시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Small Cap Moderate Buffer ETF - May 과거 주가
FT Vest U.S. Small Cap Moderate Buffer ETF - May · SMAY · 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 - May · SMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,002 | ₩37,002 | ₩36,908 | ₩36,982 | -0.05% | 1천 |
| 2026.10.08 | ₩36,882 | ₩36,895 | ₩36,708 | ₩36,863 | -0.05% | 2.9천 |
| 2026.10.07 | ₩37,029 | ₩37,029 | ₩36,788 | ₩36,868 | -0.43% | 1.2만 |
| 2026.10.06 | ₩37,509 | ₩37,509 | ₩37,069 | ₩37,141 | -0.98% | 6.3천 |
| 2026.10.05 | ₩37,149 | ₩37,349 | ₩37,122 | ₩37,263 | +0.31% | 3.5천 |
| 2026.10.02 | ₩37,349 | ₩37,349 | ₩37,082 | ₩37,175 | -0.46% | 2.6만 |
| 2026.10.01 | ₩36,708 | ₩37,015 | ₩36,708 | ₩36,922 | +0.58% | 1.3만 |
| 2026.09.30 | ₩37,055 | ₩37,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,915 |
| -0.38% |
| 1.1천 |
| 2026.09.29 | ₩37,082 | ₩37,082 | ₩36,775 | ₩36,935 | -0.40% | 1.2만 |
|---|
| 2026.09.28 | ₩37,109 | ₩37,109 | ₩36,935 | ₩37,011 | -0.26% | 8.2천 |
|---|
| 2026.09.25 | ₩37,082 | ₩37,207 | ₩37,082 | ₩37,190 | +0.29% | 900 |
|---|
| 2026.09.24 | ₩37,106 | ₩37,126 | ₩37,106 | ₩37,126 | +0.05% | 300 |
|---|
| 2026.09.23 | ₩37,362 | ₩37,362 | ₩37,138 | ₩37,162 | -0.54% | 3.8천 |
|---|
| 2026.09.22 | ₩37,515 | ₩37,562 | ₩37,515 | ₩37,529 | +0.04% | 2.5천 |
|---|
| 2026.09.21 | ₩37,522 | ₩37,522 | ₩37,309 | ₩37,401 | -0.32% | 3.2천 |
|---|
| 2026.09.18 | ₩37,415 | ₩37,415 | ₩37,162 | ₩37,255 | -0.43% | 1.2천 |
|---|
| 2026.09.17 | ₩37,495 | ₩37,519 | ₩37,349 | ₩37,401 | -0.25% | 4.2천 |
|---|
| 2026.09.16 | ₩37,375 | ₩37,469 | ₩37,258 | ₩37,258 | -0.31% | 4.2천 |
|---|
| 2026.09.15 | ₩37,322 | ₩37,355 | ₩37,322 | ₩37,355 | +0.09% | 600 |
|---|
| 2026.09.14 | ₩37,442 | ₩37,507 | ₩37,442 | ₩37,507 | +0.17% | 400 |
|---|
| 2026.09.11 | ₩37,762 | ₩37,762 | ₩37,535 | ₩37,569 | -0.51% | 2.2천 |
|---|
| 2026.09.10 | ₩37,602 | ₩37,602 | ₩37,402 | ₩37,509 | -0.25% | 3.3천 |
|---|
| 2026.09.09 | ₩37,922 | ₩37,922 | ₩37,669 | ₩37,682 | -0.63% | 2.7천 |
|---|
| 2026.09.08 | ₩37,936 | ₩38,082 | ₩37,936 | ₩37,958 | +0.06% | 7.2천 |
|---|
| 2026.09.04 | ₩37,976 | ₩38,062 | ₩37,962 | ₩38,062 | +0.23% | 1.5천 |
|---|
| 2026.09.03 | ₩38,109 | ₩38,109 | ₩37,856 | ₩37,982 | -0.33% | 1.2천 |
|---|
| 2026.09.02 | ₩37,655 | ₩37,902 | ₩37,655 | ₩37,902 | +0.66% | 1천 |
|---|
| 2026.09.01 | ₩37,722 | ₩37,755 | ₩37,602 | ₩37,637 | -0.23% | 1.2천 |
|---|
| 2026.08.31 | ₩37,775 | ₩37,876 | ₩37,775 | ₩37,876 | +0.26% | 500 |
