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 | ₩36,628 | ₩36,628 | ₩36,508 | ₩36,568 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,481 | ₩36,481 | ₩36,214 | ₩36,421 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,454 | ₩36,454 | ₩36,374 | ₩36,434 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,668 | ₩36,681 | ₩36,575 | ₩36,615 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,721 | ₩36,721 | ₩36,601 | ₩36,681 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,628 | ₩36,641 | ₩36,548 | ₩36,561 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,268 | ₩36,441 | ₩36,241 | ₩36,388 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,441 | ₩36,448 | ₩36,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,334 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,535 | ₩36,535 | ₩36,296 | ₩36,388 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,601 | ₩36,601 | ₩36,414 | ₩36,428 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,482 | ₩36,561 | ₩36,482 | ₩36,521 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,348 | ₩36,481 | ₩36,348 | ₩36,454 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,601 | ₩36,628 | ₩36,468 | ₩36,521 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,681 | ₩36,761 | ₩36,681 | ₩36,761 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,561 | ₩36,681 | ₩36,561 | ₩36,681 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,401 | ₩36,581 | ₩36,401 | ₩36,581 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,521 | ₩36,633 | ₩36,521 | ₩36,633 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,601 | ₩36,601 | ₩36,388 | ₩36,473 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,428 | ₩36,521 | ₩36,428 | ₩36,521 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,548 | ₩36,641 | ₩36,548 | ₩36,601 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,788 | ₩36,788 | ₩36,615 | ₩36,615 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,575 | ₩36,575 | ₩36,484 | ₩36,535 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,735 | ₩36,735 | ₩36,615 | ₩36,627 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,735 | ₩36,775 | ₩36,735 | ₩36,735 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,815 | ₩36,815 | ₩36,768 | ₩36,768 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,668 | ₩36,748 | ₩36,668 | ₩36,735 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,481 | ₩36,661 | ₩36,481 | ₩36,661 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,615 | ₩36,615 | ₩36,548 | ₩36,548 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,628 | ₩36,681 | ₩36,628 | ₩36,681 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,735 | ₩36,748 | ₩36,721 | ₩36,721 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,601 | ₩36,775 | ₩36,601 | ₩36,755 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,721 | ₩36,756 | ₩36,695 | ₩36,721 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,715 | ₩36,715 | ₩36,715 | ₩36,715 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,548 | ₩36,688 | ₩36,548 | ₩36,675 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,659 | ₩36,708 | ₩36,641 | ₩36,668 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,628 | ₩36,661 | ₩36,575 | ₩36,575 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,681 | ₩36,711 | ₩36,661 | ₩36,668 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,655 | ₩36,655 | ₩36,628 | ₩36,628 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,868 | ₩36,868 | ₩36,683 | ₩36,721 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,708 | ₩36,761 | ₩36,695 | ₩36,721 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,735 | ₩36,735 | ₩36,668 | ₩36,708 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,801 | ₩36,801 | ₩36,628 | ₩36,683 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,621 | ₩36,621 | ₩36,588 | ₩36,615 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,575 | ₩36,601 | ₩36,548 | ₩36,588 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,575 | ₩36,621 | ₩36,575 | ₩36,615 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,374 | ₩36,555 | ₩36,374 | ₩36,514 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,568 | ₩36,588 | ₩36,494 | ₩36,494 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,454 | ₩36,561 | ₩36,454 | ₩36,561 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,468 | ₩36,468 | ₩36,368 | ₩36,428 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,454 | ₩36,454 | ₩36,214 | ₩36,285 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,214 | ₩36,254 | ₩36,188 | ₩36,254 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,348 | ₩36,348 | ₩36,054 | ₩36,101 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,361 | ₩36,361 | ₩36,174 | ₩36,221 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,174 | ₩36,248 | ₩36,134 | ₩36,208 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,141 | ₩36,161 | ₩36,108 | ₩36,108 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,174 | ₩36,174 | ₩36,067 | ₩36,121 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,388 | ₩36,388 | ₩36,201 | ₩36,221 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,228 | ₩36,321 | ₩36,228 | ₩36,288 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,321 | ₩36,321 | ₩36,161 | ₩36,174 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,241 | ₩36,241 | ₩36,172 | ₩36,172 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,241 | ₩36,241 | ₩36,214 | ₩36,214 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,228 | ₩36,228 | ₩36,161 | ₩36,228 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,181 | ₩36,228 | ₩36,161 | ₩36,181 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,054 | ₩36,174 | ₩36,054 | ₩36,114 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,094 | ₩36,168 | ₩36,094 | ₩36,168 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,148 | ₩36,202 | ₩36,148 | ₩36,202 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,921 | ₩36,047 | ₩35,921 | ₩36,035 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,348 | ₩36,348 | ₩36,148 | ₩36,148 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩35,987 | ₩36,214 | ₩35,987 | ₩36,214 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,241 | ₩36,241 | ₩36,091 | ₩36,091 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,281 | ₩36,281 | ₩36,168 | ₩36,168 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,063 | ₩36,154 | ₩36,054 | ₩36,154 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,881 | ₩36,059 | ₩35,881 | ₩36,043 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,801 | ₩36,014 | ₩35,801 | ₩35,995 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,047 | ₩36,047 | ₩35,947 | ₩35,974 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,787 | ₩36,014 | ₩35,787 | ₩35,889 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩35,947 | ₩35,947 | ₩35,867 | ₩35,887 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,067 | ₩36,067 | ₩35,902 | ₩36,001 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,787 | ₩35,890 | ₩35,787 | ₩35,890 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,721 | ₩35,881 | ₩35,707 | ₩35,707 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,027 | ₩36,027 | ₩35,823 | ₩35,823 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩35,947 | ₩35,947 | ₩35,854 | ₩35,862 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,520 | ₩35,741 | ₩35,520 | ₩35,741 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,507 | ₩35,614 | ₩35,360 | ₩35,614 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,307 | ₩35,414 | ₩35,296 | ₩35,296 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,681 | ₩35,681 | ₩35,240 | ₩35,400 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,640 | ₩35,640 | ₩35,414 | ₩35,420 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,547 | ₩35,560 | ₩35,280 | ₩35,320 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,707 | ₩35,707 | ₩35,574 | ₩35,701 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,534 | ₩35,560 | ₩35,480 | ₩35,507 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,607 | ₩35,681 | ₩35,603 | ₩35,614 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,761 | ₩35,761 | ₩35,460 | ₩35,568 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,547 | ₩35,623 | ₩35,507 | ₩35,600 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,667 | ₩35,667 | ₩35,440 | ₩35,627 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,681 | ₩35,681 | ₩35,520 | ₩35,554 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,494 | ₩35,554 | ₩35,494 | ₩35,534 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,494 | ₩35,494 | ₩35,347 | ₩35,392 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,080 | ₩35,267 | ₩35,080 | ₩35,267 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,893 | ₩35,160 | ₩34,893 | ₩35,160 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,933 | ₩34,933 | ₩34,746 | ₩34,872 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,107 | ₩35,107 | ₩34,933 | ₩34,987 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,113 | ₩35,113 | ₩34,987 | ₩35,047 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,187 | ₩35,300 | ₩35,187 | ₩35,300 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,347 | ₩35,347 | ₩35,133 | ₩35,220 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,027 | ₩35,227 | ₩35,027 | ₩35,227 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,374 | ₩35,378 | ₩35,275 | ₩35,307 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,234 | ₩35,299 | ₩35,187 | ₩35,274 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,280 | ₩35,307 | ₩35,133 | ₩35,167 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,294 | ₩35,347 | ₩35,240 | ₩35,320 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,080 | ₩35,200 | ₩35,080 | ₩35,164 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,027 | ₩35,120 | ₩34,925 | ₩34,947 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,107 | ₩35,107 | ₩35,027 | ₩35,080 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,813 | ₩34,973 | ₩34,800 | ₩34,973 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,893 | ₩34,893 | ₩34,673 | ₩34,732 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,920 | ₩34,920 | ₩34,733 | ₩34,793 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,000 | ₩35,000 | ₩34,853 | ₩34,913 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩34,987 | ₩34,987 | ₩34,813 | ₩34,920 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,680 | ₩34,867 | ₩34,680 | ₩34,800 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,773 | ₩34,880 | ₩34,773 | ₩34,847 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,893 | ₩35,013 | ₩34,760 | ₩34,773 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,893 | ₩34,933 | ₩34,820 | ₩34,893 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,893 | ₩34,893 | ₩34,733 | ₩34,893 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,506 | ₩34,586 | ₩34,480 | ₩34,546 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,493 | ₩34,600 | ₩34,480 | ₩34,560 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,346 | ₩34,566 | ₩34,346 | ₩34,537 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,146 | ₩34,360 | ₩34,106 | ₩34,360 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,253 | ₩34,253 | ₩34,106 | ₩34,115 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,026 | ₩34,146 | ₩33,986 | ₩34,146 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,892 | ₩34,079 | ₩33,892 | ₩33,981 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,305 | ₩33,474 | ₩33,305 | ₩33,474 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,265 | ₩33,465 | ₩33,265 | ₩33,461 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩32,985 | ₩33,356 | ₩32,985 | ₩33,356 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,416 | ₩33,252 | ₩33,267 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,865 | ₩33,132 | ₩32,758 | ₩33,113 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,638 | ₩32,745 | ₩32,451 | ₩32,527 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,012 | ₩33,012 | ₩32,505 | ₩32,785 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,225 | ₩33,225 | ₩32,972 | ₩33,020 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,412 | ₩33,412 | ₩33,279 | ₩33,327 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩32,998 | ₩33,185 | ₩32,933 | ₩33,079 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,119 | ₩33,172 | ₩33,012 | ₩33,012 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,918 | ₩32,918 | ₩32,625 | ₩32,665 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,678 | ₩33,225 | ₩32,678 | ₩33,159 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,079 | ₩33,192 | ₩33,052 | ₩33,052 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,345 | ₩33,345 | ₩33,172 | ₩33,239 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,065 | ₩33,199 | ₩33,065 | ₩33,105 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,052 | ₩33,052 | ₩32,840 | ₩32,905 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,131 | ₩33,131 | ₩32,945 | ₩32,965 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,332 | ₩33,372 | ₩33,239 | ₩33,332 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,439 | ₩33,612 | ₩33,399 | ₩33,399 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,079 | ₩33,359 | ₩32,772 | ₩33,345 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,199 | ₩33,279 | ₩33,159 | ₩33,225 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,826 | ₩33,826 | ₩33,425 | ₩33,615 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩33,959 | ₩33,959 | ₩33,812 | ₩33,915 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,506 | ₩33,759 | ₩33,385 | ₩33,706 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,546 | ₩33,986 | ₩33,546 | ₩33,986 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,826 | ₩33,919 | ₩33,772 | ₩33,919 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,199 | ₩34,199 | ₩33,946 | ₩34,146 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,146 | ₩34,146 | ₩33,959 | ₩34,026 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,839 | ₩33,959 | ₩33,839 | ₩33,933 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,026 | ₩34,026 | ₩33,679 | ₩33,772 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,799 | ₩34,186 | ₩33,799 | ₩34,018 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩33,986 | ₩34,013 | ₩33,866 | ₩34,005 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,839 | ₩34,146 | ₩33,839 | ₩33,973 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩33,986 | ₩34,013 | ₩33,732 | ₩33,946 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,852 | ₩34,053 | ₩33,852 | ₩33,973 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,226 | ₩34,226 | ₩33,666 | ₩33,772 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,319 | ₩34,319 | ₩33,906 | ₩34,013 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,266 | ₩34,266 | ₩34,079 | ₩34,098 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,946 | ₩34,159 | ₩33,946 | ₩34,134 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,826 | ₩33,999 | ₩33,786 | ₩33,999 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,732 | ₩33,763 | ₩33,439 | ₩33,465 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,093 | ₩34,093 | ₩33,559 | ₩33,786 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,039 | ₩34,039 | ₩33,654 | ₩33,959 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,759 | ₩33,946 | ₩33,759 | ₩33,852 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,852 | ₩33,852 | ₩33,639 | ₩33,706 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,013 | ₩34,013 | ₩33,706 | ₩33,973 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,119 | ₩34,119 | ₩33,906 | ₩33,959 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,026 | ₩34,026 | ₩33,907 | ₩33,999 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,093 | ₩34,093 | ₩33,919 | ₩33,986 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,239 | ₩34,239 | ₩33,959 | ₩34,013 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,173 | ₩34,279 | ₩34,159 | ₩34,173 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,866 | ₩34,146 | ₩33,852 | ₩34,079 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,666 | ₩33,943 | ₩33,666 | ₩33,879 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩33,973 | ₩34,106 | ₩33,973 | ₩34,066 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩33,959 | ₩34,106 | ₩33,959 | ₩34,026 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,692 | ₩33,892 | ₩33,692 | ₩33,839 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,933 | ₩33,933 | ₩33,746 | ₩33,826 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,746 | ₩33,826 | ₩33,599 | ₩33,820 