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 | ₩36,530 | ₩36,544 | ₩36,400 | ₩36,471 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,383 | ₩36,383 | ₩36,289 | ₩36,369 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,462 | ₩36,462 | ₩36,315 | ₩36,383 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,879 | ₩36,879 | ₩36,624 | ₩36,624 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,758 | ₩36,785 | ₩36,584 | ₩36,731 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,611 | ₩36,758 | ₩36,604 | ₩36,651 | +0.11% | 4만 |
| 2026.10.01 | ₩36,248 | ₩36,530 | ₩36,208 | ₩36,409 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,637 | ₩36,637 | ₩36,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,404 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,611 | ₩36,611 | ₩36,303 | ₩36,476 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,597 | ₩36,611 | ₩36,436 | ₩36,502 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,624 | ₩36,745 | ₩36,544 | ₩36,663 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,517 | ₩36,655 | ₩36,517 | ₩36,629 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,839 | ₩36,839 | ₩36,671 | ₩36,678 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,986 | ₩37,067 | ₩36,933 | ₩37,013 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,825 | ₩36,906 | ₩36,825 | ₩36,879 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,973 | ₩36,973 | ₩36,611 | ₩36,731 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,906 | ₩37,000 | ₩36,839 | ₩36,879 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,758 | ₩36,959 | ₩36,624 | ₩36,699 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,852 | ₩36,852 | ₩36,705 | ₩36,785 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,959 | ₩37,040 | ₩36,892 | ₩36,966 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,348 | ₩37,348 | ₩36,993 | ₩36,993 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,053 | ₩37,053 | ₩36,848 | ₩36,933 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,429 | ₩37,429 | ₩37,120 | ₩37,134 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,684 | ₩37,684 | ₩37,362 | ₩37,429 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,429 | ₩37,523 | ₩37,429 | ₩37,523 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,550 | ₩37,550 | ₩37,331 | ₩37,463 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,255 | ₩37,375 | ₩37,208 | ₩37,315 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,174 | ₩37,241 | ₩37,053 | ₩37,080 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,442 | ₩37,442 | ₩37,228 | ₩37,322 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,670 | ₩37,670 | ₩37,375 | ₩37,416 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,697 | ₩37,721 | ₩37,550 | ₩37,617 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,670 | ₩37,670 | ₩37,617 | ₩37,623 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,764 | ₩37,764 | ₩37,523 | ₩37,563 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,603 | ₩37,603 | ₩37,523 | ₩37,563 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,738 | ₩37,738 | ₩37,577 | ₩37,697 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,684 | ₩37,697 | ₩37,630 | ₩37,637 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,577 | ₩37,670 | ₩37,573 | ₩37,670 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,751 | ₩37,751 | ₩37,577 | ₩37,623 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,536 | ₩37,684 | ₩37,536 | ₩37,623 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,637 | ₩37,637 | ₩37,590 | ₩37,637 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,711 | ₩37,711 | ₩37,563 | ₩37,623 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,657 | ₩37,670 | ₩37,577 | ₩37,623 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,389 | ₩37,610 | ₩37,389 | ₩37,610 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,610 | ₩37,610 | ₩37,610 | ₩37,610 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,610 | ₩37,610 | ₩37,551 | ₩37,610 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,583 | ₩37,583 | ₩37,583 | ₩37,583 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,536 | ₩37,642 | ₩37,536 | ₩37,583 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,483 | ₩37,603 | ₩37,483 | ₩37,590 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,563 | ₩37,563 | ₩37,530 | ₩37,536 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,563 | ₩37,563 | ₩37,496 | ₩37,516 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,496 | ₩37,523 | ₩37,442 | ₩37,503 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,536 | ₩37,536 | ₩37,429 | ₩37,442 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,536 | ₩37,536 | ₩37,463 | ₩37,463 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,389 | ₩37,449 | ₩37,389 | ₩37,449 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,469 | ₩37,469 | ₩37,389 | ₩37,429 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,395 | ₩37,395 | ₩37,395 | ₩37,395 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,536 | ₩37,536 | ₩37,389 | ₩37,429 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,422 | ₩37,456 | ₩37,422 | ₩37,442 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,509 | ₩37,509 | ₩37,375 | ₩37,422 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,456 | ₩37,456 | ₩37,322 | ₩37,409 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,509 | ₩37,509 | ₩37,362 | ₩37,416 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,416 | ₩37,442 | ₩37,362 | ₩37,389 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,335 | ₩37,429 | ₩37,335 | ₩37,389 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,322 | ₩37,342 | ₩37,322 | ₩37,342 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,429 | ₩37,429 | ₩37,322 | ₩37,375 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,375 | ₩37,375 | ₩37,335 | ₩37,362 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,201 | ₩37,288 | ₩37,201 | ₩37,288 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,281 | ₩37,328 | ₩37,281 | ₩37,328 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,355 | ₩37,355 | ₩37,316 | ₩37,355 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,389 | ₩37,389 | ₩37,228 | ₩37,287 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,389 | ₩37,389 | ₩37,255 | ₩37,288 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,214 | ₩37,268 | ₩37,214 | ₩37,261 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,107 | ₩37,202 | ₩37,107 | ₩37,201 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,053 | ₩37,174 | ₩37,053 | ₩37,161 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,228 | ₩37,228 | ₩37,110 | ₩37,161 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,053 | ₩37,214 | ₩37,053 | ₩37,120 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,174 | ₩37,174 | ₩37,067 | ₩37,127 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,080 | ₩37,181 | ₩37,080 | ₩37,181 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩37,040 | ₩37,120 | ₩37,040 | ₩37,087 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,147 | ₩37,147 | ₩36,980 | ₩36,980 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,214 | ₩37,214 | ₩37,053 | ₩37,087 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,080 | ₩37,161 | ₩37,080 | ₩37,107 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,053 | ₩37,053 | ₩36,942 | ₩36,973 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,839 | ₩36,892 | ₩36,731 | ₩36,892 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,711 | ₩36,718 | ₩36,651 | ₩36,678 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,946 | ₩36,946 | ₩36,631 | ₩36,766 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,731 | ₩36,819 | ₩36,731 | ₩36,812 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,866 | ₩36,866 | ₩36,658 | ₩36,698 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,852 | ₩36,961 | ₩36,852 | ₩36,961 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,812 | ₩36,841 | ₩36,785 | ₩36,841 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,866 | ₩36,912 | ₩36,852 | ₩36,912 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,758 | ₩36,859 | ₩36,758 | ₩36,859 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,839 | ₩36,872 | ₩36,798 | ₩36,872 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,798 | ₩36,879 | ₩36,798 | ₩36,879 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,906 | ₩36,906 | ₩36,772 | ₩36,819 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,792 | ₩36,852 | ₩36,758 | ₩36,805 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,758 | ₩36,758 | ₩36,651 | ₩36,678 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,396 | ₩36,591 | ₩36,396 | ₩36,591 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,450 | ₩36,523 | ₩36,356 | ₩36,463 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,396 | ₩36,396 | ₩36,208 | ₩36,269 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,456 | ₩36,456 | ₩36,302 | ₩36,342 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,248 | ₩36,436 | ₩36,248 | ₩36,409 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,517 | ₩36,557 | ₩36,503 | ₩36,557 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,490 | ₩36,490 | ₩36,476 | ₩36,476 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,409 | ₩36,517 | ₩36,409 | ₩36,517 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,624 | ₩36,624 | ₩36,530 | ₩36,570 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,491 | ₩36,517 | ₩36,491 | ₩36,517 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,503 | ₩36,503 | ₩36,451 | ₩36,451 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,497 | ₩36,586 | ₩36,497 | ₩36,576 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,409 | ₩36,463 | ₩36,409 | ₩36,436 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,369 | ₩36,369 | ₩36,262 | ₩36,269 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,423 | ₩36,423 | ₩36,275 | ₩36,362 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,110 | ₩36,302 | ₩36,110 | ₩36,302 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,248 | ₩36,248 | ₩36,047 | ₩36,047 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,195 | ₩36,195 | ₩36,074 | ₩36,141 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,275 | ₩36,275 | ₩36,168 | ₩36,201 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,114 | ₩36,208 | ₩36,114 | ₩36,184 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,087 | ₩36,168 | ₩36,007 | ₩36,101 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,087 | ₩36,155 | ₩36,074 | ₩36,136 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,215 | ₩36,215 | ₩36,047 | ₩36,047 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,195 | ₩36,195 | ₩36,087 | ₩36,188 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,181 | ₩36,208 | ₩36,101 | ₩36,181 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,846 | ₩35,913 | ₩35,806 | ₩35,913 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,859 | ₩35,900 | ₩35,819 | ₩35,900 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,926 | ₩35,926 | ₩35,886 | ₩35,886 