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 | ₩36,522 | ₩36,535 | ₩36,392 | ₩36,463 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,374 | ₩36,374 | ₩36,281 | ₩36,361 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,454 | ₩36,454 | ₩36,307 | ₩36,374 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,871 | ₩36,871 | ₩36,616 | ₩36,616 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,750 | ₩36,777 | ₩36,576 | ₩36,723 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,602 | ₩36,750 | ₩36,596 | ₩36,643 | +0.11% | 4만 |
| 2026.10.01 | ₩36,240 | ₩36,522 | ₩36,200 | ₩36,401 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,629 | ₩36,629 | ₩36,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,396 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,602 | ₩36,602 | ₩36,295 | ₩36,468 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,589 | ₩36,602 | ₩36,428 | ₩36,494 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,616 | ₩36,737 | ₩36,535 | ₩36,655 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,509 | ₩36,647 | ₩36,509 | ₩36,621 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,830 | ₩36,830 | ₩36,663 | ₩36,670 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,978 | ₩37,058 | ₩36,924 | ₩37,005 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,817 | ₩36,898 | ₩36,817 | ₩36,871 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,965 | ₩36,965 | ₩36,602 | ₩36,723 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,898 | ₩36,991 | ₩36,830 | ₩36,871 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,750 | ₩36,951 | ₩36,616 | ₩36,691 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,844 | ₩36,844 | ₩36,696 | ₩36,777 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,951 | ₩37,032 | ₩36,884 | ₩36,958 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,340 | ₩37,340 | ₩36,985 | ₩36,985 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,045 | ₩37,045 | ₩36,840 | ₩36,924 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,421 | ₩37,421 | ₩37,112 | ₩37,126 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,675 | ₩37,675 | ₩37,354 | ₩37,421 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,421 | ₩37,514 | ₩37,421 | ₩37,514 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,541 | ₩37,541 | ₩37,323 | ₩37,454 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,246 | ₩37,367 | ₩37,199 | ₩37,307 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,166 | ₩37,233 | ₩37,045 | ₩37,072 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,434 | ₩37,434 | ₩37,219 | ₩37,313 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,662 | ₩37,662 | ₩37,367 | ₩37,407 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,689 | ₩37,713 | ₩37,541 | ₩37,608 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,662 | ₩37,662 | ₩37,608 | ₩37,615 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,756 | ₩37,756 | ₩37,514 | ₩37,555 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,595 | ₩37,595 | ₩37,514 | ₩37,555 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,729 | ₩37,729 | ₩37,568 | ₩37,689 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,675 | ₩37,689 | ₩37,622 | ₩37,628 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,568 | ₩37,662 | ₩37,564 | ₩37,662 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,742 | ₩37,742 | ₩37,568 | ₩37,615 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,528 | ₩37,675 | ₩37,528 | ₩37,615 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,628 | ₩37,628 | ₩37,582 | ₩37,628 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,702 | ₩37,702 | ₩37,555 | ₩37,615 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,649 | ₩37,662 | ₩37,568 | ₩37,615 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,380 | ₩37,602 | ₩37,380 | ₩37,602 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,602 | ₩37,602 | ₩37,602 | ₩37,602 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,602 | ₩37,602 | ₩37,543 | ₩37,602 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,575 | ₩37,575 | ₩37,575 | ₩37,575 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,528 | ₩37,634 | ₩37,528 | ₩37,575 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,474 | ₩37,595 | ₩37,474 | ₩37,582 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,555 | ₩37,555 | ₩37,521 | ₩37,528 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,555 | ₩37,555 | ₩37,488 | ₩37,508 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,488 | ₩37,514 | ₩37,434 | ₩37,494 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,528 | ₩37,528 | ₩37,421 | ₩37,434 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,528 | ₩37,528 | ₩37,454 | ₩37,454 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,380 | ₩37,441 | ₩37,380 | ₩37,441 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,461 | ₩37,461 | ₩37,380 | ₩37,421 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,528 | ₩37,528 | ₩37,380 | ₩37,421 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,414 | ₩37,447 | ₩37,414 | ₩37,434 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,501 | ₩37,501 | ₩37,367 | ₩37,414 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,447 | ₩37,447 | ₩37,313 | ₩37,400 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,501 | ₩37,501 | ₩37,354 | ₩37,407 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,407 | ₩37,434 | ₩37,354 | ₩37,380 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,327 | ₩37,421 | ₩37,327 | ₩37,380 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,313 | ₩37,333 | ₩37,313 | ₩37,333 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,421 | ₩37,421 | ₩37,313 | ₩37,367 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,367 | ₩37,367 | ₩37,327 | ₩37,354 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,193 | ₩37,280 | ₩37,193 | ₩37,280 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,273 | ₩37,320 | ₩37,273 | ₩37,320 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,347 | ₩37,347 | ₩37,308 | ₩37,347 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,380 | ₩37,380 | ₩37,219 | ₩37,278 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,380 | ₩37,380 | ₩37,246 | ₩37,280 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,206 | ₩37,260 | ₩37,206 | ₩37,253 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,099 | ₩37,194 | ₩37,099 | ₩37,193 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,045 | ₩37,166 | ₩37,045 | ₩37,152 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,219 | ₩37,219 | ₩37,101 | ₩37,152 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,045 | ₩37,206 | ₩37,045 | ₩37,112 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,166 | ₩37,166 | ₩37,058 | ₩37,119 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,072 | ₩37,172 | ₩37,072 | ₩37,172 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩37,032 | ₩37,112 | ₩37,032 | ₩37,079 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,139 | ₩37,139 | ₩36,971 | ₩36,971 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,206 | ₩37,206 | ₩37,045 | ₩37,079 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,072 | ₩37,152 | ₩37,072 | ₩37,099 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,045 | ₩37,045 | ₩36,934 | ₩36,965 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,830 | ₩36,884 | ₩36,723 | ₩36,884 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,703 | ₩36,710 | ₩36,643 | ₩36,670 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,938 | ₩36,938 | ₩36,623 | ₩36,758 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,723 | ₩36,810 | ₩36,723 | ₩36,804 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,857 | ₩36,857 | ₩36,649 | ₩36,690 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,844 | ₩36,953 | ₩36,844 | ₩36,953 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,804 | ₩36,833 | ₩36,777 | ₩36,833 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,857 | ₩36,904 | ₩36,844 | ₩36,904 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,750 | ₩36,851 | ₩36,750 | ₩36,851 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,830 | ₩36,864 | ₩36,790 | ₩36,864 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,790 | ₩36,871 | ₩36,790 | ₩36,871 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,898 | ₩36,898 | ₩36,763 | ₩36,810 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,784 | ₩36,844 | ₩36,750 | ₩36,797 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,750 | ₩36,750 | ₩36,643 | ₩36,670 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,388 | ₩36,582 | ₩36,388 | ₩36,582 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,441 | ₩36,515 | ₩36,348 | ₩36,455 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,388 | ₩36,388 | ₩36,200 | ₩36,260 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,448 | ₩36,448 | ₩36,294 | ₩36,334 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,240 | ₩36,428 | ₩36,240 | ₩36,401 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,509 | ₩36,549 | ₩36,495 | ₩36,549 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,482 | ₩36,482 | ₩36,468 | ₩36,468 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,401 | ₩36,509 | ₩36,401 | ₩36,509 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,616 | ₩36,616 | ₩36,522 | ₩36,562 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,483 | ₩36,509 | ₩36,483 | ₩36,509 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,495 | ₩36,495 | ₩36,443 | ₩36,443 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,488 | ₩36,578 | ₩36,488 | ₩36,568 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,401 | ₩36,455 | ₩36,401 | ₩36,428 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,361 | ₩36,361 | ₩36,254 | ₩36,260 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,415 | ₩36,415 | ₩36,267 | ₩36,354 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,102 | ₩36,294 | ₩36,102 | ₩36,294 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,240 | ₩36,240 | ₩36,039 | ₩36,039 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,187 | ₩36,187 | ₩36,066 | ₩36,133 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,267 | ₩36,267 | ₩36,160 | ₩36,193 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,106 | ₩36,200 | ₩36,106 | ₩36,176 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,079 | ₩36,160 | ₩35,999 | ₩36,093 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,079 | ₩36,146 | ₩36,066 | ₩36,128 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,207 | ₩36,207 | ₩36,039 | ₩36,039 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,187 | ₩36,187 | ₩36,079 | ₩36,180 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,173 | ₩36,200 | ₩36,093 | ₩36,173 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,838 | ₩35,905 | ₩35,798 | ₩35,905 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,851 | ₩35,892 | ₩35,811 | ₩35,892 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,918 | ₩35,918 | ₩35,878 | ₩35,878 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,503 | ₩35,717 | ₩35,503 | ₩35,715 