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 | ₩36,519 | ₩36,533 | ₩36,389 | ₩36,460 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,372 | ₩36,372 | ₩36,278 | ₩36,358 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,451 | ₩36,451 | ₩36,305 | ₩36,372 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,868 | ₩36,868 | ₩36,613 | ₩36,613 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,747 | ₩36,774 | ₩36,573 | ₩36,720 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,600 | ₩36,747 | ₩36,593 | ₩36,640 | +0.11% | 4만 |
| 2026.10.01 | ₩36,238 | ₩36,519 | ₩36,197 | ₩36,399 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,627 | ₩36,627 | ₩36,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,393 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,600 | ₩36,600 | ₩36,293 | ₩36,466 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,586 | ₩36,600 | ₩36,425 | ₩36,491 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,613 | ₩36,734 | ₩36,533 | ₩36,652 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,506 | ₩36,644 | ₩36,506 | ₩36,618 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,828 | ₩36,828 | ₩36,660 | ₩36,667 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,975 | ₩37,056 | ₩36,922 | ₩37,002 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,814 | ₩36,895 | ₩36,814 | ₩36,868 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,962 | ₩36,962 | ₩36,600 | ₩36,720 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,895 | ₩36,989 | ₩36,828 | ₩36,868 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,747 | ₩36,948 | ₩36,613 | ₩36,688 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,841 | ₩36,841 | ₩36,694 | ₩36,774 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,948 | ₩37,029 | ₩36,881 | ₩36,955 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,337 | ₩37,337 | ₩36,982 | ₩36,982 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,042 | ₩37,042 | ₩36,837 | ₩36,922 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,418 | ₩37,418 | ₩37,109 | ₩37,123 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,673 | ₩37,673 | ₩37,351 | ₩37,418 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,418 | ₩37,512 | ₩37,418 | ₩37,512 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,539 | ₩37,539 | ₩37,320 | ₩37,451 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,243 | ₩37,364 | ₩37,197 | ₩37,304 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,163 | ₩37,230 | ₩37,042 | ₩37,069 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,431 | ₩37,431 | ₩37,217 | ₩37,311 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,659 | ₩37,659 | ₩37,364 | ₩37,404 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,686 | ₩37,710 | ₩37,539 | ₩37,606 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,659 | ₩37,659 | ₩37,606 | ₩37,612 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,753 | ₩37,753 | ₩37,512 | ₩37,552 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,592 | ₩37,592 | ₩37,512 | ₩37,552 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,726 | ₩37,726 | ₩37,565 | ₩37,686 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,673 | ₩37,686 | ₩37,619 | ₩37,626 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,565 | ₩37,659 | ₩37,561 | ₩37,659 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,740 | ₩37,740 | ₩37,565 | ₩37,612 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,525 | ₩37,673 | ₩37,525 | ₩37,612 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,626 | ₩37,626 | ₩37,579 | ₩37,626 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,699 | ₩37,699 | ₩37,552 | ₩37,612 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,646 | ₩37,659 | ₩37,565 | ₩37,612 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,378 | ₩37,599 | ₩37,378 | ₩37,599 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,599 | ₩37,599 | ₩37,599 | ₩37,599 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,599 | ₩37,599 | ₩37,540 | ₩37,599 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,572 | ₩37,572 | ₩37,572 | ₩37,572 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,525 | ₩37,631 | ₩37,525 | ₩37,572 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,471 | ₩37,592 | ₩37,471 | ₩37,579 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,552 | ₩37,552 | ₩37,518 | ₩37,525 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,552 | ₩37,552 | ₩37,485 | ₩37,505 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,485 | ₩37,512 | ₩37,431 | ₩37,492 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,525 | ₩37,525 | ₩37,418 | ₩37,431 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,525 | ₩37,525 | ₩37,451 | ₩37,451 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,378 | ₩37,438 | ₩37,378 | ₩37,438 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,458 | ₩37,458 | ₩37,378 | ₩37,418 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,525 | ₩37,525 | ₩37,378 | ₩37,418 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,411 | ₩37,445 | ₩37,411 | ₩37,431 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,498 | ₩37,498 | ₩37,364 | ₩37,411 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,445 | ₩37,445 | ₩37,311 | ₩37,398 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,498 | ₩37,498 | ₩37,351 | ₩37,404 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,404 | ₩37,431 | ₩37,351 | ₩37,378 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,324 | ₩37,418 | ₩37,324 | ₩37,378 