.03 | ₩35,575 | ₩35,575 | ₩35,401 | ₩35,494 | -0.23% | 31.2만 |
|---|
| 2026.06.02 | ₩35,454 | ₩35,521 | ₩35,454 | ₩35,508 | +0.15% | 4.3만 |
|---|
| 2026.06.01 | ₩35,534 | ₩35,548 | ₩35,414 | ₩35,494 | -0.11% | 7.5만 |
|---|
| 2026.05.29 | ₩35,414 | ₩35,481 | ₩35,361 | ₩35,448 | +0.09% | 6.4만 |
|---|
| 2026.05.28 | ₩35,374 | ₩35,414 | ₩35,201 | ₩35,381 | +0.02% | 8.5만 |
|---|
| 2026.05.27 | ₩35,388 | ₩35,388 | ₩35,134 | ₩35,227 | -0.45% | 10.8만 |
|---|
| 2026.05.26 | ₩35,307 | ₩35,321 | ₩35,187 | ₩35,267 | -0.11% | 3.8만 |
|---|
| 2026.05.22 | ₩35,067 | ₩35,120 | ₩35,027 | ₩35,054 | -0.04% | 5.8만 |
|---|
| 2026.05.21 | ₩34,813 | ₩35,014 | ₩34,787 | ₩34,974 | +0.46% | 27.4만 |
|---|
| 2026.05.20 | ₩34,800 | ₩34,974 | ₩34,735 | ₩34,947 | +0.42% | 10.8만 |
|---|
| 2026.05.19 | ₩34,666 | ₩34,787 | ₩34,546 | ₩34,680 | +0.04% | 21만 |
|---|
| 2026.05.18 | ₩34,947 | ₩34,947 | ₩34,633 | ₩34,800 | -0.42% | 38.2만 |
|---|
| 2026.05.15 | ₩34,827 | ₩34,853 | ₩34,747 | ₩34,853 | +0.08% | 27.8만 |
|---|
| 2026.05.14 | ₩34,813 | ₩34,827 | ₩34,747 | ₩34,780 | -0.10% | 3.6만 |
|---|
| 2026.05.13 | ₩34,813 | ₩34,813 | ₩34,753 | ₩34,760 | -0.15% | 2만 |
|---|
| 2026.05.12 | ₩34,827 | ₩34,827 | ₩34,720 | ₩34,767 | -0.17% | 3.9만 |
|---|
| 2026.05.11 | ₩34,827 | ₩34,827 | ₩34,720 | ₩34,755 | -0.21% | 13.3만 |
|---|
| 2026.05.08 | ₩34,767 | ₩34,787 | ₩34,733 | ₩34,760 | -0.02% | 1.6만 |
|---|
| 2026.05.07 | ₩34,800 | ₩34,800 | ₩34,720 | ₩34,747 | -0.15% | 2.4만 |
|---|
| 2026.05.06 | ₩34,787 | ₩34,787 | ₩34,707 | ₩34,740 | -0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩34,787 | ₩34,787 | ₩34,693 | ₩34,733 | -0.15% | 4천 |
|---|
| 2026.05.04 | ₩34,693 | ₩34,727 | ₩34,693 | ₩34,727 | +0.10% | 2.1천 |
|---|
| 2026.05.01 | ₩34,720 | ₩34,727 | ₩34,693 | ₩34,727 | +0.02% | 9.3천 |
|---|
| 2026.04.30 | ₩34,666 | ₩34,680 | ₩34,666 | ₩34,666 | 0.00% | 800 |
|---|
| 2026.04.29 | ₩34,707 | ₩34,707 | ₩34,626 | ₩34,666 | -0.12% | 3.7천 |
|---|
| 2026.04.28 | ₩34,613 | ₩34,693 | ₩34,613 | ₩34,646 | +0.10% | 6.6천 |
|---|
| 2026.04.27 | ₩34,600 | ₩34,680 | ₩34,600 | ₩34,666 | +0.19% | 3천 |
|---|
