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 | ₩36,689 | ₩36,689 | ₩36,569 | ₩36,629 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,542 | ₩36,542 | ₩36,275 | ₩36,482 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,515 | ₩36,515 | ₩36,435 | ₩36,495 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,729 | ₩36,743 | ₩36,636 | ₩36,676 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,783 | ₩36,783 | ₩36,662 | ₩36,743 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,689 | ₩36,702 | ₩36,609 | ₩36,622 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,328 | ₩36,502 | ₩36,302 | ₩36,449 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,502 | ₩36,509 | ₩36,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,395 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,596 | ₩36,596 | ₩36,356 | ₩36,449 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,662 | ₩36,662 | ₩36,475 | ₩36,489 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,543 | ₩36,622 | ₩36,543 | ₩36,582 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,408 | ₩36,542 | ₩36,408 | ₩36,515 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,662 | ₩36,689 | ₩36,529 | ₩36,582 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,743 | ₩36,823 | ₩36,743 | ₩36,823 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,622 | ₩36,743 | ₩36,622 | ₩36,743 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,462 | ₩36,642 | ₩36,462 | ₩36,642 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,582 | ₩36,694 | ₩36,582 | ₩36,694 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,662 | ₩36,662 | ₩36,449 | ₩36,534 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,489 | ₩36,582 | ₩36,489 | ₩36,582 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,609 | ₩36,702 | ₩36,609 | ₩36,662 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,850 | ₩36,850 | ₩36,676 | ₩36,676 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,636 | ₩36,636 | ₩36,545 | ₩36,596 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,796 | ₩36,796 | ₩36,676 | ₩36,688 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,796 | ₩36,836 | ₩36,796 | ₩36,796 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,876 | ₩36,876 | ₩36,829 | ₩36,829 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,729 | ₩36,809 | ₩36,729 | ₩36,796 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,542 | ₩36,723 | ₩36,542 | ₩36,723 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,676 | ₩36,676 | ₩36,609 | ₩36,609 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,689 | ₩36,743 | ₩36,689 | ₩36,743 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,796 | ₩36,809 | ₩36,783 | ₩36,783 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,662 | ₩36,836 | ₩36,662 | ₩36,816 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,783 | ₩36,817 | ₩36,756 | ₩36,783 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,776 | ₩36,776 | ₩36,776 | ₩36,776 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,609 | ₩36,749 | ₩36,609 | ₩36,736 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,720 | ₩36,769 | ₩36,702 | ₩36,729 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,689 | ₩36,723 | ₩36,636 | ₩36,636 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,743 | ₩36,772 | ₩36,723 | ₩36,729 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,716 | ₩36,716 | ₩36,689 | ₩36,689 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,930 | ₩36,930 | ₩36,744 | ₩36,783 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,769 | ₩36,823 | ₩36,756 | ₩36,783 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,796 | ₩36,796 | ₩36,729 | ₩36,769 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,863 | ₩36,863 | ₩36,689 | ₩36,744 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,682 | ₩36,682 | ₩36,649 | ₩36,676 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,636 | ₩36,662 | ₩36,609 | ₩36,649 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,636 | ₩36,682 | ₩36,636 | ₩36,676 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,435 | ₩36,616 | ₩36,435 | ₩36,576 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,629 | ₩36,649 | ₩36,555 | ₩36,555 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,515 | ₩36,622 | ₩36,515 | ₩36,622 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,529 | ₩36,529 | ₩36,428 | ₩36,489 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,515 | ₩36,515 | ₩36,275 | ₩36,346 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,275 | ₩36,315 | ₩36,248 | ₩36,315 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,408 | ₩36,408 | ₩36,114 | ₩36,161 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,422 | ₩36,422 | ₩36,235 | ₩36,281 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,235 | ₩36,308 | ₩36,195 | ₩36,268 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,201 | ₩36,221 | ₩36,168 | ₩36,168 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,235 | ₩36,235 | ₩36,128 | ₩36,181 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,449 | ₩36,449 | ₩36,261 | ₩36,281 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,288 | ₩36,382 | ₩36,288 | ₩36,348 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,382 | ₩36,382 | ₩36,221 | ₩36,235 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,302 | ₩36,302 | ₩36,232 | ₩36,232 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,302 | ₩36,302 | ₩36,275 | ₩36,275 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,288 | ₩36,288 | ₩36,221 | ₩36,288 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,241 | ₩36,288 | ₩36,221 | ₩36,241 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,114 | ₩36,235 | ₩36,114 | ₩36,175 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,154 | ₩36,228 | ₩36,154 | ₩36,228 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,208 | ₩36,263 | ₩36,208 | ₩36,263 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,981 | ₩36,108 | ₩35,981 | ₩36,096 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,408 | ₩36,408 | ₩36,208 | ₩36,208 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩36,048 | ₩36,275 | ₩36,048 | ₩36,275 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,302 | ₩36,302 | ₩36,152 | ₩36,152 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,342 | ₩36,342 | ₩36,228 | ₩36,228 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,124 | ₩36,215 | ₩36,114 | ₩36,215 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,941 | ₩36,120 | ₩35,941 | ₩36,104 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,860 | ₩36,074 | ₩35,860 | ₩36,056 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,108 | ₩36,108 | ₩36,007 | ₩36,034 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,847 | ₩36,074 | ₩35,847 | ₩35,949 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩36,007 | ₩36,007 | ₩35,927 | ₩35,947 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,128 | ₩36,128 | ₩35,962 | ₩36,061 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,847 | ₩35,950 | ₩35,847 | ₩35,950 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,780 | ₩35,941 | ₩35,767 | ₩35,767 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,088 | ₩36,088 | ₩35,883 | ₩35,883 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩36,007 | ₩36,007 | ₩35,914 | ₩35,922 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,580 | ₩35,800 | ₩35,580 | ₩35,800 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,566 | ₩35,673 | ₩35,419 | ₩35,673 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,366 | ₩35,473 | ₩35,355 | ₩35,355 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,740 | ₩35,740 | ₩35,299 | ₩35,459 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,700 | ₩35,700 | ₩35,473 | ₩35,480 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,606 | ₩35,620 | ₩35,339 | ₩35,379 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,767 | ₩35,767 | ₩35,633 | ₩35,760 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,593 | ₩35,620 | ₩35,540 | ₩35,566 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,667 | ₩35,740 | ₩35,663 | ₩35,673 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,820 | ₩35,820 | ₩35,520 | ₩35,628 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,606 | ₩35,683 | ₩35,566 | ₩35,660 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,727 | ₩35,727 | ₩35,500 | ₩35,687 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,740 | ₩35,740 | ₩35,580 | ₩35,613 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,553 | ₩35,613 | ₩35,553 | ₩35,593 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,553 | ₩35,553 | ₩35,406 | ₩35,451 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,139 | ₩35,326 | ₩35,139 | ₩35,326 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,952 | ₩35,219 | ₩34,952 | ₩35,219 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,992 | ₩34,992 | ₩34,805 | ₩34,930 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,165 | ₩35,165 | ₩34,992 | ₩35,045 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,172 | ₩35,172 | ₩35,045 | ₩35,105 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,246 | ₩35,359 | ₩35,246 | ₩35,359 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,406 | ₩35,406 | ₩35,192 | ₩35,279 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,085 | ₩35,286 | ₩35,085 | ₩35,286 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,433 | ₩35,437 | ₩35,334 | ₩35,366 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,292 | ₩35,358 | ₩35,246 | ₩35,332 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,339 | ₩35,366 | ₩35,192 | ₩35,226 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,353 | ₩35,406 | ₩35,299 | ₩35,379 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,139 | ₩35,259 | ₩35,139 | ₩35,223 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,085 | ₩35,179 | ₩34,984 | ₩35,005 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,165 | ₩35,165 | ₩35,085 | ₩35,139 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,871 | ₩35,032 | ₩34,858 | ₩35,032 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,952 | ₩34,952 | ₩34,731 | ₩34,790 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,978 | ₩34,978 | ₩34,791 | ₩34,851 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,058 | ₩35,058 | ₩34,911 | ₩34,972 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩35,045 | ₩35,045 | ₩34,871 | ₩34,978 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,738 | ₩34,925 | ₩34,738 | ₩34,858 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,831 | ₩34,938 | ₩34,831 | ₩34,905 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,952 | ₩35,072 | ₩34,818 | ₩34,831 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,952 | ₩34,992 | ₩34,878 | ₩34,952 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,952 | ₩34,952 | ₩34,791 | ₩34,952 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,564 | ₩34,644 | ₩34,537 | ₩34,604 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,551 | ₩34,658 | ₩34,537 | ₩34,617 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,404 | ₩34,624 | ₩34,404 | ₩34,595 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,203 | ₩34,417 | ₩34,163 | ₩34,417 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,310 | ₩34,310 | ₩34,163 | ₩34,172 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,083 | ₩34,203 | ₩34,043 | ₩34,203 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,949 | ₩34,136 | ₩33,949 | ₩34,037 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,361 | ₩33,529 | ₩33,361 | ₩33,529 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,321 | ₩33,521 | ₩33,321 | ₩33,517 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩33,040 | ₩33,412 | ₩33,040 | ₩33,412 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,334 | ₩33,472 | ₩33,308 | ₩33,322 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,920 | ₩33,187 | ₩32,813 | ₩33,169 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,693 | ₩32,800 | ₩32,506 | ₩32,582 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,067 | ₩33,067 | ₩32,559 | ₩32,840 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,281 | ₩33,281 | ₩33,027 | ₩33,075 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,468 | ₩33,468 | ₩33,334 | ₩33,382 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,054 | ₩33,241 | ₩32,988 | ₩33,134 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,174 | ₩33,227 | ₩33,067 | ₩33,067 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,973 | ₩32,973 | ₩32,679 | ₩32,719 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,733 | ₩33,281 | ₩32,733 | ₩33,214 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,134 | ₩33,247 | ₩33,107 | ₩33,107 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,401 | ₩33,401 | ₩33,227 | ₩33,294 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,120 | ₩33,254 | ₩33,120 | ₩33,161 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,107 | ₩33,107 | ₩32,895 | ₩32,960 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,186 | ₩33,186 | ₩33,000 | ₩33,020 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,388 | ₩33,428 | ₩33,294 | ₩33,388 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,495 | ₩33,668 | ₩33,455 | ₩33,455 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,134 | ₩33,415 | ₩32,826 | ₩33,401 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,254 | ₩33,334 | ₩33,214 | ₩33,281 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,882 | ₩33,882 | ₩33,481 | ₩33,671 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩34,016 | ₩34,016 | ₩33,869 | ₩33,972 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,562 | ₩33,815 | ₩33,441 | ₩33,762 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,602 | ₩34,043 | ₩33,602 | ₩34,043 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,882 | ₩33,976 | ₩33,829 | ₩33,976 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,257 | ₩34,257 | ₩34,003 | ₩34,203 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,203 | ₩34,203 | ₩34,016 | ₩34,083 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,896 | ₩34,016 | ₩33,896 | ₩33,989 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,083 | ₩34,083 | ₩33,735 | ₩33,829 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,856 | ₩34,243 | ₩33,856 | ₩34,075 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩34,043 | ₩34,069 | ₩33,922 | ₩34,061 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,896 | ₩34,203 | ₩33,896 | ₩34,029 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,043 | ₩34,069 | ₩33,789 | ₩34,003 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,909 | ₩34,110 | ₩33,909 | ₩34,029 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,283 | ₩34,283 | ₩33,722 | ₩33,829 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,377 | ₩34,377 | ₩33,962 | ₩34,069 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,323 | ₩34,323 | ₩34,136 | ₩34,155 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩34,003 | ₩34,216 | ₩34,003 | ₩34,191 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,882 | ₩34,056 | ₩33,842 | ₩34,056 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,789 | ₩33,819 | ₩33,495 | ₩33,521 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,150 | ₩34,150 | ₩33,615 | ₩33,842 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,096 | ₩34,096 | ₩33,710 | ₩34,016 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,815 | ₩34,003 | ₩33,815 | ₩33,909 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,909 | ₩33,909 | ₩33,695 | ₩33,762 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,069 | ₩34,069 | ₩33,762 | ₩34,029 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,176 | ₩34,176 | ₩33,962 | ₩34,016 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,083 | ₩34,083 | ₩33,964 | ₩34,056 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,150 | ₩34,150 | ₩33,976 | ₩34,043 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,297 | ₩34,297 | ₩34,016 | ₩34,069 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,230 | ₩34,337 | ₩34,216 | ₩34,230 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,922 | ₩34,203 | ₩33,909 | ₩34,136 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,722 | ₩34,000 | ₩33,722 | ₩33,936 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩34,029 | ₩34,163 | ₩34,029 | ₩34,123 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩34,016 | ₩34,163 | ₩34,016 | ₩34,083 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,749 | ₩33,949 | ₩33,749 | ₩33,896 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,989 | ₩33,989 | ₩33,802 | ₩33,882 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,802 | ₩33,882 | ₩33,655 | ₩33,877 