|---|
| 2026.08.28 | ₩38,149 | ₩38,149 | ₩37,949 | ₩37,989 | -0.42% | 6천 |
|---|
| 2026.08.27 | ₩38,216 | ₩38,256 | ₩38,109 | ₩38,240 | +0.06% | 9.6천 |
|---|
| 2026.08.26 | ₩38,202 | ₩38,202 | ₩38,096 | ₩38,122 | -0.21% | 2.8천 |
|---|
| 2026.08.25 | ₩38,109 | ₩38,149 | ₩38,082 | ₩38,149 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩38,069 | ₩38,122 | ₩38,056 | ₩38,076 | +0.02% | 3.9천 |
|---|
| 2026.08.21 | ₩38,096 | ₩38,202 | ₩38,069 | ₩38,202 | +0.28% | 3.7천 |
|---|
| 2026.08.20 | ₩38,042 | ₩38,089 | ₩38,002 | ₩38,032 | -0.03% | 1.3천 |
|---|
| 2026.08.19 | ₩38,276 | ₩38,349 | ₩38,229 | ₩38,269 | -0.02% | 3.2천 |
|---|
| 2026.08.18 | ₩38,276 | ₩38,276 | ₩38,162 | ₩38,176 | -0.26% | 3.6천 |
|---|
| 2026.08.17 | ₩38,442 | ₩38,442 | ₩38,309 | ₩38,362 | -0.21% | 900 |
|---|
| 2026.08.14 | ₩38,256 | ₩38,502 | ₩38,256 | ₩38,502 | +0.65% | 9.1천 |
|---|
| 2026.08.13 | ₩38,416 | ₩38,416 | ₩38,296 | ₩38,329 | -0.23% | 900 |
|---|
| 2026.08.12 | ₩38,362 | ₩38,362 | ₩38,136 | ₩38,262 | -0.26% | 1.1만 |
|---|
| 2026.08.11 | ₩38,082 | ₩38,189 | ₩38,073 | ₩38,149 | +0.18% | 4.5만 |
|---|
| 2026.08.10 | ₩38,149 | ₩38,149 | ₩38,002 | ₩38,076 | -0.19% | 2.8천 |
|---|
| 2026.08.07 | ₩38,069 | ₩38,216 | ₩38,069 | ₩38,216 | +0.39% | 4.6천 |
|---|
| 2026.08.06 | ₩38,149 | ₩38,149 | ₩37,976 | ₩38,002 | -0.38% | 7.8천 |
|---|
| 2026.08.05 | ₩38,162 | ₩38,176 | ₩38,069 | ₩38,082 | -0.21% | 4.3천 |
|---|
| 2026.08.04 | ₩38,016 | ₩38,202 | ₩37,962 | ₩38,180 | +0.43% | 1.1만 |
|---|
| 2026.08.03 | ₩37,722 | ₩37,882 | ₩37,722 | ₩37,802 | +0.21% | 3.7만 |
|---|
| 2026.07.31 | ₩37,722 | ₩37,722 | ₩37,309 | ₩37,482 | -0.64% | 2.1만 |
|---|
| 2026.07.30 | ₩37,429 | ₩37,589 | ₩37,402 | ₩37,535 | +0.29% | 1.6만 |
|---|
| 2026.07.29 | ₩37,642 | ₩37,642 | ₩37,349 | ₩37,349 | -0.78% | 5천 |
|---|
| 2026.07.28 | ₩37,669 | ₩37,669 | ₩37,402 | ₩37,658 | -0.03% | 1.6천 |
|---|
| 2026.07.27 | ₩37,602 | ₩37,602 | ₩37,451 | ₩37,569 | -0.09% | 2.5천 |
|---|
| 2026.07.24 | ₩37,495 | ₩37,595 | ₩37,398 | ₩37,442 | -0.14% | 5.4천 |
|---|
| 2026.07.23 | ₩37,335 | ₩37,509 | ₩37,335 | ₩37,445 | +0.29% | 3.6천 |
|---|
| 2026.07.22 | ₩37,802 | ₩37,802 | ₩37,589 | ₩37,655 | -0.39% | 4.7천 |
|---|
| 2026.07.21 | ₩37,705 | ₩37,802 | ₩37,705 | ₩37,755 | +0.13% | 1.7천 |
|---|
| 2026.07.20 | ₩37,722 | ₩37,722 | ₩37,549 | ₩37,549 | -0.46% | 1.2만 |
|---|
| 2026.07.17 | ₩37,575 | ₩37,695 | ₩37,535 | ₩37,642 | +0.18% | 2.2만 |
|---|
| 2026.07.16 | ₩37,735 | ₩37,755 | ₩37,589 | ₩37,655 | -0.21% | 3.3천 |
