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 | ₩36,629 | ₩36,629 | ₩36,509 | ₩36,569 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,482 | ₩36,482 | ₩36,215 | ₩36,422 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,455 | ₩36,455 | ₩36,375 | ₩36,435 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,669 | ₩36,682 | ₩36,575 | ₩36,615 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,722 | ₩36,722 | ₩36,602 | ₩36,682 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,629 | ₩36,642 | ₩36,549 | ₩36,562 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,268 | ₩36,442 | ₩36,242 | ₩36,389 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,442 | ₩36,449 | ₩36,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,335 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,535 | ₩36,535 | ₩36,296 | ₩36,389 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,602 | ₩36,602 | ₩36,415 | ₩36,429 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,483 | ₩36,562 | ₩36,483 | ₩36,522 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,349 | ₩36,482 | ₩36,349 | ₩36,455 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,602 | ₩36,629 | ₩36,469 | ₩36,522 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,682 | ₩36,762 | ₩36,682 | ₩36,762 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,562 | ₩36,682 | ₩36,562 | ₩36,682 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,402 | ₩36,582 | ₩36,402 | ₩36,582 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,522 | ₩36,634 | ₩36,522 | ₩36,634 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,602 | ₩36,602 | ₩36,389 | ₩36,474 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,429 | ₩36,522 | ₩36,429 | ₩36,522 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,549 | ₩36,642 | ₩36,549 | ₩36,602 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,789 | ₩36,789 | ₩36,615 | ₩36,615 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,575 | ₩36,575 | ₩36,485 | ₩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 | ₩36,776 | ₩36,735 | ₩36,735 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,816 | ₩36,816 | ₩36,769 | ₩36,769 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,669 | ₩36,749 | ₩36,669 | ₩36,735 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,482 | ₩36,662 | ₩36,482 | ₩36,662 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,615 | ₩36,615 | ₩36,549 | ₩36,549 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,629 | ₩36,682 | ₩36,629 | ₩36,682 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,735 | ₩36,749 | ₩36,722 | ₩36,722 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,602 | ₩36,776 | ₩36,602 | ₩36,755 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,722 | ₩36,757 | ₩36,695 | ₩36,722 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,715 | ₩36,715 | ₩36,715 | ₩36,715 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,549 | ₩36,689 | ₩36,549 | ₩36,675 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,659 | ₩36,709 | ₩36,642 | ₩36,669 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,629 | ₩36,662 | ₩36,575 | ₩36,575 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,682 | ₩36,711 | ₩36,662 | ₩36,669 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,655 | ₩36,655 | ₩36,629 | ₩36,629 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,869 | ₩36,869 | ₩36,683 | ₩36,722 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,709 | ₩36,762 | ₩36,695 | ₩36,722 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,735 | ₩36,735 | ₩36,669 | ₩36,709 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,802 | ₩36,802 | ₩36,629 | ₩36,683 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,622 | ₩36,622 | ₩36,589 | ₩36,615 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,575 | ₩36,602 | ₩36,549 | ₩36,589 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,575 | ₩36,622 | ₩36,575 | ₩36,615 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,375 | ₩36,555 | ₩36,375 | ₩36,515 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,569 | ₩36,589 | ₩36,495 | ₩36,495 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,455 | ₩36,562 | ₩36,455 | ₩36,562 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,469 | ₩36,469 | ₩36,369 | ₩36,429 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,455 | ₩36,455 | ₩36,215 | ₩36,286 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,215 | ₩36,255 | ₩36,188 | ₩36,255 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,349 | ₩36,349 | ₩36,055 | ₩36,102 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,362 | ₩36,362 | ₩36,175 | ₩36,222 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,175 | ₩36,248 | ₩36,135 | ₩36,208 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,142 | ₩36,162 | ₩36,108 | ₩36,108 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,175 | ₩36,175 | ₩36,068 | ₩36,122 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,389 | ₩36,389 | ₩36,202 | ₩36,222 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,228 | ₩36,322 | ₩36,228 | ₩36,288 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,322 | ₩36,322 | ₩36,162 | ₩36,175 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,242 | ₩36,242 | ₩36,172 | ₩36,172 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,242 | ₩36,242 | ₩36,215 | ₩36,215 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,228 | ₩36,228 | ₩36,162 | ₩36,228 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,182 | ₩36,228 | ₩36,162 | ₩36,182 