시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Small Cap Moderate Buffer ETF - November 과거 주가
FT Vest U.S. Small Cap Moderate Buffer ETF - November · SNOV · 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 - November · SNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,784 | ₩36,784 | ₩36,663 | ₩36,723 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,636 | ₩36,636 | ₩36,368 | ₩36,576 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,609 | ₩36,609 | ₩36,529 | ₩36,589 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,824 | ₩36,837 | ₩36,730 | ₩36,770 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,877 | ₩36,877 | ₩36,757 | ₩36,837 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,784 | ₩36,797 | ₩36,703 | ₩36,717 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,422 | ₩36,596 | ₩36,395 | ₩36,542 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,596 | ₩36,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,489 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,690 | ₩36,690 | ₩36,450 | ₩36,542 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,757 | ₩36,757 | ₩36,569 | ₩36,583 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,637 | ₩36,717 | ₩36,637 | ₩36,676 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,502 | ₩36,636 | ₩36,502 | ₩36,609 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,757 | ₩36,784 | ₩36,623 | ₩36,676 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,837 | ₩36,918 | ₩36,837 | ₩36,918 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,717 | ₩36,837 | ₩36,717 | ₩36,837 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,556 | ₩36,737 | ₩36,556 | ₩36,737 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,676 | ₩36,789 | ₩36,676 | ₩36,789 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,757 | ₩36,757 | ₩36,542 | ₩36,628 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,583 | ₩36,676 | ₩36,583 | ₩36,676 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,703 | ₩36,797 | ₩36,703 | ₩36,757 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,944 | ₩36,944 | ₩36,770 | ₩36,770 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,730 | ₩36,730 | ₩36,639 | ₩36,690 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,891 | ₩36,891 | ₩36,770 | ₩36,782 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,891 | ₩36,931 | ₩36,891 | ₩36,891 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,971 | ₩36,971 | ₩36,924 | ₩36,924 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,824 | ₩36,904 | ₩36,824 | ₩36,891 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,636 | ₩36,817 | ₩36,636 | ₩36,817 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,770 | ₩36,770 | ₩36,703 | ₩36,703 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,784 | ₩36,837 | ₩36,784 | ₩36,837 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,891 | ₩36,904 | ₩36,877 | ₩36,877 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,757 | ₩36,931 | ₩36,757 | ₩36,911 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,877 | ₩36,912 | ₩36,851 | ₩36,877 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,871 | ₩36,871 | ₩36,871 | ₩36,871 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,703 | ₩36,844 | ₩36,703 | ₩36,830 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,814 | ₩36,864 | ₩36,797 | ₩36,824 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,784 | ₩36,817 | ₩36,730 | ₩36,730 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,837 | ₩36,867 | ₩36,817 | ₩36,824 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,810 | ₩36,810 | ₩36,784 | ₩36,784 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩37,025 | ₩37,025 | ₩36,838 | ₩36,877 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,864 | ₩36,918 | ₩36,851 | ₩36,877 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,891 | ₩36,891 | ₩36,824 | ₩36,864 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,958 | ₩36,958 | ₩36,784 | ₩36,838 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,777 | ₩36,777 | ₩36,743 | ₩36,770 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,730 | ₩36,757 | ₩36,703 | ₩36,743 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,730 | ₩36,777 | ₩36,730 | ₩36,770 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,529 | ₩36,710 | ₩36,529 | ₩36,670 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,723 | ₩36,743 | ₩36,650 | ₩36,650 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,609 | ₩36,717 | ₩36,609 | ₩36,717 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,623 | ₩36,623 | ₩36,522 | ₩36,583 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,609 | ₩36,609 | ₩36,368 | ₩36,439 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,368 | ₩36,408 | ₩36,341 | ₩36,408 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,502 | ₩36,502 | ₩36,207 | ₩36,254 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,516 | ₩36,516 | ₩36,328 | ₩36,375 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,328 | ₩36,402 | ₩36,288 | ₩36,361 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,294 | ₩36,315 | ₩36,261 | ₩36,261 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,328 | ₩36,328 | ₩36,221 | ₩36,274 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,542 | ₩36,542 | ₩36,355 | ₩36,375 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,382 | ₩36,475 | ₩36,382 | ₩36,442 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,475 | ₩36,475 | ₩36,315 | ₩36,328 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,395 | ₩36,395 | ₩36,325 | ₩36,325 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,395 | ₩36,395 | ₩36,368 | ₩36,368 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,382 | ₩36,382 | ₩36,315 | ₩36,382 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,335 | ₩36,382 | ₩36,315 | ₩36,335 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,207 | ₩36,328 | ₩36,207 | ₩36,268 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,248 | ₩36,321 | ₩36,248 | ₩36,321 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,301 | ₩36,356 | ₩36,301 | ₩36,356 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩36,073 | ₩36,201 | ₩36,073 | ₩36,189 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,502 | ₩36,502 | ₩36,301 | ₩36,301 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩36,140 | ₩36,368 | ₩36,140 | ₩36,368 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,395 | ₩36,395 | ₩36,245 | ₩36,245 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,435 | ₩36,435 | ₩36,321 | ₩36,321 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,217 | ₩36,308 | ₩36,207 | ₩36,308 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩36,033 | ₩36,213 | ₩36,033 | ₩36,197 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,953 | ₩36,167 | ₩35,953 | ₩36,148 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,201 | ₩36,201 | ₩36,100 | ₩36,127 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,939 | ₩36,167 | ₩35,939 | ₩36,041 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩36,100 | ₩36,100 | ₩36,020 | ₩36,040 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,221 | ₩36,221 | ₩36,055 | ₩36,154 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,939 | ₩36,043 | ₩35,939 | ₩36,043 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,872 | ₩36,033 | ₩35,859 | ₩35,859 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,181 | ₩36,181 | ₩35,976 | ₩35,976 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩36,100 | ₩36,100 | ₩36,006 | ₩36,014 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,671 | ₩35,892 | ₩35,671 | ₩35,892 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,658 | ₩35,765 | ₩35,511 | ₩35,765 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,457 | ₩35,564 | ₩35,446 | ₩35,446 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,832 | ₩35,832 | ₩35,390 | ₩35,551 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,792 | ₩35,792 | ₩35,564 | ₩35,571 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,698 | ₩35,712 | ₩35,430 | ₩35,470 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,859 | ₩35,859 | ₩35,725 | ₩35,852 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,685 | ₩35,712 | ₩35,631 | ₩35,658 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,758 | ₩35,832 | ₩35,754 | ₩35,765 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,913 | ₩35,913 | ₩35,611 | ₩35,720 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,698 | ₩35,775 | ₩35,658 | ₩35,752 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,819 | ₩35,819 | ₩35,591 | ₩35,779 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,832 | ₩35,832 | ₩35,671 | ₩35,705 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,645 | ₩35,705 | ₩35,645 | ₩35,685 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,645 | ₩35,645 | ₩35,497 | ₩35,543 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,229 | ₩35,417 | ₩35,229 | ₩35,417 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩35,042 | ₩35,310 | ₩35,042 | ₩35,310 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩35,082 | ₩35,082 | ₩34,894 | ₩35,020 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,256 | ₩35,256 | ₩35,082 | ₩35,135 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,263 | ₩35,263 | ₩35,135 | ₩35,196 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,336 | ₩35,450 | ₩35,336 | ₩35,450 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,497 | ₩35,497 | ₩35,283 | ₩35,370 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,176 | ₩35,377 | ₩35,176 | ₩35,377 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,524 | ₩35,528 | ₩35,425 | ₩35,457 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,383 | ₩35,449 | ₩35,336 | ₩35,423 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,430 | ₩35,457 | ₩35,283 | ₩35,316 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,444 | ₩35,497 | ₩35,390 | ₩35,470 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,229 | ₩35,350 | ₩35,229 | ₩35,314 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,176 | ₩35,269 | ₩35,074 | ₩35,095 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,256 | ₩35,256 | ₩35,176 | ₩35,229 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,961 | ₩35,122 | ₩34,948 | ₩35,122 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩35,042 | ₩35,042 | ₩34,820 | ₩34,879 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩35,068 | ₩35,068 | ₩34,881 | ₩34,941 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,149 | ₩35,149 | ₩35,001 | ₩35,062 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩35,135 | ₩35,135 | ₩34,961 | ₩35,068 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,827 | ₩35,015 | ₩34,827 | ₩34,948 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,921 | ₩35,028 | ₩34,921 | ₩34,995 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩35,042 | ₩35,162 | ₩34,908 | ₩34,921 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩35,042 | ₩35,082 | ₩34,968 | ₩35,042 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩35,042 | ₩35,042 | ₩34,881 | ₩35,042 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,653 | ₩34,733 | ₩34,626 | ₩34,693 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,640 | ₩34,747 | ₩34,626 | ₩34,707 