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 | ₩36,489 | ₩36,502 | ₩36,359 | ₩36,430 | -0.16% | 8.2천 |
| 2026.10.08 | ₩36,341 | ₩36,341 | ₩36,248 | ₩36,328 | -0.04% | 3.8천 |
| 2026.10.07 | ₩36,420 | ₩36,420 | ₩36,274 | ₩36,341 | -0.22% | 1.3만 |
| 2026.10.06 | ₩36,837 | ₩36,837 | ₩36,583 | ₩36,583 | -0.69% | 7.8천 |
| 2026.10.05 | ₩36,717 | ₩36,743 | ₩36,542 | ₩36,690 | -0.07% | 4.4천 |
| 2026.10.02 | ₩36,569 | ₩36,717 | ₩36,562 | ₩36,609 | +0.11% | 4만 |
| 2026.10.01 | ₩36,207 | ₩36,489 | ₩36,167 | ₩36,368 | +0.44% | 14.4만 |
| 2026.09.30 | ₩36,596 | ₩36,596 | ₩36,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,363 |
| -0.64% |
| 7.5천 |
| 2026.09.29 | ₩36,569 | ₩36,569 | ₩36,262 | ₩36,435 | -0.37% | 9.8천 |
|---|
| 2026.09.28 | ₩36,556 | ₩36,569 | ₩36,395 | ₩36,461 | -0.26% | 4천 |
|---|
| 2026.09.25 | ₩36,583 | ₩36,703 | ₩36,502 | ₩36,621 | +0.11% | 1만 |
|---|
| 2026.09.24 | ₩36,475 | ₩36,613 | ₩36,475 | ₩36,588 | +0.31% | 9.1천 |
|---|
| 2026.09.23 | ₩36,797 | ₩36,797 | ₩36,629 | ₩36,636 | -0.44% | 3.4천 |
|---|
| 2026.09.22 | ₩36,944 | ₩37,025 | ₩36,891 | ₩36,971 | +0.07% | 2.6만 |
|---|
| 2026.09.21 | ₩36,784 | ₩36,864 | ₩36,784 | ₩36,837 | +0.15% | 2.1만 |
|---|
| 2026.09.18 | ₩36,931 | ₩36,931 | ₩36,569 | ₩36,690 | -0.65% | 8.4천 |
|---|
| 2026.09.17 | ₩36,864 | ₩36,958 | ₩36,797 | ₩36,837 | -0.07% | 1.8만 |
|---|
| 2026.09.16 | ₩36,717 | ₩36,918 | ₩36,583 | ₩36,658 | -0.16% | 1.2만 |
|---|
| 2026.09.15 | ₩36,810 | ₩36,810 | ₩36,663 | ₩36,743 | -0.18% | 2.4만 |
|---|
| 2026.09.14 | ₩36,918 | ₩36,998 | ₩36,851 | ₩36,924 | +0.02% | 8만 |
|---|
| 2026.09.11 | ₩37,306 | ₩37,306 | ₩36,951 | ₩36,951 | -0.95% | 1.6만 |
|---|
| 2026.09.10 | ₩37,011 | ₩37,011 | ₩36,806 | ₩36,891 | -0.33% | 1.5만 |
|---|
| 2026.09.09 | ₩37,387 | ₩37,387 | ₩37,078 | ₩37,092 | -0.79% | 2.1만 |
|---|
| 2026.09.08 | ₩37,641 | ₩37,641 | ₩37,320 | ₩37,387 | -0.68% | 3.5만 |
|---|
| 2026.09.04 | ₩37,387 | ₩37,480 | ₩37,387 | ₩37,480 | +0.25% | 1.1만 |
|---|
| 2026.09.03 | ₩37,507 | ₩37,507 | ₩37,289 | ₩37,420 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩37,212 | ₩37,333 | ₩37,165 | ₩37,273 | +0.16% | 5.5만 |
|---|
| 2026.09.01 | ₩37,132 | ₩37,199 | ₩37,011 | ₩37,038 | -0.25% | 1.1만 |
|---|
| 2026.08.31 | ₩37,400 | ₩37,400 | ₩37,186 | ₩37,279 | -0.32% | 2만 |
|---|
| 2026.08.28 | ₩37,628 | ₩37,628 | ₩37,333 | ₩37,373 | -0.68% | 4.7만 |
|---|
| 2026.08.27 | ₩37,655 | ₩37,679 | ₩37,507 | ₩37,574 | -0.21% | 3.5만 |
