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 | ₩36,684 | ₩36,684 | ₩36,564 | ₩36,624 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,537 | ₩36,537 | ₩36,270 | ₩36,477 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,510 | ₩36,510 | ₩36,430 | ₩36,490 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,724 | ₩36,737 | ₩36,630 | ₩36,671 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,777 | ₩36,777 | ₩36,657 | ₩36,737 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,684 | ₩36,697 | ₩36,604 | ₩36,617 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,323 | ₩36,497 | ₩36,296 | ₩36,443 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,497 | ₩36,503 | ₩36,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,390 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,590 | ₩36,590 | ₩36,351 | ₩36,443 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,657 | ₩36,657 | ₩36,470 | ₩36,483 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,538 | ₩36,617 | ₩36,538 | ₩36,577 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,403 | ₩36,537 | ₩36,403 | ₩36,510 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,657 | ₩36,684 | ₩36,524 | ₩36,577 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,737 | ₩36,818 | ₩36,737 | ₩36,818 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,617 | ₩36,737 | ₩36,617 | ₩36,737 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,457 | ₩36,637 | ₩36,457 | ₩36,637 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,577 | ₩36,689 | ₩36,577 | ₩36,689 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,657 | ₩36,657 | ₩36,443 | ₩36,529 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,483 | ₩36,577 | ₩36,483 | ₩36,577 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,604 | ₩36,697 | ₩36,604 | ₩36,657 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,844 | ₩36,844 | ₩36,671 | ₩36,671 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,630 | ₩36,630 | ₩36,540 | ₩36,590 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,791 | ₩36,791 | ₩36,671 | ₩36,683 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,791 | ₩36,831 | ₩36,791 | ₩36,791 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,871 | ₩36,871 | ₩36,824 | ₩36,824 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,724 | ₩36,804 | ₩36,724 | ₩36,791 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,537 | ₩36,717 | ₩36,537 | ₩36,717 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,671 | ₩36,671 | ₩36,604 | ₩36,604 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,684 | ₩36,737 | ₩36,684 | ₩36,737 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,791 | ₩36,804 | ₩36,777 | ₩36,777 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,657 | ₩36,831 | ₩36,657 | ₩36,811 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,777 | ₩36,812 | ₩36,751 | ₩36,777 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,771 | ₩36,771 | ₩36,771 | ₩36,771 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,604 | ₩36,744 | ₩36,604 | ₩36,731 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,715 | ₩36,764 | ₩36,697 | ₩36,724 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,684 | ₩36,717 | ₩36,630 | ₩36,630 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,737 | ₩36,767 | ₩36,717 | ₩36,724 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,711 | ₩36,711 | ₩36,684 | ₩36,684 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,924 | ₩36,924 | ₩36,739 | ₩36,777 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,764 | ₩36,818 | ₩36,751 | ₩36,777 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,791 | ₩36,791 | ₩36,724 | ₩36,764 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,858 | ₩36,858 | ₩36,684 | ₩36,739 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,677 | ₩36,677 | ₩36,644 | ₩36,671 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,630 | ₩36,657 | ₩36,604 | ₩36,644 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,630 | ₩36,677 | ₩36,630 | ₩36,671 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,430 | ₩36,610 | ₩36,430 | ₩36,570 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,624 | ₩36,644 | ₩36,550 | ₩36,550 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,510 | ₩36,617 | ₩36,510 | ₩36,617 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,524 | ₩36,524 | ₩36,423 | ₩36,483 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,510 | ₩36,510 | ₩36,270 | ₩36,340 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,270 | ₩36,310 | ₩36,243 | ₩36,310 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,403 | ₩36,403 | ₩36,109 | ₩36,156 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,417 | ₩36,417 | ₩36,230 | ₩36,276 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,230 | ₩36,303 | ₩36,189 | ₩36,263 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,196 | ₩36,216 | ₩36,163 | ₩36,163 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,230 | ₩36,230 | ₩36,123 | ₩36,176 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,443 | ₩36,443 | ₩36,256 | ₩36,276 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,283 | ₩36,377 | ₩36,283 | ₩36,343 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,377 | ₩36,377 | ₩36,216 | ₩36,230 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,296 | ₩36,296 | ₩36,227 | ₩36,227 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,296 | ₩36,296 | ₩36,270 | ₩36,270 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,283 | ₩36,283 | ₩36,216 | ₩36,283 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,236 | ₩36,283 | ₩36,216 | ₩36,236 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,109 | ₩36,230 | ₩36,109 | ₩36,169 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,149 | ₩36,223 | ₩36,149 | ₩36,223 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,203 | ₩36,258 | ₩36,203 | ₩36,258 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,976 | ₩36,103 | ₩35,976 | ₩36,091 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,403 | ₩36,403 | ₩36,203 | ₩36,203 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩36,042 | ₩36,270 | ₩36,042 | ₩36,270 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,296 | ₩36,296 | ₩36,147 | ₩36,147 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,336 | ₩36,336 | ₩36,223 | ₩36,223 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,119 | ₩36,209 | ₩36,109 | ₩36,209 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,936 | ₩36,115 | ₩35,936 | ₩36,099 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,855 | ₩36,069 | ₩35,855 | ₩36,050 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,103 | ₩36,103 | ₩36,002 | ₩36,029 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,842 | ₩36,069 | ₩35,842 | ₩35,944 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩36,002 | ₩36,002 | ₩35,922 | ₩35,942 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,123 | ₩36,123 | ₩35,957 | ₩36,056 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,842 | ₩35,945 | ₩35,842 | ₩35,945 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,775 | ₩35,936 | ₩35,762 | ₩35,762 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,083 | ₩36,083 | ₩35,878 | ₩35,878 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩36,002 | ₩36,002 | ₩35,909 | ₩35,917 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,575 | ₩35,795 | ₩35,575 | ₩35,795 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,561 | ₩35,668 | ₩35,414 | ₩35,668 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,361 | ₩35,468 | ₩35,350 | ₩35,350 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,735 | ₩35,735 | ₩35,294 | ₩35,454 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,695 | ₩35,695 | ₩35,468 | ₩35,474 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,601 | ₩35,615 | ₩35,334 | ₩35,374 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,762 | ₩35,762 | ₩35,628 | ₩35,755 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,588 | ₩35,615 | ₩35,535 | ₩35,561 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,662 | ₩35,735 | ₩35,658 | ₩35,668 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,815 | ₩35,815 | ₩35,515 | ₩35,623 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,601 | ₩35,678 | ₩35,561 | ₩35,655 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,722 | ₩35,722 | ₩35,495 | ₩35,682 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,735 | ₩35,735 | ₩35,575 | ₩35,608 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,548 | ₩35,608 | ₩35,548 | ₩35,588 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,548 | ₩35,548 | ₩35,401 | ₩35,446 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,134 | ₩35,321 | ₩35,134 | ₩35,321 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,947 | ₩35,214 | ₩34,947 | ₩35,214 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,987 | ₩34,987 | ₩34,800 | ₩34,925 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,160 | ₩35,160 | ₩34,987 | ₩35,040 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,167 | ₩35,167 | ₩35,040 | ₩35,100 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,241 | ₩35,354 | ₩35,241 | ₩35,354 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,401 | ₩35,401 | ₩35,187 | ₩35,274 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,080 | ₩35,281 | ₩35,080 | ₩35,281 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,428 | ₩35,432 | ₩35,329 | ₩35,361 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,287 | ₩35,353 | ₩35,241 | ₩35,327 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,334 | ₩35,361 | ₩35,187 | ₩35,221 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,348 | ₩35,401 | ₩35,294 | ₩35,374 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,134 | ₩35,254 | ₩35,134 | ₩35,218 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,080 | ₩35,174 | ₩34,979 | ₩35,000 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,160 | ₩35,160 | ₩35,080 | ₩35,134 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,866 | ₩35,027 | ₩34,853 | ₩35,027 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,947 | ₩34,947 | ₩34,726 | ₩34,785 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,973 | ₩34,973 | ₩34,786 | ₩34,846 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,054 | ₩35,054 | ₩34,907 | ₩34,967 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩35,040 | ₩35,040 | ₩34,866 | ₩34,973 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,733 | ₩34,920 | ₩34,733 | ₩34,853 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,826 | ₩34,933 | ₩34,826 | ₩34,900 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,947 | ₩35,067 | ₩34,813 | ₩34,826 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,947 | ₩34,987 | ₩34,873 | ₩34,947 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,947 | ₩34,947 | ₩34,786 | ₩34,947 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,559 | ₩34,639 | ₩34,532 | ₩34,599 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,546 | ₩34,653 | ₩34,532 | ₩34,613 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,399 | ₩34,619 | ₩34,399 | ₩34,590 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,198 | ₩34,412 | ₩34,158 | ₩34,412 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,305 | ₩34,305 | ₩34,158 | ₩34,167 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,078 | ₩34,198 | ₩34,038 | ₩34,198 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,944 | ₩34,131 | ₩33,944 | ₩34,033 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,356 | ₩33,525 | ₩33,356 | ₩33,525 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,316 | ₩33,517 | ₩33,316 | ₩33,513 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩33,036 | ₩33,407 | ₩33,036 | ₩33,407 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,330 | ₩33,467 | ₩33,303 | ₩33,318 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,915 | ₩33,183 | ₩32,808 | ₩33,164 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,688 | ₩32,795 | ₩32,501 | ₩32,577 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,062 | ₩33,062 | ₩32,554 | ₩32,835 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,276 | ₩33,276 | ₩33,022 | ₩33,070 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,463 | ₩33,463 | ₩33,330 | ₩33,378 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,049 | ₩33,236 | ₩32,983 | ₩33,129 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,169 | ₩33,223 | ₩33,062 | ₩33,062 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,969 | ₩32,969 | ₩32,675 | ₩32,715 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,728 | ₩33,276 | ₩32,728 | ₩33,209 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,129 | ₩33,243 | ₩33,102 | ₩33,102 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,396 | ₩33,396 | ₩33,223 | ₩33,289 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,116 | ₩33,249 | ₩33,116 | ₩33,156 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,102 | ₩33,102 | ₩32,890 | ₩32,955 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,181 | ₩33,181 | ₩32,995 | ₩33,016 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,383 | ₩33,423 | ₩33,289 | ₩33,383 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,490 | ₩33,664 | ₩33,450 | ₩33,450 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,129 | ₩33,410 | ₩32,822 | ₩33,396 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,249 | ₩33,330 | ₩33,209 | ₩33,276 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,877 | ₩33,877 | ₩33,477 | ₩33,666 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩34,011 | ₩34,011 | ₩33,864 | ₩33,967 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,557 | ₩33,811 | ₩33,436 | ₩33,757 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,597 | ₩34,038 | ₩33,597 | ₩34,038 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,877 | ₩33,971 | ₩33,824 | ₩33,971 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,252 | ₩34,252 | ₩33,998 | ₩34,198 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,198 | ₩34,198 | ₩34,011 | ₩34,078 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,891 | ₩34,011 | ₩33,891 | ₩33,984 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,078 | ₩34,078 | ₩33,730 | ₩33,824 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,851 | ₩34,238 | ₩33,851 | ₩34,070 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩34,038 | ₩34,065 | ₩33,918 | ₩34,057 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,891 | ₩34,198 | ₩33,891 | ₩34,024 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,038 | ₩34,065 | ₩33,784 | ₩33,998 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,904 | ₩34,105 | ₩33,904 | ₩34,024 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,278 | ₩34,278 | ₩33,717 | ₩33,824 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,372 | ₩34,372 | ₩33,958 | ₩34,065 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,318 | ₩34,318 | ₩34,131 | ₩34,150 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,998 | ₩34,212 | ₩33,998 | ₩34,186 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,877 | ₩34,051 | ₩33,837 | ₩34,051 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,784 | ₩33,815 | ₩33,490 | ₩33,517 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,145 | ₩34,145 | ₩33,610 | ₩33,837 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,091 | ₩34,091 | ₩33,705 | ₩34,011 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,811 | ₩33,998 | ₩33,811 | ₩33,904 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,904 | ₩33,904 | ₩33,690 | ₩33,757 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,065 | ₩34,065 | ₩33,757 | ₩34,024 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,171 | ₩34,171 | ₩33,958 | ₩34,011 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,078 | ₩34,078 | ₩33,959 | ₩34,051 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,145 | ₩34,145 | ₩33,971 | ₩34,038 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,292 | ₩34,292 | ₩34,011 | ₩34,065 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,225 | ₩34,332 | ₩34,212 | ₩34,225 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,918 | ₩34,198 | ₩33,904 | ₩34,131 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,717 | ₩33,995 | ₩33,717 | ₩33,931 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩34,024 | ₩34,158 | ₩34,024 | ₩34,118 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩34,011 | ₩34,158 | ₩34,011 | ₩34,078 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,744 | ₩33,944 | ₩33,744 | ₩33,891 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,984 | ₩33,984 | ₩33,797 | ₩33,877 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,797 | ₩33,877 | ₩33,650 | ₩33,872 