| 2026.04.24 | ₩34,666 | ₩34,666 | ₩34,633 | ₩34,640 | -0.08% | 3.9만 |
|---|
| 2026.04.23 | ₩34,666 | ₩34,666 | ₩34,546 | ₩34,558 | -0.31% | 1.7천 |
|---|
| 2026.04.22 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,573 | -0.08% | 3.8천 |
|---|
| 2026.04.21 | ₩34,613 | ₩34,613 | ₩34,506 | ₩34,506 | -0.31% | 2.4천 |
|---|
| 2026.04.20 | ₩34,546 | ₩34,573 | ₩34,506 | ₩34,533 | -0.04% | 1만 |
|---|
| 2026.04.17 | ₩34,586 | ₩34,586 | ₩34,493 | ₩34,573 | -0.04% | 1.5만 |
|---|
| 2026.04.16 | ₩34,520 | ₩34,520 | ₩34,426 | ₩34,453 | -0.19% | 1.3만 |
|---|
| 2026.04.15 | ₩34,373 | ₩34,453 | ₩34,373 | ₩34,453 | +0.23% | 5.9천 |
|---|
| 2026.04.14 | ₩34,266 | ₩34,379 | ₩34,266 | ₩34,379 | +0.33% | 1.1천 |
|---|
| 2026.04.13 | ₩34,159 | ₩34,239 | ₩34,092 | ₩34,239 | +0.23% | 1.4천 |
|---|
| 2026.04.10 | ₩34,106 | ₩34,172 | ₩33,812 | ₩34,106 | 0.00% | 1.8만 |
|---|
| 2026.04.09 | ₩34,012 | ₩34,052 | ₩33,945 | ₩34,052 | +0.12% | 2.8만 |
|---|
| 2026.04.08 | ₩33,959 | ₩34,025 | ₩33,892 | ₩33,948 | -0.03% | 1.7만 |
|---|
| 2026.04.07 | ₩33,398 | ₩33,507 | ₩33,304 | ₩33,507 | +0.33% | 4.3천 |
|---|
| 2026.04.06 | ₩33,491 | ₩33,518 | ₩33,478 | ₩33,518 | +0.08% | 2천 |
|---|
| 2026.04.02 | ₩33,131 | ₩33,378 | ₩33,117 | ₩33,378 | +0.75% | 2.5천 |
|---|
| 2026.04.01 | ₩33,331 | ₩33,385 | ₩33,318 | ₩33,362 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩32,837 | ₩33,161 | ₩32,750 | ₩33,161 | +0.99% | 7.4천 |
|---|
| 2026.03.30 | ₩32,837 | ₩32,837 | ₩32,443 | ₩32,502 | -1.02% | 800 |
|---|
| 2026.03.27 | ₩32,944 | ₩32,944 | ₩32,610 | ₩32,643 | -0.91% | 13.5만 |
|---|
| 2026.03.26 | ₩33,318 | ₩33,318 | ₩32,997 | ₩32,997 | -0.96% | 800 |
|---|
| 2026.03.25 | ₩33,405 | ₩33,485 | ₩33,385 | ₩33,401 | -0.01% | 2.5천 |
|---|
| 2026.03.24 | ₩33,371 | ₩33,385 | ₩33,264 | ₩33,279 | -0.28% | 3.9천 |
|---|
| 2026.03.23 | ₩33,411 | ₩33,425 | ₩33,358 | ₩33,417 | +0.02% | 2만 |
|---|
| 2026.03.20 | ₩33,398 | ₩33,398 | ₩33,117 | ₩33,117 | -0.84% | 1.2만 |
|---|
| 2026.03.19 | ₩33,371 | ₩33,478 | ₩33,318 | ₩33,455 | +0.25% | 5.1천 |
|---|
| 2026.03.18 | ₩33,678 | ₩33,678 | ₩33,502 | ₩33,502 | -0.52% | 7.7천 |
|---|
