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 | ₩36,518 | ₩36,532 | ₩36,388 | ₩36,459 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,371 | ₩36,371 | ₩36,277 | ₩36,357 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,450 | ₩36,450 | ₩36,304 | ₩36,371 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,867 | ₩36,867 | ₩36,612 | ₩36,612 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,746 | ₩36,773 | ₩36,572 | ₩36,719 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,599 | ₩36,746 | ₩36,592 | ₩36,639 | +0.11% | 4만 |
| 2026.10.01 | ₩36,237 | ₩36,518 | ₩36,196 | ₩36,397 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,625 | ₩36,625 | ₩36,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,392 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,599 | ₩36,599 | ₩36,292 | ₩36,465 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,585 | ₩36,599 | ₩36,424 | ₩36,490 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,612 | ₩36,733 | ₩36,532 | ₩36,651 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,505 | ₩36,643 | ₩36,505 | ₩36,617 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,827 | ₩36,827 | ₩36,659 | ₩36,666 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,974 | ₩37,055 | ₩36,920 | ₩37,001 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,813 | ₩36,894 | ₩36,813 | ₩36,867 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,961 | ₩36,961 | ₩36,599 | ₩36,719 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,894 | ₩36,988 | ₩36,827 | ₩36,867 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,746 | ₩36,947 | ₩36,612 | ₩36,687 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,840 | ₩36,840 | ₩36,692 | ₩36,773 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,947 | ₩37,028 | ₩36,880 | ₩36,954 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,336 | ₩37,336 | ₩36,981 | ₩36,981 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,041 | ₩37,041 | ₩36,836 | ₩36,920 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,417 | ₩37,417 | ₩37,108 | ₩37,122 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,671 | ₩37,671 | ₩37,350 | ₩37,417 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,417 | ₩37,511 | ₩37,417 | ₩37,511 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,537 | ₩37,537 | ₩37,319 | ₩37,450 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,242 | ₩37,363 | ₩37,195 | ₩37,303 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,162 | ₩37,229 | ₩37,041 | ₩37,068 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,430 | ₩37,430 | ₩37,216 | ₩37,309 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,658 | ₩37,658 | ₩37,363 | ₩37,403 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,685 | ₩37,709 | ₩37,537 | ₩37,604 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,658 | ₩37,658 | ₩37,604 | ₩37,611 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,752 | ₩37,752 | ₩37,511 | ₩37,551 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,591 | ₩37,591 | ₩37,511 | ₩37,551 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,725 | ₩37,725 | ₩37,564 | ₩37,685 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,671 | ₩37,685 | ₩37,618 | ₩37,625 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,564 | ₩37,658 | ₩37,560 | ₩37,658 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,739 | ₩37,739 | ₩37,564 | ₩37,611 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,524 | ₩37,671 | ₩37,524 | ₩37,611 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,625 | ₩37,625 | ₩37,578 | ₩37,625 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,698 | ₩37,698 | ₩37,551 | ₩37,611 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,645 | ₩37,658 | ₩37,564 | ₩37,611 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,376 | ₩37,598 | ₩37,376 | ₩37,598 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,598 | ₩37,598 | ₩37,539 | ₩37,598 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,571 | ₩37,571 | ₩37,571 | ₩37,571 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,524 | ₩37,630 | ₩37,524 | ₩37,571 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,470 | ₩37,591 | ₩37,470 | ₩37,578 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,551 | ₩37,551 | ₩37,517 | ₩37,524 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,551 | ₩37,551 | ₩37,484 | ₩37,504 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,484 | ₩37,511 | ₩37,430 | ₩37,490 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,524 | ₩37,524 | ₩37,417 | ₩37,430 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,524 | ₩37,524 | ₩37,450 | ₩37,450 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,376 | ₩37,437 | ₩37,376 | ₩37,437 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,457 | ₩37,457 | ₩37,376 | ₩37,417 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,524 | ₩37,524 | ₩37,376 | ₩37,417 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,410 | ₩37,444 | ₩37,410 | ₩37,430 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,497 | ₩37,497 | ₩37,363 | ₩37,410 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,444 | ₩37,444 | ₩37,309 | ₩37,397 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,497 | ₩37,497 | ₩37,350 | ₩37,403 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,403 | ₩37,430 | ₩37,350 | ₩37,376 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,323 | ₩37,417 | ₩37,323 | ₩37,376 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,309 | ₩37,330 | ₩37,309 | ₩37,330 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,417 | ₩37,417 | ₩37,309 | ₩37,363 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,363 | ₩37,363 | ₩37,323 | ₩37,350 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,189 | ₩37,276 | ₩37,189 | ₩37,276 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,269 | ₩37,316 | ₩37,269 | ₩37,316 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,343 | ₩37,343 | ₩37,304 | ₩37,343 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,376 | ₩37,376 | ₩37,216 | ₩37,275 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,376 | ₩37,376 | ₩37,242 | ₩37,276 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,202 | ₩37,256 | ₩37,202 | ₩37,249 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,095 | ₩37,190 | ₩37,095 | ₩37,189 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,041 | ₩37,162 | ₩37,041 | ₩37,148 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,216 | ₩37,216 | ₩37,098 | ₩37,148 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,041 | ₩37,202 | ₩37,041 | ₩37,108 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,162 | ₩37,162 | ₩37,055 | ₩37,115 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,068 | ₩37,169 | ₩37,068 | ₩37,169 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩37,028 | ₩37,108 | ₩37,028 | ₩37,075 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,135 | ₩37,135 | ₩36,967 | ₩36,967 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,202 | ₩37,202 | ₩37,041 | ₩37,075 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,068 | ₩37,148 | ₩37,068 | ₩37,095 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,041 | ₩37,041 | ₩36,930 | ₩36,961 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,827 | ₩36,880 | ₩36,719 | ₩36,880 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,699 | ₩36,706 | ₩36,639 | ₩36,666 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,934 | ₩36,934 | ₩36,619 | ₩36,754 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,719 | ₩36,806 | ₩36,719 | ₩36,800 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,853 | ₩36,853 | ₩36,646 | ₩36,686 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,840 | ₩36,949 | ₩36,840 | ₩36,949 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,800 | ₩36,829 | ₩36,773 | ₩36,829 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,853 | ₩36,900 | ₩36,840 | ₩36,900 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,746 | ₩36,847 | ₩36,746 | ₩36,847 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,827 | ₩36,860 | ₩36,786 | ₩36,860 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,786 | ₩36,867 | ₩36,786 | ₩36,867 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,894 | ₩36,894 | ₩36,760 | ₩36,806 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,780 | ₩36,840 | ₩36,746 | ₩36,793 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,746 | ₩36,746 | ₩36,639 | ₩36,666 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,384 | ₩36,579 | ₩36,384 | ₩36,579 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,438 | ₩36,511 | ₩36,344 | ₩36,451 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,384 | ₩36,384 | ₩36,196 | ₩36,257 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,444 | ₩36,444 | ₩36,290 | ₩36,330 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,237 | ₩36,424 | ₩36,237 | ₩36,397 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,505 | ₩36,545 | ₩36,491 | ₩36,545 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,478 | ₩36,478 | ₩36,465 | ₩36,465 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,397 | ₩36,505 | ₩36,397 | ₩36,505 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,612 | ₩36,612 | ₩36,518 | ₩36,558 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,479 | ₩36,505 | ₩36,479 | ₩36,505 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,491 | ₩36,491 | ₩36,439 | ₩36,439 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,485 | ₩36,574 | ₩36,485 | ₩36,564 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,397 | ₩36,451 | ₩36,397 | ₩36,424 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,357 | ₩36,357 | ₩36,250 | ₩36,257 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,411 | ₩36,411 | ₩36,263 | ₩36,351 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,098 | ₩36,290 | ₩36,098 | ₩36,290 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,237 | ₩36,237 | ₩36,035 | ₩36,035 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,183 | ₩36,183 | ₩36,062 | ₩36,129 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,263 | ₩36,263 | ₩36,156 | ₩36,190 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,102 | ₩36,196 | ₩36,102 | ₩36,172 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,076 | ₩36,156 | ₩35,995 | ₩36,089 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,076 | ₩36,143 | ₩36,062 | ₩36,124 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,203 | ₩36,203 | ₩36,035 | ₩36,035 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,183 | ₩36,183 | ₩36,076 | ₩36,176 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,169 | ₩36,196 | ₩36,089 | ₩36,169 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,834 | ₩35,901 | ₩35,794 | ₩35,901 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,848 | ₩35,888 | ₩35,807 | ₩35,888 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,915 | ₩35,915 | ₩35,874 | ₩35,874 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,499 | ₩35,713 | ₩35,499 | ₩35,711 