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,612 | ₩33,826 | ₩33,612 | ₩33,772 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,492 | ₩33,666 | ₩33,492 | ₩33,666 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,599 | ₩33,599 | ₩33,404 | ₩33,506 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,372 | ₩33,506 | ₩33,291 | ₩33,503 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,239 | ₩33,372 | ₩33,212 | ₩33,332 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,132 | ₩33,132 | ₩32,957 | ₩33,081 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,119 | ₩33,119 | ₩32,945 | ₩32,985 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,079 | ₩33,135 | ₩32,998 | ₩33,092 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,212 | ₩33,212 | ₩33,079 | ₩33,132 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,145 | ₩33,225 | ₩33,145 | ₩33,225 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,228 | ₩33,252 | ₩33,185 | ₩33,252 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,225 | ₩33,292 | ₩33,175 | ₩33,239 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,305 | ₩33,385 | ₩33,239 | ₩33,305 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,092 | ₩33,172 | ₩33,052 | ₩33,092 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,105 | ₩33,119 | ₩32,918 | ₩33,012 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,109 | ₩33,109 | ₩32,812 | ₩32,865 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,065 | ₩33,065 | ₩32,956 | ₩33,052 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,199 | ₩33,199 | ₩33,039 | ₩33,119 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,479 | ₩33,479 | ₩33,132 | ₩33,165 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,225 | ₩33,399 | ₩33,132 | ₩33,353 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,039 | ₩33,265 | ₩32,961 | ₩33,225 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,838 | ₩33,052 | ₩32,838 | ₩32,945 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,172 | ₩33,172 | ₩32,932 | ₩32,985 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,079 | ₩33,079 | ₩32,918 | ₩32,985 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,945 | ₩33,052 | ₩32,938 | ₩33,052 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,745 | ₩32,945 | ₩32,725 | ₩32,945 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,772 | ₩32,785 | ₩32,565 | ₩32,565 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,625 | ₩32,798 | ₩32,625 | ₩32,678 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,838 | ₩32,865 | ₩32,758 | ₩32,865 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,491 | ₩32,838 | ₩32,491 | ₩32,745 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,371 | ₩32,625 | ₩32,265 | ₩32,625 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,891 | ₩32,285 | ₩31,891 | ₩32,198 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,357 | ₩32,144 | ₩31,224 | ₩31,971 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,318 | ₩32,318 | ₩31,210 | ₩31,210 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,904 | ₩31,976 | ₩31,732 | ₩31,798 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,664 | ₩31,983 | ₩31,584 | ₩31,851 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,091 | ₩32,299 | ₩31,691 | ₩31,691 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,824 | ₩32,358 | ₩31,824 | ₩32,225 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,745 | ₩32,745 | ₩32,131 | ₩32,278 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,145 | ₩33,149 | ₩33,025 | ₩33,025 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,945 | ₩33,143 | ₩32,945 | ₩33,115 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,185 | ₩33,305 | ₩33,008 | ₩33,172 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,419 | ₩32,838 | ₩32,311 | ₩32,838 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,279 | ₩33,279 | ₩32,678 | ₩32,678 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,878 | ₩33,331 | ₩32,878 | ₩33,199 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩32,984 | ₩33,119 | ₩32,798 | ₩32,798 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,372 | ₩33,372 | ₩33,145 | ₩33,305 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,265 | ₩33,506 | ₩33,205 | ₩33,506 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,239 | ₩33,611 | ₩33,225 | ₩33,332 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,826 | ₩33,923 | ₩33,399 | ₩33,425 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,906 | ₩33,906 | ₩33,679 | ₩33,692 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,093 | ₩34,093 | ₩33,866 | ₩33,892 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,906 | ₩33,973 | ₩33,786 | ₩33,786 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,185 | ₩33,559 | ₩33,185 | ₩33,519 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,546 | ₩33,546 | ₩32,920 | ₩33,119 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,706 | ₩33,706 | ₩33,399 | ₩33,567 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,626 | ₩33,679 | ₩33,508 | ₩33,639 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,359 | ₩33,359 | ₩33,092 | ₩33,199 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,919 | ₩33,919 | ₩33,319 | ₩33,465 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,933 | ₩34,046 | ₩33,626 | ₩33,852 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,216 | ₩33,759 | ₩33,212 | ₩33,706 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,025 | ₩33,319 | ₩33,025 | ₩33,252 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,385 | ₩33,412 | ₩32,669 | ₩32,669 | -2.15% | 3.2천 |
|---|