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,311 | ₩37,331 | ₩37,311 | ₩37,331 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,418 | ₩37,418 | ₩37,311 | ₩37,364 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,364 | ₩37,364 | ₩37,324 | ₩37,351 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,190 | ₩37,277 | ₩37,190 | ₩37,277 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,270 | ₩37,317 | ₩37,270 | ₩37,317 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,344 | ₩37,344 | ₩37,305 | ₩37,344 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,378 | ₩37,378 | ₩37,217 | ₩37,276 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,378 | ₩37,378 | ₩37,243 | ₩37,277 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,203 | ₩37,257 | ₩37,203 | ₩37,250 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,096 | ₩37,191 | ₩37,096 | ₩37,190 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,042 | ₩37,163 | ₩37,042 | ₩37,150 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,217 | ₩37,217 | ₩37,099 | ₩37,150 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,042 | ₩37,203 | ₩37,042 | ₩37,109 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,163 | ₩37,163 | ₩37,056 | ₩37,116 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,069 | ₩37,170 | ₩37,069 | ₩37,170 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩37,029 | ₩37,109 | ₩37,029 | ₩37,076 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,136 | ₩37,136 | ₩36,969 | ₩36,969 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,203 | ₩37,203 | ₩37,042 | ₩37,076 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,069 | ₩37,150 | ₩37,069 | ₩37,096 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,042 | ₩37,042 | ₩36,931 | ₩36,962 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,828 | ₩36,881 | ₩36,720 | ₩36,881 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,700 | ₩36,707 | ₩36,640 | ₩36,667 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,935 | ₩36,935 | ₩36,620 | ₩36,755 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,720 | ₩36,808 | ₩36,720 | ₩36,801 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,855 | ₩36,855 | ₩36,647 | ₩36,687 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,841 | ₩36,950 | ₩36,841 | ₩36,950 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,801 | ₩36,830 | ₩36,774 | ₩36,830 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,855 | ₩36,901 | ₩36,841 | ₩36,901 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,747 | ₩36,848 | ₩36,747 | ₩36,848 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,828 | ₩36,861 | ₩36,787 | ₩36,861 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,787 | ₩36,868 | ₩36,787 | ₩36,868 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,895 | ₩36,895 | ₩36,761 | ₩36,808 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,781 | ₩36,841 | ₩36,747 | ₩36,794 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,747 | ₩36,747 | ₩36,640 | ₩36,667 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,385 | ₩36,580 | ₩36,385 | ₩36,580 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,439 | ₩36,513 | ₩36,345 | ₩36,452 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,385 | ₩36,385 | ₩36,197 | ₩36,258 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,445 | ₩36,445 | ₩36,291 | ₩36,331 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,238 | ₩36,425 | ₩36,238 | ₩36,399 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,506 | ₩36,546 | ₩36,492 | ₩36,546 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,479 | ₩36,479 | ₩36,466 | ₩36,466 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,399 | ₩36,506 | ₩36,399 | ₩36,506 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,613 | ₩36,613 | ₩36,519 | ₩36,559 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,480 | ₩36,506 | ₩36,480 | ₩36,506 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,492 | ₩36,492 | ₩36,440 | ₩36,440 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,486 | ₩36,576 | ₩36,486 | ₩36,565 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,399 | ₩36,452 | ₩36,399 | ₩36,425 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,358 | ₩36,358 | ₩36,251 | ₩36,258 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,412 | ₩36,412 | ₩36,264 | ₩36,352 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,099 | ₩36,291 | ₩36,099 | ₩36,291 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,238 | ₩36,238 | ₩36,036 | ₩36,036 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,184 | ₩36,184 | ₩36,063 | ₩36,130 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,264 | ₩36,264 | ₩36,157 | ₩36,191 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,103 | ₩36,197 | ₩36,103 | ₩36,173 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,077 | ₩36,157 | ₩35,996 | ₩36,090 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,077 | ₩36,144 | ₩36,063 | ₩36,125 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,204 | ₩36,204 | ₩36,036 | ₩36,036 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,184 | ₩36,184 | ₩36,077 | ₩36,177 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,171 | ₩36,197 | ₩36,090 | ₩36,171 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,835 | ₩35,902 | ₩35,795 | ₩35,902 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,849 | ₩35,889 | ₩35,808 | ₩35,889 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,916 | ₩35,916 | ₩35,875 | ₩35,875 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,500 | ₩35,715 | ₩35,500 | ₩35,712 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,634 | ₩35,634 | ₩35,433 | ₩35,480 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,366 | ₩35,507 | ₩35,327 | ₩35,507 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,460 | ₩35,460 | ₩35,319 | ₩35,362 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,709 | ₩34,863 | ₩34,709 | ₩34,863 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,836 | ₩34,876 | ₩34,789 | ₩34,876 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,588 | ₩34,812 | ₩34,588 | ₩34,757 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,776 | ₩34,816 | ₩34,628 | ₩34,662 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,159 | ₩34,528 | ₩34,145 | ₩34,528 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,427 | ₩34,427 | ₩34,145 | ₩34,145 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,494 | ₩34,648 | ₩34,406 | ₩34,406 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,736 | ₩34,736 | ₩34,683 | ₩34,689 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,266 | ₩34,575 | ₩34,266 | ₩34,501 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,521 | ₩34,548 | ₩34,440 | ₩34,481 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,373 | ₩34,373 | ₩34,052 | ₩34,052 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,226 | ₩34,508 | ₩34,226 | ₩34,440 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,481 | ₩34,494 | ₩34,384 | ₩34,384 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,709 | ₩34,709 | ₩34,576 | ₩34,638 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,561 | ₩34,561 | ₩34,454 | ₩34,526 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,347 | ₩34,347 | ₩34,253 | ₩34,253 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,481 | ₩34,481 | ₩34,320 | ₩34,321 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,682 | ₩34,736 | ₩34,575 | ₩34,694 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,816 | ₩34,937 | ₩34,709 | ₩34,713 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,400 | ₩34,722 | ₩34,172 | ₩34,709 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,642 | ₩34,668 | ₩34,548 | ₩34,552 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,151 | ₩35,151 | ₩34,829 | ₩34,937 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,071 | ₩35,232 | ₩34,990 | ₩35,165 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,856 | ₩35,057 | ₩34,722 | ₩35,055 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,178 | ₩35,285 | ₩35,071 | ₩35,284 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,098 | ₩35,185 | ₩35,037 | ₩35,166 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,420 | ₩35,420 | ₩35,192 | ₩35,386 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,406 | ₩35,406 | ₩35,205 | ₩35,299 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,098 | ₩35,272 | ₩35,031 | ₩35,198 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,312 | ₩35,312 | ₩34,964 | ₩35,044 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,098 | ₩35,366 | ₩35,098 | ₩35,265 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,259 | ₩35,259 | ₩35,124 | ₩35,249 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,218 | ₩35,336 | ₩35,205 | ₩35,255 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,218 | ₩35,218 | ₩35,004 | ₩35,171 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,119 | ₩35,272 | ₩35,112 | ₩35,158 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,473 | ₩35,473 | ₩35,012 | ₩35,012 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,527 | ₩35,527 | ₩35,205 | ₩35,318 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,346 | ₩35,406 | ₩35,312 | ₩35,379 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,178 | ₩35,374 | ₩35,178 | ₩35,374 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,057 | ₩35,287 | ₩35,057 | ₩35,287 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩34,990 | ₩34,990 | ₩34,736 | ₩34,776 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,312 | ₩35,312 | ₩34,856 | ₩35,057 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,232 | ₩35,232 | ₩34,957 | ₩35,124 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,138 | ₩35,173 | ₩35,138 | ₩35,173 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,500 | ₩35,500 | ₩34,910 | ₩35,004 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,205 | ₩35,205 | ₩34,977 | ₩35,151 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,352 | ₩35,352 | ₩35,151 | ₩35,185 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,285 | ₩35,285 | ₩35,165 | ₩35,238 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,151 | ₩35,259 | ₩35,138 | ₩35,218 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,446 | ₩35,446 | ₩35,165 | ₩35,178 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,393 | ₩35,462 | ₩35,366 | ₩35,393 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,111 | ₩35,312 | ₩35,049 | ₩35,285 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,964 | ₩35,138 | ₩34,964 | ₩35,041 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,259 | ₩35,285 | ₩35,205 | ₩35,205 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,232 | ₩35,272 | ₩35,192 | ₩35,236 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,071 | ₩35,103 | ₩34,964 | ₩35,103 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,165 | ₩35,165 | ₩35,004 | ₩35,084 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,977 | ₩35,084 | ₩34,964 | ₩35,084 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,896 | ₩35,001 | ₩34,896 | ₩34,997 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,736 | ₩34,910 | ₩34,736 | ₩34,876 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,776 | ₩34,776 | ₩34,722 | ₩34,762 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,628 | ₩34,816 | ₩34,601 | ₩34,785 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,508 | ₩34,622 | ₩34,494 | ₩34,575 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,414 | ₩34,414 | ₩34,280 | ₩34,383 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,293 | ₩34,293 | ₩34,212 | ₩34,212 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,387 | ₩34,427 | ₩34,360 | ₩34,360 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,494 | ₩34,494 | ₩34,373 | ₩34,387 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,481 | ₩34,521 | ₩34,414 | ₩34,489 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,454 | ₩34,534 | ₩34,454 | ₩34,534 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,561 | ₩34,561 | ₩34,415 | ₩34,534 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,494 | ₩34,655 | ₩34,494 | ₩34,561 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,360 | ₩34,416 | ₩34,333 | ₩34,360 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,293 | ₩34,360 | ₩34,186 | ₩34,199 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,333 | ₩34,347 | ₩34,065 | ₩34,092 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,373 | ₩34,373 | ₩34,186 | ₩34,253 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,481 | ₩34,481 | ₩34,306 | ₩34,306 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,709 | ₩34,709 | ₩34,387 | ₩34,387 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,440 | ₩34,588 | ₩34,440 | ₩34,561 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,253 | ₩34,498 | ₩34,253 | ₩34,414 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,119 | ₩34,333 | ₩34,119 | ₩34,222 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,387 | ₩34,387 | ₩34,199 | ₩34,215 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,333 | ₩34,333 | ₩34,172 | ₩34,172 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,186 | ₩34,306 | ₩34,159 | ₩34,212 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,944 | ₩34,151 | ₩33,944 | ₩34,119 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,917 | ₩34,006 | ₩33,864 | ₩33,864 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,850 | ₩33,931 | ₩33,850 | ₩33,850 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,038 | ₩34,062 | ₩34,038 | ₩34,062 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,850 | ₩33,998 | ₩33,850 | ₩33,944 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,688 | ₩33,860 | ₩33,688 | ₩33,860 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,166 | ₩33,523 | ₩33,166 | ₩33,523 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,871 | ₩33,287 | ₩32,818 | ₩33,201 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,408 | ₩33,408 | ₩32,697 | ₩32,697 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,140 | ₩33,140 | ₩33,005 | ₩33,005 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,938 | ₩33,113 | ₩32,912 | ₩33,079 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,166 | ₩33,260 | ₩32,991 | ₩32,991 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,925 | ₩33,393 | ₩32,925 | ₩33,292 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,529 | ₩33,529 | ₩33,233 | ₩33,233 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,783 | ₩33,783 | ₩33,676 | ₩33,703 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,663 | ₩33,731 | ₩33,609 | ₩33,731 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,703 | ₩33,809 | ₩33,609 | ₩33,712 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,314 | ₩33,582 | ₩33,314 | ₩33,555 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,132 | ₩34,132 | ₩33,180 | ₩33,448 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,435 | ₩33,891 | ₩33,435 | ₩33,770 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,569 | ₩33,636 | ₩33,502 | ₩33,508 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,716 | ₩33,773 | ₩33,583 | ₩33,773 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,775 | ₩33,824 | ₩33,723 | ₩33,824 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,797 | ₩33,836 | ₩33,758 | ₩33,758 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩34,025 | ₩34,085 | ₩33,797 | ₩33,818 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,078 | ₩34,105 | ₩33,986 | ₩33,993 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,212 | ₩34,212 | ₩34,052 | ₩34,085 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,971 | ₩34,119 | ₩33,971 | ₩34,038 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,649 | ₩33,931 | ₩33,649 | ₩33,845 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,770 | ₩33,783 | ₩33,515 | ₩33,683 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,958 | ₩33,958 | ₩33,797 | ₩33,899 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,904 | ₩33,998 | ₩33,797 | ₩33,998 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,703 | ₩33,712 | ₩33,502 | ₩33,644 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩34,025 | ₩34,025 | ₩33,629 | ₩33,743 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,984 | ₩33,984 | ₩33,936 | ₩33,936 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,689 | ₩33,944 | ₩33,664 | ₩33,854 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,609 | ₩33,743 | ₩33,555 | ₩33,702 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,837 | ₩33,837 | ₩33,267 | ₩33,267 | -1.68% | 9.9천 |
|---|