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 | ₩36,686 | ₩36,686 | ₩36,566 | ₩36,626 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,539 | ₩36,539 | ₩36,272 | ₩36,479 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,513 | ₩36,513 | ₩36,432 | ₩36,493 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,726 | ₩36,740 | ₩36,633 | ₩36,673 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,780 | ₩36,780 | ₩36,660 | ₩36,740 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,686 | ₩36,700 | ₩36,606 | ₩36,620 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,326 | ₩36,499 | ₩36,299 | ₩36,446 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,499 | ₩36,506 | ₩36,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,392 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,593 | ₩36,593 | ₩36,354 | ₩36,446 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,660 | ₩36,660 | ₩36,473 | ₩36,486 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,541 | ₩36,620 | ₩36,541 | ₩36,579 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,406 | ₩36,539 | ₩36,406 | ₩36,513 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,660 | ₩36,686 | ₩36,526 | ₩36,579 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,740 | ₩36,820 | ₩36,740 | ₩36,820 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,620 | ₩36,740 | ₩36,620 | ₩36,740 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,459 | ₩36,640 | ₩36,459 | ₩36,640 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,579 | ₩36,692 | ₩36,579 | ₩36,692 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,660 | ₩36,660 | ₩36,446 | ₩36,531 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,486 | ₩36,579 | ₩36,486 | ₩36,579 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,606 | ₩36,700 | ₩36,606 | ₩36,660 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,847 | ₩36,847 | ₩36,673 | ₩36,673 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,633 | ₩36,633 | ₩36,542 | ₩36,593 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,793 | ₩36,793 | ₩36,673 | ₩36,685 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,793 | ₩36,833 | ₩36,793 | ₩36,793 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,873 | ₩36,873 | ₩36,827 | ₩36,827 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,726 | ₩36,807 | ₩36,726 | ₩36,793 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,539 | ₩36,720 | ₩36,539 | ₩36,720 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,673 | ₩36,673 | ₩36,606 | ₩36,606 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,686 | ₩36,740 | ₩36,686 | ₩36,740 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,793 | ₩36,807 | ₩36,780 | ₩36,780 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,660 | ₩36,833 | ₩36,660 | ₩36,813 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,780 | ₩36,815 | ₩36,753 | ₩36,780 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,606 | ₩36,747 | ₩36,606 | ₩36,733 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,717 | ₩36,767 | ₩36,700 | ₩36,726 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,686 | ₩36,720 | ₩36,633 | ₩36,633 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,740 | ₩36,769 | ₩36,720 | ₩36,726 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,713 | ₩36,713 | ₩36,686 | ₩36,686 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,927 | ₩36,927 | ₩36,741 | ₩36,780 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,767 | ₩36,820 | ₩36,753 | ₩36,780 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,793 | ₩36,793 | ₩36,726 | ₩36,767 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,860 | ₩36,860 | ₩36,686 | ₩36,741 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,680 | ₩36,680 | ₩36,646 | ₩36,673 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,633 | ₩36,660 | ₩36,606 | ₩36,646 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,633 | ₩36,680 | ₩36,633 | ₩36,673 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,432 | ₩36,613 | ₩36,432 | ₩36,573 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,626 | ₩36,646 | ₩36,553 | ₩36,553 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,513 | ₩36,620 | ₩36,513 | ₩36,620 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,526 | ₩36,526 | ₩36,426 | ₩36,486 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,513 | ₩36,513 | ₩36,272 | ₩36,343 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,272 | ₩36,312 | ₩36,245 | ₩36,312 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,406 | ₩36,406 | ₩36,112 | ₩36,158 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,419 | ₩36,419 | ₩36,232 | ₩36,279 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,232 | ₩36,305 | ₩36,192 | ₩36,265 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,199 | ₩36,219 | ₩36,165 | ₩36,165 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,232 | ₩36,232 | ₩36,125 | ₩36,179 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,446 | ₩36,446 | ₩36,259 | ₩36,279 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,285 | ₩36,379 | ₩36,285 | ₩36,346 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,379 | ₩36,379 | ₩36,219 | ₩36,232 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,299 | ₩36,299 | ₩36,229 | ₩36,229 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,299 | ₩36,299 | ₩36,272 | ₩36,272 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,285 | ₩36,285 | ₩36,219 | ₩36,285 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,239 | ₩36,285 | ₩36,219 | ₩36,239 