|---|
| 2026.07.15 | ₩37,562 | ₩37,749 | ₩37,562 | ₩37,682 | +0.32% | 2.1만 |
|---|
| 2026.07.14 | ₩37,735 | ₩37,735 | ₩37,562 | ₩37,602 | -0.35% | 3.4천 |
|---|
| 2026.07.13 | ₩37,482 | ₩37,615 | ₩37,482 | ₩37,497 | +0.04% | 3.1천 |
|---|
| 2026.07.10 | ₩37,615 | ₩37,735 | ₩37,595 | ₩37,662 | +0.12% | 1.3천 |
|---|
| 2026.07.09 | ₩37,722 | ₩37,762 | ₩37,669 | ₩37,722 | 0.00% | 2.4만 |
|---|
| 2026.07.08 | ₩37,429 | ₩37,562 | ₩37,329 | ₩37,483 | +0.15% | 6.2천 |
|---|
| 2026.07.07 | ₩37,896 | ₩37,896 | ₩37,609 | ₩37,655 | -0.63% | 5.3천 |
|---|
| 2026.07.06 | ₩37,842 | ₩37,869 | ₩37,789 | ₩37,815 | -0.07% | 5.7천 |
|---|
| 2026.07.02 | ₩37,936 | ₩37,949 | ₩37,550 | ₩37,709 | -0.60% | 1.4만 |
|---|
| 2026.07.01 | ₩37,882 | ₩37,944 | ₩37,791 | ₩37,791 | -0.24% | 1.1만 |
|---|
| 2026.06.30 | ₩37,695 | ₩37,869 | ₩37,695 | ₩37,856 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩37,589 | ₩37,749 | ₩37,575 | ₩37,709 | +0.32% | 1만 |
|---|
| 2026.06.26 | ₩37,482 | ₩37,762 | ₩37,482 | ₩37,695 | +0.57% | 4.5만 |
|---|
| 2026.06.25 | ₩37,789 | ₩37,815 | ₩37,603 | ₩37,682 | -0.28% | 1.4만 |
|---|
| 2026.06.24 | ₩37,442 | ₩37,701 | ₩37,442 | ₩37,529 | +0.23% | 1.1만 |
|---|
| 2026.06.23 | ₩37,455 | ₩37,629 | ₩37,375 | ₩37,475 | +0.05% | 2.7만 |
|---|
| 2026.06.22 | ₩37,642 | ₩37,709 | ₩37,535 | ₩37,671 | +0.08% | 6.5천 |
|---|
| 2026.06.18 | ₩37,349 | ₩37,509 | ₩37,269 | ₩37,509 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩37,255 | ₩37,522 | ₩37,089 | ₩37,089 | -0.45% | 1.7만 |
|---|
| 2026.06.16 | ₩37,562 | ₩37,562 | ₩37,289 | ₩37,289 | -0.73% | 1.3만 |
|---|
| 2026.06.15 | ₩37,442 | ₩37,549 | ₩37,429 | ₩37,435 | -0.02% | 8.7천 |
|---|
| 2026.06.12 | ₩37,255 | ₩37,335 | ₩37,255 | ₩37,265 | +0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩36,788 | ₩37,083 | ₩36,708 | ₩37,083 | +0.80% | 5.3천 |
|---|
| 2026.06.10 | ₩36,655 | ₩36,975 | ₩36,522 | ₩36,522 | -0.36% | 2.6만 |
|---|
| 2026.06.09 | ₩36,922 | ₩37,009 | ₩36,468 | ₩36,788 | -0.36% | 9.6천 |
|---|
| 2026.06.08 | ₩36,815 | ₩36,858 | ₩36,695 | ₩36,735 | -0.22% | 1.5만 |
|---|
| 2026.06.05 | ₩36,922 | ₩36,948 | ₩36,584 | ₩36,584 | -0.91% | 3.1천 |
|---|
| 2026.06.04 | ₩37,002 | ₩37,282 | ₩37,002 | ₩37,215 | +0.58% | 4.4만 |
|---|
| 2026.06.03 | ₩36,975 | ₩37,055 | ₩36,902 | ₩36,907 | -0.18% | 6.1천 |
|---|
| 2026.06.02 | ₩37,002 | ₩37,215 | ₩36,695 | ₩37,177 | +0.47% | 3.6만 |
|---|
| 2026.06.01 | ₩36,962 | ₩37,122 | ₩36,902 | ₩37,002 | +0.11% | 1.4만 |
