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 | ₩36,539 | ₩36,553 | ₩36,409 | ₩36,480 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,392 | ₩36,392 | ₩36,298 | ₩36,378 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,471 | ₩36,471 | ₩36,324 | ₩36,392 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,888 | ₩36,888 | ₩36,633 | ₩36,633 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,767 | ₩36,794 | ₩36,593 | ₩36,740 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,620 | ₩36,767 | ₩36,613 | ₩36,660 | +0.11% | 4만 |
| 2026.10.01 | ₩36,257 | ₩36,539 | ₩36,217 | ₩36,418 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,646 | ₩36,646 | ₩36,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,413 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,620 | ₩36,620 | ₩36,312 | ₩36,485 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,606 | ₩36,620 | ₩36,445 | ₩36,511 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,633 | ₩36,754 | ₩36,553 | ₩36,672 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,526 | ₩36,664 | ₩36,526 | ₩36,638 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,848 | ₩36,848 | ₩36,680 | ₩36,687 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,995 | ₩37,076 | ₩36,942 | ₩37,022 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,834 | ₩36,915 | ₩36,834 | ₩36,888 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,982 | ₩36,982 | ₩36,620 | ₩36,740 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,915 | ₩37,009 | ₩36,848 | ₩36,888 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,767 | ₩36,969 | ₩36,633 | ₩36,708 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,861 | ₩36,861 | ₩36,714 | ₩36,794 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,969 | ₩37,049 | ₩36,901 | ₩36,975 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,358 | ₩37,358 | ₩37,002 | ₩37,002 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,062 | ₩37,062 | ₩36,857 | ₩36,942 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,438 | ₩37,438 | ₩37,130 | ₩37,143 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,693 | ₩37,693 | ₩37,371 | ₩37,438 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,438 | ₩37,532 | ₩37,438 | ₩37,532 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,559 | ₩37,559 | ₩37,340 | ₩37,472 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,264 | ₩37,384 | ₩37,217 | ₩37,324 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,183 | ₩37,250 | ₩37,062 | ₩37,089 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,452 | ₩37,452 | ₩37,237 | ₩37,331 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,680 | ₩37,680 | ₩37,384 | ₩37,425 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,707 | ₩37,731 | ₩37,559 | ₩37,626 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,680 | ₩37,680 | ₩37,626 | ₩37,633 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,774 | ₩37,774 | ₩37,532 | ₩37,572 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,613 | ₩37,613 | ₩37,532 | ₩37,572 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,747 | ₩37,747 | ₩37,586 | ₩37,707 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,693 | ₩37,707 | ₩37,639 | ₩37,646 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,586 | ₩37,680 | ₩37,582 | ₩37,680 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,760 | ₩37,760 | ₩37,586 | ₩37,633 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,546 | ₩37,693 | ₩37,546 | ₩37,633 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,646 | ₩37,646 | ₩37,599 | ₩37,646 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,720 | ₩37,720 | ₩37,572 | ₩37,633 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,666 | ₩37,680 | ₩37,586 | ₩37,633 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,398 | ₩37,619 | ₩37,398 | ₩37,619 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,619 | ₩37,619 | ₩37,619 | ₩37,619 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,619 | ₩37,619 | ₩37,560 | ₩37,619 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,592 | ₩37,592 | ₩37,592 | ₩37,592 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,546 | ₩37,652 | ₩37,546 | ₩37,592 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,492 | ₩37,613 | ₩37,492 | ₩37,599 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,572 | ₩37,572 | ₩37,539 | ₩37,546 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,572 | ₩37,572 | ₩37,505 | ₩37,525 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,505 | ₩37,532 | ₩37,452 | ₩37,512 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,546 | ₩37,546 | ₩37,438 | ₩37,452 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,546 | ₩37,546 | ₩37,472 | ₩37,472 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,398 | ₩37,458 | ₩37,398 | ₩37,458 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,478 | ₩37,478 | ₩37,398 | ₩37,438 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,405 | ₩37,405 | ₩37,405 | ₩37,405 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,546 | ₩37,546 | ₩37,398 | ₩37,438 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,431 | ₩37,465 | ₩37,431 | ₩37,452 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,519 | ₩37,519 | ₩37,384 | ₩37,431 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,465 | ₩37,465 | ₩37,331 | ₩37,418 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,519 | ₩37,519 | ₩37,371 | ₩37,425 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,425 | ₩37,452 | ₩37,371 | ₩37,398 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,344 | ₩37,438 | ₩37,344 | ₩37,398 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,331 | ₩37,351 | ₩37,331 | ₩37,351 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,438 | ₩37,438 | ₩37,331 | ₩37,384 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,384 | ₩37,384 | ₩37,344 | ₩37,371 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,210 | ₩37,297 | ₩37,210 | ₩37,297 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,291 | ₩37,338 | ₩37,291 | ₩37,338 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,364 | ₩37,364 | ₩37,325 | ₩37,364 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,398 | ₩37,398 | ₩37,237 | ₩37,296 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,398 | ₩37,398 | ₩37,264 | ₩37,297 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,223 | ₩37,277 | ₩37,223 | ₩37,270 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,116 | ₩37,211 | ₩37,116 | ₩37,210 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,062 | ₩37,183 | ₩37,062 | ₩37,170 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,237 | ₩37,237 | ₩37,119 | ₩37,170 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,062 | ₩37,223 | ₩37,062 | ₩37,130 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,183 | ₩37,183 | ₩37,076 | ₩37,136 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,089 | ₩37,190 | ₩37,089 | ₩37,190 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩37,049 | ₩37,130 | ₩37,049 | ₩37,096 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,156 | ₩37,156 | ₩36,989 | ₩36,989 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,223 | ₩37,223 | ₩37,062 | ₩37,096 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,089 | ₩37,170 | ₩37,089 | ₩37,116 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,062 | ₩37,062 | ₩36,951 | ₩36,982 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,848 | ₩36,901 | ₩36,740 | ₩36,901 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,720 | ₩36,727 | ₩36,660 | ₩36,687 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,955 | ₩36,955 | ₩36,640 | ₩36,775 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,740 | ₩36,828 | ₩36,740 | ₩36,821 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,875 | ₩36,875 | ₩36,667 | ₩36,707 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,861 | ₩36,970 | ₩36,861 | ₩36,970 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,821 | ₩36,850 | ₩36,794 | ₩36,850 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,875 | ₩36,922 | ₩36,861 | ₩36,922 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,767 | ₩36,868 | ₩36,767 | ₩36,868 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,848 | ₩36,881 | ₩36,807 | ₩36,881 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,807 | ₩36,888 | ₩36,807 | ₩36,888 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,915 | ₩36,915 | ₩36,781 | ₩36,828 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,801 | ₩36,861 | ₩36,767 | ₩36,814 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,767 | ₩36,767 | ₩36,660 | ₩36,687 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,405 | ₩36,600 | ₩36,405 | ₩36,600 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,459 | ₩36,532 | ₩36,365 | ₩36,472 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,405 | ₩36,405 | ₩36,217 | ₩36,277 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,465 | ₩36,465 | ₩36,311 | ₩36,351 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,257 | ₩36,445 | ₩36,257 | ₩36,418 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,526 | ₩36,566 | ₩36,512 | ₩36,566 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,499 | ₩36,499 | ₩36,485 | ₩36,485 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,418 | ₩36,526 | ₩36,418 | ₩36,526 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,633 | ₩36,633 | ₩36,539 | ₩36,579 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,500 | ₩36,526 | ₩36,500 | ₩36,526 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,512 | ₩36,512 | ₩36,460 | ₩36,460 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,506 | ₩36,595 | ₩36,506 | ₩36,585 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,418 | ₩36,472 | ₩36,418 | ₩36,445 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,378 | ₩36,378 | ₩36,271 | ₩36,277 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,432 | ₩36,432 | ₩36,284 | ₩36,371 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,119 | ₩36,311 | ₩36,119 | ₩36,311 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,257 | ₩36,257 | ₩36,056 | ₩36,056 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,204 | ₩36,204 | ₩36,083 | ₩36,150 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,284 | ₩36,284 | ₩36,177 | ₩36,210 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,123 | ₩36,217 | ₩36,123 | ₩36,193 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,096 | ₩36,177 | ₩36,016 | ₩36,110 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,096 | ₩36,163 | ₩36,083 | ₩36,145 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,224 | ₩36,224 | ₩36,056 | ₩36,056 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,204 | ₩36,204 | ₩36,096 | ₩36,197 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,190 | ₩36,217 | ₩36,110 | ₩36,190 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,855 | ₩35,922 | ₩35,815 | ₩35,922 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,868 | ₩35,908 | ₩35,828 | ₩35,908 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,935 | ₩35,935 | ₩35,895 | ₩35,895 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,519 | ₩35,734 | ₩35,519 | ₩35,731 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,653 | ₩35,653 | ₩35,452 | ₩35,499 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,385 | ₩35,526 | ₩35,346 | ₩35,526 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,479 | ₩35,479 | ₩35,338 | ₩35,381 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,728 | ₩34,882 | ₩34,728 | ₩34,882 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,855 | ₩34,895 | ₩34,808 | ₩34,895 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,607 | ₩34,831 | ₩34,607 | ₩34,776 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,795 | ₩34,835 | ₩34,647 | ₩34,681 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,177 | ₩34,546 | ₩34,164 | ₩34,546 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,961 | ₩33,961 | ₩33,961 | ₩33,961 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,446 | ₩34,446 | ₩34,164 | ₩34,164 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,513 | ₩34,667 | ₩34,424 | ₩34,424 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,754 | ₩34,754 | ₩34,702 | ₩34,707 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,285 | ₩34,593 | ₩34,285 | ₩34,520 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,540 | ₩34,567 | ₩34,459 | ₩34,499 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,392 | ₩34,392 | ₩34,070 | ₩34,070 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,245 | ₩34,526 | ₩34,245 | ₩34,459 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,499 | ₩34,513 | ₩34,403 | ₩34,403 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,728 | ₩34,728 | ₩34,595 | ₩34,656 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,580 | ₩34,580 | ₩34,473 | ₩34,545 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,365 | ₩34,365 | ₩34,271 | ₩34,271 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,499 | ₩34,499 | ₩34,338 | ₩34,340 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,701 | ₩34,754 | ₩34,593 | ₩34,713 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,835 | ₩34,956 | ₩34,728 | ₩34,732 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,419 | ₩34,741 | ₩34,191 | ₩34,728 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,661 | ₩34,687 | ₩34,567 | ₩34,571 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,170 | ₩35,170 | ₩34,848 | ₩34,956 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,090 | ₩35,251 | ₩35,009 | ₩35,184 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,875 | ₩35,076 | ₩34,741 | ₩35,074 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,197 | ₩35,305 | ₩35,090 | ₩35,303 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,117 | ₩35,204 | ₩35,056 | ₩35,185 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,439 | ₩35,439 | ₩35,211 | ₩35,405 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,425 | ₩35,425 | ₩35,224 | ₩35,318 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,117 | ₩35,291 | ₩35,050 | ₩35,217 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,331 | ₩35,331 | ₩34,983 | ₩35,063 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,117 | ₩35,385 | ₩35,117 | ₩35,284 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,278 | ₩35,278 | ₩35,144 | ₩35,268 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,238 | ₩35,356 | ₩35,224 | ₩35,274 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,238 | ₩35,238 | ₩35,023 | ₩35,191 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,138 | ₩35,291 | ₩35,131 | ₩35,177 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,492 | ₩35,492 | ₩35,031 | ₩35,031 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,546 | ₩35,546 | ₩35,224 | ₩35,337 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,365 | ₩35,425 | ₩35,331 | ₩35,399 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,197 | ₩35,393 | ₩35,197 | ₩35,393 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,076 | ₩35,306 | ₩35,076 | ₩35,306 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩35,009 | ₩35,009 | ₩34,754 | ₩34,795 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,331 | ₩35,331 | ₩34,875 | ₩35,076 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,251 | ₩35,251 | ₩34,976 | ₩35,144 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,157 | ₩35,192 | ₩35,157 | ₩35,192 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,519 | ₩35,519 | ₩34,929 | ₩35,023 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,224 | ₩35,224 | ₩34,996 | ₩35,170 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,372 | ₩35,372 | ₩35,170 | ₩35,204 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,305 | ₩35,305 | ₩35,184 | ₩35,258 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,170 | ₩35,278 | ₩35,157 | ₩35,238 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,466 | ₩35,466 | ₩35,184 | ₩35,197 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,412 | ₩35,482 | ₩35,385 | ₩35,412 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,130 | ₩35,331 | ₩35,068 | ₩35,305 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,983 | ₩35,157 | ₩34,983 | ₩35,060 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,278 | ₩35,305 | ₩35,224 | ₩35,224 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,251 | ₩35,291 | ₩35,211 | ₩35,255 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,090 | ₩35,122 | ₩34,983 | ₩35,122 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,184 | ₩35,184 | ₩35,023 | ₩35,103 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,996 | ₩35,103 | ₩34,983 | ₩35,103 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,915 | ₩35,020 | ₩34,915 | ₩35,016 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,754 | ₩34,929 | ₩34,754 | ₩34,895 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,795 | ₩34,795 | ₩34,741 | ₩34,781 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,647 | ₩34,835 | ₩34,620 | ₩34,804 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,526 | ₩34,640 | ₩34,513 | ₩34,593 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,432 | ₩34,432 | ₩34,298 | ₩34,402 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,312 | ₩34,312 | ₩34,231 | ₩34,231 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,406 | ₩34,446 | ₩34,379 | ₩34,379 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,513 | ₩34,513 | ₩34,392 | ₩34,406 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,499 | ₩34,540 | ₩34,432 | ₩34,508 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,473 | ₩34,553 | ₩34,473 | ₩34,553 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,580 | ₩34,580 | ₩34,434 | ₩34,553 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,513 | ₩34,674 | ₩34,513 | ₩34,580 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,379 | ₩34,435 | ₩34,352 | ₩34,379 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,312 | ₩34,379 | ₩34,204 | ₩34,218 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,352 | ₩34,365 | ₩34,083 | ₩34,110 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,392 | ₩34,392 | ₩34,204 | ₩34,271 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,499 | ₩34,499 | ₩34,325 | ₩34,325 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,728 | ₩34,728 | ₩34,406 | ₩34,406 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,459 | ₩34,607 | ₩34,459 | ₩34,580 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,271 | ₩34,517 | ₩34,271 | ₩34,432 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,137 | ₩34,352 | ₩34,137 | ₩34,240 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,406 | ₩34,406 | ₩34,218 | ₩34,234 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,352 | ₩34,352 | ₩34,191 | ₩34,191 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,204 | ₩34,325 | ₩34,177 | ₩34,231 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,963 | ₩34,169 | ₩33,963 | ₩34,137 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,936 | ₩34,024 | ₩33,882 | ₩33,882 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,869 | ₩33,949 | ₩33,869 | ₩33,869 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,057 | ₩34,081 | ₩34,057 | ₩34,081 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,869 | ₩34,016 | ₩33,869 | ₩33,963 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,706 | ₩33,878 | ₩33,706 | ₩33,878 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,184 | ₩33,541 | ₩33,184 | ₩33,541 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,889 | ₩33,305 | ₩32,836 | ₩33,219 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,426 | ₩33,426 | ₩32,715 | ₩32,715 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,158 | ₩33,158 | ₩33,023 | ₩33,023 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,956 | ₩33,131 | ₩32,929 | ₩33,097 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,184 | ₩33,278 | ₩33,009 | ₩33,009 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,943 | ₩33,411 | ₩32,943 | ₩33,311 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,547 | ₩33,547 | ₩33,252 | ₩33,252 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,802 | ₩33,802 | ₩33,694 | ₩33,721 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,681 | ₩33,749 | ₩33,627 | ₩33,749 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,721 | ₩33,827 | ₩33,627 | ₩33,731 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,332 | ₩33,600 | ₩33,332 | ₩33,574 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,151 | ₩34,151 | ₩33,198 | ₩33,466 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,453 | ₩33,909 | ₩33,453 | ₩33,788 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,587 | ₩33,654 | ₩33,520 | ₩33,527 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,735 | ₩33,791 | ₩33,602 | ₩33,791 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,794 | ₩33,842 | ₩33,741 | ₩33,842 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,815 | ₩33,854 | ₩33,776 | ₩33,776 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩34,043 | ₩34,104 | ₩33,815 | ₩33,837 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,097 | ₩34,124 | ₩34,004 | ₩34,011 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,231 | ₩34,231 | ₩34,070 | ₩34,104 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,990 | ₩34,137 | ₩33,990 | ₩34,057 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,668 | ₩33,949 | ₩33,668 | ₩33,863 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,788 | ₩33,802 | ₩33,533 | ₩33,701 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,976 | ₩33,976 | ₩33,815 | ₩33,917 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,922 | ₩34,016 | ₩33,815 | ₩34,016 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,721 | ₩33,731 | ₩33,520 | ₩33,662 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩34,043 | ₩34,043 | ₩33,647 | ₩33,761 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩34,003 | ₩34,003 | ₩33,955 | ₩33,955 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,708 | ₩33,963 | ₩33,682 | ₩33,873 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,627 | ₩33,761 | ₩33,574 | ₩33,720 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,855 | ₩33,855 | ₩33,285 | ₩33,285 | -1.68% | 9.9천 |
|---|