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,112 | ₩36,232 | ₩36,112 | ₩36,172 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,152 | ₩36,225 | ₩36,152 | ₩36,225 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,205 | ₩36,260 | ₩36,205 | ₩36,260 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,978 | ₩36,105 | ₩35,978 | ₩36,093 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,406 | ₩36,406 | ₩36,205 | ₩36,205 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩36,045 | ₩36,272 | ₩36,045 | ₩36,272 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,299 | ₩36,299 | ₩36,149 | ₩36,149 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,339 | ₩36,339 | ₩36,225 | ₩36,225 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,121 | ₩36,212 | ₩36,112 | ₩36,212 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,938 | ₩36,117 | ₩35,938 | ₩36,101 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,858 | ₩36,072 | ₩35,858 | ₩36,053 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,105 | ₩36,105 | ₩36,005 | ₩36,031 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,844 | ₩36,072 | ₩35,844 | ₩35,946 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩36,005 | ₩36,005 | ₩35,925 | ₩35,945 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,125 | ₩36,125 | ₩35,959 | ₩36,058 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,844 | ₩35,947 | ₩35,844 | ₩35,947 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,778 | ₩35,938 | ₩35,764 | ₩35,764 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,085 | ₩36,085 | ₩35,880 | ₩35,880 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩36,005 | ₩36,005 | ₩35,911 | ₩35,919 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,577 | ₩35,798 | ₩35,577 | ₩35,798 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,564 | ₩35,671 | ₩35,417 | ₩35,671 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,363 | ₩35,470 | ₩35,353 | ₩35,353 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,737 | ₩35,737 | ₩35,296 | ₩35,457 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,697 | ₩35,697 | ₩35,470 | ₩35,477 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,604 | ₩35,617 | ₩35,337 | ₩35,377 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,764 | ₩35,764 | ₩35,631 | ₩35,758 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,590 | ₩35,617 | ₩35,537 | ₩35,564 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,664 | ₩35,737 | ₩35,660 | ₩35,671 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,818 | ₩35,818 | ₩35,517 | ₩35,625 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,604 | ₩35,680 | ₩35,564 | ₩35,657 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,724 | ₩35,724 | ₩35,497 | ₩35,684 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,737 | ₩35,737 | ₩35,577 | ₩35,611 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,550 | ₩35,611 | ₩35,550 | ₩35,590 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,550 | ₩35,550 | ₩35,403 | ₩35,449 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,136 | ₩35,323 | ₩35,136 | ₩35,323 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,949 | ₩35,216 | ₩34,949 | ₩35,216 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,989 | ₩34,989 | ₩34,802 | ₩34,928 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,163 | ₩35,163 | ₩34,989 | ₩35,043 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,169 | ₩35,169 | ₩35,043 | ₩35,103 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,243 | ₩35,357 | ₩35,243 | ₩35,357 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,403 | ₩35,403 | ₩35,190 | ₩35,276 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,083 | ₩35,283 | ₩35,083 | ₩35,283 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,430 | ₩35,434 | ₩35,331 | ₩35,363 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,290 | ₩35,355 | ₩35,243 | ₩35,330 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,337 | ₩35,363 | ₩35,190 | ₩35,223 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,350 | ₩35,403 | ₩35,296 | ₩35,377 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,136 | ₩35,256 | ₩35,136 | ₩35,220 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,083 | ₩35,176 | ₩34,981 | ₩35,002 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,163 | ₩35,163 | ₩35,083 | ₩35,136 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,869 | ₩35,029 | ₩34,855 | ₩35,029 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,949 | ₩34,949 | ₩34,728 | ₩34,787 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,976 | ₩34,976 | ₩34,789 | ₩34,849 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,056 | ₩35,056 | ₩34,909 | ₩34,969 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩35,043 | ₩35,043 | ₩34,869 | ₩34,976 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,735 | ₩34,922 | ₩34,735 | ₩34,855 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,829 | ₩34,936 | ₩34,829 | ₩34,902 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,949 | ₩35,069 | ₩34,815 | ₩34,829 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,949 | ₩34,989 | ₩34,875 | ₩34,949 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,949 | ₩34,949 | ₩34,789 | ₩34,949 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,561 | ₩34,642 | ₩34,535 | ₩34,601 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,548 | ₩34,655 | ₩34,535 | ₩34,615 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,401 | ₩34,622 | ₩34,401 | ₩34,592 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,201 | ₩34,414 | ₩34,160 | ₩34,414 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,307 | ₩34,307 | ₩34,160 | ₩34,170 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,080 | ₩34,201 | ₩34,040 | ₩34,201 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,947 | ₩34,134 | ₩33,947 | ₩34,035 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,359 | ₩33,527 | ₩33,359 | ₩33,527 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,318 | ₩33,519 | ₩33,318 | ₩33,515 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩33,038 | ₩33,409 | ₩33,038 | ₩33,409 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,332 | ₩33,469 | ₩33,305 | ₩33,320 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,918 | ₩33,185 | ₩32,811 | ₩33,166 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,690 | ₩32,797 | ₩32,503 | ₩32,579 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,065 | ₩33,065 | ₩32,557 | ₩32,837 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,278 | ₩33,278 | ₩33,024 | ₩33,073 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,465 | ₩33,465 | ₩33,332 | ₩33,380 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,051 | ₩33,238 | ₩32,986 | ₩33,131 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,171 | ₩33,225 | ₩33,065 | ₩33,065 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,971 | ₩32,971 | ₩32,677 | ₩32,717 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,730 | ₩33,278 | ₩32,730 | ₩33,212 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,131 | ₩33,245 | ₩33,105 | ₩33,105 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,399 | ₩33,399 | ₩33,225 | ₩33,292 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,118 | ₩33,252 | ₩33,118 | ₩33,158 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,105 | ₩33,105 | ₩32,892 | ₩32,958 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,183 | ₩33,183 | ₩32,998 | ₩33,018 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,385 | ₩33,425 | ₩33,292 | ₩33,385 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,492 | ₩33,666 | ₩33,452 | ₩33,452 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,131 | ₩33,412 | ₩32,824 | ₩33,399 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,252 | ₩33,332 | ₩33,212 | ₩33,278 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,880 | ₩33,880 | ₩33,479 | ₩33,669 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩34,013 | ₩34,013 | ₩33,866 | ₩33,969 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,559 | ₩33,813 | ₩33,439 | ₩33,759 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,599 | ₩34,040 | ₩33,599 | ₩34,040 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,880 | ₩33,973 | ₩33,826 | ₩33,973 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,254 | ₩34,254 | ₩34,000 | ₩34,201 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,201 | ₩34,201 | ₩34,013 | ₩34,080 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,893 | ₩34,013 | ₩33,893 | ₩33,987 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,080 | ₩34,080 | ₩33,733 | ₩33,826 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,853 | ₩34,241 | ₩33,853 | ₩34,072 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩34,040 | ₩34,067 | ₩33,920 | ₩34,059 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,893 | ₩34,201 | ₩33,893 | ₩34,027 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,040 | ₩34,067 | ₩33,786 | ₩34,000 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,906 | ₩34,107 | ₩33,906 | ₩34,027 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,281 | ₩34,281 | ₩33,719 | ₩33,826 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,374 | ₩34,374 | ₩33,960 | ₩34,067 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,321 | ₩34,321 | ₩34,134 | ₩34,152 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩34,000 | ₩34,214 | ₩34,000 | ₩34,188 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,880 | ₩34,054 | ₩33,840 | ₩34,054 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,786 | ₩33,817 | ₩33,492 | ₩33,519 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,147 | ₩34,147 | ₩33,612 | ₩33,840 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,094 | ₩34,094 | ₩33,707 | ₩34,013 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,813 | ₩34,000 | ₩33,813 | ₩33,906 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,906 | ₩33,906 | ₩33,693 | ₩33,759 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,067 | ₩34,067 | ₩33,759 | ₩34,027 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,174 | ₩34,174 | ₩33,960 | ₩34,013 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,080 | ₩34,080 | ₩33,961 | ₩34,054 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,147 | ₩34,147 | ₩33,973 | ₩34,040 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,294 | ₩34,294 | ₩34,013 | ₩34,067 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,227 | ₩34,334 | ₩34,214 | ₩34,227 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,920 | ₩34,201 | ₩33,906 | ₩34,134 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,719 | ₩33,997 | ₩33,719 | ₩33,933 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩34,027 | ₩34,160 | ₩34,027 | ₩34,120 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩34,013 | ₩34,160 | ₩34,013 | ₩34,080 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,746 | ₩33,947 | ₩33,746 | ₩33,893 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,987 | ₩33,987 | ₩33,800 | ₩33,880 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,800 | ₩33,880 | ₩33,653 | ₩33,874 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,666 | ₩33,880 | ₩33,666 | ₩33,826 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,546 | ₩33,719 | ₩33,546 | ₩33,719 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,653 | ₩33,653 | ₩33,457 | ₩33,559 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,425 | ₩33,559 | ₩33,344 | ₩33,556 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,292 | ₩33,425 | ₩33,265 | ₩33,385 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,185 | ₩33,185 | ₩33,010 | ₩33,134 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,171 | ₩33,171 | ₩32,998 | ₩33,038 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,131 | ₩33,187 | ₩33,051 | ₩33,145 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,265 | ₩33,265 | ₩33,131 | ₩33,185 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,198 | ₩33,278 | ₩33,198 | ₩33,278 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,281 | ₩33,305 | ₩33,238 | ₩33,305 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,278 | ₩33,345 | ₩33,228 | ₩33,292 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,359 | ₩33,439 | ₩33,292 | ₩33,359 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,145 | ₩33,225 | ₩33,105 | ₩33,145 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,158 | ₩33,171 | ₩32,971 | ₩33,065 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,162 | ₩33,162 | ₩32,864 | ₩32,918 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,118 | ₩33,118 | ₩33,008 | ₩33,105 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,252 | ₩33,252 | ₩33,091 | ₩33,171 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,532 | ₩33,532 | ₩33,185 | ₩33,218 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,278 | ₩33,452 | ₩33,185 | ₩33,407 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,091 | ₩33,318 | ₩33,014 | ₩33,278 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,891 | ₩33,105 | ₩32,891 | ₩32,998 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,225 | ₩33,225 | ₩32,984 | ₩33,038 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,131 | ₩33,131 | ₩32,971 | ₩33,038 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,998 | ₩33,105 | ₩32,991 | ₩33,105 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,797 | ₩32,998 | ₩32,777 | ₩32,998 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,824 | ₩32,837 | ₩32,617 | ₩32,617 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,677 | ₩32,851 | ₩32,677 | ₩32,730 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,891 | ₩32,918 | ₩32,811 | ₩32,918 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,543 | ₩32,891 | ₩32,543 | ₩32,797 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,423 | ₩32,677 | ₩32,316 | ₩32,677 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,942 | ₩32,336 | ₩31,942 | ₩32,249 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,407 | ₩32,196 | ₩31,274 | ₩32,022 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,370 | ₩32,370 | ₩31,260 | ₩31,260 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,955 | ₩32,027 | ₩31,783 | ₩31,848 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,715 | ₩32,034 | ₩31,634 | ₩31,902 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,142 | ₩32,351 | ₩31,741 | ₩31,741 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,875 | ₩32,410 | ₩31,875 | ₩32,276 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,797 | ₩32,797 | ₩32,182 | ₩32,329 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,198 | ₩33,202 | ₩33,078 | ₩33,078 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,998 | ₩33,195 | ₩32,998 | ₩33,167 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,238 | ₩33,359 | ₩33,061 | ₩33,225 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,471 | ₩32,891 | ₩32,363 | ₩32,891 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,332 | ₩33,332 | ₩32,730 | ₩32,730 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,931 | ₩33,384 | ₩32,931 | ₩33,252 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩33,036 | ₩33,171 | ₩32,851 | ₩32,851 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,425 | ₩33,425 | ₩33,198 | ₩33,359 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,318 | ₩33,559 | ₩33,258 | ₩33,559 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,292 | ₩33,665 | ₩33,278 | ₩33,385 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,880 | ₩33,977 | ₩33,452 | ₩33,479 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,960 | ₩33,960 | ₩33,733 | ₩33,746 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,147 | ₩34,147 | ₩33,920 | ₩33,947 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,960 | ₩34,027 | ₩33,840 | ₩33,840 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,238 | ₩33,612 | ₩33,238 | ₩33,572 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,599 | ₩33,599 | ₩32,972 | ₩33,171 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,759 | ₩33,759 | ₩33,452 | ₩33,620 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,679 | ₩33,733 | ₩33,562 | ₩33,693 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,412 | ₩33,412 | ₩33,145 | ₩33,252 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,973 | ₩33,973 | ₩33,372 | ₩33,519 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,987 | ₩34,100 | ₩33,679 | ₩33,906 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,269 | ₩33,813 | ₩33,265 | ₩33,759 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,078 | ₩33,372 | ₩33,078 | ₩33,305 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,439 | ₩33,465 | ₩32,721 | ₩32,721 | -2.15% | 3.2천 |
|---|