|---|
| 2026.05.29 | ₩37,022 | ₩37,175 | ₩37,022 | ₩37,122 | +0.27% | 2만 |
|---|
| 2026.05.28 | ₩37,022 | ₩37,229 | ₩37,022 | ₩37,209 | +0.50% | 2.6만 |
|---|
| 2026.05.27 | ₩37,129 | ₩37,129 | ₩37,015 | ₩37,071 | -0.15% | 2.3만 |
|---|
| 2026.05.26 | ₩36,948 | ₩37,122 | ₩36,948 | ₩37,082 | +0.36% | 9.9천 |
|---|
| 2026.05.22 | ₩36,842 | ₩36,842 | ₩36,762 | ₩36,788 | -0.14% | 2.6만 |
|---|
| 2026.05.21 | ₩36,335 | ₩36,682 | ₩36,308 | ₩36,608 | +0.75% | 4.5만 |
|---|
| 2026.05.20 | ₩36,108 | ₩36,495 | ₩36,108 | ₩36,462 | +0.98% | 3.7만 |
|---|
| 2026.05.19 | ₩36,135 | ₩36,135 | ₩35,855 | ₩36,028 | -0.30% | 3.6만 |
|---|
| 2026.05.18 | ₩36,388 | ₩36,388 | ₩36,064 | ₩36,222 | -0.46% | 10.9만 |
|---|
| 2026.05.15 | ₩36,375 | ₩36,375 | ₩36,232 | ₩36,335 | -0.11% | 9.8만 |
|---|
| 2026.05.14 | ₩36,282 | ₩36,322 | ₩36,215 | ₩36,262 | -0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩36,255 | ₩36,302 | ₩36,188 | ₩36,275 | +0.06% | 6.7만 |
|---|
| 2026.05.12 | ₩36,255 | ₩36,308 | ₩36,188 | ₩36,248 | -0.02% | 1.5만 |
|---|
| 2026.05.11 | ₩36,335 | ₩36,335 | ₩36,235 | ₩36,255 | -0.22% | 1.8천 |
|---|
| 2026.05.08 | ₩36,242 | ₩36,242 | ₩36,195 | ₩36,228 | -0.04% | 3.3천 |
|---|
| 2026.05.07 | ₩36,161 | ₩36,282 | ₩36,161 | ₩36,208 | +0.13% | 1.2만 |
|---|
| 2026.05.06 | ₩36,161 | ₩36,268 | ₩36,161 | ₩36,202 | +0.11% | 3.6천 |
|---|
| 2026.05.05 | ₩36,268 | ₩36,268 | ₩36,192 | ₩36,215 | -0.15% | 4천 |
|---|
| 2026.05.04 | ₩36,148 | ₩36,222 | ₩36,148 | ₩36,202 | +0.15% | 6.6천 |
|---|
| 2026.05.01 | ₩36,202 | ₩36,242 | ₩36,148 | ₩36,202 | 0.00% | 8천 |
|---|
| 2026.04.30 | ₩36,215 | ₩36,215 | ₩36,148 | ₩36,181 | -0.09% | 5.5천 |
|---|
| 2026.04.29 | ₩36,255 | ₩36,255 | ₩36,121 | ₩36,155 | -0.28% | 9.7천 |
|---|
| 2026.04.28 | ₩36,161 | ₩36,188 | ₩36,141 | ₩36,141 | -0.06% | 1.2천 |
|---|
| 2026.04.27 | ₩36,268 | ₩36,268 | ₩36,121 | ₩36,161 | -0.29% | 4천 |
|---|
| 2026.04.24 | ₩36,215 | ₩36,215 | ₩36,095 | ₩36,135 | -0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩36,081 | ₩36,088 | ₩36,081 | ₩36,088 | +0.02% | 1.6천 |
|---|
| 2026.04.22 | ₩36,175 | ₩36,175 | ₩36,055 | ₩36,092 | -0.23% | 5.2천 |
|---|
| 2026.04.21 | ₩36,202 | ₩36,202 | ₩36,015 | ₩36,061 | -0.39% | 1.6천 |
|---|
| 2026.04.20 | ₩36,188 | ₩36,188 | ₩36,068 | ₩36,101 | -0.24% | 1.4천 |
|---|
| 2026.04.17 | ₩36,161 | ₩36,161 | ₩36,041 | ₩36,135 | -0.07% | 1만 |
|---|
| 2026.04.16 | ₩36,095 | ₩36,095 | ₩35,975 | ₩36,001 | -0.26% | 2.1만 |
|---|