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,664 | ₩33,877 | ₩33,664 | ₩33,824 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,543 | ₩33,717 | ₩33,543 | ₩33,717 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,650 | ₩33,650 | ₩33,455 | ₩33,557 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,423 | ₩33,557 | ₩33,342 | ₩33,554 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,289 | ₩33,423 | ₩33,263 | ₩33,383 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,183 | ₩33,183 | ₩33,007 | ₩33,132 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,169 | ₩33,169 | ₩32,995 | ₩33,036 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,129 | ₩33,185 | ₩33,049 | ₩33,142 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,263 | ₩33,263 | ₩33,129 | ₩33,183 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,196 | ₩33,276 | ₩33,196 | ₩33,276 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,279 | ₩33,303 | ₩33,236 | ₩33,303 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,276 | ₩33,343 | ₩33,225 | ₩33,289 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,356 | ₩33,436 | ₩33,289 | ₩33,356 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,142 | ₩33,223 | ₩33,102 | ₩33,142 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,156 | ₩33,169 | ₩32,969 | ₩33,062 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,160 | ₩33,160 | ₩32,862 | ₩32,915 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,116 | ₩33,116 | ₩33,006 | ₩33,102 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,249 | ₩33,249 | ₩33,089 | ₩33,169 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,530 | ₩33,530 | ₩33,183 | ₩33,216 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,276 | ₩33,450 | ₩33,183 | ₩33,404 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,089 | ₩33,316 | ₩33,012 | ₩33,276 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,889 | ₩33,102 | ₩32,889 | ₩32,995 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,223 | ₩33,223 | ₩32,982 | ₩33,036 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,129 | ₩33,129 | ₩32,969 | ₩33,036 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,995 | ₩33,102 | ₩32,989 | ₩33,102 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,795 | ₩32,995 | ₩32,775 | ₩32,995 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,822 | ₩32,835 | ₩32,615 | ₩32,615 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,675 | ₩32,848 | ₩32,675 | ₩32,728 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,889 | ₩32,915 | ₩32,808 | ₩32,915 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,541 | ₩32,889 | ₩32,541 | ₩32,795 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,421 | ₩32,675 | ₩32,314 | ₩32,675 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,940 | ₩32,334 | ₩31,940 | ₩32,247 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,405 | ₩32,194 | ₩31,272 | ₩32,020 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,367 | ₩32,367 | ₩31,258 | ₩31,258 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,953 | ₩32,025 | ₩31,781 | ₩31,846 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,713 | ₩32,032 | ₩31,632 | ₩31,900 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,140 | ₩32,349 | ₩31,739 | ₩31,739 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,873 | ₩32,407 | ₩31,873 | ₩32,274 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,795 | ₩32,795 | ₩32,180 | ₩32,327 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,196 | ₩33,200 | ₩33,076 | ₩33,076 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,995 | ₩33,193 | ₩32,995 | ₩33,165 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,236 | ₩33,356 | ₩33,058 | ₩33,223 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,469 | ₩32,889 | ₩32,361 | ₩32,889 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,330 | ₩33,330 | ₩32,728 | ₩32,728 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,929 | ₩33,382 | ₩32,929 | ₩33,249 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩33,034 | ₩33,169 | ₩32,848 | ₩32,848 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,423 | ₩33,423 | ₩33,196 | ₩33,356 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,316 | ₩33,557 | ₩33,256 | ₩33,557 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,289 | ₩33,662 | ₩33,276 | ₩33,383 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,877 | ₩33,975 | ₩33,450 | ₩33,477 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,958 | ₩33,958 | ₩33,730 | ₩33,744 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,145 | ₩34,145 | ₩33,918 | ₩33,944 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,958 | ₩34,024 | ₩33,837 | ₩33,837 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,236 | ₩33,610 | ₩33,236 | ₩33,570 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,597 | ₩33,597 | ₩32,970 | ₩33,169 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,757 | ₩33,757 | ₩33,450 | ₩33,618 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,677 | ₩33,730 | ₩33,559 | ₩33,690 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,410 | ₩33,410 | ₩33,142 | ₩33,249 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,971 | ₩33,971 | ₩33,370 | ₩33,517 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,984 | ₩34,098 | ₩33,677 | ₩33,904 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,267 | ₩33,811 | ₩33,263 | ₩33,757 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,076 | ₩33,370 | ₩33,076 | ₩33,303 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,436 | ₩33,463 | ₩32,719 | ₩32,719 | -2.15% | 3.2천 |
|---|