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,511 | ₩35,725 | ₩35,511 | ₩35,723 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,645 | ₩35,645 | ₩35,443 | ₩35,490 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,376 | ₩35,517 | ₩35,338 | ₩35,517 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,470 | ₩35,470 | ₩35,329 | ₩35,372 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,719 | ₩34,873 | ₩34,719 | ₩34,873 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,847 | ₩34,887 | ₩34,800 | ₩34,887 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,598 | ₩34,822 | ₩34,598 | ₩34,767 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,786 | ₩34,826 | ₩34,639 | ₩34,672 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,169 | ₩34,538 | ₩34,156 | ₩34,538 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,437 | ₩34,437 | ₩34,156 | ₩34,156 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,504 | ₩34,659 | ₩34,416 | ₩34,416 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,746 | ₩34,746 | ₩34,694 | ₩34,699 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,276 | ₩34,585 | ₩34,276 | ₩34,511 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,531 | ₩34,558 | ₩34,451 | ₩34,491 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,384 | ₩34,384 | ₩34,062 | ₩34,062 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,236 | ₩34,518 | ₩34,236 | ₩34,451 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,491 | ₩34,504 | ₩34,394 | ₩34,394 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,719 | ₩34,719 | ₩34,586 | ₩34,648 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,571 | ₩34,571 | ₩34,464 | ₩34,537 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,357 | ₩34,357 | ₩34,263 | ₩34,263 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,491 | ₩34,491 | ₩34,330 | ₩34,331 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,692 | ₩34,746 | ₩34,585 | ₩34,704 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,826 | ₩34,947 | ₩34,719 | ₩34,723 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,411 | ₩34,732 | ₩34,182 | ₩34,719 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,652 | ₩34,679 | ₩34,558 | ₩34,562 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,162 | ₩35,162 | ₩34,840 | ₩34,947 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,081 | ₩35,242 | ₩35,001 | ₩35,175 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,867 | ₩35,068 | ₩34,732 | ₩35,065 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,189 | ₩35,296 | ₩35,081 | ₩35,295 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,108 | ₩35,195 | ₩35,048 | ₩35,177 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,430 | ₩35,430 | ₩35,202 | ₩35,397 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,417 | ₩35,417 | ₩35,215 | ₩35,309 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,108 | ₩35,283 | ₩35,041 | ₩35,209 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,323 | ₩35,323 | ₩34,974 | ₩35,054 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,108 | ₩35,376 | ₩35,108 | ₩35,276 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,269 | ₩35,269 | ₩35,135 | ₩35,260 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,229 | ₩35,347 | ₩35,215 | ₩35,265 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,229 | ₩35,229 | ₩35,014 | ₩35,182 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,130 | ₩35,283 | ₩35,123 | ₩35,168 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,484 | ₩35,484 | ₩35,022 | ₩35,022 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,537 | ₩35,537 | ₩35,215 | ₩35,328 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,356 | ₩35,417 | ₩35,323 | ₩35,390 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,189 | ₩35,384 | ₩35,189 | ₩35,384 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,068 | ₩35,297 | ₩35,068 | ₩35,297 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩35,001 | ₩35,001 | ₩34,746 | ₩34,786 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,323 | ₩35,323 | ₩34,867 | ₩35,068 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,242 | ₩35,242 | ₩34,967 | ₩35,135 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,148 | ₩35,183 | ₩35,148 | ₩35,183 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,511 | ₩35,511 | ₩34,920 | ₩35,014 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,215 | ₩35,215 | ₩34,987 | ₩35,162 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,363 | ₩35,363 | ₩35,162 | ₩35,195 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,296 | ₩35,296 | ₩35,175 | ₩35,249 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,162 | ₩35,269 | ₩35,148 | ₩35,229 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,457 | ₩35,457 | ₩35,175 | ₩35,189 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,403 | ₩35,473 | ₩35,376 | ₩35,403 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,122 | ₩35,323 | ₩35,060 | ₩35,296 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,974 | ₩35,148 | ₩34,974 | ₩35,052 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,269 | ₩35,296 | ₩35,215 | ₩35,215 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,242 | ₩35,283 | ₩35,202 | ₩35,246 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,081 | ₩35,113 | ₩34,974 | ₩35,113 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,175 | ₩35,175 | ₩35,014 | ₩35,095 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,987 | ₩35,095 | ₩34,974 | ₩35,095 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,907 | ₩35,012 | ₩34,907 | ₩35,007 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,746 | ₩34,920 | ₩34,746 | ₩34,887 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,786 | ₩34,786 | ₩34,732 | ₩34,773 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,639 | ₩34,826 | ₩34,612 | ₩34,796 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,518 | ₩34,632 | ₩34,504 | ₩34,585 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,424 | ₩34,424 | ₩34,290 | ₩34,393 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,303 | ₩34,303 | ₩34,223 | ₩34,223 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,397 | ₩34,437 | ₩34,370 | ₩34,370 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,504 | ₩34,504 | ₩34,384 | ₩34,397 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,491 | ₩34,531 | ₩34,424 | ₩34,499 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,464 | ₩34,545 | ₩34,464 | ₩34,545 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,571 | ₩34,571 | ₩34,425 | ₩34,545 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,504 | ₩34,665 | ₩34,504 | ₩34,571 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,370 | ₩34,427 | ₩34,343 | ₩34,370 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,303 | ₩34,370 | ₩34,196 | ₩34,209 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,343 | ₩34,357 | ₩34,075 | ₩34,102 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,384 | ₩34,384 | ₩34,196 | ₩34,263 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,491 | ₩34,491 | ₩34,317 | ₩34,317 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,719 | ₩34,719 | ₩34,397 | ₩34,397 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,451 | ₩34,598 | ₩34,451 | ₩34,571 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,263 | ₩34,508 | ₩34,263 | ₩34,424 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,129 | ₩34,343 | ₩34,129 | ₩34,232 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,397 | ₩34,397 | ₩34,209 | ₩34,225 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,343 | ₩34,343 | ₩34,182 | ₩34,182 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,196 | ₩34,317 | ₩34,169 | ₩34,223 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,954 | ₩34,161 | ₩33,954 | ₩34,129 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,928 | ₩34,016 | ₩33,874 | ₩33,874 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,860 | ₩33,941 | ₩33,860 | ₩33,860 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,048 | ₩34,072 | ₩34,048 | ₩34,072 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,860 | ₩34,008 | ₩33,860 | ₩33,954 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,698 | ₩33,870 | ₩33,698 | ₩33,870 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,176 | ₩33,533 | ₩33,176 | ₩33,533 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,881 | ₩33,297 | ₩32,827 | ₩33,211 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,418 | ₩33,418 | ₩32,707 | ₩32,707 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,149 | ₩33,149 | ₩33,015 | ₩33,015 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,948 | ₩33,123 | ₩32,921 | ₩33,089 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,176 | ₩33,270 | ₩33,001 | ₩33,001 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,935 | ₩33,403 | ₩32,935 | ₩33,302 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,539 | ₩33,539 | ₩33,243 | ₩33,243 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,793 | ₩33,793 | ₩33,686 | ₩33,713 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,673 | ₩33,741 | ₩33,619 | ₩33,741 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,713 | ₩33,819 | ₩33,619 | ₩33,722 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,324 | ₩33,592 | ₩33,324 | ₩33,565 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,142 | ₩34,142 | ₩33,190 | ₩33,458 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,445 | ₩33,901 | ₩33,445 | ₩33,780 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,579 | ₩33,646 | ₩33,512 | ₩33,518 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,726 | ₩33,783 | ₩33,594 | ₩33,783 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,785 | ₩33,834 | ₩33,733 | ₩33,834 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,807 | ₩33,846 | ₩33,768 | ₩33,768 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩34,035 | ₩34,095 | ₩33,807 | ₩33,828 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,089 | ₩34,115 | ₩33,996 | ₩34,003 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,223 | ₩34,223 | ₩34,062 | ₩34,095 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,981 | ₩34,129 | ₩33,981 | ₩34,048 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,659 | ₩33,941 | ₩33,659 | ₩33,855 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,780 | ₩33,793 | ₩33,525 | ₩33,693 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,968 | ₩33,968 | ₩33,807 | ₩33,909 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,914 | ₩34,008 | ₩33,807 | ₩34,008 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,713 | ₩33,722 | ₩33,512 | ₩33,654 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩34,035 | ₩34,035 | ₩33,639 | ₩33,753 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,995 | ₩33,995 | ₩33,946 | ₩33,946 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,699 | ₩33,954 | ₩33,674 | ₩33,864 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,619 | ₩33,753 | ₩33,565 | ₩33,712 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,847 | ₩33,847 | ₩33,277 | ₩33,277 | -1.68% | 9.9천 |
|---|