| 2026.04.15 | ₩35,975 | ₩36,021 | ₩35,964 | ₩36,021 | +0.13% | 1.3천 |
|---|
| 2026.04.14 | ₩35,981 | ₩35,995 | ₩35,935 | ₩35,995 | +0.04% | 6.7천 |
|---|
| 2026.04.13 | ₩35,895 | ₩35,952 | ₩35,775 | ₩35,881 | -0.04% | 4.7천 |
|---|
| 2026.04.10 | ₩35,775 | ₩35,815 | ₩35,748 | ₩35,801 | +0.07% | 2.5만 |
|---|
| 2026.04.09 | ₩35,715 | ₩35,788 | ₩35,668 | ₩35,788 | +0.21% | 1.4만 |
|---|
| 2026.04.08 | ₩35,721 | ₩35,721 | ₩35,675 | ₩35,693 | -0.08% | 1.3천 |
|---|
| 2026.04.07 | ₩35,294 | ₩35,354 | ₩35,201 | ₩35,354 | +0.17% | 5.8천 |
|---|
| 2026.04.06 | ₩35,328 | ₩35,441 | ₩35,328 | ₩35,381 | +0.15% | 1.5천 |
|---|
| 2026.04.02 | ₩35,134 | ₩35,288 | ₩35,134 | ₩35,288 | +0.44% | 5.4천 |
|---|
| 2026.04.01 | ₩35,161 | ₩35,254 | ₩35,108 | ₩35,188 | +0.08% | 2.1천 |
|---|
| 2026.03.31 | ₩34,814 | ₩35,093 | ₩34,694 | ₩35,093 | +0.80% | 4.5천 |
|---|
| 2026.03.30 | ₩34,588 | ₩34,588 | ₩34,541 | ₩34,553 | -0.10% | 1.7천 |
|---|
| 2026.03.27 | ₩34,921 | ₩34,921 | ₩34,686 | ₩34,686 | -0.67% | 3천 |
|---|
| 2026.03.26 | ₩34,961 | ₩35,034 | ₩34,897 | ₩34,897 | -0.18% | 1.5천 |
|---|
| 2026.03.25 | ₩35,241 | ₩35,241 | ₩35,016 | ₩35,128 | -0.32% | 1.8천 |
|---|
| 2026.03.24 | ₩34,921 | ₩35,014 | ₩34,881 | ₩34,958 | +0.11% | 6.1천 |
|---|
| 2026.03.23 | ₩34,974 | ₩34,980 | ₩34,908 | ₩34,980 | +0.02% | 3.1천 |
|---|
| 2026.03.20 | ₩34,894 | ₩34,934 | ₩34,561 | ₩34,614 | -0.80% | 9천 |
|---|
| 2026.03.19 | ₩34,708 | ₩34,981 | ₩34,708 | ₩34,981 | +0.79% | 3.5천 |
|---|
| 2026.03.18 | ₩34,988 | ₩35,081 | ₩34,898 | ₩34,898 | -0.26% | 4천 |
|---|
| 2026.03.17 | ₩35,121 | ₩35,121 | ₩35,042 | ₩35,108 | -0.04% | 7.4천 |
|---|
| 2026.03.16 | ₩35,001 | ₩35,001 | ₩34,908 | ₩34,994 | -0.02% | 4천 |
|---|
| 2026.03.13 | ₩34,681 | ₩34,738 | ₩34,681 | ₩34,738 | +0.17% | 400 |
|---|
| 2026.03.12 | ₩34,828 | ₩34,934 | ₩34,734 | ₩34,734 | -0.27% | 1.1만 |
|---|
| 2026.03.11 | ₩35,021 | ₩35,081 | ₩34,974 | ₩35,068 | +0.13% | 4천 |
|---|
| 2026.03.10 | ₩35,188 | ₩35,254 | ₩35,054 | ₩35,081 | -0.30% | 6.5천 |
|---|
| 2026.03.09 | ₩34,801 | ₩35,082 | ₩34,574 | ₩35,082 | +0.81% | 4.4만 |
|---|
| 2026.03.06 | ₩35,028 | ₩35,028 | ₩34,908 | ₩34,920 | -0.31% | 4.8천 |
|---|
| 2026.03.05 | ₩35,374 | ₩35,374 | ₩35,121 | ₩35,214 | -0.45% | 1.3천 |
|---|
| 2026.03.04 | ₩35,415 | ₩35,415 | ₩35,294 | ₩35,401 | -0.04% | 1.2천 |
|---|
| 2026.03.03 | ₩35,188 | ₩35,361 | ₩35,001 | ₩35,282 | +0.27% | 1.1만 |
|---|
| 2026.03.02 | ₩35,228 | ₩35,455 | ₩35,228 | ₩35,423 | +0.55% | 4천 |
|---|