|---|
| 2026.08.26 | ₩37,628 | ₩37,628 | ₩37,574 | ₩37,581 | -0.12% | 2.4만 |
|---|
| 2026.08.25 | ₩37,722 | ₩37,722 | ₩37,480 | ₩37,521 | -0.53% | 5.4만 |
|---|
| 2026.08.24 | ₩37,561 | ₩37,561 | ₩37,480 | ₩37,521 | -0.11% | 8.3만 |
|---|
| 2026.08.21 | ₩37,695 | ₩37,695 | ₩37,534 | ₩37,655 | -0.11% | 8.7만 |
|---|
| 2026.08.20 | ₩37,641 | ₩37,655 | ₩37,588 | ₩37,594 | -0.12% | 1.7만 |
|---|
| 2026.08.19 | ₩37,534 | ₩37,628 | ₩37,530 | ₩37,628 | +0.25% | 2만 |
|---|
| 2026.08.18 | ₩37,708 | ₩37,708 | ₩37,534 | ₩37,581 | -0.34% | 3.2만 |
|---|
| 2026.08.17 | ₩37,494 | ₩37,641 | ₩37,494 | ₩37,581 | +0.23% | 8.8천 |
|---|
| 2026.08.14 | ₩37,594 | ₩37,594 | ₩37,547 | ₩37,594 | 0.00% | 1.1천 |
|---|
| 2026.08.13 | ₩37,668 | ₩37,668 | ₩37,521 | ₩37,581 | -0.23% | 4천 |
|---|
| 2026.08.12 | ₩37,614 | ₩37,628 | ₩37,534 | ₩37,581 | -0.09% | 3.3천 |
|---|
| 2026.08.11 | ₩37,346 | ₩37,567 | ₩37,346 | ₩37,567 | +0.59% | 4.2천 |
|---|
| 2026.08.10 | ₩37,567 | ₩37,567 | ₩37,567 | ₩37,567 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩37,567 | ₩37,567 | ₩37,508 | ₩37,567 | 0.00% | 1.5천 |
|---|
| 2026.08.06 | ₩37,541 | ₩37,541 | ₩37,541 | ₩37,541 | 0.00% | 2천 |
|---|
| 2026.08.05 | ₩37,494 | ₩37,600 | ₩37,494 | ₩37,541 | +0.13% | 6천 |
|---|
| 2026.08.04 | ₩37,440 | ₩37,561 | ₩37,440 | ₩37,547 | +0.29% | 3.9천 |
|---|
| 2026.08.03 | ₩37,521 | ₩37,521 | ₩37,487 | ₩37,494 | -0.07% | 4천 |
|---|
| 2026.07.31 | ₩37,521 | ₩37,521 | ₩37,454 | ₩37,474 | -0.12% | 1.2천 |
|---|
| 2026.07.30 | ₩37,454 | ₩37,480 | ₩37,400 | ₩37,460 | +0.02% | 1.2만 |
|---|
| 2026.07.29 | ₩37,494 | ₩37,494 | ₩37,387 | ₩37,400 | -0.25% | 1.4천 |
|---|
| 2026.07.28 | ₩37,494 | ₩37,494 | ₩37,420 | ₩37,420 | -0.20% | 600 |
|---|
| 2026.07.27 | ₩37,346 | ₩37,407 | ₩37,346 | ₩37,407 | +0.16% | 1.2천 |
|---|
| 2026.07.24 | ₩37,427 | ₩37,427 | ₩37,346 | ₩37,387 | -0.11% | 3.5천 |
|---|
| 2026.07.23 | ₩37,353 | ₩37,353 | ₩37,353 | ₩37,353 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩37,494 | ₩37,494 | ₩37,346 | ₩37,387 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩37,380 | ₩37,413 | ₩37,380 | ₩37,400 | +0.05% | 2.5천 |
|---|
| 2026.07.20 | ₩37,467 | ₩37,467 | ₩37,333 | ₩37,380 | -0.23% | 2천 |
|---|
| 2026.07.17 | ₩37,413 | ₩37,413 | ₩37,279 | ₩37,366 | -0.13% | 4.8천 |
|---|
| 2026.07.16 | ₩37,467 | ₩37,467 | ₩37,320 | ₩37,373 | -0.25% | 2.3천 |
|---|
| 2026.07.15 | ₩37,373 | ₩37,400 | ₩37,320 | ₩37,346 | -0.07% | 1.9만 |
|---|
