시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Small Cap Moderate Buffer ETF - August 과거 주가
FT Vest U.S. Small Cap Moderate Buffer ETF - August · SAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Small Cap Moderate Buffer ETF - August · SAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,513 | ₩36,526 | ₩36,383 | ₩36,454 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,365 | ₩36,365 | ₩36,271 | ₩36,352 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,444 | ₩36,444 | ₩36,298 | ₩36,365 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,861 | ₩36,861 | ₩36,607 | ₩36,607 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,741 | ₩36,767 | ₩36,566 | ₩36,714 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,593 | ₩36,741 | ₩36,586 | ₩36,633 | +0.11% | 4만 |
| 2026.10.01 | ₩36,231 | ₩36,513 | ₩36,191 | ₩36,392 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,620 | ₩36,620 | ₩36,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,387 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,593 | ₩36,593 | ₩36,286 | ₩36,459 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,580 | ₩36,593 | ₩36,419 | ₩36,485 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,607 | ₩36,727 | ₩36,526 | ₩36,645 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,499 | ₩36,637 | ₩36,499 | ₩36,612 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,821 | ₩36,821 | ₩36,654 | ₩36,660 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,969 | ₩37,049 | ₩36,915 | ₩36,995 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,808 | ₩36,888 | ₩36,808 | ₩36,861 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,955 | ₩36,955 | ₩36,593 | ₩36,714 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,888 | ₩36,982 | ₩36,821 | ₩36,861 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,741 | ₩36,942 | ₩36,607 | ₩36,682 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,835 | ₩36,835 | ₩36,687 | ₩36,767 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,942 | ₩37,022 | ₩36,875 | ₩36,948 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,331 | ₩37,331 | ₩36,975 | ₩36,975 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,036 | ₩37,036 | ₩36,830 | ₩36,915 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,411 | ₩37,411 | ₩37,103 | ₩37,116 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,666 | ₩37,666 | ₩37,344 | ₩37,411 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,411 | ₩37,505 | ₩37,411 | ₩37,505 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,532 | ₩37,532 | ₩37,313 | ₩37,445 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,237 | ₩37,357 | ₩37,190 | ₩37,297 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,156 | ₩37,223 | ₩37,036 | ₩37,062 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,425 | ₩37,425 | ₩37,210 | ₩37,304 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,652 | ₩37,652 | ₩37,357 | ₩37,398 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,679 | ₩37,703 | ₩37,532 | ₩37,599 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,652 | ₩37,652 | ₩37,599 | ₩37,606 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,746 | ₩37,746 | ₩37,505 | ₩37,545 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,585 | ₩37,585 | ₩37,505 | ₩37,545 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,720 | ₩37,720 | ₩37,559 | ₩37,679 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,666 | ₩37,679 | ₩37,612 | ₩37,619 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,559 | ₩37,652 | ₩37,555 | ₩37,652 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,733 | ₩37,733 | ₩37,559 | ₩37,606 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,518 | ₩37,666 | ₩37,518 | ₩37,606 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,619 | ₩37,619 | ₩37,572 | ₩37,619 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,693 | ₩37,693 | ₩37,545 | ₩37,606 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,639 | ₩37,652 | ₩37,559 | ₩37,606 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,371 | ₩37,592 | ₩37,371 | ₩37,592 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,592 | ₩37,592 | ₩37,533 | ₩37,592 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,565 | ₩37,565 | ₩37,565 | ₩37,565 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,518 | ₩37,624 | ₩37,518 | ₩37,565 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,465 | ₩37,585 | ₩37,465 | ₩37,572 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,545 | ₩37,545 | ₩37,512 | ₩37,518 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,545 | ₩37,545 | ₩37,478 | ₩37,498 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,478 | ₩37,505 | ₩37,425 | ₩37,485 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,518 | ₩37,518 | ₩37,411 | ₩37,425 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,518 | ₩37,518 | ₩37,445 | ₩37,445 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,371 | ₩37,431 | ₩37,371 | ₩37,431 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,451 | ₩37,451 | ₩37,371 | ₩37,411 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,378 | ₩37,378 | ₩37,378 | ₩37,378 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,518 | ₩37,518 | ₩37,371 | ₩37,411 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,404 | ₩37,438 | ₩37,404 | ₩37,425 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,492 | ₩37,492 | ₩37,357 | ₩37,404 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,438 | ₩37,438 | ₩37,304 | ₩37,391 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,492 | ₩37,492 | ₩37,344 | ₩37,398 