| 2026.02.27 | ₩35,374 | ₩35,374 | ₩35,281 | ₩35,329 | -0.13% | 4.2천 |
|---|
| 2026.02.26 | ₩35,428 | ₩35,495 | ₩35,361 | ₩35,468 | +0.11% | 6.4천 |
|---|
| 2026.02.25 | ₩35,495 | ₩35,495 | ₩35,294 | ₩35,421 | -0.21% | 1.5만 |
|---|
| 2026.02.24 | ₩35,348 | ₩35,374 | ₩35,308 | ₩35,374 | +0.08% | 7.7천 |
|---|
| 2026.02.23 | ₩35,308 | ₩35,308 | ₩35,161 | ₩35,188 | -0.34% | 1.8천 |
|---|
| 2026.02.20 | ₩35,268 | ₩35,401 | ₩35,268 | ₩35,401 | +0.38% | 8천 |
|---|
| 2026.02.19 | ₩35,441 | ₩35,441 | ₩35,254 | ₩35,374 | -0.19% | 1.9천 |
|---|
| 2026.02.18 | ₩35,348 | ₩35,374 | ₩35,294 | ₩35,308 | -0.11% | 3천 |
|---|
| 2026.02.17 | ₩35,361 | ₩35,361 | ₩35,134 | ₩35,281 | -0.23% | 7.1천 |
|---|
| 2026.02.13 | ₩35,334 | ₩35,354 | ₩35,188 | ₩35,276 | -0.17% | 1.4만 |
|---|
| 2026.02.12 | ₩35,508 | ₩35,508 | ₩35,134 | ₩35,174 | -0.94% | 7.7천 |
|---|
| 2026.02.11 | ₩35,461 | ₩35,461 | ₩35,254 | ₩35,361 | -0.28% | 9.2천 |
|---|
| 2026.02.10 | ₩35,388 | ₩35,401 | ₩35,361 | ₩35,374 | -0.04% | 1.1만 |
|---|
| 2026.02.09 | ₩35,388 | ₩35,401 | ₩35,294 | ₩35,361 | -0.08% | 5.2천 |
|---|
| 2026.02.06 | ₩35,201 | ₩35,334 | ₩35,201 | ₩35,308 | +0.30% | 9.4천 |
|---|
| 2026.02.05 | ₩35,108 | ₩35,174 | ₩34,974 | ₩35,054 | -0.15% | 4.2천 |
|---|
| 2026.02.04 | ₩35,361 | ₩35,361 | ₩35,081 | ₩35,148 | -0.60% | 6천 |
|---|
| 2026.02.03 | ₩35,361 | ₩35,361 | ₩35,094 | ₩35,308 | -0.15% | 2만 |
|---|
| 2026.02.02 | ₩35,261 | ₩35,281 | ₩35,241 | ₩35,241 | -0.06% | 2.9천 |
|---|
| 2026.01.30 | ₩35,268 | ₩35,268 | ₩35,081 | ₩35,134 | -0.38% | 7.5만 |
|---|
| 2026.01.29 | ₩35,374 | ₩35,374 | ₩35,061 | ₩35,241 | -0.38% | 4.7만 |
|---|
| 2026.01.28 | ₩35,348 | ₩35,348 | ₩35,241 | ₩35,294 | -0.15% | 1.3천 |
|---|
| 2026.01.27 | ₩35,348 | ₩35,348 | ₩35,241 | ₩35,281 | -0.19% | 5.6만 |
|---|
| 2026.01.26 | ₩35,401 | ₩35,401 | ₩35,254 | ₩35,308 | -0.26% | 9.5천 |
|---|
| 2026.01.23 | ₩35,388 | ₩35,401 | ₩35,241 | ₩35,254 | -0.38% | 2.8만 |
|---|
| 2026.01.22 | ₩35,428 | ₩35,441 | ₩35,321 | ₩35,334 | -0.26% | 10.6만 |
|---|
| 2026.01.21 | ₩35,161 | ₩35,321 | ₩35,161 | ₩35,281 | +0.34% | 5.3천 |
|---|
| 2026.01.20 | ₩35,108 | ₩35,188 | ₩35,108 | ₩35,108 | 0.00% | 4.2천 |
|---|
| 2026.01.16 | ₩35,268 | ₩35,334 | ₩35,268 | ₩35,281 | +0.04% | 7.2천 |
|---|
| 2026.01.15 | ₩35,294 | ₩35,361 | ₩35,241 | ₩35,241 | -0.15% | 7.5천 |
|---|
| 2026.01.14 | ₩35,214 | ₩35,214 | ₩35,096 | ₩35,148 | -0.19% | 2.5천 |
|---|
| 2026.01.13 | ₩35,281 | ₩35,281 | ₩35,134 | ₩35,174 | -0.30% | 2.3만 |
|---|
