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 | ₩36,517 | ₩36,531 | ₩36,387 | ₩36,458 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,370 | ₩36,370 | ₩36,276 | ₩36,356 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,449 | ₩36,449 | ₩36,303 | ₩36,370 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,866 | ₩36,866 | ₩36,611 | ₩36,611 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,745 | ₩36,772 | ₩36,571 | ₩36,718 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,598 | ₩36,745 | ₩36,591 | ₩36,638 | +0.11% | 4만 |
| 2026.10.01 | ₩36,236 | ₩36,517 | ₩36,195 | ₩36,397 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,625 | ₩36,625 | ₩36,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,391 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,598 | ₩36,598 | ₩36,291 | ₩36,464 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,584 | ₩36,598 | ₩36,423 | ₩36,489 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,611 | ₩36,732 | ₩36,531 | ₩36,650 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,504 | ₩36,642 | ₩36,504 | ₩36,617 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,826 | ₩36,826 | ₩36,658 | ₩36,665 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,973 | ₩37,054 | ₩36,920 | ₩37,000 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,812 | ₩36,893 | ₩36,812 | ₩36,866 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,960 | ₩36,960 | ₩36,598 | ₩36,718 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,893 | ₩36,987 | ₩36,826 | ₩36,866 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,745 | ₩36,946 | ₩36,611 | ₩36,686 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,839 | ₩36,839 | ₩36,692 | ₩36,772 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,946 | ₩37,027 | ₩36,879 | ₩36,953 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,335 | ₩37,335 | ₩36,980 | ₩36,980 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,040 | ₩37,040 | ₩36,835 | ₩36,920 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,416 | ₩37,416 | ₩37,107 | ₩37,121 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,671 | ₩37,671 | ₩37,349 | ₩37,416 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,416 | ₩37,510 | ₩37,416 | ₩37,510 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,537 | ₩37,537 | ₩37,318 | ₩37,449 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,242 | ₩37,362 | ₩37,195 | ₩37,302 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,161 | ₩37,228 | ₩37,040 | ₩37,067 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,429 | ₩37,429 | ₩37,215 | ₩37,309 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,657 | ₩37,657 | ₩37,362 | ₩37,402 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,684 | ₩37,708 | ₩37,537 | ₩37,604 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,657 | ₩37,657 | ₩37,604 | ₩37,610 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,751 | ₩37,751 | ₩37,510 | ₩37,550 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,590 | ₩37,590 | ₩37,510 | ₩37,550 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,724 | ₩37,724 | ₩37,563 | ₩37,684 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,671 | ₩37,684 | ₩37,617 | ₩37,624 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,563 | ₩37,657 | ₩37,559 | ₩37,657 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,738 | ₩37,738 | ₩37,563 | ₩37,610 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,523 | ₩37,671 | ₩37,523 | ₩37,610 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,624 | ₩37,624 | ₩37,577 | ₩37,624 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,697 | ₩37,697 | ₩37,550 | ₩37,610 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,644 | ₩37,657 | ₩37,563 | ₩37,610 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,376 | ₩37,597 | ₩37,376 | ₩37,597 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,597 | ₩37,597 | ₩37,597 | ₩37,597 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,597 | ₩37,597 | ₩37,538 | ₩37,597 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,570 | ₩37,570 | ₩37,570 | ₩37,570 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,523 | ₩37,629 | ₩37,523 | ₩37,570 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,469 | ₩37,590 | ₩37,469 | ₩37,577 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,550 | ₩37,550 | ₩37,516 | ₩37,523 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,550 | ₩37,550 | ₩37,483 | ₩37,503 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,483 | ₩37,510 | ₩37,429 | ₩37,490 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,523 | ₩37,523 | ₩37,416 | ₩37,429 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,523 | ₩37,523 | ₩37,449 | ₩37,449 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,376 | ₩37,436 | ₩37,376 | ₩37,436 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,456 | ₩37,456 | ₩37,376 | ₩37,416 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,523 | ₩37,523 | ₩37,376 | ₩37,416 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,409 | ₩37,443 | ₩37,409 | ₩37,429 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,496 | ₩37,496 | ₩37,362 | ₩37,409 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,443 | ₩37,443 | ₩37,309 | ₩37,396 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,496 | ₩37,496 | ₩37,349 | ₩37,402 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,402 | ₩37,429 | ₩37,349 | ₩37,376 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,322 | ₩37,416 | ₩37,322 | ₩37,376 