| 2026.07.14 | ₩37,293 | ₩37,387 | ₩37,293 | ₩37,346 | +0.14% | 1.2천 |
|---|
| 2026.07.13 | ₩37,279 | ₩37,299 | ₩37,279 | ₩37,299 | +0.05% | 1.5천 |
|---|
| 2026.07.10 | ₩37,387 | ₩37,387 | ₩37,279 | ₩37,333 | -0.14% | 1.7천 |
|---|
| 2026.07.09 | ₩37,333 | ₩37,333 | ₩37,293 | ₩37,320 | -0.04% | 900 |
|---|
| 2026.07.08 | ₩37,159 | ₩37,246 | ₩37,159 | ₩37,246 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩37,239 | ₩37,286 | ₩37,239 | ₩37,286 | +0.13% | 2.4천 |
|---|
| 2026.07.06 | ₩37,313 | ₩37,313 | ₩37,274 | ₩37,313 | 0.00% | 2.3천 |
|---|
| 2026.07.02 | ₩37,346 | ₩37,346 | ₩37,186 | ₩37,245 | -0.27% | 1.1천 |
|---|
| 2026.07.01 | ₩37,346 | ₩37,346 | ₩37,212 | ₩37,246 | -0.27% | 7.4천 |
|---|
| 2026.06.30 | ₩37,172 | ₩37,226 | ₩37,172 | ₩37,219 | +0.13% | 6.9천 |
|---|
| 2026.06.29 | ₩37,065 | ₩37,160 | ₩37,065 | ₩37,159 | +0.25% | 2.1천 |
|---|
| 2026.06.26 | ₩37,011 | ₩37,132 | ₩37,011 | ₩37,119 | +0.29% | 3.6만 |
|---|
| 2026.06.25 | ₩37,186 | ₩37,186 | ₩37,068 | ₩37,119 | -0.18% | 4.7천 |
|---|
| 2026.06.24 | ₩37,011 | ₩37,172 | ₩37,011 | ₩37,078 | +0.18% | 2.5천 |
|---|
| 2026.06.23 | ₩37,132 | ₩37,132 | ₩37,025 | ₩37,085 | -0.13% | 3.5만 |
|---|
| 2026.06.22 | ₩37,038 | ₩37,139 | ₩37,038 | ₩37,139 | +0.27% | 5.3천 |
|---|
| 2026.06.18 | ₩36,998 | ₩37,078 | ₩36,998 | ₩37,045 | +0.13% | 500 |
|---|
| 2026.06.17 | ₩37,105 | ₩37,105 | ₩36,938 | ₩36,938 | -0.45% | 2.8천 |
|---|
| 2026.06.16 | ₩37,172 | ₩37,172 | ₩37,011 | ₩37,045 | -0.34% | 1.5천 |
|---|
| 2026.06.15 | ₩37,038 | ₩37,119 | ₩37,038 | ₩37,065 | +0.07% | 2.7천 |
|---|
| 2026.06.12 | ₩37,011 | ₩37,011 | ₩36,900 | ₩36,931 | -0.22% | 1천 |
|---|
| 2026.06.11 | ₩36,797 | ₩36,851 | ₩36,690 | ₩36,851 | +0.15% | 4.4천 |
|---|
| 2026.06.10 | ₩36,670 | ₩36,676 | ₩36,609 | ₩36,636 | -0.09% | 1.9천 |
|---|
| 2026.06.09 | ₩36,904 | ₩36,904 | ₩36,589 | ₩36,725 | -0.49% | 3.6천 |
|---|
| 2026.06.08 | ₩36,690 | ₩36,777 | ₩36,690 | ₩36,770 | +0.22% | 4.7천 |
|---|
| 2026.06.05 | ₩36,824 | ₩36,824 | ₩36,616 | ₩36,656 | -0.45% | 2.5천 |
|---|
| 2026.06.04 | ₩36,810 | ₩36,919 | ₩36,810 | ₩36,919 | +0.29% | 600 |
|---|
| 2026.06.03 | ₩36,770 | ₩36,800 | ₩36,743 | ₩36,800 | +0.08% | 4.5천 |
|---|
| 2026.06.02 | ₩36,824 | ₩36,871 | ₩36,810 | ₩36,871 | +0.13% | 800 |
|---|
| 2026.06.01 | ₩36,717 | ₩36,817 | ₩36,717 | ₩36,817 | +0.27% | 800 |
|---|
| 2026.05.29 | ₩36,797 | ₩36,830 | ₩36,757 | ₩36,830 | +0.09% | 2.4천 |
|---|
| 2026.05.28 | ₩36,757 | ₩36,837 | ₩36,757 | ₩36,837 | +0.22% | 900 |