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,633 | ₩35,633 | ₩35,432 | ₩35,479 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,365 | ₩35,506 | ₩35,326 | ₩35,506 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,459 | ₩35,459 | ₩35,318 | ₩35,361 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,708 | ₩34,862 | ₩34,708 | ₩34,862 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,835 | ₩34,875 | ₩34,788 | ₩34,875 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,587 | ₩34,811 | ₩34,587 | ₩34,756 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,775 | ₩34,815 | ₩34,627 | ₩34,661 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,158 | ₩34,527 | ₩34,144 | ₩34,527 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,426 | ₩34,426 | ₩34,144 | ₩34,144 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,493 | ₩34,647 | ₩34,405 | ₩34,405 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,734 | ₩34,734 | ₩34,682 | ₩34,688 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,265 | ₩34,574 | ₩34,265 | ₩34,500 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,520 | ₩34,547 | ₩34,439 | ₩34,480 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,372 | ₩34,372 | ₩34,051 | ₩34,051 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,225 | ₩34,507 | ₩34,225 | ₩34,439 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,480 | ₩34,493 | ₩34,383 | ₩34,383 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,708 | ₩34,708 | ₩34,575 | ₩34,637 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,560 | ₩34,560 | ₩34,453 | ₩34,525 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,346 | ₩34,346 | ₩34,252 | ₩34,252 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,480 | ₩34,480 | ₩34,319 | ₩34,320 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,681 | ₩34,734 | ₩34,574 | ₩34,693 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,815 | ₩34,936 | ₩34,708 | ₩34,712 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,399 | ₩34,721 | ₩34,171 | ₩34,708 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,641 | ₩34,667 | ₩34,547 | ₩34,551 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,150 | ₩35,150 | ₩34,828 | ₩34,936 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,070 | ₩35,231 | ₩34,989 | ₩35,164 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,855 | ₩35,056 | ₩34,721 | ₩35,054 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,177 | ₩35,284 | ₩35,070 | ₩35,283 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,097 | ₩35,184 | ₩35,036 | ₩35,165 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,418 | ₩35,418 | ₩35,190 | ₩35,385 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,405 | ₩35,405 | ₩35,204 | ₩35,298 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,097 | ₩35,271 | ₩35,030 | ₩35,197 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,311 | ₩35,311 | ₩34,962 | ₩35,043 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,097 | ₩35,365 | ₩35,097 | ₩35,264 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,258 | ₩35,258 | ₩35,123 | ₩35,248 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,217 | ₩35,335 | ₩35,204 | ₩35,253 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,217 | ₩35,217 | ₩35,003 | ₩35,170 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,118 | ₩35,271 | ₩35,111 | ₩35,157 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,472 | ₩35,472 | ₩35,011 | ₩35,011 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,526 | ₩35,526 | ₩35,204 | ₩35,317 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,345 | ₩35,405 | ₩35,311 | ₩35,378 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,177 | ₩35,373 | ₩35,177 | ₩35,373 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,056 | ₩35,286 | ₩35,056 | ₩35,286 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩34,989 | ₩34,989 | ₩34,734 | ₩34,775 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,311 | ₩35,311 | ₩34,855 | ₩35,056 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,231 | ₩35,231 | ₩34,956 | ₩35,123 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,137 | ₩35,172 | ₩35,137 | ₩35,172 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,499 | ₩35,499 | ₩34,909 | ₩35,003 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,204 | ₩35,204 | ₩34,976 | ₩35,150 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,351 | ₩35,351 | ₩35,150 | ₩35,184 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,284 | ₩35,284 | ₩35,164 | ₩35,237 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,150 | ₩35,258 | ₩35,137 | ₩35,217 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,445 | ₩35,445 | ₩35,164 | ₩35,177 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,392 | ₩35,461 | ₩35,365 | ₩35,392 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,110 | ₩35,311 | ₩35,048 | ₩35,284 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,962 | ₩35,137 | ₩34,962 | ₩35,040 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,258 | ₩35,284 | ₩35,204 | ₩35,204 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,231 | ₩35,271 | ₩35,190 | ₩35,235 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,070 | ₩35,102 | ₩34,962 | ₩35,102 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,164 | ₩35,164 | ₩35,003 | ₩35,083 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,976 | ₩35,083 | ₩34,962 | ₩35,083 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,895 | ₩35,000 | ₩34,895 | ₩34,996 