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,492 | ₩34,713 | ₩34,492 | ₩34,684 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,291 | ₩34,506 | ₩34,251 | ₩34,506 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,398 | ₩34,398 | ₩34,251 | ₩34,260 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,171 | ₩34,291 | ₩34,130 | ₩34,291 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩34,037 | ₩34,224 | ₩34,037 | ₩34,125 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,447 | ₩33,616 | ₩33,447 | ₩33,616 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,407 | ₩33,608 | ₩33,407 | ₩33,604 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩33,125 | ₩33,498 | ₩33,125 | ₩33,498 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,420 | ₩33,558 | ₩33,393 | ₩33,408 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩33,005 | ₩33,273 | ₩32,897 | ₩33,254 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,777 | ₩32,884 | ₩32,589 | ₩32,666 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,152 | ₩33,152 | ₩32,643 | ₩32,924 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,366 | ₩33,366 | ₩33,112 | ₩33,160 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,554 | ₩33,554 | ₩33,420 | ₩33,468 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,139 | ₩33,326 | ₩33,073 | ₩33,219 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,259 | ₩33,313 | ₩33,152 | ₩33,152 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩33,058 | ₩33,058 | ₩32,763 | ₩32,804 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,817 | ₩33,366 | ₩32,817 | ₩33,299 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,219 | ₩33,333 | ₩33,192 | ₩33,192 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,487 | ₩33,487 | ₩33,313 | ₩33,380 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,206 | ₩33,340 | ₩33,206 | ₩33,246 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,192 | ₩33,192 | ₩32,979 | ₩33,045 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,271 | ₩33,271 | ₩33,085 | ₩33,105 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,474 | ₩33,514 | ₩33,380 | ₩33,474 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,581 | ₩33,755 | ₩33,541 | ₩33,541 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,219 | ₩33,501 | ₩32,911 | ₩33,487 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,340 | ₩33,420 | ₩33,299 | ₩33,366 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,970 | ₩33,970 | ₩33,567 | ₩33,758 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩34,104 | ₩34,104 | ₩33,956 | ₩34,059 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,648 | ₩33,903 | ₩33,527 | ₩33,849 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,688 | ₩34,130 | ₩33,688 | ₩34,130 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,970 | ₩34,063 | ₩33,916 | ₩34,063 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,345 | ₩34,345 | ₩34,090 | ₩34,291 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,291 | ₩34,291 | ₩34,104 | ₩34,171 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,983 | ₩34,104 | ₩33,983 | ₩34,077 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,171 | ₩34,171 | ₩33,822 | ₩33,916 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,943 | ₩34,331 | ₩33,943 | ₩34,162 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩34,130 | ₩34,157 | ₩34,010 | ₩34,149 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,983 | ₩34,291 | ₩33,983 | ₩34,117 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,130 | ₩34,157 | ₩33,876 | ₩34,090 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,996 | ₩34,197 | ₩33,996 | ₩34,117 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,372 | ₩34,372 | ₩33,809 | ₩33,916 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,465 | ₩34,465 | ₩34,050 | ₩34,157 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,412 | ₩34,412 | ₩34,224 | ₩34,243 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩34,090 | ₩34,305 | ₩34,090 | ₩34,279 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,970 | ₩34,144 | ₩33,929 | ₩34,144 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,876 | ₩33,907 | ₩33,581 | ₩33,608 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,238 | ₩34,238 | ₩33,702 | ₩33,929 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,184 | ₩34,184 | ₩33,797 | ₩34,104 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,903 | ₩34,090 | ₩33,903 | ₩33,996 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,996 | ₩33,996 | ₩33,782 | ₩33,849 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,157 | ₩34,157 | ₩33,849 | ₩34,117 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,264 | ₩34,264 | ₩34,050 | ₩34,104 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,171 | ₩34,171 | ₩34,051 | ₩34,144 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,238 | ₩34,238 | ₩34,063 | ₩34,130 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,385 | ₩34,385 | ₩34,104 | ₩34,157 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,318 | ₩34,425 | ₩34,305 | ₩34,318 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩34,010 | ₩34,291 | ₩33,996 | ₩34,224 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,809 | ₩34,087 | ₩33,809 | ₩34,023 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩34,117 | ₩34,251 | ₩34,117 | ₩34,211 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩34,104 | ₩34,251 | ₩34,104 | ₩34,171 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,836 | ₩34,037 | ₩33,836 | ₩33,983 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩34,077 | ₩34,077 | ₩33,889 | ₩33,970 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,889 | ₩33,970 | ₩33,742 | ₩33,964 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,755 | ₩33,970 | ₩33,755 | ₩33,916 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,635 | ₩33,809 | ₩33,635 | ₩33,809 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,742 | ₩33,742 | ₩33,546 | ₩33,648 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,514 | ₩33,648 | ₩33,432 | ₩33,645 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,380 | ₩33,514 | ₩33,353 | ₩33,474 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,273 | ₩33,273 | ₩33,097 | ₩33,222 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,259 | ₩33,259 | ₩33,085 | ₩33,125 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,219 | ₩33,275 | ₩33,139 | ₩33,232 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,353 | ₩33,353 | ₩33,219 | ₩33,273 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,286 | ₩33,366 | ₩33,286 | ₩33,366 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,369 | ₩33,393 | ₩33,326 | ₩33,393 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,366 | ₩33,434 | ₩33,316 | ₩33,380 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,447 | ₩33,527 | ₩33,380 | ₩33,447 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,232 | ₩33,313 | ₩33,192 | ₩33,232 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,246 | ₩33,259 | ₩33,058 | ₩33,152 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,250 | ₩33,250 | ₩32,951 | ₩33,005 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,206 | ₩33,206 | ₩33,096 | ₩33,192 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,340 | ₩33,340 | ₩33,179 | ₩33,259 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,621 | ₩33,621 | ₩33,273 | ₩33,306 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,366 | ₩33,541 | ₩33,273 | ₩33,495 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,179 | ₩33,407 | ₩33,101 | ₩33,366 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,978 | ₩33,192 | ₩32,978 | ₩33,085 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,313 | ₩33,313 | ₩33,072 | ₩33,125 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,219 | ₩33,219 | ₩33,058 | ₩33,125 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩33,085 | ₩33,192 | ₩33,078 | ₩33,192 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,884 | ₩33,085 | ₩32,864 | ₩33,085 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,911 | ₩32,924 | ₩32,703 | ₩32,703 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,763 | ₩32,938 | ₩32,763 | ₩32,817 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,978 | ₩33,005 | ₩32,897 | ₩33,005 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,629 | ₩32,978 | ₩32,629 | ₩32,884 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,509 | ₩32,763 | ₩32,402 | ₩32,763 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩32,026 | ₩32,422 | ₩32,026 | ₩32,335 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,490 | ₩32,281 | ₩31,356 | ₩32,107 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,455 | ₩32,455 | ₩31,343 | ₩31,343 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩32,040 | ₩32,112 | ₩31,867 | ₩31,933 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,799 | ₩32,119 | ₩31,718 | ₩31,986 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,227 | ₩32,437 | ₩31,825 | ₩31,825 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,959 | ₩32,495 | ₩31,959 | ₩32,361 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,884 | ₩32,884 | ₩32,268 | ₩32,415 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,286 | ₩33,290 | ₩33,165 | ₩33,165 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩33,085 | ₩33,283 | ₩33,085 | ₩33,255 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,326 | ₩33,447 | ₩33,148 | ₩33,313 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,557 | ₩32,978 | ₩32,449 | ₩32,978 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,420 | ₩33,420 | ₩32,817 | ₩32,817 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩33,018 | ₩33,472 | ₩33,018 | ₩33,340 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩33,124 | ₩33,259 | ₩32,938 | ₩32,938 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,514 | ₩33,514 | ₩33,286 | ₩33,447 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,407 | ₩33,648 | ₩33,346 | ₩33,648 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,380 | ₩33,754 | ₩33,366 | ₩33,474 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,970 | ₩34,067 | ₩33,541 | ₩33,567 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩34,050 | ₩34,050 | ₩33,822 | ₩33,836 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,238 | ₩34,238 | ₩34,010 | ₩34,037 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩34,050 | ₩34,117 | ₩33,929 | ₩33,929 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,326 | ₩33,702 | ₩33,326 | ₩33,661 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,688 | ₩33,688 | ₩33,060 | ₩33,259 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,849 | ₩33,849 | ₩33,541 | ₩33,710 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,769 | ₩33,822 | ₩33,651 | ₩33,782 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,501 | ₩33,501 | ₩33,232 | ₩33,340 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩34,063 | ₩34,063 | ₩33,460 | ₩33,608 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩34,077 | ₩34,191 | ₩33,769 | ₩33,996 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,357 | ₩33,903 | ₩33,353 | ₩33,849 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,165 | ₩33,460 | ₩33,165 | ₩33,393 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,527 | ₩33,554 | ₩32,808 | ₩32,808 | -2.15% | 3.2천 |
|---|