|---|
| 2026.05.27 | ₩36,864 | ₩36,864 | ₩36,730 | ₩36,777 | -0.24% | 1천 |
|---|
| 2026.05.26 | ₩36,750 | ₩36,810 | ₩36,717 | ₩36,763 | +0.04% | 4.5천 |
|---|
| 2026.05.22 | ₩36,717 | ₩36,717 | ₩36,609 | ₩36,636 | -0.22% | 2천 |
|---|
| 2026.05.21 | ₩36,355 | ₩36,549 | ₩36,355 | ₩36,549 | +0.53% | 900 |
|---|
| 2026.05.20 | ₩36,408 | ₩36,482 | ₩36,315 | ₩36,422 | +0.04% | 1.1만 |
|---|
| 2026.05.19 | ₩36,355 | ₩36,355 | ₩36,167 | ₩36,227 | -0.35% | 3천 |
|---|
| 2026.05.18 | ₩36,415 | ₩36,415 | ₩36,261 | ₩36,301 | -0.31% | 2.8천 |
|---|
| 2026.05.15 | ₩36,207 | ₩36,395 | ₩36,207 | ₩36,368 | +0.44% | 4.3천 |
|---|
| 2026.05.14 | ₩36,475 | ₩36,516 | ₩36,462 | ₩36,516 | +0.11% | 5.2천 |
|---|
| 2026.05.13 | ₩36,449 | ₩36,449 | ₩36,435 | ₩36,435 | -0.04% | 700 |
|---|
| 2026.05.12 | ₩36,368 | ₩36,475 | ₩36,368 | ₩36,475 | +0.29% | 900 |
|---|
| 2026.05.11 | ₩36,583 | ₩36,583 | ₩36,489 | ₩36,529 | -0.15% | 1.1천 |
|---|
| 2026.05.08 | ₩36,450 | ₩36,475 | ₩36,450 | ₩36,475 | +0.07% | 700 |
|---|
| 2026.05.07 | ₩36,462 | ₩36,462 | ₩36,410 | ₩36,410 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩36,455 | ₩36,545 | ₩36,455 | ₩36,534 | +0.22% | 3.9천 |
|---|
| 2026.05.05 | ₩36,368 | ₩36,422 | ₩36,368 | ₩36,395 | +0.07% | 1천 |
|---|
| 2026.05.04 | ₩36,328 | ₩36,328 | ₩36,221 | ₩36,227 | -0.28% | 1만 |
|---|
| 2026.05.01 | ₩36,382 | ₩36,382 | ₩36,234 | ₩36,321 | -0.17% | 2.8천 |
|---|
| 2026.04.30 | ₩36,069 | ₩36,261 | ₩36,069 | ₩36,261 | +0.53% | 800 |
|---|
| 2026.04.29 | ₩36,207 | ₩36,207 | ₩36,006 | ₩36,006 | -0.56% | 3.2만 |
|---|
| 2026.04.28 | ₩36,154 | ₩36,154 | ₩36,033 | ₩36,100 | -0.15% | 4.3천 |
|---|
| 2026.04.27 | ₩36,234 | ₩36,234 | ₩36,127 | ₩36,160 | -0.20% | 3.5천 |
|---|
| 2026.04.24 | ₩36,073 | ₩36,167 | ₩36,073 | ₩36,143 | +0.19% | 1.2천 |
|---|
| 2026.04.23 | ₩36,047 | ₩36,127 | ₩35,966 | ₩36,060 | +0.04% | 1.8만 |
|---|
| 2026.04.22 | ₩36,047 | ₩36,114 | ₩36,033 | ₩36,095 | +0.13% | 8.3천 |
|---|
| 2026.04.21 | ₩36,174 | ₩36,174 | ₩36,006 | ₩36,006 | -0.46% | 2.8천 |
|---|
| 2026.04.20 | ₩36,154 | ₩36,154 | ₩36,047 | ₩36,147 | -0.02% | 2.2천 |
|---|
| 2026.04.17 | ₩36,140 | ₩36,167 | ₩36,060 | ₩36,140 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩35,805 | ₩35,872 | ₩35,765 | ₩35,872 | +0.19% | 1.7만 |
|---|
| 2026.04.15 | ₩35,819 | ₩35,859 | ₩35,779 | ₩35,859 | +0.11% | 6.9천 |
|---|
| 2026.04.14 | ₩35,886 | ₩35,886 | ₩35,846 | ₩35,846 | -0.11% | 400 |
|---|