| 2026.03.17 | ₩33,678 | ₩33,758 | ₩33,652 | ₩33,692 | +0.04% | 3.5천 |
|---|
| 2026.03.16 | ₩33,531 | ₩33,612 | ₩33,531 | ₩33,590 | +0.18% | 2만 |
|---|
| 2026.03.13 | ₩33,344 | ₩33,364 | ₩33,331 | ₩33,364 | +0.06% | 400 |
|---|
| 2026.03.12 | ₩33,652 | ₩33,652 | ₩33,451 | ₩33,453 | -0.59% | 2.9만 |
|---|
| 2026.03.11 | ₩33,625 | ₩33,685 | ₩33,625 | ₩33,685 | +0.18% | 1.1천 |
|---|
| 2026.03.10 | ₩33,705 | ₩33,705 | ₩33,612 | ₩33,650 | -0.16% | 2.1천 |
|---|
| 2026.03.09 | ₩33,304 | ₩33,633 | ₩33,264 | ₩33,633 | +0.99% | 5.5천 |
|---|
| 2026.03.06 | ₩33,518 | ₩33,545 | ₩33,411 | ₩33,439 | -0.24% | 2.2만 |
|---|
| 2026.03.05 | ₩33,692 | ₩33,692 | ₩33,531 | ₩33,662 | -0.09% | 2.1천 |
|---|
| 2026.03.04 | ₩33,612 | ₩33,732 | ₩33,585 | ₩33,712 | +0.30% | 2.3천 |
|---|
| 2026.03.03 | ₩33,491 | ₩33,545 | ₩33,304 | ₩33,522 | +0.09% | 2만 |
|---|
| 2026.03.02 | ₩33,478 | ₩33,658 | ₩33,478 | ₩33,637 | +0.47% | 2.8천 |
|---|
| 2026.02.27 | ₩33,491 | ₩33,612 | ₩33,491 | ₩33,605 | +0.34% | 3.2천 |
|---|
| 2026.02.26 | ₩33,798 | ₩33,798 | ₩33,565 | ₩33,625 | -0.51% | 4천 |
|---|
| 2026.02.25 | ₩33,665 | ₩33,745 | ₩33,665 | ₩33,738 | +0.22% | 2.1천 |
|---|
| 2026.02.24 | ₩33,518 | ₩33,585 | ₩33,465 | ₩33,585 | +0.20% | 3.2천 |
|---|
| 2026.02.23 | ₩33,612 | ₩33,612 | ₩33,411 | ₩33,441 | -0.51% | 1.5만 |
|---|
| 2026.02.20 | ₩33,465 | ₩33,585 | ₩33,465 | ₩33,578 | +0.34% | 3.7만 |
|---|
| 2026.02.19 | ₩33,398 | ₩33,491 | ₩33,398 | ₩33,479 | +0.24% | 9.5천 |
|---|
| 2026.02.18 | ₩33,465 | ₩33,571 | ₩33,465 | ₩33,518 | +0.16% | 2.4천 |
|---|
| 2026.02.17 | ₩33,364 | ₩33,445 | ₩33,344 | ₩33,425 | +0.18% | 3.4만 |
|---|
| 2026.02.13 | ₩33,358 | ₩33,491 | ₩33,344 | ₩33,398 | +0.12% | 5.2천 |
|---|
| 2026.02.12 | ₩33,692 | ₩33,692 | ₩33,375 | ₩33,375 | -0.94% | 1.7천 |
|---|
| 2026.02.11 | ₩33,678 | ₩33,678 | ₩33,585 | ₩33,630 | -0.14% | 1.4천 |
|---|
| 2026.02.10 | ₩33,678 | ₩33,678 | ₩33,585 | ₩33,593 | -0.25% | 5.7천 |
|---|
| 2026.02.09 | ₩33,558 | ₩33,640 | ₩33,478 | ₩33,640 | +0.24% | 2.4천 |
|---|
| 2026.02.06 | ₩33,318 | ₩33,546 | ₩33,318 | ₩33,546 | +0.69% | 1.8천 |
|---|
