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 | ₩36,634 | ₩36,634 | ₩36,514 | ₩36,574 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,487 | ₩36,487 | ₩36,221 | ₩36,427 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,461 | ₩36,461 | ₩36,381 | ₩36,441 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,674 | ₩36,688 | ₩36,581 | ₩36,621 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,728 | ₩36,728 | ₩36,608 | ₩36,688 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,634 | ₩36,648 | ₩36,554 | ₩36,567 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,274 | ₩36,447 | ₩36,247 | ₩36,394 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,447 | ₩36,454 | ₩36,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,341 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,541 | ₩36,541 | ₩36,302 | ₩36,394 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,608 | ₩36,608 | ₩36,421 | ₩36,434 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,489 | ₩36,567 | ₩36,489 | ₩36,527 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,354 | ₩36,487 | ₩36,354 | ₩36,461 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,608 | ₩36,634 | ₩36,474 | ₩36,527 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,688 | ₩36,768 | ₩36,688 | ₩36,768 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,567 | ₩36,688 | ₩36,567 | ₩36,688 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,407 | ₩36,588 | ₩36,407 | ₩36,588 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,527 | ₩36,640 | ₩36,527 | ₩36,640 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,608 | ₩36,608 | ₩36,394 | ₩36,479 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,434 | ₩36,527 | ₩36,434 | ₩36,527 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,554 | ₩36,648 | ₩36,554 | ₩36,608 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,794 | ₩36,794 | ₩36,621 | ₩36,621 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,581 | ₩36,581 | ₩36,490 | ₩36,541 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,741 | ₩36,741 | ₩36,621 | ₩36,633 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,741 | ₩36,781 | ₩36,741 | ₩36,741 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,821 | ₩36,821 | ₩36,774 | ₩36,774 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,674 | ₩36,754 | ₩36,674 | ₩36,741 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,487 | ₩36,668 | ₩36,487 | ₩36,668 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,621 | ₩36,621 | ₩36,554 | ₩36,554 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,634 | ₩36,688 | ₩36,634 | ₩36,688 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,741 | ₩36,754 | ₩36,728 | ₩36,728 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,608 | ₩36,781 | ₩36,608 | ₩36,761 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,728 | ₩36,762 | ₩36,701 | ₩36,728 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,721 | ₩36,721 | ₩36,721 | ₩36,721 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,554 | ₩36,694 | ₩36,554 | ₩36,681 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,665 | ₩36,714 | ₩36,648 | ₩36,674 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,634 | ₩36,668 | ₩36,581 | ₩36,581 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,688 | ₩36,717 | ₩36,668 | ₩36,674 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,661 | ₩36,661 | ₩36,634 | ₩36,634 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,874 | ₩36,874 | ₩36,689 | ₩36,728 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,714 | ₩36,768 | ₩36,701 | ₩36,728 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,741 | ₩36,741 | ₩36,674 | ₩36,714 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,808 | ₩36,808 | ₩36,634 | ₩36,689 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,628 | ₩36,628 | ₩36,594 | ₩36,621 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,581 | ₩36,608 | ₩36,554 | ₩36,594 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,581 | ₩36,628 | ₩36,581 | ₩36,621 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,381 | ₩36,561 | ₩36,381 | ₩36,521 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,574 | ₩36,594 | ₩36,501 | ₩36,501 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,461 | ₩36,567 | ₩36,461 | ₩36,567 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,474 | ₩36,474 | ₩36,374 | ₩36,434 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,461 | ₩36,461 | ₩36,221 | ₩36,291 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,221 | ₩36,261 | ₩36,194 | ₩36,261 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,354 | ₩36,354 | ₩36,060 | ₩36,107 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,367 | ₩36,367 | ₩36,180 | ₩36,227 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,180 | ₩36,254 | ₩36,140 | ₩36,214 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,147 | ₩36,167 | ₩36,114 | ₩36,114 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,180 | ₩36,180 | ₩36,074 | ₩36,127 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,394 | ₩36,394 | ₩36,207 | ₩36,227 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,234 | ₩36,327 | ₩36,234 | ₩36,294 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,327 | ₩36,327 | ₩36,167 | ₩36,180 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,247 | ₩36,247 | ₩36,178 | ₩36,178 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,247 | ₩36,247 | ₩36,221 | ₩36,221 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,234 | ₩36,234 | ₩36,167 | ₩36,234 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,187 | ₩36,234 | ₩36,167 | ₩36,187 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,060 | ₩36,180 | ₩36,060 | ₩36,120 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,100 | ₩36,174 | ₩36,100 | ₩36,174 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,154 | ₩36,208 | ₩36,154 | ₩36,208 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,927 | ₩36,054 | ₩35,927 | ₩36,042 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,354 | ₩36,354 | ₩36,154 | ₩36,154 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩35,994 | ₩36,221 | ₩35,994 | ₩36,221 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,247 | ₩36,247 | ₩36,098 | ₩36,098 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,287 | ₩36,287 | ₩36,174 | ₩36,174 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,070 | ₩36,160 | ₩36,060 | ₩36,160 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,887 | ₩36,066 | ₩35,887 | ₩36,050 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,807 | ₩36,020 | ₩35,807 | ₩36,002 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,054 | ₩36,054 | ₩35,954 | ₩35,980 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,793 | ₩36,020 | ₩35,793 | ₩35,895 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩35,954 | ₩35,954 | ₩35,874 | ₩35,894 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,074 | ₩36,074 | ₩35,908 | ₩36,007 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,793 | ₩35,896 | ₩35,793 | ₩35,896 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,727 | ₩35,887 | ₩35,713 | ₩35,713 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,034 | ₩36,034 | ₩35,829 | ₩35,829 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩35,954 | ₩35,954 | ₩35,860 | ₩35,868 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,527 | ₩35,747 | ₩35,527 | ₩35,747 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,513 | ₩35,620 | ₩35,366 | ₩35,620 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,313 | ₩35,420 | ₩35,302 | ₩35,302 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,687 | ₩35,687 | ₩35,246 | ₩35,406 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,647 | ₩35,647 | ₩35,420 | ₩35,426 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,553 | ₩35,567 | ₩35,286 | ₩35,326 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,713 | ₩35,713 | ₩35,580 | ₩35,707 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,540 | ₩35,567 | ₩35,486 | ₩35,513 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,613 | ₩35,687 | ₩35,609 | ₩35,620 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,767 | ₩35,767 | ₩35,466 | ₩35,575 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,553 | ₩35,629 | ₩35,513 | ₩35,607 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,673 | ₩35,673 | ₩35,446 | ₩35,633 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,687 | ₩35,687 | ₩35,527 | ₩35,560 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,500 | ₩35,560 | ₩35,500 | ₩35,540 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,500 | ₩35,500 | ₩35,353 | ₩35,398 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,086 | ₩35,273 | ₩35,086 | ₩35,273 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,899 | ₩35,166 | ₩34,899 | ₩35,166 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,939 | ₩34,939 | ₩34,752 | ₩34,878 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,113 | ₩35,113 | ₩34,939 | ₩34,993 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,119 | ₩35,119 | ₩34,993 | ₩35,053 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,193 | ₩35,306 | ₩35,193 | ₩35,306 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,353 | ₩35,353 | ₩35,139 | ₩35,226 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,033 | ₩35,233 | ₩35,033 | ₩35,233 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,380 | ₩35,384 | ₩35,281 | ₩35,313 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,240 | ₩35,305 | ₩35,193 | ₩35,280 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,286 | ₩35,313 | ₩35,139 | ₩35,173 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,300 | ₩35,353 | ₩35,246 | ₩35,326 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,086 | ₩35,206 | ₩35,086 | ₩35,170 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,033 | ₩35,126 | ₩34,931 | ₩34,953 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,113 | ₩35,113 | ₩35,033 | ₩35,086 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,819 | ₩34,979 | ₩34,806 | ₩34,979 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,899 | ₩34,899 | ₩34,679 | ₩34,738 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,926 | ₩34,926 | ₩34,739 | ₩34,799 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,006 | ₩35,006 | ₩34,859 | ₩34,919 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩34,993 | ₩34,993 | ₩34,819 | ₩34,926 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,686 | ₩34,873 | ₩34,686 | ₩34,806 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,779 | ₩34,886 | ₩34,779 | ₩34,853 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,899 | ₩35,019 | ₩34,766 | ₩34,779 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,899 | ₩34,939 | ₩34,826 | ₩34,899 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,899 | ₩34,899 | ₩34,739 | ₩34,899 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,512 | ₩34,592 | ₩34,486 | ₩34,552 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,499 | ₩34,606 | ₩34,486 | ₩34,566 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,352 | ₩34,572 | ₩34,352 | ₩34,543 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,152 | ₩34,365 | ₩34,112 | ₩34,365 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,259 | ₩34,259 | ₩34,112 | ₩34,121 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,032 | ₩34,152 | ₩33,992 | ₩34,152 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,898 | ₩34,085 | ₩33,898 | ₩33,986 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,311 | ₩33,479 | ₩33,311 | ₩33,479 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,271 | ₩33,471 | ₩33,271 | ₩33,467 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩32,991 | ₩33,362 | ₩32,991 | ₩33,362 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,284 | ₩33,422 | ₩33,258 | ₩33,272 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,871 | ₩33,138 | ₩32,764 | ₩33,119 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,644 | ₩32,751 | ₩32,457 | ₩32,533 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,018 | ₩33,018 | ₩32,510 | ₩32,791 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,231 | ₩33,231 | ₩32,977 | ₩33,026 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,418 | ₩33,418 | ₩33,284 | ₩33,332 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,004 | ₩33,191 | ₩32,939 | ₩33,084 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,124 | ₩33,178 | ₩33,018 | ₩33,018 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,924 | ₩32,924 | ₩32,630 | ₩32,671 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,684 | ₩33,231 | ₩32,684 | ₩33,164 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,084 | ₩33,198 | ₩33,058 | ₩33,058 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,351 | ₩33,351 | ₩33,178 | ₩33,244 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,071 | ₩33,204 | ₩33,071 | ₩33,111 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,058 | ₩33,058 | ₩32,845 | ₩32,911 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,136 | ₩33,136 | ₩32,951 | ₩32,971 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,338 | ₩33,378 | ₩33,244 | ₩33,338 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,445 | ₩33,618 | ₩33,405 | ₩33,405 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,084 | ₩33,365 | ₩32,777 | ₩33,351 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,204 | ₩33,284 | ₩33,164 | ₩33,231 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,832 | ₩33,832 | ₩33,431 | ₩33,621 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩33,965 | ₩33,965 | ₩33,818 | ₩33,921 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,511 | ₩33,765 | ₩33,391 | ₩33,711 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,551 | ₩33,992 | ₩33,551 | ₩33,992 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,832 | ₩33,925 | ₩33,778 | ₩33,925 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,205 | ₩34,205 | ₩33,952 | ₩34,152 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,152 | ₩34,152 | ₩33,965 | ₩34,032 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,845 | ₩33,965 | ₩33,845 | ₩33,938 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,032 | ₩34,032 | ₩33,685 | ₩33,778 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,805 | ₩34,192 | ₩33,805 | ₩34,024 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩33,992 | ₩34,018 | ₩33,872 | ₩34,010 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,845 | ₩34,152 | ₩33,845 | ₩33,978 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩33,992 | ₩34,018 | ₩33,738 | ₩33,952 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,858 | ₩34,058 | ₩33,858 | ₩33,978 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,232 | ₩34,232 | ₩33,671 | ₩33,778 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,325 | ₩34,325 | ₩33,912 | ₩34,018 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,272 | ₩34,272 | ₩34,085 | ₩34,104 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,952 | ₩34,165 | ₩33,952 | ₩34,140 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,832 | ₩34,005 | ₩33,792 | ₩34,005 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,738 | ₩33,769 | ₩33,445 | ₩33,471 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,099 | ₩34,099 | ₩33,565 | ₩33,792 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,045 | ₩34,045 | ₩33,659 | ₩33,965 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,765 | ₩33,952 | ₩33,765 | ₩33,858 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,858 | ₩33,858 | ₩33,645 | ₩33,711 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,018 | ₩34,018 | ₩33,711 | ₩33,978 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,125 | ₩34,125 | ₩33,912 | ₩33,965 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,032 | ₩34,032 | ₩33,913 | ₩34,005 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,099 | ₩34,099 | ₩33,925 | ₩33,992 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,245 | ₩34,245 | ₩33,965 | ₩34,018 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,179 | ₩34,285 | ₩34,165 | ₩34,179 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,872 | ₩34,152 | ₩33,858 | ₩34,085 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,671 | ₩33,949 | ₩33,671 | ₩33,885 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩33,978 | ₩34,112 | ₩33,978 | ₩34,072 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩33,965 | ₩34,112 | ₩33,965 | ₩34,032 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,698 | ₩33,898 | ₩33,698 | ₩33,845 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,938 | ₩33,938 | ₩33,752 | ₩33,832 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,752 | ₩33,832 | ₩33,605 | ₩33,826 