| 2026.01.12 | ₩35,134 | ₩35,148 | ₩35,094 | ₩35,141 | +0.02% | 3천 |
|---|
| 2026.01.09 | ₩35,201 | ₩35,201 | ₩35,101 | ₩35,128 | -0.21% | 16.1만 |
|---|
| 2026.01.08 | ₩35,014 | ₩35,054 | ₩35,014 | ₩35,041 | +0.08% | 3.6천 |
|---|
| 2026.01.07 | ₩34,974 | ₩34,994 | ₩34,961 | ₩34,988 | +0.04% | 3.2천 |
|---|
| 2026.01.06 | ₩34,961 | ₩35,054 | ₩34,868 | ₩35,001 | +0.11% | 1.3만 |
|---|
| 2026.01.05 | ₩34,881 | ₩34,961 | ₩34,841 | ₩34,894 | +0.04% | 3.8천 |
|---|
| 2026.01.02 | ₩34,694 | ₩34,714 | ₩34,681 | ₩34,714 | +0.06% | 2.4천 |
|---|
| 2025.12.31 | ₩34,721 | ₩34,721 | ₩34,614 | ₩34,637 | -0.24% | 1.9천 |
|---|
| 2025.12.30 | ₩34,788 | ₩34,788 | ₩34,668 | ₩34,688 | -0.29% | 3.6천 |
|---|
| 2025.12.29 | ₩34,788 | ₩34,801 | ₩34,694 | ₩34,748 | -0.12% | 5.6천 |
|---|
| 2025.12.26 | ₩34,841 | ₩34,868 | ₩34,734 | ₩34,768 | -0.21% | 9천 |
|---|
| 2025.12.24 | ₩34,801 | ₩34,801 | ₩34,774 | ₩34,788 | -0.04% | 1.6천 |
|---|
| 2025.12.23 | ₩34,814 | ₩34,828 | ₩34,748 | ₩34,768 | -0.13% | 4.2천 |
|---|
| 2025.12.22 | ₩34,788 | ₩34,821 | ₩34,788 | ₩34,793 | +0.02% | 21.6만 |
|---|
| 2025.12.19 | ₩34,704 | ₩34,704 | ₩34,641 | ₩34,641 | -0.18% | 4.7천 |
|---|
| 2025.12.18 | ₩34,534 | ₩34,561 | ₩34,534 | ₩34,554 | +0.06% | 2.6천 |
|---|
| 2025.12.17 | ₩34,467 | ₩34,547 | ₩34,427 | ₩34,447 | -0.06% | 1.5천 |
|---|
| 2025.12.16 | ₩34,521 | ₩34,629 | ₩34,521 | ₩34,547 | +0.08% | 4.5천 |
|---|
| 2025.12.15 | ₩34,574 | ₩34,628 | ₩34,547 | ₩34,601 | +0.08% | 3.2천 |
|---|
| 2025.12.12 | ₩34,814 | ₩34,814 | ₩34,588 | ₩34,588 | -0.65% | 2.8천 |
|---|
| 2025.12.11 | ₩34,598 | ₩34,801 | ₩34,598 | ₩34,788 | +0.55% | 9.2천 |
|---|
| 2025.12.10 | ₩34,507 | ₩34,648 | ₩34,507 | ₩34,648 | +0.41% | 2.1천 |
|---|
| 2025.12.09 | ₩34,481 | ₩34,521 | ₩34,470 | ₩34,481 | 0.00% | 7.4천 |
|---|
| 2025.12.08 | ₩34,507 | ₩34,521 | ₩34,414 | ₩34,414 | -0.27% | 1.2만 |
|---|
| 2025.12.05 | ₩34,534 | ₩34,561 | ₩34,414 | ₩34,414 | -0.35% | 2만 |
|---|
| 2025.12.04 | ₩34,427 | ₩34,507 | ₩34,347 | ₩34,441 | +0.04% | 5.4천 |
|---|
| 2025.12.03 | ₩34,294 | ₩34,387 | ₩34,241 | ₩34,374 | +0.23% | 8천 |
|---|
| 2025.12.02 | ₩34,281 | ₩34,321 | ₩34,187 | ₩34,227 | -0.16% | 2.3천 |
|---|
| 2025.12.01 | ₩34,161 | ₩34,281 | ₩34,161 | ₩34,221 | +0.18% | 1.3천 |
|---|
| 2025.11.28 | ₩34,254 | ₩34,321 | ₩34,254 | ₩34,303 | +0.14% | 1.7천 |
|---|
| 2025.11.26 | ₩34,147 | ₩34,290 | ₩34,147 | ₩34,281 | +0.39% | 6천 |
|---|
| 2025.11.25 | ₩33,947 | ₩34,159 | ₩33,894 | ₩34,159 | +0.62% | 3.4천 |
|---|
