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 | ₩36,670 | ₩36,670 | ₩36,550 | ₩36,610 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,523 | ₩36,523 | ₩36,256 | ₩36,463 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,496 | ₩36,496 | ₩36,416 | ₩36,476 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,710 | ₩36,723 | ₩36,616 | ₩36,657 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,763 | ₩36,763 | ₩36,643 | ₩36,723 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,670 | ₩36,683 | ₩36,590 | ₩36,603 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,309 | ₩36,483 | ₩36,283 | ₩36,429 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,483 | ₩36,490 | ₩36,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,376 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,576 | ₩36,576 | ₩36,337 | ₩36,429 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,643 | ₩36,643 | ₩36,456 | ₩36,470 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,524 | ₩36,603 | ₩36,524 | ₩36,563 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,389 | ₩36,523 | ₩36,389 | ₩36,496 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,643 | ₩36,670 | ₩36,510 | ₩36,563 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,723 | ₩36,803 | ₩36,723 | ₩36,803 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,603 | ₩36,723 | ₩36,603 | ₩36,723 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,443 | ₩36,623 | ₩36,443 | ₩36,623 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,563 | ₩36,675 | ₩36,563 | ₩36,675 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,643 | ₩36,643 | ₩36,429 | ₩36,515 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,470 | ₩36,563 | ₩36,470 | ₩36,563 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,590 | ₩36,683 | ₩36,590 | ₩36,643 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,830 | ₩36,830 | ₩36,657 | ₩36,657 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,616 | ₩36,616 | ₩36,526 | ₩36,576 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,777 | ₩36,777 | ₩36,657 | ₩36,669 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,777 | ₩36,817 | ₩36,777 | ₩36,777 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,857 | ₩36,857 | ₩36,810 | ₩36,810 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,710 | ₩36,790 | ₩36,710 | ₩36,777 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,523 | ₩36,703 | ₩36,523 | ₩36,703 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,657 | ₩36,657 | ₩36,590 | ₩36,590 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,670 | ₩36,723 | ₩36,670 | ₩36,723 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,777 | ₩36,790 | ₩36,763 | ₩36,763 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,643 | ₩36,817 | ₩36,643 | ₩36,797 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,763 | ₩36,798 | ₩36,737 | ₩36,763 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,757 | ₩36,757 | ₩36,757 | ₩36,757 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,590 | ₩36,730 | ₩36,590 | ₩36,717 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,701 | ₩36,750 | ₩36,683 | ₩36,710 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,670 | ₩36,703 | ₩36,616 | ₩36,616 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,723 | ₩36,753 | ₩36,703 | ₩36,710 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,697 | ₩36,697 | ₩36,670 | ₩36,670 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,910 | ₩36,910 | ₩36,725 | ₩36,763 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,750 | ₩36,803 | ₩36,737 | ₩36,763 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,777 | ₩36,777 | ₩36,710 | ₩36,750 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,844 | ₩36,844 | ₩36,670 | ₩36,725 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,663 | ₩36,663 | ₩36,630 | ₩36,657 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,616 | ₩36,643 | ₩36,590 | ₩36,630 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,616 | ₩36,663 | ₩36,616 | ₩36,657 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,416 | ₩36,596 | ₩36,416 | ₩36,556 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,610 | ₩36,630 | ₩36,536 | ₩36,536 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,496 | ₩36,603 | ₩36,496 | ₩36,603 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,510 | ₩36,510 | ₩36,409 | ₩36,470 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,496 | ₩36,496 | ₩36,256 | ₩36,327 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,256 | ₩36,296 | ₩36,229 | ₩36,296 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,389 | ₩36,389 | ₩36,095 | ₩36,142 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,403 | ₩36,403 | ₩36,216 | ₩36,262 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,216 | ₩36,289 | ₩36,176 | ₩36,249 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,182 | ₩36,202 | ₩36,149 | ₩36,149 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,216 | ₩36,216 | ₩36,109 | ₩36,162 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,429 | ₩36,429 | ₩36,242 | ₩36,262 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,269 | ₩36,363 | ₩36,269 | ₩36,329 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,363 | ₩36,363 | ₩36,202 | ₩36,216 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,283 | ₩36,283 | ₩36,213 | ₩36,213 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,283 | ₩36,283 | ₩36,256 | ₩36,256 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,269 | ₩36,269 | ₩36,202 | ₩36,269 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,222 | ₩36,269 | ₩36,202 | ₩36,222 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,095 | ₩36,216 | ₩36,095 | ₩36,156 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,136 | ₩36,209 | ₩36,136 | ₩36,209 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,189 | ₩36,244 | ₩36,189 | ₩36,244 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,962 | ₩36,089 | ₩35,962 | ₩36,077 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,389 | ₩36,389 | ₩36,189 | ₩36,189 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩36,029 | ₩36,256 | ₩36,029 | ₩36,256 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,283 | ₩36,283 | ₩36,133 | ₩36,133 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,323 | ₩36,323 | ₩36,209 | ₩36,209 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,105 | ₩36,196 | ₩36,095 | ₩36,196 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,922 | ₩36,101 | ₩35,922 | ₩36,085 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,842 | ₩36,055 | ₩35,842 | ₩36,037 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,089 | ₩36,089 | ₩35,989 | ₩36,015 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,828 | ₩36,055 | ₩35,828 | ₩35,930 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩35,989 | ₩35,989 | ₩35,908 | ₩35,928 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,109 | ₩36,109 | ₩35,943 | ₩36,042 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,828 | ₩35,931 | ₩35,828 | ₩35,931 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,762 | ₩35,922 | ₩35,748 | ₩35,748 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,069 | ₩36,069 | ₩35,864 | ₩35,864 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩35,989 | ₩35,989 | ₩35,895 | ₩35,903 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,561 | ₩35,782 | ₩35,561 | ₩35,782 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,548 | ₩35,655 | ₩35,401 | ₩35,655 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,347 | ₩35,454 | ₩35,337 | ₩35,337 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,721 | ₩35,721 | ₩35,281 | ₩35,441 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,681 | ₩35,681 | ₩35,454 | ₩35,461 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,588 | ₩35,601 | ₩35,321 | ₩35,361 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,748 | ₩35,748 | ₩35,615 | ₩35,741 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,574 | ₩35,601 | ₩35,521 | ₩35,548 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,648 | ₩35,721 | ₩35,644 | ₩35,655 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,802 | ₩35,802 | ₩35,501 | ₩35,609 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,588 | ₩35,664 | ₩35,548 | ₩35,641 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,708 | ₩35,708 | ₩35,481 | ₩35,668 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,721 | ₩35,721 | ₩35,561 | ₩35,595 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,534 | ₩35,595 | ₩35,534 | ₩35,574 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,534 | ₩35,534 | ₩35,387 | ₩35,433 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,120 | ₩35,307 | ₩35,120 | ₩35,307 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,933 | ₩35,200 | ₩34,933 | ₩35,200 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,973 | ₩34,973 | ₩34,786 | ₩34,912 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,147 | ₩35,147 | ₩34,973 | ₩35,027 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,154 | ₩35,154 | ₩35,027 | ₩35,087 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,227 | ₩35,341 | ₩35,227 | ₩35,341 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,387 | ₩35,387 | ₩35,174 | ₩35,261 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,067 | ₩35,267 | ₩35,067 | ₩35,267 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,414 | ₩35,418 | ₩35,315 | ₩35,347 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,274 | ₩35,339 | ₩35,227 | ₩35,314 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,321 | ₩35,347 | ₩35,174 | ₩35,207 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,334 | ₩35,387 | ₩35,281 | ₩35,361 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,120 | ₩35,241 | ₩35,120 | ₩35,204 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,067 | ₩35,160 | ₩34,965 | ₩34,987 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,147 | ₩35,147 | ₩35,067 | ₩35,120 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,853 | ₩35,013 | ₩34,840 | ₩35,013 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,933 | ₩34,933 | ₩34,713 | ₩34,772 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,960 | ₩34,960 | ₩34,773 | ₩34,833 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,040 | ₩35,040 | ₩34,893 | ₩34,953 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩35,027 | ₩35,027 | ₩34,853 | ₩34,960 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,720 | ₩34,907 | ₩34,720 | ₩34,840 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,813 | ₩34,920 | ₩34,813 | ₩34,887 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,933 | ₩35,053 | ₩34,800 | ₩34,813 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,933 | ₩34,973 | ₩34,860 | ₩34,933 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,933 | ₩34,933 | ₩34,773 | ₩34,933 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,546 | ₩34,626 | ₩34,519 | ₩34,586 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,532 | ₩34,639 | ₩34,519 | ₩34,599 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,386 | ₩34,606 | ₩34,386 | ₩34,577 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,185 | ₩34,399 | ₩34,145 | ₩34,399 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,292 | ₩34,292 | ₩34,145 | ₩34,154 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,065 | ₩34,185 | ₩34,025 | ₩34,185 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,931 | ₩34,118 | ₩33,931 | ₩34,020 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,344 | ₩33,512 | ₩33,344 | ₩33,512 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,303 | ₩33,504 | ₩33,303 | ₩33,500 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩33,023 | ₩33,394 | ₩33,023 | ₩33,394 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,317 | ₩33,454 | ₩33,290 | ₩33,305 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,903 | ₩33,170 | ₩32,796 | ₩33,151 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,676 | ₩32,782 | ₩32,489 | ₩32,565 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,050 | ₩33,050 | ₩32,542 | ₩32,823 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,263 | ₩33,263 | ₩33,010 | ₩33,058 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,450 | ₩33,450 | ₩33,317 | ₩33,365 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,036 | ₩33,223 | ₩32,971 | ₩33,116 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,157 | ₩33,210 | ₩33,050 | ₩33,050 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,956 | ₩32,956 | ₩32,662 | ₩32,702 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,716 | ₩33,263 | ₩32,716 | ₩33,197 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,116 | ₩33,230 | ₩33,090 | ₩33,090 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,384 | ₩33,384 | ₩33,210 | ₩33,277 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,103 | ₩33,237 | ₩33,103 | ₩33,143 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,090 | ₩33,090 | ₩32,877 | ₩32,943 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,169 | ₩33,169 | ₩32,983 | ₩33,003 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,370 | ₩33,410 | ₩33,277 | ₩33,370 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,477 | ₩33,651 | ₩33,437 | ₩33,437 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,116 | ₩33,397 | ₩32,809 | ₩33,384 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,237 | ₩33,317 | ₩33,197 | ₩33,263 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,865 | ₩33,865 | ₩33,464 | ₩33,653 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩33,998 | ₩33,998 | ₩33,851 | ₩33,954 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,544 | ₩33,798 | ₩33,424 | ₩33,744 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,584 | ₩34,025 | ₩33,584 | ₩34,025 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,865 | ₩33,958 | ₩33,811 | ₩33,958 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,239 | ₩34,239 | ₩33,985 | ₩34,185 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,185 | ₩34,185 | ₩33,998 | ₩34,065 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,878 | ₩33,998 | ₩33,878 | ₩33,971 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,065 | ₩34,065 | ₩33,718 | ₩33,811 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,838 | ₩34,225 | ₩33,838 | ₩34,057 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩34,025 | ₩34,052 | ₩33,905 | ₩34,044 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,878 | ₩34,185 | ₩33,878 | ₩34,012 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,025 | ₩34,052 | ₩33,771 | ₩33,985 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,891 | ₩34,092 | ₩33,891 | ₩34,012 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,265 | ₩34,265 | ₩33,704 | ₩33,811 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,359 | ₩34,359 | ₩33,945 | ₩34,052 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,305 | ₩34,305 | ₩34,118 | ₩34,137 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,985 | ₩34,199 | ₩33,985 | ₩34,173 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,865 | ₩34,038 | ₩33,824 | ₩34,038 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,771 | ₩33,802 | ₩33,477 | ₩33,504 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,132 | ₩34,132 | ₩33,597 | ₩33,824 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,078 | ₩34,078 | ₩33,692 | ₩33,998 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,798 | ₩33,985 | ₩33,798 | ₩33,891 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,891 | ₩33,891 | ₩33,678 | ₩33,744 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,052 | ₩34,052 | ₩33,744 | ₩34,012 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,158 | ₩34,158 | ₩33,945 | ₩33,998 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,065 | ₩34,065 | ₩33,946 | ₩34,038 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,132 | ₩34,132 | ₩33,958 | ₩34,025 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,279 | ₩34,279 | ₩33,998 | ₩34,052 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,212 | ₩34,319 | ₩34,199 | ₩34,212 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,905 | ₩34,185 | ₩33,891 | ₩34,118 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,704 | ₩33,982 | ₩33,704 | ₩33,918 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩34,012 | ₩34,145 | ₩34,012 | ₩34,105 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩33,998 | ₩34,145 | ₩33,998 | ₩34,065 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,731 | ₩33,931 | ₩33,731 | ₩33,878 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,971 | ₩33,971 | ₩33,784 | ₩33,865 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,784 | ₩33,865 | ₩33,637 | ₩33,859 