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,618 | ₩33,832 | ₩33,618 | ₩33,778 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,498 | ₩33,671 | ₩33,498 | ₩33,671 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,605 | ₩33,605 | ₩33,410 | ₩33,511 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,378 | ₩33,511 | ₩33,296 | ₩33,509 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,244 | ₩33,378 | ₩33,218 | ₩33,338 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,138 | ₩33,138 | ₩32,963 | ₩33,087 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,124 | ₩33,124 | ₩32,951 | ₩32,991 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,084 | ₩33,140 | ₩33,004 | ₩33,098 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,218 | ₩33,218 | ₩33,084 | ₩33,138 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,151 | ₩33,231 | ₩33,151 | ₩33,231 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,234 | ₩33,258 | ₩33,191 | ₩33,258 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,231 | ₩33,298 | ₩33,180 | ₩33,244 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,311 | ₩33,391 | ₩33,244 | ₩33,311 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,098 | ₩33,178 | ₩33,058 | ₩33,098 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,111 | ₩33,124 | ₩32,924 | ₩33,018 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,115 | ₩33,115 | ₩32,817 | ₩32,871 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,071 | ₩33,071 | ₩32,961 | ₩33,058 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,204 | ₩33,204 | ₩33,044 | ₩33,124 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,485 | ₩33,485 | ₩33,138 | ₩33,171 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,231 | ₩33,405 | ₩33,138 | ₩33,359 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,044 | ₩33,271 | ₩32,967 | ₩33,231 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,844 | ₩33,058 | ₩32,844 | ₩32,951 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,178 | ₩33,178 | ₩32,937 | ₩32,991 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,084 | ₩33,084 | ₩32,924 | ₩32,991 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,951 | ₩33,058 | ₩32,944 | ₩33,058 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,751 | ₩32,951 | ₩32,731 | ₩32,951 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,777 | ₩32,791 | ₩32,570 | ₩32,570 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,630 | ₩32,804 | ₩32,630 | ₩32,684 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,844 | ₩32,871 | ₩32,764 | ₩32,871 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,497 | ₩32,844 | ₩32,497 | ₩32,751 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,377 | ₩32,630 | ₩32,270 | ₩32,630 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,896 | ₩32,290 | ₩31,896 | ₩32,203 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,363 | ₩32,150 | ₩31,229 | ₩31,977 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,324 | ₩32,324 | ₩31,216 | ₩31,216 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,910 | ₩31,982 | ₩31,738 | ₩31,803 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,670 | ₩31,989 | ₩31,590 | ₩31,856 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,097 | ₩32,305 | ₩31,696 | ₩31,696 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,830 | ₩32,364 | ₩31,830 | ₩32,230 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,751 | ₩32,751 | ₩32,137 | ₩32,283 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,151 | ₩33,155 | ₩33,031 | ₩33,031 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,951 | ₩33,148 | ₩32,951 | ₩33,120 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,191 | ₩33,311 | ₩33,014 | ₩33,178 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,425 | ₩32,844 | ₩32,317 | ₩32,844 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,284 | ₩33,284 | ₩32,684 | ₩32,684 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,884 | ₩33,336 | ₩32,884 | ₩33,204 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩32,989 | ₩33,124 | ₩32,804 | ₩32,804 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,378 | ₩33,378 | ₩33,151 | ₩33,311 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,271 | ₩33,511 | ₩33,211 | ₩33,511 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,244 | ₩33,617 | ₩33,231 | ₩33,338 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,832 | ₩33,929 | ₩33,405 | ₩33,431 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,912 | ₩33,912 | ₩33,685 | ₩33,698 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,099 | ₩34,099 | ₩33,872 | ₩33,898 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,912 | ₩33,978 | ₩33,792 | ₩33,792 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,191 | ₩33,565 | ₩33,191 | ₩33,525 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,551 | ₩33,551 | ₩32,925 | ₩33,124 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,711 | ₩33,711 | ₩33,405 | ₩33,573 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,631 | ₩33,685 | ₩33,514 | ₩33,645 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,365 | ₩33,365 | ₩33,098 | ₩33,204 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,925 | ₩33,925 | ₩33,324 | ₩33,471 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,938 | ₩34,052 | ₩33,631 | ₩33,858 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,222 | ₩33,765 | ₩33,218 | ₩33,711 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,031 | ₩33,324 | ₩33,031 | ₩33,258 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,391 | ₩33,418 | ₩32,675 | ₩32,675 | -2.15% | 3.2천 |
|---|