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 | ₩36,692 | ₩36,692 | ₩36,572 | ₩36,632 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,545 | ₩36,545 | ₩36,277 | ₩36,485 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,518 | ₩36,518 | ₩36,438 | ₩36,498 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,732 | ₩36,745 | ₩36,638 | ₩36,678 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,785 | ₩36,785 | ₩36,665 | ₩36,745 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,692 | ₩36,705 | ₩36,612 | ₩36,625 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,331 | ₩36,505 | ₩36,304 | ₩36,451 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,505 | ₩36,511 | ₩36,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,398 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,598 | ₩36,598 | ₩36,359 | ₩36,451 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,665 | ₩36,665 | ₩36,478 | ₩36,491 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,546 | ₩36,625 | ₩36,546 | ₩36,585 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,411 | ₩36,545 | ₩36,411 | ₩36,518 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,665 | ₩36,692 | ₩36,531 | ₩36,585 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,745 | ₩36,826 | ₩36,745 | ₩36,826 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,625 | ₩36,745 | ₩36,625 | ₩36,745 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,465 | ₩36,645 | ₩36,465 | ₩36,645 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,585 | ₩36,697 | ₩36,585 | ₩36,697 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,665 | ₩36,665 | ₩36,451 | ₩36,537 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,491 | ₩36,585 | ₩36,491 | ₩36,585 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,612 | ₩36,705 | ₩36,612 | ₩36,665 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,852 | ₩36,852 | ₩36,678 | ₩36,678 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,638 | ₩36,638 | ₩36,548 | ₩36,598 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,799 | ₩36,799 | ₩36,678 | ₩36,691 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,799 | ₩36,839 | ₩36,799 | ₩36,799 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,879 | ₩36,879 | ₩36,832 | ₩36,832 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,732 | ₩36,812 | ₩36,732 | ₩36,799 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,545 | ₩36,725 | ₩36,545 | ₩36,725 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,678 | ₩36,678 | ₩36,612 | ₩36,612 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,692 | ₩36,745 | ₩36,692 | ₩36,745 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,799 | ₩36,812 | ₩36,785 | ₩36,785 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,665 | ₩36,839 | ₩36,665 | ₩36,819 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,785 | ₩36,820 | ₩36,759 | ₩36,785 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,779 | ₩36,779 | ₩36,779 | ₩36,779 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,612 | ₩36,752 | ₩36,612 | ₩36,739 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,723 | ₩36,772 | ₩36,705 | ₩36,732 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,692 | ₩36,725 | ₩36,638 | ₩36,638 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,745 | ₩36,775 | ₩36,725 | ₩36,732 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,719 | ₩36,719 | ₩36,692 | ₩36,692 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,932 | ₩36,932 | ₩36,747 | ₩36,785 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,772 | ₩36,826 | ₩36,759 | ₩36,785 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,799 | ₩36,799 | ₩36,732 | ₩36,772 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,866 | ₩36,866 | ₩36,692 | ₩36,747 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,685 | ₩36,685 | ₩36,652 | ₩36,678 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,638 | ₩36,665 | ₩36,612 | ₩36,652 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,638 | ₩36,685 | ₩36,638 | ₩36,678 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,438 | ₩36,618 | ₩36,438 | ₩36,578 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,632 | ₩36,652 | ₩36,558 | ₩36,558 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,518 | ₩36,625 | ₩36,518 | ₩36,625 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,531 | ₩36,531 | ₩36,431 | ₩36,491 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,518 | ₩36,518 | ₩36,277 | ₩36,348 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,277 | ₩36,318 | ₩36,251 | ₩36,318 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,411 | ₩36,411 | ₩36,117 | ₩36,164 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,425 | ₩36,425 | ₩36,237 | ₩36,284 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,237 | ₩36,311 | ₩36,197 | ₩36,271 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,204 | ₩36,224 | ₩36,171 | ₩36,171 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,237 | ₩36,237 | ₩36,130 | ₩36,184 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,451 | ₩36,451 | ₩36,264 | ₩36,284 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,291 | ₩36,384 | ₩36,291 | ₩36,351 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,384 | ₩36,384 | ₩36,224 | ₩36,237 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,304 | ₩36,304 | ₩36,235 | ₩36,235 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,304 | ₩36,304 | ₩36,277 | ₩36,277 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,291 | ₩36,291 | ₩36,224 | ₩36,291 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,244 | ₩36,291 | ₩36,224 | ₩36,244 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,117 | ₩36,237 | ₩36,117 | ₩36,177 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,157 | ₩36,231 | ₩36,157 | ₩36,231 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,211 | ₩36,265 | ₩36,211 | ₩36,265 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,983 | ₩36,110 | ₩35,983 | ₩36,098 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,411 | ₩36,411 | ₩36,211 | ₩36,211 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩36,050 | ₩36,277 | ₩36,050 | ₩36,277 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,304 | ₩36,304 | ₩36,155 | ₩36,155 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,344 | ₩36,344 | ₩36,231 | ₩36,231 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,126 | ₩36,217 | ₩36,117 | ₩36,217 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,943 | ₩36,122 | ₩35,943 | ₩36,106 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,863 | ₩36,077 | ₩35,863 | ₩36,058 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,110 | ₩36,110 | ₩36,010 | ₩36,037 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,850 | ₩36,077 | ₩35,850 | ₩35,951 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩36,010 | ₩36,010 | ₩35,930 | ₩35,950 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,130 | ₩36,130 | ₩35,965 | ₩36,064 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,850 | ₩35,953 | ₩35,850 | ₩35,953 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,783 | ₩35,943 | ₩35,770 | ₩35,770 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,090 | ₩36,090 | ₩35,886 | ₩35,886 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩36,010 | ₩36,010 | ₩35,917 | ₩35,925 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,582 | ₩35,803 | ₩35,582 | ₩35,803 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,569 | ₩35,676 | ₩35,422 | ₩35,676 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,369 | ₩35,475 | ₩35,358 | ₩35,358 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,743 | ₩35,743 | ₩35,302 | ₩35,462 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,703 | ₩35,703 | ₩35,475 | ₩35,482 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,609 | ₩35,623 | ₩35,342 | ₩35,382 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,770 | ₩35,770 | ₩35,636 | ₩35,763 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,596 | ₩35,623 | ₩35,542 | ₩35,569 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,669 | ₩35,743 | ₩35,665 | ₩35,676 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,823 | ₩35,823 | ₩35,522 | ₩35,631 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,609 | ₩35,685 | ₩35,569 | ₩35,663 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,729 | ₩35,729 | ₩35,502 | ₩35,689 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,743 | ₩35,743 | ₩35,582 | ₩35,616 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,556 | ₩35,616 | ₩35,556 | ₩35,596 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,556 | ₩35,556 | ₩35,409 | ₩35,454 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,141 | ₩35,328 | ₩35,141 | ₩35,328 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,954 | ₩35,222 | ₩34,954 | ₩35,222 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,994 | ₩34,994 | ₩34,807 | ₩34,933 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,168 | ₩35,168 | ₩34,994 | ₩35,048 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,175 | ₩35,175 | ₩35,048 | ₩35,108 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,248 | ₩35,362 | ₩35,248 | ₩35,362 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,409 | ₩35,409 | ₩35,195 | ₩35,282 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,088 | ₩35,288 | ₩35,088 | ₩35,288 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,435 | ₩35,439 | ₩35,336 | ₩35,369 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,295 | ₩35,361 | ₩35,248 | ₩35,335 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,342 | ₩35,369 | ₩35,195 | ₩35,228 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,355 | ₩35,409 | ₩35,302 | ₩35,382 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,141 | ₩35,262 | ₩35,141 | ₩35,226 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,088 | ₩35,181 | ₩34,986 | ₩35,008 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,168 | ₩35,168 | ₩35,088 | ₩35,141 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,874 | ₩35,034 | ₩34,861 | ₩35,034 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,954 | ₩34,954 | ₩34,734 | ₩34,792 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,981 | ₩34,981 | ₩34,794 | ₩34,854 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,061 | ₩35,061 | ₩34,914 | ₩34,974 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩35,048 | ₩35,048 | ₩34,874 | ₩34,981 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,740 | ₩34,927 | ₩34,740 | ₩34,861 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,834 | ₩34,941 | ₩34,834 | ₩34,907 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,954 | ₩35,074 | ₩34,821 | ₩34,834 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,954 | ₩34,994 | ₩34,881 | ₩34,954 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,954 | ₩34,954 | ₩34,794 | ₩34,954 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,567 | ₩34,647 | ₩34,540 | ₩34,607 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,553 | ₩34,660 | ₩34,540 | ₩34,620 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,406 | ₩34,627 | ₩34,406 | ₩34,597 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,206 | ₩34,420 | ₩34,166 | ₩34,420 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,313 | ₩34,313 | ₩34,166 | ₩34,175 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,085 | ₩34,206 | ₩34,045 | ₩34,206 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,952 | ₩34,139 | ₩33,952 | ₩34,040 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,364 | ₩33,532 | ₩33,364 | ₩33,532 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,323 | ₩33,524 | ₩33,323 | ₩33,520 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩33,043 | ₩33,414 | ₩33,043 | ₩33,414 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,337 | ₩33,474 | ₩33,310 | ₩33,325 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,922 | ₩33,190 | ₩32,815 | ₩33,171 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,695 | ₩32,802 | ₩32,508 | ₩32,584 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,069 | ₩33,069 | ₩32,562 | ₩32,842 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,283 | ₩33,283 | ₩33,029 | ₩33,077 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,470 | ₩33,470 | ₩33,337 | ₩33,385 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,056 | ₩33,243 | ₩32,991 | ₩33,136 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,176 | ₩33,230 | ₩33,069 | ₩33,069 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,976 | ₩32,976 | ₩32,682 | ₩32,722 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,735 | ₩33,283 | ₩32,735 | ₩33,216 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,136 | ₩33,250 | ₩33,110 | ₩33,110 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,404 | ₩33,404 | ₩33,230 | ₩33,297 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,123 | ₩33,257 | ₩33,123 | ₩33,163 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,110 | ₩33,110 | ₩32,897 | ₩32,963 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,188 | ₩33,188 | ₩33,003 | ₩33,023 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,390 | ₩33,430 | ₩33,297 | ₩33,390 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,497 | ₩33,671 | ₩33,457 | ₩33,457 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,136 | ₩33,417 | ₩32,829 | ₩33,404 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,257 | ₩33,337 | ₩33,216 | ₩33,283 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,885 | ₩33,885 | ₩33,484 | ₩33,674 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩34,019 | ₩34,019 | ₩33,871 | ₩33,974 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,564 | ₩33,818 | ₩33,444 | ₩33,765 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,604 | ₩34,045 | ₩33,604 | ₩34,045 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,885 | ₩33,978 | ₩33,831 | ₩33,978 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,259 | ₩34,259 | ₩34,005 | ₩34,206 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,206 | ₩34,206 | ₩34,019 | ₩34,085 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,898 | ₩34,019 | ₩33,898 | ₩33,992 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,085 | ₩34,085 | ₩33,738 | ₩33,831 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,858 | ₩34,246 | ₩33,858 | ₩34,077 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩34,045 | ₩34,072 | ₩33,925 | ₩34,064 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,898 | ₩34,206 | ₩33,898 | ₩34,032 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,045 | ₩34,072 | ₩33,791 | ₩34,005 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,912 | ₩34,112 | ₩33,912 | ₩34,032 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,286 | ₩34,286 | ₩33,724 | ₩33,831 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,379 | ₩34,379 | ₩33,965 | ₩34,072 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,326 | ₩34,326 | ₩34,139 | ₩34,158 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩34,005 | ₩34,219 | ₩34,005 | ₩34,194 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,885 | ₩34,059 | ₩33,845 | ₩34,059 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,791 | ₩33,822 | ₩33,497 | ₩33,524 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,152 | ₩34,152 | ₩33,618 | ₩33,845 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,099 | ₩34,099 | ₩33,712 | ₩34,019 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,818 | ₩34,005 | ₩33,818 | ₩33,912 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,912 | ₩33,912 | ₩33,698 | ₩33,765 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,072 | ₩34,072 | ₩33,765 | ₩34,032 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,179 | ₩34,179 | ₩33,965 | ₩34,019 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,085 | ₩34,085 | ₩33,966 | ₩34,059 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,152 | ₩34,152 | ₩33,978 | ₩34,045 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,299 | ₩34,299 | ₩34,019 | ₩34,072 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,232 | ₩34,339 | ₩34,219 | ₩34,232 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,925 | ₩34,206 | ₩33,912 | ₩34,139 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,724 | ₩34,002 | ₩33,724 | ₩33,938 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩34,032 | ₩34,166 | ₩34,032 | ₩34,125 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩34,019 | ₩34,166 | ₩34,019 | ₩34,085 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,751 | ₩33,952 | ₩33,751 | ₩33,898 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,992 | ₩33,992 | ₩33,805 | ₩33,885 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,805 | ₩33,885 | ₩33,658 | ₩33,879 