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,651 | ₩33,865 | ₩33,651 | ₩33,811 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,531 | ₩33,704 | ₩33,531 | ₩33,704 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,637 | ₩33,637 | ₩33,442 | ₩33,544 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,410 | ₩33,544 | ₩33,329 | ₩33,541 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,277 | ₩33,410 | ₩33,250 | ₩33,370 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,170 | ₩33,170 | ₩32,995 | ₩33,119 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,157 | ₩33,157 | ₩32,983 | ₩33,023 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,116 | ₩33,173 | ₩33,036 | ₩33,130 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,250 | ₩33,250 | ₩33,116 | ₩33,170 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,183 | ₩33,263 | ₩33,183 | ₩33,263 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,266 | ₩33,290 | ₩33,223 | ₩33,290 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,263 | ₩33,330 | ₩33,213 | ₩33,277 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,344 | ₩33,424 | ₩33,277 | ₩33,344 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,130 | ₩33,210 | ₩33,090 | ₩33,130 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,143 | ₩33,157 | ₩32,956 | ₩33,050 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,147 | ₩33,147 | ₩32,849 | ₩32,903 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,103 | ₩33,103 | ₩32,994 | ₩33,090 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,237 | ₩33,237 | ₩33,076 | ₩33,157 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,517 | ₩33,517 | ₩33,170 | ₩33,203 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,263 | ₩33,437 | ₩33,170 | ₩33,392 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,076 | ₩33,303 | ₩32,999 | ₩33,263 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,876 | ₩33,090 | ₩32,876 | ₩32,983 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,210 | ₩33,210 | ₩32,970 | ₩33,023 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,116 | ₩33,116 | ₩32,956 | ₩33,023 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,983 | ₩33,090 | ₩32,976 | ₩33,090 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,782 | ₩32,983 | ₩32,762 | ₩32,983 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,809 | ₩32,823 | ₩32,602 | ₩32,602 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,662 | ₩32,836 | ₩32,662 | ₩32,716 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,876 | ₩32,903 | ₩32,796 | ₩32,903 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,529 | ₩32,876 | ₩32,529 | ₩32,782 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,408 | ₩32,662 | ₩32,302 | ₩32,662 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,928 | ₩32,322 | ₩31,928 | ₩32,235 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,393 | ₩32,181 | ₩31,260 | ₩32,008 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,355 | ₩32,355 | ₩31,246 | ₩31,246 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,941 | ₩32,013 | ₩31,769 | ₩31,834 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,700 | ₩32,020 | ₩31,620 | ₩31,887 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,128 | ₩32,336 | ₩31,727 | ₩31,727 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,861 | ₩32,395 | ₩31,861 | ₩32,262 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,782 | ₩32,782 | ₩32,168 | ₩32,315 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,183 | ₩33,187 | ₩33,063 | ₩33,063 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,983 | ₩33,181 | ₩32,983 | ₩33,153 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,223 | ₩33,344 | ₩33,046 | ₩33,210 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,457 | ₩32,876 | ₩32,348 | ₩32,876 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,317 | ₩33,317 | ₩32,716 | ₩32,716 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,916 | ₩33,369 | ₩32,916 | ₩33,237 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩33,022 | ₩33,157 | ₩32,836 | ₩32,836 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,410 | ₩33,410 | ₩33,183 | ₩33,344 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,303 | ₩33,544 | ₩33,243 | ₩33,544 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,277 | ₩33,649 | ₩33,263 | ₩33,370 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,865 | ₩33,962 | ₩33,437 | ₩33,464 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,945 | ₩33,945 | ₩33,718 | ₩33,731 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,132 | ₩34,132 | ₩33,905 | ₩33,931 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,945 | ₩34,012 | ₩33,824 | ₩33,824 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,223 | ₩33,597 | ₩33,223 | ₩33,557 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,584 | ₩33,584 | ₩32,957 | ₩33,157 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,744 | ₩33,744 | ₩33,437 | ₩33,605 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,664 | ₩33,718 | ₩33,547 | ₩33,678 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,397 | ₩33,397 | ₩33,130 | ₩33,237 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,958 | ₩33,958 | ₩33,357 | ₩33,504 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,971 | ₩34,085 | ₩33,664 | ₩33,891 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,254 | ₩33,798 | ₩33,250 | ₩33,744 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,063 | ₩33,357 | ₩33,063 | ₩33,290 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,424 | ₩33,450 | ₩32,706 | ₩32,706 | -2.15% | 3.2천 |
|---|