| 2026.02.05 | ₩33,344 | ₩33,344 | ₩33,198 | ₩33,198 | -0.44% | 5.9천 |
|---|
| 2026.02.04 | ₩33,598 | ₩33,598 | ₩33,332 | ₩33,405 | -0.58% | 1.2만 |
|---|
| 2026.02.03 | ₩33,812 | ₩33,812 | ₩33,585 | ₩33,585 | -0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩33,678 | ₩33,745 | ₩33,678 | ₩33,738 | +0.18% | 1.2만 |
|---|
| 2026.01.30 | ₩33,758 | ₩33,758 | ₩33,664 | ₩33,692 | -0.20% | 700 |
|---|
| 2026.01.29 | ₩33,798 | ₩33,798 | ₩33,678 | ₩33,762 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩33,852 | ₩33,852 | ₩33,718 | ₩33,792 | -0.18% | 2.9만 |
|---|
| 2026.01.27 | ₩33,798 | ₩33,798 | ₩33,745 | ₩33,772 | -0.08% | 9.2천 |
|---|
| 2026.01.26 | ₩33,718 | ₩33,772 | ₩33,692 | ₩33,732 | +0.04% | 2.2만 |
|---|
| 2026.01.23 | ₩33,652 | ₩33,698 | ₩33,612 | ₩33,638 | -0.04% | 8.5만 |
|---|
| 2026.01.22 | ₩33,678 | ₩33,678 | ₩33,585 | ₩33,630 | -0.14% | 3.9천 |
|---|
| 2026.01.21 | ₩33,371 | ₩33,551 | ₩33,371 | ₩33,551 | +0.54% | 1.2만 |
|---|
| 2026.01.20 | ₩33,398 | ₩33,451 | ₩33,344 | ₩33,367 | -0.09% | 2.3만 |
|---|
| 2026.01.16 | ₩33,612 | ₩33,638 | ₩33,571 | ₩33,599 | -0.04% | 2.3천 |
|---|
| 2026.01.15 | ₩33,652 | ₩33,652 | ₩33,585 | ₩33,589 | -0.19% | 3.7천 |
|---|
| 2026.01.14 | ₩33,612 | ₩33,612 | ₩33,451 | ₩33,538 | -0.22% | 4.7천 |
|---|
| 2026.01.13 | ₩33,678 | ₩33,678 | ₩33,602 | ₩33,638 | -0.12% | 1.2천 |
|---|
| 2026.01.12 | ₩33,612 | ₩33,666 | ₩33,612 | ₩33,658 | +0.14% | 9.7천 |
|---|
| 2026.01.09 | ₩33,585 | ₩33,652 | ₩33,585 | ₩33,645 | +0.18% | 1.7천 |
|---|
| 2026.01.08 | ₩33,585 | ₩33,585 | ₩33,505 | ₩33,538 | -0.14% | 1.4천 |
|---|
| 2026.01.07 | ₩33,505 | ₩33,636 | ₩33,505 | ₩33,586 | +0.24% | 2.7천 |
|---|
| 2026.01.06 | ₩33,585 | ₩33,585 | ₩33,505 | ₩33,585 | 0.00% | 25만 |
|---|
| 2026.01.05 | ₩33,531 | ₩33,531 | ₩33,438 | ₩33,451 | -0.24% | 1.1만 |
|---|
| 2026.01.02 | ₩33,518 | ₩33,545 | ₩33,358 | ₩33,418 | -0.30% | 2.9천 |
|---|
| 2025.12.31 | ₩33,438 | ₩33,478 | ₩33,411 | ₩33,434 | -0.01% | 1.9천 |
|---|
| 2025.12.30 | ₩33,451 | ₩33,525 | ₩33,451 | ₩33,451 | 0.00% | 9.2천 |
|---|
| 2025.12.29 | ₩33,518 | ₩33,545 | ₩33,451 | ₩33,511 | -0.02% | 5.7천 |
|---|