| 2026.04.13 | ₩35,470 | ₩35,685 | ₩35,470 | ₩35,682 | +0.60% | 1.1만 |
|---|
| 2026.04.10 | ₩35,604 | ₩35,604 | ₩35,403 | ₩35,450 | -0.43% | 1.4천 |
|---|
| 2026.04.09 | ₩35,336 | ₩35,477 | ₩35,297 | ₩35,477 | +0.40% | 1.2천 |
|---|
| 2026.04.08 | ₩35,430 | ₩35,430 | ₩35,289 | ₩35,332 | -0.28% | 1.4천 |
|---|
| 2026.04.07 | ₩34,680 | ₩34,834 | ₩34,680 | ₩34,834 | +0.44% | 3.1천 |
|---|
| 2026.04.06 | ₩34,807 | ₩34,847 | ₩34,760 | ₩34,847 | +0.12% | 1.7천 |
|---|
| 2026.04.02 | ₩34,559 | ₩34,783 | ₩34,559 | ₩34,728 | +0.49% | 1.6천 |
|---|
| 2026.04.01 | ₩34,747 | ₩34,787 | ₩34,599 | ₩34,633 | -0.33% | 4.1천 |
|---|
| 2026.03.31 | ₩34,130 | ₩34,499 | ₩34,117 | ₩34,499 | +1.08% | 3.2천 |
|---|
| 2026.03.30 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 300 |
|---|
| 2026.03.27 | ₩34,398 | ₩34,398 | ₩34,117 | ₩34,117 | -0.82% | 1.1천 |
|---|
| 2026.03.26 | ₩34,465 | ₩34,619 | ₩34,377 | ₩34,377 | -0.26% | 1만 |
|---|
| 2026.03.25 | ₩34,707 | ₩34,707 | ₩34,654 | ₩34,660 | -0.14% | 4.7천 |
|---|
| 2026.03.24 | ₩34,238 | ₩34,546 | ₩34,238 | ₩34,472 | +0.68% | 3.5천 |
|---|
| 2026.03.23 | ₩34,492 | ₩34,519 | ₩34,412 | ₩34,452 | -0.12% | 5.9천 |
|---|
| 2026.03.20 | ₩34,345 | ₩34,345 | ₩34,023 | ₩34,023 | -0.94% | 3.2천 |
|---|
| 2026.03.19 | ₩34,197 | ₩34,479 | ₩34,197 | ₩34,412 | +0.63% | 3.9천 |
|---|
| 2026.03.18 | ₩34,452 | ₩34,465 | ₩34,355 | ₩34,355 | -0.28% | 300 |
|---|
| 2026.03.17 | ₩34,680 | ₩34,680 | ₩34,547 | ₩34,609 | -0.20% | 5.4천 |
|---|
| 2026.03.16 | ₩34,532 | ₩34,532 | ₩34,425 | ₩34,497 | -0.10% | 2.2천 |
|---|
| 2026.03.13 | ₩34,318 | ₩34,318 | ₩34,224 | ₩34,224 | -0.27% | 1.5천 |
|---|
| 2026.03.12 | ₩34,452 | ₩34,452 | ₩34,291 | ₩34,292 | -0.46% | 7.6천 |
|---|
| 2026.03.11 | ₩34,653 | ₩34,707 | ₩34,546 | ₩34,665 | +0.03% | 1.4만 |
|---|
| 2026.03.10 | ₩34,787 | ₩34,908 | ₩34,680 | ₩34,684 | -0.30% | 9.9천 |
|---|
| 2026.03.09 | ₩34,372 | ₩34,693 | ₩34,144 | ₩34,680 | +0.90% | 1.4만 |
|---|
| 2026.03.06 | ₩34,613 | ₩34,640 | ₩34,519 | ₩34,523 | -0.26% | 6.5천 |
|---|
| 2026.03.05 | ₩35,122 | ₩35,122 | ₩34,800 | ₩34,908 | -0.61% | 4.1천 |
|---|
| 2026.03.04 | ₩35,042 | ₩35,202 | ₩34,961 | ₩35,135 | +0.27% | 3.6만 |
|---|
| 2026.03.03 | ₩34,827 | ₩35,028 | ₩34,693 | ₩35,025 | +0.57% | 5.2천 |
|---|
| 2026.03.02 | ₩35,149 | ₩35,256 | ₩35,042 | ₩35,255 | +0.30% | 3천 |
|---|
| 2026.02.27 | ₩35,068 | ₩35,155 | ₩35,008 | ₩35,137 | +0.19% | 9.4천 |
|---|
| 2026.02.26 | ₩35,390 | ₩35,390 | ₩35,162 | ₩35,356 | -0.09% | 4.6천 |
