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 | ₩36,447 | ₩36,460 | ₩36,317 | ₩36,388 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,300 | ₩36,300 | ₩36,206 | ₩36,286 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,379 | ₩36,379 | ₩36,233 | ₩36,300 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,795 | ₩36,795 | ₩36,541 | ₩36,541 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,675 | ₩36,701 | ₩36,501 | ₩36,648 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,527 | ₩36,675 | ₩36,521 | ₩36,568 | +0.11% | 4만 |
| 2026.10.01 | ₩36,166 | ₩36,447 | ₩36,126 | ₩36,327 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,554 | ₩36,554 | ₩36,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,321 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,527 | ₩36,527 | ₩36,221 | ₩36,394 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,514 | ₩36,527 | ₩36,353 | ₩36,419 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,541 | ₩36,661 | ₩36,460 | ₩36,580 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,434 | ₩36,572 | ₩36,434 | ₩36,546 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,755 | ₩36,755 | ₩36,588 | ₩36,594 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,902 | ₩36,982 | ₩36,849 | ₩36,929 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,742 | ₩36,822 | ₩36,742 | ₩36,795 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,889 | ₩36,889 | ₩36,527 | ₩36,648 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,822 | ₩36,916 | ₩36,755 | ₩36,795 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,675 | ₩36,875 | ₩36,541 | ₩36,616 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,768 | ₩36,768 | ₩36,621 | ₩36,701 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,875 | ₩36,956 | ₩36,808 | ₩36,882 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,264 | ₩37,264 | ₩36,909 | ₩36,909 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩36,969 | ₩36,969 | ₩36,764 | ₩36,849 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,344 | ₩37,344 | ₩37,036 | ₩37,049 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,598 | ₩37,598 | ₩37,277 | ₩37,344 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,344 | ₩37,438 | ₩37,344 | ₩37,438 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,464 | ₩37,464 | ₩37,246 | ₩37,377 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,170 | ₩37,290 | ₩37,123 | ₩37,230 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,090 | ₩37,156 | ₩36,969 | ₩36,996 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,357 | ₩37,357 | ₩37,143 | ₩37,237 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,585 | ₩37,585 | ₩37,290 | ₩37,330 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,612 | ₩37,636 | ₩37,464 | ₩37,531 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,585 | ₩37,585 | ₩37,531 | ₩37,538 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,678 | ₩37,678 | ₩37,438 | ₩37,478 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,518 | ₩37,518 | ₩37,438 | ₩37,478 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,652 | ₩37,652 | ₩37,491 | ₩37,612 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,598 | ₩37,612 | ₩37,545 | ₩37,551 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,491 | ₩37,585 | ₩37,487 | ₩37,585 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,665 | ₩37,665 | ₩37,491 | ₩37,538 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,451 | ₩37,598 | ₩37,451 | ₩37,538 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,551 | ₩37,551 | ₩37,504 | ₩37,551 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,625 | ₩37,625 | ₩37,478 | ₩37,538 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,571 | ₩37,585 | ₩37,491 | ₩37,538 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,304 | ₩37,525 | ₩37,304 | ₩37,525 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,525 | ₩37,525 | ₩37,525 | ₩37,525 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,525 | ₩37,525 | ₩37,466 | ₩37,525 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,498 | ₩37,498 | ₩37,498 | ₩37,498 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,451 | ₩37,557 | ₩37,451 | ₩37,498 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,397 | ₩37,518 | ₩37,397 | ₩37,504 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,478 | ₩37,478 | ₩37,444 | ₩37,451 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,478 | ₩37,478 | ₩37,411 | ₩37,431 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,411 | ₩37,438 | ₩37,357 | ₩37,417 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,451 | ₩37,451 | ₩37,344 | ₩37,357 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,451 | ₩37,451 | ₩37,377 | ₩37,377 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,304 | ₩37,364 | ₩37,304 | ₩37,364 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,384 | ₩37,384 | ₩37,304 | ₩37,344 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,310 | ₩37,310 | ₩37,310 | ₩37,310 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,451 | ₩37,451 | ₩37,304 | ₩37,344 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,337 | ₩37,371 | ₩37,337 | ₩37,357 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,424 | ₩37,424 | ₩37,290 | ₩37,337 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,371 | ₩37,371 | ₩37,237 | ₩37,324 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,424 | ₩37,424 | ₩37,277 | ₩37,330 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,330 | ₩37,357 | ₩37,277 | ₩37,304 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,250 | ₩37,344 | ₩37,250 | ₩37,304 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,237 | ₩37,257 | ₩37,237 | ₩37,257 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,344 | ₩37,344 | ₩37,237 | ₩37,290 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,290 | ₩37,290 | ₩37,250 | ₩37,277 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,116 | ₩37,203 | ₩37,116 | ₩37,203 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,197 | ₩37,243 | ₩37,197 | ₩37,243 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,270 | ₩37,270 | ₩37,231 | ₩37,270 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,304 | ₩37,304 | ₩37,143 | ₩37,202 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,304 | ₩37,304 | ₩37,170 | ₩37,203 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,130 | ₩37,183 | ₩37,130 | ₩37,177 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,023 | ₩37,118 | ₩37,023 | ₩37,116 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩36,969 | ₩37,090 | ₩36,969 | ₩37,076 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,143 | ₩37,143 | ₩37,025 | ₩37,076 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩36,969 | ₩37,130 | ₩36,969 | ₩37,036 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,090 | ₩37,090 | ₩36,982 | ₩37,043 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩36,996 | ₩37,096 | ₩36,996 | ₩37,096 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩36,956 | ₩37,036 | ₩36,956 | ₩37,003 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,063 | ₩37,063 | ₩36,895 | ₩36,895 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,130 | ₩37,130 | ₩36,969 | ₩37,003 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩36,996 | ₩37,076 | ₩36,996 | ₩37,023 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩36,969 | ₩36,969 | ₩36,858 | ₩36,889 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,755 | ₩36,808 | ₩36,648 | ₩36,808 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,628 | ₩36,634 | ₩36,568 | ₩36,594 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,862 | ₩36,862 | ₩36,547 | ₩36,683 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,648 | ₩36,735 | ₩36,648 | ₩36,728 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,782 | ₩36,782 | ₩36,574 | ₩36,614 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,768 | ₩36,877 | ₩36,768 | ₩36,877 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,728 | ₩36,758 | ₩36,701 | ₩36,758 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,782 | ₩36,829 | ₩36,768 | ₩36,829 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,675 | ₩36,775 | ₩36,675 | ₩36,775 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,755 | ₩36,788 | ₩36,715 | ₩36,788 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,715 | ₩36,795 | ₩36,715 | ₩36,795 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,822 | ₩36,822 | ₩36,688 | ₩36,735 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,708 | ₩36,768 | ₩36,675 | ₩36,721 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,675 | ₩36,675 | ₩36,568 | ₩36,594 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,313 | ₩36,507 | ₩36,313 | ₩36,507 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,367 | ₩36,440 | ₩36,273 | ₩36,380 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,313 | ₩36,313 | ₩36,126 | ₩36,186 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,373 | ₩36,373 | ₩36,220 | ₩36,260 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,166 | ₩36,353 | ₩36,166 | ₩36,327 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,434 | ₩36,474 | ₩36,420 | ₩36,474 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,407 | ₩36,407 | ₩36,394 | ₩36,394 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,327 | ₩36,434 | ₩36,327 | ₩36,434 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,541 | ₩36,541 | ₩36,447 | ₩36,487 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,408 | ₩36,434 | ₩36,408 | ₩36,434 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,420 | ₩36,420 | ₩36,368 | ₩36,368 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,414 | ₩36,503 | ₩36,414 | ₩36,493 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,327 | ₩36,380 | ₩36,327 | ₩36,353 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,286 | ₩36,286 | ₩36,179 | ₩36,186 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,340 | ₩36,340 | ₩36,193 | ₩36,280 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,028 | ₩36,220 | ₩36,028 | ₩36,220 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,166 | ₩36,166 | ₩35,965 | ₩35,965 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,112 | ₩36,112 | ₩35,992 | ₩36,059 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,193 | ₩36,193 | ₩36,086 | ₩36,119 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,032 | ₩36,126 | ₩36,032 | ₩36,102 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,005 | ₩36,086 | ₩35,925 | ₩36,019 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,005 | ₩36,072 | ₩35,992 | ₩36,054 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,133 | ₩36,133 | ₩35,965 | ₩35,965 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,112 | ₩36,112 | ₩36,005 | ₩36,106 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,099 | ₩36,126 | ₩36,019 | ₩36,099 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,764 | ₩35,831 | ₩35,724 | ₩35,831 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,778 | ₩35,818 | ₩35,738 | ₩35,818 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,845 | ₩35,845 | ₩35,805 | ₩35,805 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,430 | ₩35,644 | ₩35,430 | ₩35,641 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,564 | ₩35,564 | ₩35,363 | ₩35,410 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,296 | ₩35,437 | ₩35,257 | ₩35,437 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,390 | ₩35,390 | ₩35,249 | ₩35,292 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,640 | ₩34,794 | ₩34,640 | ₩34,794 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,767 | ₩34,807 | ₩34,720 | ₩34,807 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,520 | ₩34,743 | ₩34,520 | ₩34,688 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,707 | ₩34,747 | ₩34,560 | ₩34,593 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,091 | ₩34,459 | ₩34,078 | ₩34,459 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,359 | ₩34,359 | ₩34,078 | ₩34,078 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,426 | ₩34,580 | ₩34,338 | ₩34,338 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,667 | ₩34,667 | ₩34,615 | ₩34,620 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,198 | ₩34,506 | ₩34,198 | ₩34,433 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,453 | ₩34,480 | ₩34,372 | ₩34,413 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,305 | ₩34,305 | ₩33,984 | ₩33,984 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,158 | ₩34,439 | ₩34,158 | ₩34,372 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,413 | ₩34,426 | ₩34,316 | ₩34,316 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,640 | ₩34,640 | ₩34,508 | ₩34,569 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,493 | ₩34,493 | ₩34,386 | ₩34,458 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,279 | ₩34,279 | ₩34,185 | ₩34,185 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,413 | ₩34,413 | ₩34,252 | ₩34,253 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,613 | ₩34,667 | ₩34,506 | ₩34,625 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,747 | ₩34,868 | ₩34,640 | ₩34,644 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,332 | ₩34,654 | ₩34,105 | ₩34,640 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,573 | ₩34,600 | ₩34,480 | ₩34,484 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,082 | ₩35,082 | ₩34,761 | ₩34,868 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,002 | ₩35,162 | ₩34,921 | ₩35,095 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,787 | ₩34,988 | ₩34,654 | ₩34,985 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,109 | ₩35,216 | ₩35,002 | ₩35,214 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,028 | ₩35,115 | ₩34,968 | ₩35,097 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,350 | ₩35,350 | ₩35,122 | ₩35,316 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,336 | ₩35,336 | ₩35,135 | ₩35,229 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,028 | ₩35,202 | ₩34,961 | ₩35,129 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,242 | ₩35,242 | ₩34,894 | ₩34,975 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,028 | ₩35,296 | ₩35,028 | ₩35,196 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,189 | ₩35,189 | ₩35,055 | ₩35,180 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,149 | ₩35,267 | ₩35,135 | ₩35,185 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,149 | ₩35,149 | ₩34,935 | ₩35,102 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,050 | ₩35,202 | ₩35,043 | ₩35,089 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,403 | ₩35,403 | ₩34,943 | ₩34,943 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,457 | ₩35,457 | ₩35,135 | ₩35,248 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,276 | ₩35,336 | ₩35,242 | ₩35,309 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,109 | ₩35,304 | ₩35,109 | ₩35,304 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩34,988 | ₩35,217 | ₩34,988 | ₩35,217 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩34,921 | ₩34,921 | ₩34,667 | ₩34,707 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,242 | ₩35,242 | ₩34,787 | ₩34,988 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,162 | ₩35,162 | ₩34,888 | ₩35,055 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,068 | ₩35,103 | ₩35,068 | ₩35,103 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,430 | ₩35,430 | ₩34,841 | ₩34,935 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,135 | ₩35,135 | ₩34,908 | ₩35,082 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,283 | ₩35,283 | ₩35,082 | ₩35,115 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,216 | ₩35,216 | ₩35,095 | ₩35,169 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,082 | ₩35,189 | ₩35,068 | ₩35,149 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,376 | ₩35,376 | ₩35,095 | ₩35,109 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,323 | ₩35,392 | ₩35,296 | ₩35,323 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,042 | ₩35,242 | ₩34,980 | ₩35,216 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,894 | ₩35,068 | ₩34,894 | ₩34,972 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,189 | ₩35,216 | ₩35,135 | ₩35,135 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,162 | ₩35,202 | ₩35,122 | ₩35,166 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,002 | ₩35,034 | ₩34,894 | ₩35,034 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,095 | ₩35,095 | ₩34,935 | ₩35,015 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,908 | ₩35,015 | ₩34,894 | ₩35,015 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,828 | ₩34,932 | ₩34,828 | ₩34,928 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,667 | ₩34,841 | ₩34,667 | ₩34,807 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,707 | ₩34,707 | ₩34,654 | ₩34,694 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,560 | ₩34,747 | ₩34,533 | ₩34,716 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,439 | ₩34,553 | ₩34,426 | ₩34,506 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,346 | ₩34,346 | ₩34,212 | ₩34,315 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,225 | ₩34,225 | ₩34,145 | ₩34,145 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,319 | ₩34,359 | ₩34,292 | ₩34,292 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,426 | ₩34,426 | ₩34,305 | ₩34,319 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,413 | ₩34,453 | ₩34,346 | ₩34,421 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,386 | ₩34,466 | ₩34,386 | ₩34,466 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,493 | ₩34,493 | ₩34,347 | ₩34,466 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,426 | ₩34,587 | ₩34,426 | ₩34,493 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,292 | ₩34,348 | ₩34,265 | ₩34,292 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,225 | ₩34,292 | ₩34,118 | ₩34,131 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,265 | ₩34,279 | ₩33,998 | ₩34,024 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,305 | ₩34,305 | ₩34,118 | ₩34,185 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,413 | ₩34,413 | ₩34,239 | ₩34,239 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,640 | ₩34,640 | ₩34,319 | ₩34,319 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,372 | ₩34,520 | ₩34,372 | ₩34,493 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,185 | ₩34,430 | ₩34,185 | ₩34,346 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,051 | ₩34,265 | ₩34,051 | ₩34,154 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,319 | ₩34,319 | ₩34,131 | ₩34,148 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,265 | ₩34,265 | ₩34,105 | ₩34,105 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,118 | ₩34,239 | ₩34,091 | ₩34,145 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,877 | ₩34,083 | ₩33,877 | ₩34,051 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,850 | ₩33,939 | ₩33,797 | ₩33,797 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,783 | ₩33,864 | ₩33,783 | ₩33,783 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩33,971 | ₩33,995 | ₩33,971 | ₩33,995 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,783 | ₩33,931 | ₩33,783 | ₩33,877 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,622 | ₩33,793 | ₩33,622 | ₩33,793 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,101 | ₩33,457 | ₩33,101 | ₩33,457 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,806 | ₩33,221 | ₩32,753 | ₩33,136 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,342 | ₩33,342 | ₩32,632 | ₩32,632 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,074 | ₩33,074 | ₩32,940 | ₩32,940 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,873 | ₩33,047 | ₩32,847 | ₩33,014 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,101 | ₩33,195 | ₩32,926 | ₩32,926 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,860 | ₩33,327 | ₩32,860 | ₩33,227 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,462 | ₩33,462 | ₩33,168 | ₩33,168 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,717 | ₩33,717 | ₩33,609 | ₩33,636 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,596 | ₩33,664 | ₩33,543 | ₩33,664 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,636 | ₩33,742 | ₩33,543 | ₩33,646 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,248 | ₩33,516 | ₩33,248 | ₩33,489 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,065 | ₩34,065 | ₩33,114 | ₩33,382 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,369 | ₩33,824 | ₩33,369 | ₩33,703 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,502 | ₩33,569 | ₩33,435 | ₩33,442 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,650 | ₩33,706 | ₩33,517 | ₩33,706 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,709 | ₩33,757 | ₩33,656 | ₩33,757 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,730 | ₩33,769 | ₩33,691 | ₩33,691 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩33,957 | ₩34,018 | ₩33,730 | ₩33,751 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,011 | ₩34,038 | ₩33,919 | ₩33,925 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,145 | ₩34,145 | ₩33,984 | ₩34,018 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,904 | ₩34,051 | ₩33,904 | ₩33,971 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,583 | ₩33,864 | ₩33,583 | ₩33,778 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,703 | ₩33,717 | ₩33,449 | ₩33,616 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,891 | ₩33,891 | ₩33,730 | ₩33,832 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,837 | ₩33,931 | ₩33,730 | ₩33,931 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,636 | ₩33,646 | ₩33,435 | ₩33,577 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩33,957 | ₩33,957 | ₩33,563 | ₩33,676 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,917 | ₩33,917 | ₩33,869 | ₩33,869 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,623 | ₩33,877 | ₩33,597 | ₩33,788 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,543 | ₩33,676 | ₩33,489 | ₩33,635 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,770 | ₩33,770 | ₩33,201 | ₩33,201 | -1.68% | 9.9천 |
|---|