| 2025.12.26 | ₩33,531 | ₩33,537 | ₩33,491 | ₩33,525 | -0.02% | 3.7천 |
|---|
| 2025.12.24 | ₩33,505 | ₩33,506 | ₩33,451 | ₩33,506 | +0.00% | 800 |
|---|
| 2025.12.23 | ₩33,438 | ₩33,505 | ₩33,438 | ₩33,485 | +0.14% | 2.2천 |
|---|
| 2025.12.22 | ₩33,438 | ₩33,438 | ₩33,344 | ₩33,407 | -0.09% | 7.3천 |
|---|
| 2025.12.19 | ₩33,264 | ₩33,358 | ₩33,264 | ₩33,343 | +0.24% | 1.1만 |
|---|
| 2025.12.18 | ₩33,204 | ₩33,238 | ₩33,117 | ₩33,157 | -0.14% | 4.3천 |
|---|
| 2025.12.17 | ₩33,184 | ₩33,184 | ₩33,029 | ₩33,029 | -0.47% | 3.3천 |
|---|
| 2025.12.16 | ₩33,104 | ₩33,198 | ₩33,104 | ₩33,198 | +0.28% | 1.2만 |
|---|
| 2025.12.15 | ₩33,291 | ₩33,291 | ₩33,117 | ₩33,144 | -0.44% | 4.7천 |
|---|
| 2025.12.12 | ₩33,344 | ₩33,344 | ₩33,117 | ₩33,178 | -0.50% | 3만 |
|---|
| 2025.12.11 | ₩33,251 | ₩33,343 | ₩33,224 | ₩33,343 | +0.28% | 7.6천 |
|---|
| 2025.12.10 | ₩33,304 | ₩33,318 | ₩33,224 | ₩33,304 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩33,211 | ₩33,331 | ₩33,211 | ₩33,286 | +0.23% | 2.4만 |
|---|
| 2025.12.08 | ₩33,331 | ₩33,331 | ₩33,211 | ₩33,252 | -0.24% | 1.2천 |
|---|
| 2025.12.05 | ₩33,291 | ₩33,318 | ₩33,224 | ₩33,272 | -0.06% | 4.7천 |
|---|
| 2025.12.04 | ₩33,224 | ₩33,251 | ₩33,157 | ₩33,218 | -0.02% | 2.7천 |
|---|
| 2025.12.03 | ₩33,198 | ₩33,278 | ₩33,144 | ₩33,238 | +0.12% | 4.4천 |
|---|
| 2025.12.02 | ₩33,157 | ₩33,211 | ₩33,121 | ₩33,191 | +0.10% | 1.4천 |
|---|
| 2025.12.01 | ₩33,104 | ₩33,144 | ₩33,064 | ₩33,111 | +0.02% | 1.2천 |
|---|
| 2025.11.28 | ₩33,131 | ₩33,155 | ₩33,084 | ₩33,155 | +0.07% | 2.3천 |
|---|
| 2025.11.26 | ₩32,971 | ₩33,064 | ₩32,944 | ₩33,044 | +0.22% | 3.3천 |
|---|
| 2025.11.25 | ₩32,770 | ₩32,984 | ₩32,744 | ₩32,984 | +0.65% | 6.1천 |
|---|
| 2025.11.24 | ₩32,637 | ₩32,840 | ₩32,637 | ₩32,840 | +0.62% | 3.4천 |
|---|
| 2025.11.21 | ₩32,450 | ₩32,570 | ₩32,316 | ₩32,498 | +0.15% | 5.2천 |
|---|
| 2025.11.20 | ₩32,890 | ₩32,918 | ₩32,343 | ₩32,376 | -1.56% | 7.4천 |
|---|
| 2025.11.19 | ₩32,610 | ₩32,690 | ₩32,610 | ₩32,661 | +0.16% | 1.5천 |
|---|
| 2025.11.18 | ₩32,677 | ₩32,677 | ₩32,503 | ₩32,578 | -0.30% | 3.2천 |
|---|