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,055 | ₩36,175 | ₩36,055 | ₩36,115 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,095 | ₩36,168 | ₩36,095 | ₩36,168 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,148 | ₩36,203 | ₩36,148 | ₩36,203 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,922 | ₩36,048 | ₩35,922 | ₩36,036 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,349 | ₩36,349 | ₩36,148 | ₩36,148 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩35,988 | ₩36,215 | ₩35,988 | ₩36,215 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,242 | ₩36,242 | ₩36,092 | ₩36,092 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,282 | ₩36,282 | ₩36,168 | ₩36,168 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,064 | ₩36,155 | ₩36,055 | ₩36,155 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,881 | ₩36,060 | ₩35,881 | ₩36,044 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,801 | ₩36,015 | ₩35,801 | ₩35,996 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,048 | ₩36,048 | ₩35,948 | ₩35,975 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,788 | ₩36,015 | ₩35,788 | ₩35,889 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩35,948 | ₩35,948 | ₩35,868 | ₩35,888 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,068 | ₩36,068 | ₩35,903 | ₩36,002 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,788 | ₩35,891 | ₩35,788 | ₩35,891 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,721 | ₩35,881 | ₩35,708 | ₩35,708 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,028 | ₩36,028 | ₩35,824 | ₩35,824 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩35,948 | ₩35,948 | ₩35,855 | ₩35,863 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,521 | ₩35,741 | ₩35,521 | ₩35,741 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,508 | ₩35,615 | ₩35,361 | ₩35,615 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,308 | ₩35,414 | ₩35,297 | ₩35,297 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,681 | ₩35,681 | ₩35,241 | ₩35,401 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,641 | ₩35,641 | ₩35,414 | ₩35,421 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,548 | ₩35,561 | ₩35,281 | ₩35,321 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,708 | ₩35,708 | ₩35,575 | ₩35,701 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,535 | ₩35,561 | ₩35,481 | ₩35,508 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,608 | ₩35,681 | ₩35,604 | ₩35,615 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,761 | ₩35,761 | ₩35,461 | ₩35,569 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,548 | ₩35,624 | ₩35,508 | ₩35,601 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,668 | ₩35,668 | ₩35,441 | ₩35,628 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,681 | ₩35,681 | ₩35,521 | ₩35,555 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,495 | ₩35,555 | ₩35,495 | ₩35,535 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,495 | ₩35,495 | ₩35,348 | ₩35,393 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,081 | ₩35,268 | ₩35,081 | ₩35,268 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,894 | ₩35,161 | ₩34,894 | ₩35,161 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,934 | ₩34,934 | ₩34,747 | ₩34,873 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,108 | ₩35,108 | ₩34,934 | ₩34,987 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,114 | ₩35,114 | ₩34,987 | ₩35,047 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,188 | ₩35,301 | ₩35,188 | ₩35,301 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,348 | ₩35,348 | ₩35,134 | ₩35,221 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,027 | ₩35,228 | ₩35,027 | ₩35,228 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,374 | ₩35,378 | ₩35,276 | ₩35,308 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,234 | ₩35,300 | ₩35,188 | ₩35,274 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,281 | ₩35,308 | ₩35,134 | ₩35,168 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,294 | ₩35,348 | ₩35,241 | ₩35,321 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,081 | ₩35,201 | ₩35,081 | ₩35,165 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,027 | ₩35,121 | ₩34,926 | ₩34,947 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,108 | ₩35,108 | ₩35,027 | ₩35,081 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,814 | ₩34,974 | ₩34,801 | ₩34,974 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,894 | ₩34,894 | ₩34,674 | ₩34,733 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,921 | ₩34,921 | ₩34,734 | ₩34,794 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,001 | ₩35,001 | ₩34,854 | ₩34,914 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩34,987 | ₩34,987 | ₩34,814 | ₩34,921 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,681 | ₩34,867 | ₩34,681 | ₩34,801 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,774 | ₩34,881 | ₩34,774 | ₩34,847 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,894 | ₩35,014 | ₩34,761 | ₩34,774 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,894 | ₩34,934 | ₩34,821 | ₩34,894 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,894 | ₩34,894 | ₩34,734 | ₩34,894 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,507 | ₩34,587 | ₩34,480 | ₩34,547 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,494 | ₩34,600 | ₩34,480 | ₩34,560 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,347 | ₩34,567 | ₩34,347 | ₩34,538 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,147 | ₩34,360 | ₩34,107 | ₩34,360 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,254 | ₩34,254 | ₩34,107 | ₩34,116 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,027 | ₩34,147 | ₩33,987 | ₩34,147 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,893 | ₩34,080 | ₩33,893 | ₩33,981 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,306 | ₩33,474 | ₩33,306 | ₩33,474 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,266 | ₩33,466 | ₩33,266 | ₩33,462 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩32,986 | ₩33,357 | ₩32,986 | ₩33,357 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,417 | ₩33,253 | ₩33,267 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,866 | ₩33,133 | ₩32,759 | ₩33,114 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,639 | ₩32,746 | ₩32,452 | ₩32,528 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,013 | ₩33,013 | ₩32,505 | ₩32,786 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,226 | ₩33,226 | ₩32,973 | ₩33,021 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,413 | ₩33,413 | ₩33,279 | ₩33,327 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩32,999 | ₩33,186 | ₩32,934 | ₩33,079 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,119 | ₩33,173 | ₩33,013 | ₩33,013 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,919 | ₩32,919 | ₩32,626 | ₩32,666 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,679 | ₩33,226 | ₩32,679 | ₩33,159 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,079 | ₩33,193 | ₩33,053 | ₩33,053 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,346 | ₩33,346 | ₩33,173 | ₩33,239 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,066 | ₩33,199 | ₩33,066 | ₩33,106 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,053 | ₩33,053 | ₩32,840 | ₩32,906 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,131 | ₩33,131 | ₩32,946 | ₩32,966 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,333 | ₩33,373 | ₩33,239 | ₩33,333 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,440 | ₩33,613 | ₩33,400 | ₩33,400 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,079 | ₩33,360 | ₩32,772 | ₩33,346 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,199 | ₩33,279 | ₩33,159 | ₩33,226 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,827 | ₩33,827 | ₩33,426 | ₩33,616 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩33,960 | ₩33,960 | ₩33,813 | ₩33,916 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,506 | ₩33,760 | ₩33,386 | ₩33,706 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,546 | ₩33,987 | ₩33,546 | ₩33,987 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,827 | ₩33,920 | ₩33,773 | ₩33,920 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,200 | ₩34,200 | ₩33,947 | ₩34,147 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,147 | ₩34,147 | ₩33,960 | ₩34,027 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,840 | ₩33,960 | ₩33,840 | ₩33,933 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,027 | ₩34,027 | ₩33,680 | ₩33,773 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,800 | ₩34,187 | ₩33,800 | ₩34,019 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩33,987 | ₩34,013 | ₩33,867 | ₩34,005 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,840 | ₩34,147 | ₩33,840 | ₩33,973 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩33,987 | ₩34,013 | ₩33,733 | ₩33,947 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,853 | ₩34,053 | ₩33,853 | ₩33,973 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,227 | ₩34,227 | ₩33,666 | ₩33,773 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,320 | ₩34,320 | ₩33,907 | ₩34,013 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,267 | ₩34,267 | ₩34,080 | ₩34,099 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,947 | ₩34,160 | ₩33,947 | ₩34,135 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,827 | ₩34,000 | ₩33,787 | ₩34,000 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,733 | ₩33,764 | ₩33,440 | ₩33,466 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,093 | ₩34,093 | ₩33,560 | ₩33,787 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,040 | ₩34,040 | ₩33,654 | ₩33,960 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,760 | ₩33,947 | ₩33,760 | ₩33,853 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,853 | ₩33,853 | ₩33,640 | ₩33,706 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,013 | ₩34,013 | ₩33,706 | ₩33,973 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,120 | ₩34,120 | ₩33,907 | ₩33,960 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,027 | ₩34,027 | ₩33,908 | ₩34,000 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,093 | ₩34,093 | ₩33,920 | ₩33,987 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,240 | ₩34,240 | ₩33,960 | ₩34,013 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,173 | ₩34,280 | ₩34,160 | ₩34,173 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,867 | ₩34,147 | ₩33,853 | ₩34,080 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,666 | ₩33,944 | ₩33,666 | ₩33,880 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩33,973 | ₩34,107 | ₩33,973 | ₩34,067 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩33,960 | ₩34,107 | ₩33,960 | ₩34,027 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,693 | ₩33,893 | ₩33,693 | ₩33,840 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,933 | ₩33,933 | ₩33,746 | ₩33,827 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,746 | ₩33,827 | ₩33,600 | ₩33,821 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,613 | ₩33,827 | ₩33,613 | ₩33,773 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,493 | ₩33,666 | ₩33,493 | ₩33,666 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,600 | ₩33,600 | ₩33,405 | ₩33,506 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,373 | ₩33,506 | ₩33,291 | ₩33,504 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,239 | ₩33,373 | ₩33,213 | ₩33,333 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,133 | ₩33,133 | ₩32,958 | ₩33,082 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,119 | ₩33,119 | ₩32,946 | ₩32,986 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,079 | ₩33,135 | ₩32,999 | ₩33,093 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,213 | ₩33,213 | ₩33,079 | ₩33,133 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,146 | ₩33,226 | ₩33,146 | ₩33,226 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,229 | ₩33,253 | ₩33,186 | ₩33,253 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,226 | ₩33,293 | ₩33,175 | ₩33,239 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,306 | ₩33,386 | ₩33,239 | ₩33,306 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,093 | ₩33,173 | ₩33,053 | ₩33,093 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,106 | ₩33,119 | ₩32,919 | ₩33,013 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,110 | ₩33,110 | ₩32,812 | ₩32,866 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,066 | ₩33,066 | ₩32,957 | ₩33,053 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,199 | ₩33,199 | ₩33,039 | ₩33,119 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,480 | ₩33,480 | ₩33,133 | ₩33,166 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,226 | ₩33,400 | ₩33,133 | ₩33,354 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,039 | ₩33,266 | ₩32,962 | ₩33,226 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,839 | ₩33,053 | ₩32,839 | ₩32,946 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,173 | ₩33,173 | ₩32,932 | ₩32,986 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,079 | ₩33,079 | ₩32,919 | ₩32,986 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,946 | ₩33,053 | ₩32,939 | ₩33,053 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,746 | ₩32,946 | ₩32,726 | ₩32,946 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,772 | ₩32,786 | ₩32,566 | ₩32,566 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,626 | ₩32,799 | ₩32,626 | ₩32,679 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,839 | ₩32,866 | ₩32,759 | ₩32,866 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,492 | ₩32,839 | ₩32,492 | ₩32,746 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,372 | ₩32,626 | ₩32,265 | ₩32,626 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,892 | ₩32,285 | ₩31,892 | ₩32,199 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,358 | ₩32,145 | ₩31,224 | ₩31,972 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,319 | ₩32,319 | ₩31,211 | ₩31,211 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,905 | ₩31,977 | ₩31,733 | ₩31,798 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,665 | ₩31,984 | ₩31,585 | ₩31,852 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,092 | ₩32,300 | ₩31,692 | ₩31,692 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,825 | ₩32,359 | ₩31,825 | ₩32,225 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,746 | ₩32,746 | ₩32,132 | ₩32,279 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,146 | ₩33,150 | ₩33,026 | ₩33,026 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,946 | ₩33,143 | ₩32,946 | ₩33,115 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,186 | ₩33,306 | ₩33,009 | ₩33,173 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,420 | ₩32,839 | ₩32,312 | ₩32,839 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,279 | ₩33,279 | ₩32,679 | ₩32,679 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,879 | ₩33,331 | ₩32,879 | ₩33,199 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩32,985 | ₩33,119 | ₩32,799 | ₩32,799 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,373 | ₩33,373 | ₩33,146 | ₩33,306 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,266 | ₩33,506 | ₩33,206 | ₩33,506 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,239 | ₩33,612 | ₩33,226 | ₩33,333 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,827 | ₩33,924 | ₩33,400 | ₩33,426 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,907 | ₩33,907 | ₩33,680 | ₩33,693 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,093 | ₩34,093 | ₩33,867 | ₩33,893 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,907 | ₩33,973 | ₩33,787 | ₩33,787 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,186 | ₩33,560 | ₩33,186 | ₩33,520 | +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 | ₩33,400 | ₩33,568 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,626 | ₩33,680 | ₩33,509 | ₩33,640 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,360 | ₩33,360 | ₩33,093 | ₩33,199 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,920 | ₩33,920 | ₩33,319 | ₩33,466 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,933 | ₩34,047 | ₩33,626 | ₩33,853 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,217 | ₩33,760 | ₩33,213 | ₩33,706 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,026 | ₩33,319 | ₩33,026 | ₩33,253 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,386 | ₩33,413 | ₩32,670 | ₩32,670 | -2.15% | 3.2천 |
|---|