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,734 | ₩34,909 | ₩34,734 | ₩34,875 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,775 | ₩34,775 | ₩34,721 | ₩34,761 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,627 | ₩34,815 | ₩34,600 | ₩34,784 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,507 | ₩34,620 | ₩34,493 | ₩34,574 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,413 | ₩34,413 | ₩34,279 | ₩34,382 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,292 | ₩34,292 | ₩34,211 | ₩34,211 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,386 | ₩34,426 | ₩34,359 | ₩34,359 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,493 | ₩34,493 | ₩34,372 | ₩34,386 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,480 | ₩34,520 | ₩34,413 | ₩34,488 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,453 | ₩34,533 | ₩34,453 | ₩34,533 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,560 | ₩34,560 | ₩34,414 | ₩34,533 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,493 | ₩34,654 | ₩34,493 | ₩34,560 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,359 | ₩34,415 | ₩34,332 | ₩34,359 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,292 | ₩34,359 | ₩34,185 | ₩34,198 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,332 | ₩34,346 | ₩34,064 | ₩34,091 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,372 | ₩34,372 | ₩34,185 | ₩34,252 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,480 | ₩34,480 | ₩34,305 | ₩34,305 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,708 | ₩34,708 | ₩34,386 | ₩34,386 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,439 | ₩34,587 | ₩34,439 | ₩34,560 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,252 | ₩34,497 | ₩34,252 | ₩34,413 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,118 | ₩34,332 | ₩34,118 | ₩34,221 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,386 | ₩34,386 | ₩34,198 | ₩34,214 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,332 | ₩34,332 | ₩34,171 | ₩34,171 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,185 | ₩34,305 | ₩34,158 | ₩34,211 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,943 | ₩34,150 | ₩33,943 | ₩34,118 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,916 | ₩34,005 | ₩33,863 | ₩33,863 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,849 | ₩33,930 | ₩33,849 | ₩33,849 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,037 | ₩34,061 | ₩34,037 | ₩34,061 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,849 | ₩33,997 | ₩33,849 | ₩33,943 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,687 | ₩33,859 | ₩33,687 | ₩33,859 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,165 | ₩33,522 | ₩33,165 | ₩33,522 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,870 | ₩33,286 | ₩32,817 | ₩33,200 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,407 | ₩33,407 | ₩32,696 | ₩32,696 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,139 | ₩33,139 | ₩33,004 | ₩33,004 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,937 | ₩33,112 | ₩32,911 | ₩33,078 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,165 | ₩33,259 | ₩32,990 | ₩32,990 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,924 | ₩33,392 | ₩32,924 | ₩33,291 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,528 | ₩33,528 | ₩33,232 | ₩33,232 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,782 | ₩33,782 | ₩33,675 | ₩33,702 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,662 | ₩33,730 | ₩33,608 | ₩33,730 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,702 | ₩33,808 | ₩33,608 | ₩33,711 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,313 | ₩33,581 | ₩33,313 | ₩33,554 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,131 | ₩34,131 | ₩33,179 | ₩33,447 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,434 | ₩33,890 | ₩33,434 | ₩33,769 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,568 | ₩33,635 | ₩33,501 | ₩33,507 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,715 | ₩33,772 | ₩33,582 | ₩33,772 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,774 | ₩33,823 | ₩33,722 | ₩33,823 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,796 | ₩33,835 | ₩33,757 | ₩33,757 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩34,024 | ₩34,084 | ₩33,796 | ₩33,817 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,077 | ₩34,104 | ₩33,985 | ₩33,992 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,211 | ₩34,211 | ₩34,051 | ₩34,084 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,970 | ₩34,118 | ₩33,970 | ₩34,037 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,648 | ₩33,930 | ₩33,648 | ₩33,844 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,769 | ₩33,782 | ₩33,514 | ₩33,682 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,957 | ₩33,957 | ₩33,796 | ₩33,898 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,903 | ₩33,997 | ₩33,796 | ₩33,997 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,702 | ₩33,711 | ₩33,501 | ₩33,643 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩34,024 | ₩34,024 | ₩33,628 | ₩33,742 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,983 | ₩33,983 | ₩33,935 | ₩33,935 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,688 | ₩33,943 | ₩33,663 | ₩33,853 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,608 | ₩33,742 | ₩33,554 | ₩33,701 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,836 | ₩33,836 | ₩33,266 | ₩33,266 | -1.68% | 9.9천 |
|---|