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,637 | ₩35,637 | ₩35,436 | ₩35,483 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,368 | ₩35,509 | ₩35,330 | ₩35,509 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,462 | ₩35,462 | ₩35,322 | ₩35,364 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,711 | ₩34,866 | ₩34,711 | ₩34,866 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,839 | ₩34,879 | ₩34,792 | ₩34,879 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,591 | ₩34,815 | ₩34,591 | ₩34,760 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,778 | ₩34,819 | ₩34,631 | ₩34,664 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,161 | ₩34,530 | ₩34,148 | ₩34,530 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,945 | ₩33,945 | ₩33,945 | ₩33,945 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,430 | ₩34,430 | ₩34,148 | ₩34,148 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,497 | ₩34,651 | ₩34,408 | ₩34,408 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,738 | ₩34,738 | ₩34,686 | ₩34,691 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,269 | ₩34,577 | ₩34,269 | ₩34,503 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,524 | ₩34,550 | ₩34,443 | ₩34,483 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,376 | ₩34,376 | ₩34,054 | ₩34,054 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,228 | ₩34,510 | ₩34,228 | ₩34,443 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,483 | ₩34,497 | ₩34,387 | ₩34,387 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,711 | ₩34,711 | ₩34,579 | ₩34,640 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,564 | ₩34,564 | ₩34,456 | ₩34,529 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,349 | ₩34,349 | ₩34,255 | ₩34,255 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,483 | ₩34,483 | ₩34,322 | ₩34,324 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,684 | ₩34,738 | ₩34,577 | ₩34,697 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,819 | ₩34,939 | ₩34,711 | ₩34,715 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,403 | ₩34,725 | ₩34,175 | ₩34,711 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,644 | ₩34,671 | ₩34,550 | ₩34,554 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,154 | ₩35,154 | ₩34,832 | ₩34,939 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,073 | ₩35,234 | ₩34,993 | ₩35,167 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,859 | ₩35,060 | ₩34,725 | ₩35,057 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,181 | ₩35,288 | ₩35,073 | ₩35,287 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,100 | ₩35,187 | ₩35,040 | ₩35,169 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,422 | ₩35,422 | ₩35,194 | ₩35,389 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,409 | ₩35,409 | ₩35,208 | ₩35,301 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,100 | ₩35,275 | ₩35,033 | ₩35,201 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,315 | ₩35,315 | ₩34,966 | ₩35,047 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,100 | ₩35,368 | ₩35,100 | ₩35,268 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,261 | ₩35,261 | ₩35,127 | ₩35,252 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,221 | ₩35,339 | ₩35,208 | ₩35,257 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,221 | ₩35,221 | ₩35,006 | ₩35,174 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,122 | ₩35,275 | ₩35,115 | ₩35,161 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,476 | ₩35,476 | ₩35,014 | ₩35,014 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,529 | ₩35,529 | ₩35,208 | ₩35,320 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,348 | ₩35,409 | ₩35,315 | ₩35,382 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,181 | ₩35,377 | ₩35,181 | ₩35,377 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,060 | ₩35,289 | ₩35,060 | ₩35,289 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩34,993 | ₩34,993 | ₩34,738 | ₩34,778 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,315 | ₩35,315 | ₩34,859 | ₩35,060 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,234 | ₩35,234 | ₩34,959 | ₩35,127 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,140 | ₩35,175 | ₩35,140 | ₩35,175 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,503 | ₩35,503 | ₩34,912 | ₩35,006 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,208 | ₩35,208 | ₩34,980 | ₩35,154 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,355 | ₩35,355 | ₩35,154 | ₩35,187 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,288 | ₩35,288 | ₩35,167 | ₩35,241 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,154 | ₩35,261 | ₩35,140 | ₩35,221 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,449 | ₩35,449 | ₩35,167 | ₩35,181 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,395 | ₩35,465 | ₩35,368 | ₩35,395 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,114 | ₩35,315 | ₩35,052 | ₩35,288 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,966 | ₩35,140 | ₩34,966 | ₩35,044 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,261 | ₩35,288 | ₩35,208 | ₩35,208 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,234 | ₩35,275 | ₩35,194 | ₩35,238 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,073 | ₩35,106 | ₩34,966 | ₩35,106 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,167 | ₩35,167 | ₩35,006 | ₩35,087 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,980 | ₩35,087 | ₩34,966 | ₩35,087 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,899 | ₩35,004 | ₩34,899 | ₩35,000 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,738 | ₩34,912 | ₩34,738 | ₩34,879 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,778 | ₩34,778 | ₩34,725 | ₩34,765 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,631 | ₩34,819 | ₩34,604 | ₩34,788 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,510 | ₩34,624 | ₩34,497 | ₩34,577 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,416 | ₩34,416 | ₩34,282 | ₩34,385 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,296 | ₩34,296 | ₩34,215 | ₩34,215 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,389 | ₩34,430 | ₩34,363 | ₩34,363 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,497 | ₩34,497 | ₩34,376 | ₩34,389 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,483 | ₩34,524 | ₩34,416 | ₩34,491 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,456 | ₩34,537 | ₩34,456 | ₩34,537 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,564 | ₩34,564 | ₩34,418 | ₩34,537 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,497 | ₩34,658 | ₩34,497 | ₩34,564 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,363 | ₩34,419 | ₩34,336 | ₩34,363 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,296 | ₩34,363 | ₩34,188 | ₩34,202 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,336 | ₩34,349 | ₩34,067 | ₩34,094 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,376 | ₩34,376 | ₩34,188 | ₩34,255 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,483 | ₩34,483 | ₩34,309 | ₩34,309 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,711 | ₩34,711 | ₩34,389 | ₩34,389 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,443 | ₩34,591 | ₩34,443 | ₩34,564 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,255 | ₩34,501 | ₩34,255 | ₩34,416 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,121 | ₩34,336 | ₩34,121 | ₩34,224 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,389 | ₩34,389 | ₩34,202 | ₩34,218 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,336 | ₩34,336 | ₩34,175 | ₩34,175 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,188 | ₩34,309 | ₩34,161 | ₩34,215 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,947 | ₩34,153 | ₩33,947 | ₩34,121 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,920 | ₩34,008 | ₩33,866 | ₩33,866 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,853 | ₩33,933 | ₩33,853 | ₩33,853 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,041 | ₩34,065 | ₩34,041 | ₩34,065 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,853 | ₩34,000 | ₩33,853 | ₩33,947 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,691 | ₩33,862 | ₩33,691 | ₩33,862 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,169 | ₩33,526 | ₩33,169 | ₩33,526 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,874 | ₩33,290 | ₩32,820 | ₩33,204 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,410 | ₩33,410 | ₩32,699 | ₩32,699 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,142 | ₩33,142 | ₩33,008 | ₩33,008 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,941 | ₩33,115 | ₩32,914 | ₩33,082 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,169 | ₩33,263 | ₩32,993 | ₩32,993 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,927 | ₩33,396 | ₩32,927 | ₩33,295 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,531 | ₩33,531 | ₩33,236 | ₩33,236 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,786 | ₩33,786 | ₩33,679 | ₩33,705 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,665 | ₩33,734 | ₩33,611 | ₩33,734 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,705 | ₩33,811 | ₩33,611 | ₩33,715 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,316 | ₩33,585 | ₩33,316 | ₩33,558 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,135 | ₩34,135 | ₩33,182 | ₩33,451 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,437 | ₩33,893 | ₩33,437 | ₩33,772 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,571 | ₩33,638 | ₩33,504 | ₩33,511 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,719 | ₩33,775 | ₩33,586 | ₩33,775 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,778 | ₩33,826 | ₩33,725 | ₩33,826 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,799 | ₩33,838 | ₩33,760 | ₩33,760 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩34,027 | ₩34,088 | ₩33,799 | ₩33,821 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,081 | ₩34,108 | ₩33,988 | ₩33,995 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,215 | ₩34,215 | ₩34,054 | ₩34,088 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,974 | ₩34,121 | ₩33,974 | ₩34,041 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,652 | ₩33,933 | ₩33,652 | ₩33,848 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,772 | ₩33,786 | ₩33,518 | ₩33,685 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,960 | ₩33,960 | ₩33,799 | ₩33,901 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,907 | ₩34,000 | ₩33,799 | ₩34,000 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,705 | ₩33,715 | ₩33,504 | ₩33,646 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩34,027 | ₩34,027 | ₩33,632 | ₩33,746 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,987 | ₩33,987 | ₩33,939 | ₩33,939 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,692 | ₩33,947 | ₩33,666 | ₩33,857 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,611 | ₩33,746 | ₩33,558 | ₩33,704 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,839 | ₩33,839 | ₩33,269 | ₩33,269 | -1.68% | 9.9천 |
|---|