|---|
| 2026.02.25 | ₩35,377 | ₩35,377 | ₩35,176 | ₩35,269 | -0.30% | 6.6천 |
|---|
| 2026.02.24 | ₩35,068 | ₩35,243 | ₩35,001 | ₩35,169 | +0.29% | 1.2만 |
|---|
| 2026.02.23 | ₩35,283 | ₩35,283 | ₩34,934 | ₩35,015 | -0.76% | 4.6천 |
|---|
| 2026.02.20 | ₩35,068 | ₩35,336 | ₩35,068 | ₩35,236 | +0.48% | 9.2천 |
|---|
| 2026.02.19 | ₩35,229 | ₩35,229 | ₩35,095 | ₩35,220 | -0.03% | 5.2천 |
|---|
| 2026.02.18 | ₩35,189 | ₩35,307 | ₩35,176 | ₩35,225 | +0.10% | 1.9천 |
|---|
| 2026.02.17 | ₩35,189 | ₩35,189 | ₩34,975 | ₩35,142 | -0.13% | 3.9천 |
|---|
| 2026.02.13 | ₩35,090 | ₩35,243 | ₩35,083 | ₩35,129 | +0.11% | 5.5천 |
|---|
| 2026.02.12 | ₩35,444 | ₩35,444 | ₩34,983 | ₩34,983 | -1.30% | 300 |
|---|
| 2026.02.11 | ₩35,497 | ₩35,497 | ₩35,176 | ₩35,288 | -0.59% | 3.4만 |
|---|
| 2026.02.10 | ₩35,316 | ₩35,377 | ₩35,283 | ₩35,350 | +0.09% | 5.4천 |
|---|
| 2026.02.09 | ₩35,149 | ₩35,344 | ₩35,149 | ₩35,344 | +0.56% | 7.3천 |
|---|
| 2026.02.06 | ₩35,028 | ₩35,257 | ₩35,028 | ₩35,257 | +0.65% | 3.4천 |
|---|
| 2026.02.05 | ₩34,961 | ₩34,961 | ₩34,707 | ₩34,747 | -0.61% | 5.3천 |
|---|
| 2026.02.04 | ₩35,283 | ₩35,283 | ₩34,827 | ₩35,028 | -0.72% | 1.6천 |
|---|
| 2026.02.03 | ₩35,202 | ₩35,202 | ₩34,928 | ₩35,095 | -0.30% | 7.7천 |
|---|
| 2026.02.02 | ₩35,109 | ₩35,143 | ₩35,109 | ₩35,143 | +0.10% | 100 |
|---|
| 2026.01.30 | ₩35,470 | ₩35,470 | ₩34,881 | ₩34,975 | -1.40% | 4.2천 |
|---|
| 2026.01.29 | ₩35,176 | ₩35,176 | ₩34,948 | ₩35,122 | -0.15% | 5.5천 |
|---|
| 2026.01.28 | ₩35,323 | ₩35,323 | ₩35,122 | ₩35,155 | -0.47% | 7.7천 |
|---|
| 2026.01.27 | ₩35,256 | ₩35,256 | ₩35,135 | ₩35,209 | -0.13% | 2.5천 |
|---|
| 2026.01.26 | ₩35,122 | ₩35,229 | ₩35,109 | ₩35,189 | +0.19% | 1.2만 |
|---|
| 2026.01.23 | ₩35,417 | ₩35,417 | ₩35,135 | ₩35,149 | -0.76% | 2.9만 |
|---|
| 2026.01.22 | ₩35,363 | ₩35,433 | ₩35,336 | ₩35,363 | 0.00% | 3.5천 |
|---|
| 2026.01.21 | ₩35,082 | ₩35,283 | ₩35,020 | ₩35,256 | +0.50% | 2.3만 |
|---|
| 2026.01.20 | ₩34,934 | ₩35,109 | ₩34,934 | ₩35,012 | +0.22% | 4.2만 |
|---|
| 2026.01.16 | ₩35,229 | ₩35,256 | ₩35,176 | ₩35,176 | -0.15% | 3.5만 |
|---|
| 2026.01.15 | ₩35,202 | ₩35,243 | ₩35,162 | ₩35,206 | +0.01% | 2.3만 |
|---|
| 2026.01.14 | ₩35,042 | ₩35,074 | ₩34,934 | ₩35,074 | +0.09% | 1.1만 |
|---|
| 2026.01.13 | ₩35,135 | ₩35,135 | ₩34,975 | ₩35,055 | -0.23% | 3.1천 |
|---|
| 2026.01.12 | ₩34,948 | ₩35,055 | ₩34,934 | ₩35,055 | +0.31% | 5.8천 |
|---|