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,671 | ₩33,885 | ₩33,671 | ₩33,831 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,551 | ₩33,724 | ₩33,551 | ₩33,724 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,658 | ₩33,658 | ₩33,462 | ₩33,564 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,430 | ₩33,564 | ₩33,349 | ₩33,561 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,297 | ₩33,430 | ₩33,270 | ₩33,390 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,190 | ₩33,190 | ₩33,015 | ₩33,139 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,176 | ₩33,176 | ₩33,003 | ₩33,043 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,136 | ₩33,192 | ₩33,056 | ₩33,150 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,270 | ₩33,270 | ₩33,136 | ₩33,190 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,203 | ₩33,283 | ₩33,203 | ₩33,283 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,286 | ₩33,310 | ₩33,243 | ₩33,310 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,283 | ₩33,350 | ₩33,233 | ₩33,297 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,364 | ₩33,444 | ₩33,297 | ₩33,364 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,150 | ₩33,230 | ₩33,110 | ₩33,150 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,163 | ₩33,176 | ₩32,976 | ₩33,069 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,167 | ₩33,167 | ₩32,869 | ₩32,922 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,123 | ₩33,123 | ₩33,013 | ₩33,110 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,257 | ₩33,257 | ₩33,096 | ₩33,176 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,537 | ₩33,537 | ₩33,190 | ₩33,223 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,283 | ₩33,457 | ₩33,190 | ₩33,412 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,096 | ₩33,323 | ₩33,019 | ₩33,283 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,896 | ₩33,110 | ₩32,896 | ₩33,003 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,230 | ₩33,230 | ₩32,989 | ₩33,043 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,136 | ₩33,136 | ₩32,976 | ₩33,043 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩33,003 | ₩33,110 | ₩32,996 | ₩33,110 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,802 | ₩33,003 | ₩32,782 | ₩33,003 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,829 | ₩32,842 | ₩32,622 | ₩32,622 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,682 | ₩32,856 | ₩32,682 | ₩32,735 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,896 | ₩32,922 | ₩32,815 | ₩32,922 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,548 | ₩32,896 | ₩32,548 | ₩32,802 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,428 | ₩32,682 | ₩32,321 | ₩32,682 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,947 | ₩32,341 | ₩31,947 | ₩32,254 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,412 | ₩32,201 | ₩31,278 | ₩32,027 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,374 | ₩32,374 | ₩31,265 | ₩31,265 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,960 | ₩32,032 | ₩31,788 | ₩31,853 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,719 | ₩32,039 | ₩31,639 | ₩31,907 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,147 | ₩32,356 | ₩31,746 | ₩31,746 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,880 | ₩32,414 | ₩31,880 | ₩32,281 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,802 | ₩32,802 | ₩32,187 | ₩32,334 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,203 | ₩33,207 | ₩33,083 | ₩33,083 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩33,003 | ₩33,200 | ₩33,003 | ₩33,172 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,243 | ₩33,364 | ₩33,065 | ₩33,230 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,476 | ₩32,896 | ₩32,368 | ₩32,896 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,337 | ₩33,337 | ₩32,735 | ₩32,735 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,936 | ₩33,389 | ₩32,936 | ₩33,257 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩33,041 | ₩33,176 | ₩32,856 | ₩32,856 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,430 | ₩33,430 | ₩33,203 | ₩33,364 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,323 | ₩33,564 | ₩33,263 | ₩33,564 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,297 | ₩33,670 | ₩33,283 | ₩33,390 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,885 | ₩33,982 | ₩33,457 | ₩33,484 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,965 | ₩33,965 | ₩33,738 | ₩33,751 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,152 | ₩34,152 | ₩33,925 | ₩33,952 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,965 | ₩34,032 | ₩33,845 | ₩33,845 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,243 | ₩33,618 | ₩33,243 | ₩33,577 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,604 | ₩33,604 | ₩32,977 | ₩33,176 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,765 | ₩33,765 | ₩33,457 | ₩33,626 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,684 | ₩33,738 | ₩33,567 | ₩33,698 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,417 | ₩33,417 | ₩33,150 | ₩33,257 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,978 | ₩33,978 | ₩33,377 | ₩33,524 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,992 | ₩34,105 | ₩33,684 | ₩33,912 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,274 | ₩33,818 | ₩33,270 | ₩33,765 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,083 | ₩33,377 | ₩33,083 | ₩33,310 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,444 | ₩33,470 | ₩32,726 | ₩32,726 | -2.15% | 3.2천 |
|---|