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,309 | ₩37,329 | ₩37,309 | ₩37,329 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,416 | ₩37,416 | ₩37,309 | ₩37,362 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,362 | ₩37,362 | ₩37,322 | ₩37,349 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,188 | ₩37,275 | ₩37,188 | ₩37,275 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,268 | ₩37,315 | ₩37,268 | ₩37,315 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,342 | ₩37,342 | ₩37,303 | ₩37,342 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,376 | ₩37,376 | ₩37,215 | ₩37,274 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,376 | ₩37,376 | ₩37,242 | ₩37,275 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,201 | ₩37,255 | ₩37,201 | ₩37,248 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,094 | ₩37,189 | ₩37,094 | ₩37,188 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,040 | ₩37,161 | ₩37,040 | ₩37,148 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,215 | ₩37,215 | ₩37,097 | ₩37,148 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,040 | ₩37,201 | ₩37,040 | ₩37,107 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,161 | ₩37,161 | ₩37,054 | ₩37,114 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,067 | ₩37,168 | ₩37,067 | ₩37,168 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩37,027 | ₩37,107 | ₩37,027 | ₩37,074 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,134 | ₩37,134 | ₩36,967 | ₩36,967 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,201 | ₩37,201 | ₩37,040 | ₩37,074 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,067 | ₩37,148 | ₩37,067 | ₩37,094 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,040 | ₩37,040 | ₩36,929 | ₩36,960 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,826 | ₩36,879 | ₩36,718 | ₩36,879 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,698 | ₩36,705 | ₩36,638 | ₩36,665 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,933 | ₩36,933 | ₩36,618 | ₩36,753 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,718 | ₩36,806 | ₩36,718 | ₩36,799 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,853 | ₩36,853 | ₩36,645 | ₩36,685 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,839 | ₩36,948 | ₩36,839 | ₩36,948 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,799 | ₩36,828 | ₩36,772 | ₩36,828 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,853 | ₩36,900 | ₩36,839 | ₩36,900 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,745 | ₩36,846 | ₩36,745 | ₩36,846 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,826 | ₩36,859 | ₩36,786 | ₩36,859 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,786 | ₩36,866 | ₩36,786 | ₩36,866 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,893 | ₩36,893 | ₩36,759 | ₩36,806 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,779 | ₩36,839 | ₩36,745 | ₩36,792 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,745 | ₩36,745 | ₩36,638 | ₩36,665 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,383 | ₩36,578 | ₩36,383 | ₩36,578 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,437 | ₩36,511 | ₩36,343 | ₩36,450 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,383 | ₩36,383 | ₩36,195 | ₩36,256 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,444 | ₩36,444 | ₩36,289 | ₩36,330 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,236 | ₩36,423 | ₩36,236 | ₩36,397 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,504 | ₩36,544 | ₩36,491 | ₩36,544 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,477 | ₩36,477 | ₩36,464 | ₩36,464 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,397 | ₩36,504 | ₩36,397 | ₩36,504 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,611 | ₩36,611 | ₩36,517 | ₩36,558 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,478 | ₩36,504 | ₩36,478 | ₩36,504 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,491 | ₩36,491 | ₩36,438 | ₩36,438 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,484 | ₩36,574 | ₩36,484 | ₩36,563 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,397 | ₩36,450 | ₩36,397 | ₩36,423 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,356 | ₩36,356 | ₩36,249 | ₩36,256 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,410 | ₩36,410 | ₩36,263 | ₩36,350 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,098 | ₩36,289 | ₩36,098 | ₩36,289 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,236 | ₩36,236 | ₩36,035 | ₩36,035 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,182 | ₩36,182 | ₩36,061 | ₩36,128 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,263 | ₩36,263 | ₩36,155 | ₩36,189 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,102 | ₩36,195 | ₩36,102 | ₩36,171 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,075 | ₩36,155 | ₩35,994 | ₩36,088 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,075 | ₩36,142 | ₩36,061 | ₩36,123 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,202 | ₩36,202 | ₩36,035 | ₩36,035 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,182 | ₩36,182 | ₩36,075 | ₩36,175 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,169 | ₩36,195 | ₩36,088 | ₩36,169 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,833 | ₩35,900 | ₩35,793 | ₩35,900 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,847 | ₩35,887 | ₩35,807 | ₩35,887 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,914 | ₩35,914 | ₩35,874 | ₩35,874 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,498 | ₩35,713 | ₩35,498 | ₩35,710 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,632 | ₩35,632 | ₩35,431 | ₩35,478 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,364 | ₩35,505 | ₩35,325 | ₩35,505 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,458 | ₩35,458 | ₩35,317 | ₩35,360 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,707 | ₩34,861 | ₩34,707 | ₩34,861 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,834 | ₩34,875 | ₩34,787 | ₩34,875 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,586 | ₩34,810 | ₩34,586 | ₩34,755 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,774 | ₩34,814 | ₩34,626 | ₩34,660 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,157 | ₩34,526 | ₩34,144 | ₩34,526 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,425 | ₩34,425 | ₩34,144 | ₩34,144 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,492 | ₩34,647 | ₩34,404 | ₩34,404 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,734 | ₩34,734 | ₩34,681 | ₩34,687 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,264 | ₩34,573 | ₩34,264 | ₩34,499 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,519 | ₩34,546 | ₩34,439 | ₩34,479 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,372 | ₩34,372 | ₩34,050 | ₩34,050 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,224 | ₩34,506 | ₩34,224 | ₩34,439 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,479 | ₩34,492 | ₩34,382 | ₩34,382 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,707 | ₩34,707 | ₩34,574 | ₩34,636 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,559 | ₩34,559 | ₩34,452 | ₩34,525 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,345 | ₩34,345 | ₩34,251 | ₩34,251 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,479 | ₩34,479 | ₩34,318 | ₩34,319 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,680 | ₩34,734 | ₩34,573 | ₩34,692 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,814 | ₩34,935 | ₩34,707 | ₩34,711 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,398 | ₩34,720 | ₩34,170 | ₩34,707 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,640 | ₩34,667 | ₩34,546 | ₩34,550 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,149 | ₩35,149 | ₩34,828 | ₩34,935 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,069 | ₩35,230 | ₩34,989 | ₩35,163 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,854 | ₩35,056 | ₩34,720 | ₩35,053 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,176 | ₩35,284 | ₩35,069 | ₩35,282 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,096 | ₩35,183 | ₩35,035 | ₩35,164 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,418 | ₩35,418 | ₩35,190 | ₩35,384 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,404 | ₩35,404 | ₩35,203 | ₩35,297 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,096 | ₩35,270 | ₩35,029 | ₩35,196 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,310 | ₩35,310 | ₩34,962 | ₩35,042 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,096 | ₩35,364 | ₩35,096 | ₩35,263 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,257 | ₩35,257 | ₩35,123 | ₩35,247 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,216 | ₩35,335 | ₩35,203 | ₩35,253 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,216 | ₩35,216 | ₩35,002 | ₩35,170 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,117 | ₩35,270 | ₩35,111 | ₩35,156 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,471 | ₩35,471 | ₩35,010 | ₩35,010 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,525 | ₩35,525 | ₩35,203 | ₩35,316 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,344 | ₩35,404 | ₩35,310 | ₩35,377 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,176 | ₩35,372 | ₩35,176 | ₩35,372 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,056 | ₩35,285 | ₩35,056 | ₩35,285 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩34,989 | ₩34,989 | ₩34,734 | ₩34,774 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,310 | ₩35,310 | ₩34,854 | ₩35,056 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,230 | ₩35,230 | ₩34,955 | ₩35,123 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,136 | ₩35,171 | ₩35,136 | ₩35,171 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,498 | ₩35,498 | ₩34,908 | ₩35,002 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,203 | ₩35,203 | ₩34,975 | ₩35,149 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,351 | ₩35,351 | ₩35,149 | ₩35,183 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,284 | ₩35,284 | ₩35,163 | ₩35,237 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,149 | ₩35,257 | ₩35,136 | ₩35,216 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,444 | ₩35,444 | ₩35,163 | ₩35,176 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,391 | ₩35,461 | ₩35,364 | ₩35,391 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,109 | ₩35,310 | ₩35,048 | ₩35,284 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,962 | ₩35,136 | ₩34,962 | ₩35,039 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,257 | ₩35,284 | ₩35,203 | ₩35,203 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,230 | ₩35,270 | ₩35,190 | ₩35,234 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,069 | ₩35,101 | ₩34,962 | ₩35,101 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,163 | ₩35,163 | ₩35,002 | ₩35,082 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,975 | ₩35,082 | ₩34,962 | ₩35,082 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,895 | ₩34,999 | ₩34,895 | ₩34,995 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,734 | ₩34,908 | ₩34,734 | ₩34,875 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,774 | ₩34,774 | ₩34,720 | ₩34,761 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,626 | ₩34,814 | ₩34,600 | ₩34,783 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,506 | ₩34,620 | ₩34,492 | ₩34,573 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,412 | ₩34,412 | ₩34,278 | ₩34,381 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,291 | ₩34,291 | ₩34,211 | ₩34,211 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,385 | ₩34,425 | ₩34,358 | ₩34,358 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,492 | ₩34,492 | ₩34,372 | ₩34,385 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,479 | ₩34,519 | ₩34,412 | ₩34,487 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,452 | ₩34,533 | ₩34,452 | ₩34,533 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,559 | ₩34,559 | ₩34,413 | ₩34,533 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,492 | ₩34,653 | ₩34,492 | ₩34,559 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,358 | ₩34,415 | ₩34,331 | ₩34,358 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,291 | ₩34,358 | ₩34,184 | ₩34,197 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,331 | ₩34,345 | ₩34,063 | ₩34,090 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,372 | ₩34,372 | ₩34,184 | ₩34,251 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,479 | ₩34,479 | ₩34,305 | ₩34,305 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,707 | ₩34,707 | ₩34,385 | ₩34,385 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,439 | ₩34,586 | ₩34,439 | ₩34,559 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,251 | ₩34,496 | ₩34,251 | ₩34,412 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,117 | ₩34,331 | ₩34,117 | ₩34,220 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,385 | ₩34,385 | ₩34,197 | ₩34,213 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,331 | ₩34,331 | ₩34,170 | ₩34,170 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,184 | ₩34,305 | ₩34,157 | ₩34,211 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,942 | ₩34,149 | ₩33,942 | ₩34,117 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,916 | ₩34,004 | ₩33,862 | ₩33,862 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,849 | ₩33,929 | ₩33,849 | ₩33,849 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,036 | ₩34,060 | ₩34,036 | ₩34,060 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,849 | ₩33,996 | ₩33,849 | ₩33,942 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,686 | ₩33,858 | ₩33,686 | ₩33,858 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,165 | ₩33,521 | ₩33,165 | ₩33,521 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,870 | ₩33,285 | ₩32,816 | ₩33,200 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,406 | ₩33,406 | ₩32,695 | ₩32,695 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,138 | ₩33,138 | ₩33,004 | ₩33,004 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,937 | ₩33,111 | ₩32,910 | ₩33,077 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,165 | ₩33,259 | ₩32,989 | ₩32,989 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,923 | ₩33,391 | ₩32,923 | ₩33,291 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,527 | ₩33,527 | ₩33,232 | ₩33,232 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,782 | ₩33,782 | ₩33,674 | ₩33,701 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,661 | ₩33,729 | ₩33,607 | ₩33,729 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,701 | ₩33,807 | ₩33,607 | ₩33,710 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,312 | ₩33,580 | ₩33,312 | ₩33,554 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,130 | ₩34,130 | ₩33,178 | ₩33,446 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,433 | ₩33,889 | ₩33,433 | ₩33,768 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,567 | ₩33,634 | ₩33,500 | ₩33,507 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,714 | ₩33,771 | ₩33,582 | ₩33,771 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,774 | ₩33,822 | ₩33,721 | ₩33,822 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,795 | ₩33,834 | ₩33,756 | ₩33,756 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩34,023 | ₩34,083 | ₩33,795 | ₩33,816 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,077 | ₩34,103 | ₩33,984 | ₩33,991 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,211 | ₩34,211 | ₩34,050 | ₩34,083 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,969 | ₩34,117 | ₩33,969 | ₩34,036 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,647 | ₩33,929 | ₩33,647 | ₩33,843 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,768 | ₩33,782 | ₩33,513 | ₩33,681 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,956 | ₩33,956 | ₩33,795 | ₩33,897 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,902 | ₩33,996 | ₩33,795 | ₩33,996 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,701 | ₩33,710 | ₩33,500 | ₩33,642 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩34,023 | ₩34,023 | ₩33,627 | ₩33,741 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,983 | ₩33,983 | ₩33,934 | ₩33,934 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,688 | ₩33,942 | ₩33,662 | ₩33,853 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,607 | ₩33,741 | ₩33,554 | ₩33,700 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,835 | ₩33,835 | ₩33,265 | ₩33,265 | -1.68% | 9.9천 |
|---|