| 2025.11.17 | ₩32,677 | ₩32,833 | ₩32,677 | ₩32,705 | +0.09% | 3.7천 |
|---|
| 2025.11.14 | ₩32,690 | ₩32,837 | ₩32,690 | ₩32,786 | +0.29% | 4.3천 |
|---|
| 2025.11.13 | ₩32,957 | ₩32,957 | ₩32,757 | ₩32,762 | -0.59% | 2.8천 |
|---|
| 2025.11.12 | ₩32,997 | ₩32,997 | ₩32,890 | ₩32,981 | -0.05% | 1.2만 |
|---|
| 2025.11.11 | ₩33,011 | ₩33,036 | ₩32,930 | ₩32,995 | -0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩32,944 | ₩33,021 | ₩32,944 | ₩33,021 | +0.24% | 1천 |
|---|
| 2025.11.07 | ₩32,784 | ₩32,784 | ₩32,630 | ₩32,772 | -0.04% | 3천 |
|---|
| 2025.11.06 | ₩33,011 | ₩33,011 | ₩32,784 | ₩32,822 | -0.57% | 1.3만 |
|---|
| 2025.11.05 | ₩32,930 | ₩33,040 | ₩32,904 | ₩33,011 | +0.24% | 2.7천 |
|---|
| 2025.11.04 | ₩33,015 | ₩33,015 | ₩32,904 | ₩32,904 | -0.34% | 2.5천 |
|---|
| 2025.11.03 | ₩33,104 | ₩33,104 | ₩33,037 | ₩33,079 | -0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩33,144 | ₩33,144 | ₩33,011 | ₩33,059 | -0.26% | 2.1천 |
|---|
| 2025.10.30 | ₩33,157 | ₩33,157 | ₩32,999 | ₩33,024 | -0.40% | 6.5만 |
|---|
| 2025.10.29 | ₩33,171 | ₩33,171 | ₩33,044 | ₩33,117 | -0.16% | 2.5천 |
|---|
| 2025.10.28 | ₩33,144 | ₩33,144 | ₩33,077 | ₩33,111 | -0.10% | 3.9천 |
|---|
| 2025.10.27 | ₩33,104 | ₩33,117 | ₩33,077 | ₩33,117 | +0.04% | 4.4천 |
|---|
| 2025.10.24 | ₩32,971 | ₩33,001 | ₩32,971 | ₩33,001 | +0.09% | 2.2천 |
|---|
| 2025.10.23 | ₩32,797 | ₩32,888 | ₩32,777 | ₩32,888 | +0.28% | 3.1천 |
|---|
| 2025.10.22 | ₩32,797 | ₩32,852 | ₩32,717 | ₩32,757 | -0.12% | 1.4만 |
|---|
| 2025.10.21 | ₩32,890 | ₩32,897 | ₩32,797 | ₩32,885 | -0.02% | 8.8천 |
|---|
| 2025.10.20 | ₩32,810 | ₩32,882 | ₩32,810 | ₩32,876 | +0.20% | 5천 |
|---|
| 2025.10.17 | ₩32,570 | ₩32,657 | ₩32,503 | ₩32,657 | +0.27% | 5.7천 |
|---|
| 2025.10.16 | ₩32,717 | ₩32,723 | ₩32,593 | ₩32,593 | -0.38% | 2.9천 |
|---|
| 2025.10.15 | ₩32,703 | ₩32,703 | ₩32,597 | ₩32,637 | -0.20% | 2.7천 |
|---|
| 2025.10.14 | ₩32,530 | ₩32,650 | ₩32,517 | ₩32,595 | +0.20% | 1.3만 |
|---|
| 2025.10.13 | ₩32,583 | ₩32,663 | ₩32,530 | ₩32,662 | +0.24% | 8.8천 |
|---|
| 2025.10.10 | ₩32,810 | ₩32,810 | ₩32,407 | ₩32,407 | -1.23% | 8.1천 |
|---|