| 2025.11.24 | ₩33,640 | ₩33,882 | ₩33,640 | ₩33,882 | +0.72% | 5천 |
|---|
| 2025.11.21 | ₩33,294 | ₩33,640 | ₩33,228 | ₩33,594 | +0.90% | 4.7천 |
|---|
| 2025.11.20 | ₩33,680 | ₩33,827 | ₩33,195 | ₩33,195 | -1.44% | 1.3만 |
|---|
| 2025.11.19 | ₩33,494 | ₩33,587 | ₩33,400 | ₩33,400 | -0.28% | 1.4만 |
|---|
| 2025.11.18 | ₩33,387 | ₩33,480 | ₩33,307 | ₩33,480 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩33,560 | ₩33,694 | ₩33,374 | ₩33,400 | -0.48% | 5.4천 |
|---|
| 2025.11.14 | ₩33,547 | ₩33,707 | ₩33,547 | ₩33,670 | +0.37% | 8.8천 |
|---|
| 2025.11.13 | ₩33,837 | ₩33,837 | ₩33,560 | ₩33,584 | -0.75% | 5.9천 |
|---|
| 2025.11.12 | ₩34,054 | ₩34,054 | ₩33,994 | ₩33,994 | -0.18% | 4.9천 |
|---|
| 2025.11.11 | ₩34,001 | ₩34,014 | ₩33,894 | ₩34,014 | +0.04% | 4.5천 |
|---|
| 2025.11.10 | ₩33,934 | ₩34,041 | ₩33,934 | ₩34,001 | +0.20% | 3만 |
|---|
| 2025.11.07 | ₩33,707 | ₩33,839 | ₩33,619 | ₩33,811 | +0.31% | 5.3천 |
|---|
| 2025.11.06 | ₩33,961 | ₩33,961 | ₩33,710 | ₩33,771 | -0.56% | 4.2천 |
|---|
| 2025.11.05 | ₩33,867 | ₩34,041 | ₩33,867 | ₩34,001 | +0.39% | 3.9천 |
|---|
| 2025.11.04 | ₩33,901 | ₩33,927 | ₩33,734 | ₩33,734 | -0.49% | 8천 |
|---|
| 2025.11.03 | ₩33,947 | ₩33,995 | ₩33,854 | ₩33,995 | +0.14% | 2.8천 |
|---|
| 2025.10.31 | ₩34,039 | ₩34,050 | ₩33,907 | ₩34,050 | +0.03% | 8.9천 |
|---|
| 2025.10.30 | ₩34,014 | ₩34,087 | ₩33,922 | ₩34,041 | +0.08% | 1.1만 |
|---|
| 2025.10.29 | ₩34,174 | ₩34,201 | ₩33,998 | ₩34,017 | -0.46% | 6.3천 |
|---|
| 2025.10.28 | ₩34,227 | ₩34,267 | ₩34,121 | ₩34,159 | -0.20% | 9.6천 |
|---|
| 2025.10.27 | ₩34,334 | ₩34,334 | ₩34,161 | ₩34,223 | -0.32% | 1.8천 |
|---|
| 2025.10.24 | ₩34,234 | ₩34,234 | ₩34,174 | ₩34,207 | -0.08% | 600 |
|---|
| 2025.10.23 | ₩33,907 | ₩34,053 | ₩33,907 | ₩34,053 | +0.43% | 18.2만 |
|---|
| 2025.10.22 | ₩34,054 | ₩34,054 | ₩33,801 | ₩33,914 | -0.41% | 5.3천 |
|---|
| 2025.10.21 | ₩34,107 | ₩34,134 | ₩34,014 | ₩34,089 | -0.05% | 9.4천 |
|---|
| 2025.10.20 | ₩34,054 | ₩34,134 | ₩34,002 | ₩34,117 | +0.18% | 5.4천 |
|---|
| 2025.10.17 | ₩33,735 | ₩33,818 | ₩33,735 | ₩33,818 | +0.25% | 2.3천 |
|---|
| 2025.10.16 | ₩34,161 | ₩34,161 | ₩33,774 | ₩33,894 | -0.78% | 2만 |
|---|
| 2025.10.15 | ₩34,147 | ₩34,147 | ₩34,014 | ₩34,105 | -0.12% | 4천 |
|---|
| 2025.10.14 | ₩33,761 | ₩34,094 | ₩33,761 | ₩34,035 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩33,827 | ₩33,947 | ₩33,785 | ₩33,917 | +0.26% | 3.8천 |
|---|
| 2025.10.10 | ₩34,054 | ₩34,054 | ₩33,580 | ₩33,580 | -1.39% | 2.2천 |
|---|