| 2026.01.09 | ₩34,867 | ₩34,972 | ₩34,867 | ₩34,968 | +0.29% | 3.8천 |
|---|
| 2026.01.08 | ₩34,707 | ₩34,881 | ₩34,707 | ₩34,847 | +0.41% | 1.3만 |
|---|
| 2026.01.07 | ₩34,747 | ₩34,747 | ₩34,693 | ₩34,733 | -0.04% | 3.5천 |
|---|
| 2026.01.06 | ₩34,599 | ₩34,787 | ₩34,573 | ₩34,756 | +0.45% | 10.8만 |
|---|
| 2026.01.05 | ₩34,479 | ₩34,593 | ₩34,465 | ₩34,546 | +0.19% | 4.3천 |
|---|
| 2026.01.02 | ₩34,385 | ₩34,385 | ₩34,251 | ₩34,354 | -0.09% | 2.6천 |
|---|
| 2025.12.31 | ₩34,264 | ₩34,264 | ₩34,184 | ₩34,184 | -0.23% | 500 |
|---|
| 2025.12.30 | ₩34,358 | ₩34,398 | ₩34,331 | ₩34,331 | -0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩34,465 | ₩34,465 | ₩34,345 | ₩34,358 | -0.31% | 2.3천 |
|---|
| 2025.12.26 | ₩34,452 | ₩34,492 | ₩34,385 | ₩34,460 | +0.02% | 1.7만 |
|---|
| 2025.12.24 | ₩34,425 | ₩34,506 | ₩34,425 | ₩34,506 | +0.23% | 500 |
|---|
| 2025.12.23 | ₩34,532 | ₩34,532 | ₩34,386 | ₩34,506 | -0.08% | 4.3천 |
|---|
| 2025.12.22 | ₩34,465 | ₩34,626 | ₩34,465 | ₩34,532 | +0.19% | 2.6천 |
|---|
| 2025.12.19 | ₩34,331 | ₩34,388 | ₩34,305 | ₩34,331 | 0.00% | 2.3천 |
|---|
| 2025.12.18 | ₩34,264 | ₩34,331 | ₩34,157 | ₩34,171 | -0.27% | 6.5천 |
|---|
| 2025.12.17 | ₩34,305 | ₩34,318 | ₩34,037 | ₩34,063 | -0.70% | 1.2만 |
|---|
| 2025.12.16 | ₩34,345 | ₩34,345 | ₩34,157 | ₩34,224 | -0.35% | 24.3만 |
|---|
| 2025.12.15 | ₩34,452 | ₩34,452 | ₩34,278 | ₩34,278 | -0.51% | 1.8천 |
|---|
| 2025.12.12 | ₩34,680 | ₩34,680 | ₩34,358 | ₩34,358 | -0.93% | 4천 |
|---|
| 2025.12.11 | ₩34,412 | ₩34,559 | ₩34,412 | ₩34,532 | +0.35% | 6.5천 |
|---|
| 2025.12.10 | ₩34,224 | ₩34,469 | ₩34,224 | ₩34,385 | +0.47% | 7.7천 |
|---|
| 2025.12.09 | ₩34,090 | ₩34,305 | ₩34,090 | ₩34,193 | +0.30% | 1.2만 |
|---|
| 2025.12.08 | ₩34,358 | ₩34,358 | ₩34,171 | ₩34,187 | -0.50% | 8.2천 |
|---|
| 2025.12.05 | ₩34,305 | ₩34,305 | ₩34,144 | ₩34,144 | -0.47% | 4.8천 |
|---|
| 2025.12.04 | ₩34,157 | ₩34,278 | ₩34,130 | ₩34,184 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩33,916 | ₩34,122 | ₩33,916 | ₩34,090 | +0.51% | 4.2천 |
|---|
| 2025.12.02 | ₩33,889 | ₩33,978 | ₩33,836 | ₩33,836 | -0.16% | 3.9천 |
|---|
| 2025.12.01 | ₩33,822 | ₩33,903 | ₩33,822 | ₩33,822 | 0.00% | 6천 |
|---|
| 2025.11.28 | ₩34,010 | ₩34,034 | ₩34,010 | ₩34,034 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩33,822 | ₩33,970 | ₩33,822 | ₩33,916 | +0.28% | 8.6천 |
|---|
| 2025.11.25 | ₩33,660 | ₩33,831 | ₩33,660 | ₩33,831 | +0.51% | 200 |
|---|