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,398 | ₩37,425 | ₩37,344 | ₩37,371 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,317 | ₩37,411 | ₩37,317 | ₩37,371 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,304 | ₩37,324 | ₩37,304 | ₩37,324 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,411 | ₩37,411 | ₩37,304 | ₩37,357 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,357 | ₩37,357 | ₩37,317 | ₩37,344 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,183 | ₩37,270 | ₩37,183 | ₩37,270 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,264 | ₩37,311 | ₩37,264 | ₩37,311 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,337 | ₩37,337 | ₩37,298 | ₩37,337 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,371 | ₩37,371 | ₩37,210 | ₩37,269 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,371 | ₩37,371 | ₩37,237 | ₩37,270 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,197 | ₩37,250 | ₩37,197 | ₩37,243 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,089 | ₩37,184 | ₩37,089 | ₩37,183 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,036 | ₩37,156 | ₩37,036 | ₩37,143 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,210 | ₩37,210 | ₩37,092 | ₩37,143 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,036 | ₩37,197 | ₩37,036 | ₩37,103 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,156 | ₩37,156 | ₩37,049 | ₩37,109 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,062 | ₩37,163 | ₩37,062 | ₩37,163 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩37,022 | ₩37,103 | ₩37,022 | ₩37,069 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,130 | ₩37,130 | ₩36,962 | ₩36,962 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,197 | ₩37,197 | ₩37,036 | ₩37,069 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,062 | ₩37,143 | ₩37,062 | ₩37,089 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,036 | ₩37,036 | ₩36,924 | ₩36,955 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,821 | ₩36,875 | ₩36,714 | ₩36,875 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,694 | ₩36,700 | ₩36,633 | ₩36,660 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,928 | ₩36,928 | ₩36,613 | ₩36,749 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,714 | ₩36,801 | ₩36,714 | ₩36,794 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,848 | ₩36,848 | ₩36,640 | ₩36,680 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,835 | ₩36,943 | ₩36,835 | ₩36,943 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,794 | ₩36,824 | ₩36,767 | ₩36,824 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,848 | ₩36,895 | ₩36,835 | ₩36,895 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,741 | ₩36,841 | ₩36,741 | ₩36,841 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,821 | ₩36,855 | ₩36,781 | ₩36,855 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,781 | ₩36,861 | ₩36,781 | ₩36,861 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,888 | ₩36,888 | ₩36,754 | ₩36,801 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,774 | ₩36,835 | ₩36,741 | ₩36,788 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,741 | ₩36,741 | ₩36,633 | ₩36,660 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,379 | ₩36,573 | ₩36,379 | ₩36,573 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,432 | ₩36,506 | ₩36,338 | ₩36,446 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,379 | ₩36,379 | ₩36,191 | ₩36,251 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,439 | ₩36,439 | ₩36,285 | ₩36,325 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,231 | ₩36,419 | ₩36,231 | ₩36,392 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,499 | ₩36,540 | ₩36,486 | ₩36,540 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,472 | ₩36,472 | ₩36,459 | ₩36,459 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,392 | ₩36,499 | ₩36,392 | ₩36,499 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,607 | ₩36,607 | ₩36,513 | ₩36,553 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,474 | ₩36,499 | ₩36,474 | ₩36,499 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,486 | ₩36,486 | ₩36,434 | ₩36,434 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,479 | ₩36,569 | ₩36,479 | ₩36,558 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,392 | ₩36,446 | ₩36,392 | ₩36,419 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,352 | ₩36,352 | ₩36,245 | ₩36,251 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,405 | ₩36,405 | ₩36,258 | ₩36,345 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,093 | ₩36,285 | ₩36,093 | ₩36,285 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,231 | ₩36,231 | ₩36,030 | ₩36,030 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,177 | ₩36,177 | ₩36,057 | ₩36,124 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,258 | ₩36,258 | ₩36,151 | ₩36,184 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,097 | ₩36,191 | ₩36,097 | ₩36,167 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,070 | ₩36,151 | ₩35,990 | ₩36,084 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,070 | ₩36,137 | ₩36,057 | ₩36,118 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,198 | ₩36,198 | ₩36,030 | ₩36,030 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,177 | ₩36,177 | ₩36,070 | ₩36,171 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,164 | ₩36,191 | ₩36,084 | ₩36,164 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,829 | ₩35,896 | ₩35,789 | ₩35,896 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,842 | ₩35,882 | ₩35,802 | ₩35,882 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,909 | ₩35,909 | ₩35,869 | ₩35,869 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,494 | ₩35,708 | ₩35,494 | ₩35,705 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,628 | ₩35,628 | ₩35,427 | ₩35,474 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,360 | ₩35,500 | ₩35,321 | ₩35,500 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,453 | ₩35,453 | ₩35,313 | ₩35,356 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,702 | ₩34,857 | ₩34,702 | ₩34,857 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,830 | ₩34,870 | ₩34,783 | ₩34,870 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,582 | ₩34,806 | ₩34,582 | ₩34,751 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,770 | ₩34,810 | ₩34,622 | ₩34,656 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,153 | ₩34,521 | ₩34,139 | ₩34,521 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,937 | ₩33,937 | ₩33,937 | ₩33,937 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,421 | ₩34,421 | ₩34,139 | ₩34,139 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,488 | ₩34,642 | ₩34,399 | ₩34,399 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,729 | ₩34,729 | ₩34,677 | ₩34,682 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,260 | ₩34,568 | ₩34,260 | ₩34,495 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,515 | ₩34,542 | ₩34,434 | ₩34,475 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,367 | ₩34,367 | ₩34,045 | ₩34,045 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,220 | ₩34,501 | ₩34,220 | ₩34,434 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,475 | ₩34,488 | ₩34,378 | ₩34,378 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,702 | ₩34,702 | ₩34,570 | ₩34,631 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,555 | ₩34,555 | ₩34,448 | ₩34,520 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,340 | ₩34,340 | ₩34,247 | ₩34,247 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,475 | ₩34,475 | ₩34,314 | ₩34,315 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,676 | ₩34,729 | ₩34,568 | ₩34,688 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,810 | ₩34,930 | ₩34,702 | ₩34,707 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,394 | ₩34,716 | ₩34,166 | ₩34,702 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,635 | ₩34,662 | ₩34,542 | ₩34,546 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,145 | ₩35,145 | ₩34,823 | ₩34,930 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,065 | ₩35,225 | ₩34,984 | ₩35,158 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,850 | ₩35,051 | ₩34,716 | ₩35,048 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,172 | ₩35,279 | ₩35,065 | ₩35,278 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,091 | ₩35,179 | ₩35,031 | ₩35,160 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,413 | ₩35,413 | ₩35,185 | ₩35,380 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,400 | ₩35,400 | ₩35,199 | ₩35,292 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,091 | ₩35,266 | ₩35,024 | ₩35,192 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,306 | ₩35,306 | ₩34,957 | ₩35,038 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,091 | ₩35,360 | ₩35,091 | ₩35,259 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,252 | ₩35,252 | ₩35,118 | ₩35,243 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,212 | ₩35,330 | ₩35,199 | ₩35,248 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,212 | ₩35,212 | ₩34,997 | ₩35,165 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,113 | ₩35,266 | ₩35,106 | ₩35,152 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,467 | ₩35,467 | ₩35,006 | ₩35,006 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,520 | ₩35,520 | ₩35,199 | ₩35,311 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,339 | ₩35,400 | ₩35,306 | ₩35,373 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,172 | ₩35,368 | ₩35,172 | ₩35,368 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,051 | ₩35,280 | ₩35,051 | ₩35,280 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩34,984 | ₩34,984 | ₩34,729 | ₩34,770 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,306 | ₩35,306 | ₩34,850 | ₩35,051 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,225 | ₩35,225 | ₩34,951 | ₩35,118 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,132 | ₩35,166 | ₩35,132 | ₩35,166 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,494 | ₩35,494 | ₩34,904 | ₩34,997 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,199 | ₩35,199 | ₩34,971 | ₩35,145 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,346 | ₩35,346 | ₩35,145 | ₩35,179 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,279 | ₩35,279 | ₩35,158 | ₩35,232 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,145 | ₩35,252 | ₩35,132 | ₩35,212 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,440 | ₩35,440 | ₩35,158 | ₩35,172 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,386 | ₩35,456 | ₩35,360 | ₩35,386 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,105 | ₩35,306 | ₩35,043 | ₩35,279 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,957 | ₩35,132 | ₩34,957 | ₩35,035 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,252 | ₩35,279 | ₩35,199 | ₩35,199 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,225 | ₩35,266 | ₩35,185 | ₩35,229 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,065 | ₩35,097 | ₩34,957 | ₩35,097 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,158 | ₩35,158 | ₩34,997 | ₩35,078 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,971 | ₩35,078 | ₩34,957 | ₩35,078 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,890 | ₩34,995 | ₩34,890 | ₩34,991 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,729 | ₩34,904 | ₩34,729 | ₩34,870 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,770 | ₩34,770 | ₩34,716 | ₩34,756 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,622 | ₩34,810 | ₩34,595 | ₩34,779 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,501 | ₩34,615 | ₩34,488 | ₩34,568 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,407 | ₩34,407 | ₩34,273 | ₩34,377 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,287 | ₩34,287 | ₩34,206 | ₩34,206 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,381 | ₩34,421 | ₩34,354 | ₩34,354 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,488 | ₩34,488 | ₩34,367 | ₩34,381 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,475 | ₩34,515 | ₩34,407 | ₩34,483 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,448 | ₩34,528 | ₩34,448 | ₩34,528 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,555 | ₩34,555 | ₩34,409 | ₩34,528 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,488 | ₩34,649 | ₩34,488 | ₩34,555 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,354 | ₩34,410 | ₩34,327 | ₩34,354 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,287 | ₩34,354 | ₩34,180 | ₩34,193 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,327 | ₩34,340 | ₩34,059 | ₩34,086 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,367 | ₩34,367 | ₩34,180 | ₩34,247 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,475 | ₩34,475 | ₩34,300 | ₩34,300 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,702 | ₩34,702 | ₩34,381 | ₩34,381 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,434 | ₩34,582 | ₩34,434 | ₩34,555 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,247 | ₩34,492 | ₩34,247 | ₩34,407 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,112 | ₩34,327 | ₩34,112 | ₩34,216 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,381 | ₩34,381 | ₩34,193 | ₩34,209 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,327 | ₩34,327 | ₩34,166 | ₩34,166 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,180 | ₩34,300 | ₩34,153 | ₩34,206 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,938 | ₩34,145 | ₩33,938 | ₩34,112 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,911 | ₩34,000 | ₩33,858 | ₩33,858 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,844 | ₩33,925 | ₩33,844 | ₩33,844 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,032 | ₩34,056 | ₩34,032 | ₩34,056 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,844 | ₩33,992 | ₩33,844 | ₩33,938 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,682 | ₩33,854 | ₩33,682 | ₩33,854 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,160 | ₩33,517 | ₩33,160 | ₩33,517 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,865 | ₩33,281 | ₩32,812 | ₩33,195 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,402 | ₩33,402 | ₩32,691 | ₩32,691 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,134 | ₩33,134 | ₩33,000 | ₩33,000 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,933 | ₩33,107 | ₩32,906 | ₩33,073 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,160 | ₩33,254 | ₩32,985 | ₩32,985 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,919 | ₩33,387 | ₩32,919 | ₩33,287 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,523 | ₩33,523 | ₩33,228 | ₩33,228 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,777 | ₩33,777 | ₩33,670 | ₩33,697 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,657 | ₩33,725 | ₩33,603 | ₩33,725 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,697 | ₩33,803 | ₩33,603 | ₩33,706 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,308 | ₩33,576 | ₩33,308 | ₩33,549 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,126 | ₩34,126 | ₩33,174 | ₩33,442 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,429 | ₩33,885 | ₩33,429 | ₩33,764 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,563 | ₩33,630 | ₩33,496 | ₩33,502 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,767 | ₩33,577 | ₩33,767 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,769 | ₩33,817 | ₩33,717 | ₩33,817 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,791 | ₩33,830 | ₩33,752 | ₩33,752 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩34,019 | ₩34,079 | ₩33,791 | ₩33,812 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,072 | ₩34,099 | ₩33,980 | ₩33,986 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,206 | ₩34,206 | ₩34,045 | ₩34,079 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,965 | ₩34,112 | ₩33,965 | ₩34,032 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,643 | ₩33,925 | ₩33,643 | ₩33,839 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,764 | ₩33,777 | ₩33,509 | ₩33,677 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,952 | ₩33,952 | ₩33,791 | ₩33,893 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,898 | ₩33,992 | ₩33,791 | ₩33,992 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,697 | ₩33,706 | ₩33,496 | ₩33,638 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩34,019 | ₩34,019 | ₩33,623 | ₩33,737 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,978 | ₩33,978 | ₩33,930 | ₩33,930 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,683 | ₩33,938 | ₩33,658 | ₩33,848 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,603 | ₩33,737 | ₩33,549 | ₩33,695 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,831 | ₩33,831 | ₩33,261 | ₩33,261 | -1.68% | 9.9천 |
|---|