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,668 | ₩33,882 | ₩33,668 | ₩33,829 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,548 | ₩33,722 | ₩33,548 | ₩33,722 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,655 | ₩33,655 | ₩33,460 | ₩33,562 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,428 | ₩33,562 | ₩33,346 | ₩33,559 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,294 | ₩33,428 | ₩33,267 | ₩33,388 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,187 | ₩33,187 | ₩33,012 | ₩33,136 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,174 | ₩33,174 | ₩33,000 | ₩33,040 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,134 | ₩33,190 | ₩33,054 | ₩33,147 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,267 | ₩33,267 | ₩33,134 | ₩33,187 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,201 | ₩33,281 | ₩33,201 | ₩33,281 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,284 | ₩33,308 | ₩33,241 | ₩33,308 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,281 | ₩33,348 | ₩33,230 | ₩33,294 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,361 | ₩33,441 | ₩33,294 | ₩33,361 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,147 | ₩33,227 | ₩33,107 | ₩33,147 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,161 | ₩33,174 | ₩32,973 | ₩33,067 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,165 | ₩33,165 | ₩32,867 | ₩32,920 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,120 | ₩33,120 | ₩33,011 | ₩33,107 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,254 | ₩33,254 | ₩33,094 | ₩33,174 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,535 | ₩33,535 | ₩33,187 | ₩33,221 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,281 | ₩33,455 | ₩33,187 | ₩33,409 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,094 | ₩33,321 | ₩33,016 | ₩33,281 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,893 | ₩33,107 | ₩32,893 | ₩33,000 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,227 | ₩33,227 | ₩32,987 | ₩33,040 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,134 | ₩33,134 | ₩32,973 | ₩33,040 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩33,000 | ₩33,107 | ₩32,993 | ₩33,107 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,800 | ₩33,000 | ₩32,780 | ₩33,000 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,826 | ₩32,840 | ₩32,619 | ₩32,619 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,679 | ₩32,853 | ₩32,679 | ₩32,733 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,893 | ₩32,920 | ₩32,813 | ₩32,920 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,546 | ₩32,893 | ₩32,546 | ₩32,800 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,425 | ₩32,679 | ₩32,319 | ₩32,679 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,944 | ₩32,339 | ₩31,944 | ₩32,252 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,410 | ₩32,198 | ₩31,276 | ₩32,024 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,372 | ₩32,372 | ₩31,263 | ₩31,263 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,958 | ₩32,030 | ₩31,785 | ₩31,851 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,717 | ₩32,036 | ₩31,637 | ₩31,904 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,145 | ₩32,353 | ₩31,744 | ₩31,744 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,877 | ₩32,412 | ₩31,877 | ₩32,278 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,800 | ₩32,800 | ₩32,185 | ₩32,332 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,201 | ₩33,205 | ₩33,080 | ₩33,080 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩33,000 | ₩33,198 | ₩33,000 | ₩33,170 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,241 | ₩33,361 | ₩33,063 | ₩33,227 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,474 | ₩32,893 | ₩32,365 | ₩32,893 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,334 | ₩33,334 | ₩32,733 | ₩32,733 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,933 | ₩33,386 | ₩32,933 | ₩33,254 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩33,039 | ₩33,174 | ₩32,853 | ₩32,853 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,428 | ₩33,428 | ₩33,201 | ₩33,361 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,321 | ₩33,562 | ₩33,261 | ₩33,562 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,294 | ₩33,667 | ₩33,281 | ₩33,388 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,882 | ₩33,980 | ₩33,455 | ₩33,481 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,962 | ₩33,962 | ₩33,735 | ₩33,749 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,150 | ₩34,150 | ₩33,922 | ₩33,949 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,962 | ₩34,029 | ₩33,842 | ₩33,842 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,241 | ₩33,615 | ₩33,241 | ₩33,575 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,602 | ₩33,602 | ₩32,975 | ₩33,174 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,762 | ₩33,762 | ₩33,455 | ₩33,623 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,682 | ₩33,735 | ₩33,564 | ₩33,695 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,415 | ₩33,415 | ₩33,147 | ₩33,254 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,976 | ₩33,976 | ₩33,374 | ₩33,521 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,989 | ₩34,103 | ₩33,682 | ₩33,909 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,271 | ₩33,815 | ₩33,267 | ₩33,762 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,080 | ₩33,374 | ₩33,080 | ₩33,308 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,441 | ₩33,468 | ₩32,723 | ₩32,723 | -2.15% | 3.2천 |
|---|