| 2025.11.24 | ₩33,139 | ₩33,495 | ₩33,139 | ₩33,495 | +1.08% | 8.9만 |
|---|
| 2025.11.21 | ₩32,844 | ₩33,259 | ₩32,790 | ₩33,174 | +1.00% | 3.9천 |
|---|
| 2025.11.20 | ₩33,380 | ₩33,380 | ₩32,670 | ₩32,670 | -2.13% | 5.3천 |
|---|
| 2025.11.19 | ₩33,112 | ₩33,112 | ₩32,978 | ₩32,978 | -0.40% | 2.9천 |
|---|
| 2025.11.18 | ₩32,911 | ₩33,085 | ₩32,884 | ₩33,052 | +0.43% | 6.5천 |
|---|
| 2025.11.17 | ₩33,139 | ₩33,232 | ₩32,963 | ₩32,963 | -0.53% | 3.5천 |
|---|
| 2025.11.14 | ₩32,897 | ₩33,365 | ₩32,897 | ₩33,265 | +1.12% | 1.1만 |
|---|
| 2025.11.13 | ₩33,501 | ₩33,501 | ₩33,206 | ₩33,206 | -0.88% | 2.8천 |
|---|
| 2025.11.12 | ₩33,755 | ₩33,755 | ₩33,648 | ₩33,675 | -0.24% | 1.1천 |
|---|
| 2025.11.11 | ₩33,635 | ₩33,703 | ₩33,581 | ₩33,703 | +0.20% | 3.8천 |
|---|
| 2025.11.10 | ₩33,675 | ₩33,781 | ₩33,581 | ₩33,684 | +0.03% | 1만 |
|---|
| 2025.11.07 | ₩33,286 | ₩33,554 | ₩33,286 | ₩33,527 | +0.72% | 1.5만 |
|---|
| 2025.11.06 | ₩34,104 | ₩34,104 | ₩33,152 | ₩33,420 | -2.00% | 9.1천 |
|---|
| 2025.11.05 | ₩33,407 | ₩33,862 | ₩33,407 | ₩33,742 | +1.00% | 1.4만 |
|---|
| 2025.11.04 | ₩33,541 | ₩33,608 | ₩33,474 | ₩33,480 | -0.18% | 8.2천 |
|---|
| 2025.11.03 | ₩33,688 | ₩33,744 | ₩33,555 | ₩33,744 | +0.17% | 1만 |
|---|
| 2025.10.31 | ₩33,747 | ₩33,795 | ₩33,695 | ₩33,795 | +0.14% | 1.2천 |
|---|
| 2025.10.30 | ₩33,769 | ₩33,807 | ₩33,730 | ₩33,730 | -0.12% | 1만 |
|---|
| 2025.10.29 | ₩33,996 | ₩34,057 | ₩33,769 | ₩33,790 | -0.61% | 4.6천 |
|---|
| 2025.10.28 | ₩34,050 | ₩34,077 | ₩33,957 | ₩33,964 | -0.25% | 6.5천 |
|---|
| 2025.10.27 | ₩34,184 | ₩34,184 | ₩34,023 | ₩34,057 | -0.37% | 8.5천 |
|---|
| 2025.10.24 | ₩33,943 | ₩34,090 | ₩33,943 | ₩34,010 | +0.20% | 1만 |
|---|
| 2025.10.23 | ₩33,621 | ₩33,903 | ₩33,621 | ₩33,817 | +0.58% | 1.5만 |
|---|
| 2025.10.22 | ₩33,742 | ₩33,755 | ₩33,487 | ₩33,655 | -0.26% | 1.6만 |
|---|
| 2025.10.21 | ₩33,929 | ₩33,929 | ₩33,769 | ₩33,870 | -0.17% | 5천 |
|---|
| 2025.10.20 | ₩33,876 | ₩33,970 | ₩33,769 | ₩33,970 | +0.28% | 1.4만 |
|---|
| 2025.10.17 | ₩33,675 | ₩33,684 | ₩33,474 | ₩33,616 | -0.18% | 2.7만 |
|---|
| 2025.10.16 | ₩33,996 | ₩33,996 | ₩33,601 | ₩33,715 | -0.83% | 2만 |
|---|
| 2025.10.15 | ₩33,956 | ₩33,956 | ₩33,908 | ₩33,908 | -0.14% | 7천 |
|---|
| 2025.10.14 | ₩33,661 | ₩33,916 | ₩33,636 | ₩33,826 | +0.49% | 1.1만 |
|---|
| 2025.10.13 | ₩33,581 | ₩33,715 | ₩33,527 | ₩33,673 | +0.28% | 2만 |
|---|
| 2025.10.10 | ₩33,809 | ₩33,809 | ₩33,239 | ₩33,239 | -1.68% | 9.9천 |
|---|