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 | ₩36,649 | ₩36,649 | ₩36,529 | ₩36,589 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,502 | ₩36,502 | ₩36,235 | ₩36,442 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,475 | ₩36,475 | ₩36,395 | ₩36,455 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,689 | ₩36,702 | ₩36,595 | ₩36,635 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,742 | ₩36,742 | ₩36,622 | ₩36,702 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,649 | ₩36,662 | ₩36,569 | ₩36,582 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,288 | ₩36,462 | ₩36,262 | ₩36,408 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,462 | ₩36,469 | ₩36,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,355 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,555 | ₩36,555 | ₩36,316 | ₩36,408 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,622 | ₩36,622 | ₩36,435 | ₩36,449 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,503 | ₩36,582 | ₩36,503 | ₩36,542 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,368 | ₩36,502 | ₩36,368 | ₩36,475 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,622 | ₩36,649 | ₩36,489 | ₩36,542 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,702 | ₩36,782 | ₩36,702 | ₩36,782 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,582 | ₩36,702 | ₩36,582 | ₩36,702 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,422 | ₩36,602 | ₩36,422 | ₩36,602 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,542 | ₩36,654 | ₩36,542 | ₩36,654 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,622 | ₩36,622 | ₩36,408 | ₩36,494 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,449 | ₩36,542 | ₩36,449 | ₩36,542 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,569 | ₩36,662 | ₩36,569 | ₩36,622 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,809 | ₩36,809 | ₩36,635 | ₩36,635 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,595 | ₩36,595 | ₩36,505 | ₩36,555 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,756 | ₩36,756 | ₩36,635 | ₩36,647 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,756 | ₩36,796 | ₩36,756 | ₩36,756 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,836 | ₩36,836 | ₩36,789 | ₩36,789 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,689 | ₩36,769 | ₩36,689 | ₩36,756 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,502 | ₩36,682 | ₩36,502 | ₩36,682 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,635 | ₩36,635 | ₩36,569 | ₩36,569 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,649 | ₩36,702 | ₩36,649 | ₩36,702 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,756 | ₩36,769 | ₩36,742 | ₩36,742 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,622 | ₩36,796 | ₩36,622 | ₩36,776 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,742 | ₩36,777 | ₩36,716 | ₩36,742 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,736 | ₩36,736 | ₩36,736 | ₩36,736 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,569 | ₩36,709 | ₩36,569 | ₩36,695 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,679 | ₩36,729 | ₩36,662 | ₩36,689 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,649 | ₩36,682 | ₩36,595 | ₩36,595 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,702 | ₩36,732 | ₩36,682 | ₩36,689 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,675 | ₩36,675 | ₩36,649 | ₩36,649 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,889 | ₩36,889 | ₩36,704 | ₩36,742 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,729 | ₩36,782 | ₩36,716 | ₩36,742 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,756 | ₩36,756 | ₩36,689 | ₩36,729 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,822 | ₩36,822 | ₩36,649 | ₩36,704 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,642 | ₩36,642 | ₩36,609 | ₩36,635 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,595 | ₩36,622 | ₩36,569 | ₩36,609 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,595 | ₩36,642 | ₩36,595 | ₩36,635 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,395 | ₩36,575 | ₩36,395 | ₩36,535 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,589 | ₩36,609 | ₩36,515 | ₩36,515 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,475 | ₩36,582 | ₩36,475 | ₩36,582 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,489 | ₩36,489 | ₩36,388 | ₩36,449 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,475 | ₩36,475 | ₩36,235 | ₩36,306 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,235 | ₩36,275 | ₩36,208 | ₩36,275 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,368 | ₩36,368 | ₩36,075 | ₩36,121 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,382 | ₩36,382 | ₩36,195 | ₩36,242 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,195 | ₩36,268 | ₩36,155 | ₩36,228 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,161 | ₩36,181 | ₩36,128 | ₩36,128 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,195 | ₩36,195 | ₩36,088 | ₩36,141 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,408 | ₩36,408 | ₩36,222 | ₩36,242 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,248 | ₩36,342 | ₩36,248 | ₩36,308 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,342 | ₩36,342 | ₩36,181 | ₩36,195 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,262 | ₩36,262 | ₩36,192 | ₩36,192 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,262 | ₩36,262 | ₩36,235 | ₩36,235 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,248 | ₩36,248 | ₩36,181 | ₩36,248 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,202 | ₩36,248 | ₩36,181 | ₩36,202 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,075 | ₩36,195 | ₩36,075 | ₩36,135 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,115 | ₩36,188 | ₩36,115 | ₩36,188 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,168 | ₩36,223 | ₩36,168 | ₩36,223 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,941 | ₩36,068 | ₩35,941 | ₩36,056 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,368 | ₩36,368 | ₩36,168 | ₩36,168 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩36,008 | ₩36,235 | ₩36,008 | ₩36,235 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,262 | ₩36,262 | ₩36,112 | ₩36,112 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,302 | ₩36,302 | ₩36,188 | ₩36,188 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,084 | ₩36,175 | ₩36,075 | ₩36,175 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,901 | ₩36,080 | ₩35,901 | ₩36,064 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,821 | ₩36,035 | ₩35,821 | ₩36,016 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,068 | ₩36,068 | ₩35,968 | ₩35,995 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,808 | ₩36,035 | ₩35,808 | ₩35,909 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩35,968 | ₩35,968 | ₩35,888 | ₩35,908 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,088 | ₩36,088 | ₩35,922 | ₩36,021 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,808 | ₩35,910 | ₩35,808 | ₩35,910 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,741 | ₩35,901 | ₩35,728 | ₩35,728 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,048 | ₩36,048 | ₩35,844 | ₩35,844 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩35,968 | ₩35,968 | ₩35,874 | ₩35,882 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,541 | ₩35,761 | ₩35,541 | ₩35,761 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,527 | ₩35,634 | ₩35,380 | ₩35,634 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,327 | ₩35,434 | ₩35,316 | ₩35,316 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,701 | ₩35,701 | ₩35,260 | ₩35,420 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,661 | ₩35,661 | ₩35,434 | ₩35,440 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,567 | ₩35,581 | ₩35,300 | ₩35,340 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,728 | ₩35,728 | ₩35,594 | ₩35,721 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,554 | ₩35,581 | ₩35,501 | ₩35,527 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,627 | ₩35,701 | ₩35,623 | ₩35,634 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,781 | ₩35,781 | ₩35,481 | ₩35,589 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,567 | ₩35,643 | ₩35,527 | ₩35,621 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,687 | ₩35,687 | ₩35,461 | ₩35,647 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,701 | ₩35,701 | ₩35,541 | ₩35,574 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,514 | ₩35,574 | ₩35,514 | ₩35,554 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,514 | ₩35,514 | ₩35,367 | ₩35,412 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,100 | ₩35,287 | ₩35,100 | ₩35,287 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,913 | ₩35,180 | ₩34,913 | ₩35,180 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,953 | ₩34,953 | ₩34,766 | ₩34,892 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,127 | ₩35,127 | ₩34,953 | ₩35,007 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,133 | ₩35,133 | ₩35,007 | ₩35,067 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,207 | ₩35,320 | ₩35,207 | ₩35,320 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,367 | ₩35,367 | ₩35,153 | ₩35,240 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,047 | ₩35,247 | ₩35,047 | ₩35,247 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,394 | ₩35,398 | ₩35,295 | ₩35,327 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,254 | ₩35,319 | ₩35,207 | ₩35,294 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,300 | ₩35,327 | ₩35,153 | ₩35,187 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,314 | ₩35,367 | ₩35,260 | ₩35,340 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,100 | ₩35,220 | ₩35,100 | ₩35,184 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,047 | ₩35,140 | ₩34,945 | ₩34,967 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,127 | ₩35,127 | ₩35,047 | ₩35,100 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,833 | ₩34,993 | ₩34,820 | ₩34,993 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,913 | ₩34,913 | ₩34,693 | ₩34,752 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,940 | ₩34,940 | ₩34,753 | ₩34,813 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,020 | ₩35,020 | ₩34,873 | ₩34,933 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩35,007 | ₩35,007 | ₩34,833 | ₩34,940 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,700 | ₩34,886 | ₩34,700 | ₩34,820 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,793 | ₩34,900 | ₩34,793 | ₩34,866 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,913 | ₩35,033 | ₩34,780 | ₩34,793 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,913 | ₩34,953 | ₩34,840 | ₩34,913 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,913 | ₩34,913 | ₩34,753 | ₩34,913 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,526 | ₩34,606 | ₩34,499 | ₩34,566 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,513 | ₩34,619 | ₩34,499 | ₩34,579 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,366 | ₩34,586 | ₩34,366 | ₩34,557 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,165 | ₩34,379 | ₩34,125 | ₩34,379 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,272 | ₩34,272 | ₩34,125 | ₩34,135 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,045 | ₩34,165 | ₩34,005 | ₩34,165 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,912 | ₩34,099 | ₩33,912 | ₩34,000 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,324 | ₩33,493 | ₩33,324 | ₩33,493 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,284 | ₩33,485 | ₩33,284 | ₩33,481 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩33,004 | ₩33,375 | ₩33,004 | ₩33,375 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,298 | ₩33,435 | ₩33,271 | ₩33,286 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,884 | ₩33,151 | ₩32,777 | ₩33,132 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,657 | ₩32,764 | ₩32,470 | ₩32,546 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,031 | ₩33,031 | ₩32,523 | ₩32,804 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,244 | ₩33,244 | ₩32,991 | ₩33,039 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,431 | ₩33,431 | ₩33,298 | ₩33,346 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,017 | ₩33,204 | ₩32,952 | ₩33,097 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,137 | ₩33,191 | ₩33,031 | ₩33,031 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,937 | ₩32,937 | ₩32,643 | ₩32,683 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,697 | ₩33,244 | ₩32,697 | ₩33,177 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,097 | ₩33,211 | ₩33,071 | ₩33,071 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,364 | ₩33,364 | ₩33,191 | ₩33,258 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,084 | ₩33,218 | ₩33,084 | ₩33,124 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,071 | ₩33,071 | ₩32,858 | ₩32,924 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,149 | ₩33,149 | ₩32,964 | ₩32,984 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,351 | ₩33,391 | ₩33,258 | ₩33,351 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,458 | ₩33,631 | ₩33,418 | ₩33,418 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,097 | ₩33,378 | ₩32,790 | ₩33,364 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,218 | ₩33,298 | ₩33,177 | ₩33,244 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,845 | ₩33,845 | ₩33,445 | ₩33,634 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩33,979 | ₩33,979 | ₩33,832 | ₩33,934 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,525 | ₩33,778 | ₩33,404 | ₩33,725 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,565 | ₩34,005 | ₩33,565 | ₩34,005 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,845 | ₩33,938 | ₩33,792 | ₩33,938 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,219 | ₩34,219 | ₩33,965 | ₩34,165 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,165 | ₩34,165 | ₩33,979 | ₩34,045 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,858 | ₩33,979 | ₩33,858 | ₩33,952 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,045 | ₩34,045 | ₩33,698 | ₩33,792 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,818 | ₩34,206 | ₩33,818 | ₩34,037 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩34,005 | ₩34,032 | ₩33,885 | ₩34,024 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,858 | ₩34,165 | ₩33,858 | ₩33,992 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩34,005 | ₩34,032 | ₩33,752 | ₩33,965 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,872 | ₩34,072 | ₩33,872 | ₩33,992 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,246 | ₩34,246 | ₩33,685 | ₩33,792 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,339 | ₩34,339 | ₩33,925 | ₩34,032 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,286 | ₩34,286 | ₩34,099 | ₩34,117 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,965 | ₩34,179 | ₩33,965 | ₩34,153 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,845 | ₩34,019 | ₩33,805 | ₩34,019 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,752 | ₩33,782 | ₩33,458 | ₩33,485 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,112 | ₩34,112 | ₩33,578 | ₩33,805 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,059 | ₩34,059 | ₩33,673 | ₩33,979 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,778 | ₩33,965 | ₩33,778 | ₩33,872 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,872 | ₩33,872 | ₩33,658 | ₩33,725 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,032 | ₩34,032 | ₩33,725 | ₩33,992 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,139 | ₩34,139 | ₩33,925 | ₩33,979 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,045 | ₩34,045 | ₩33,926 | ₩34,019 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,112 | ₩34,112 | ₩33,938 | ₩34,005 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,259 | ₩34,259 | ₩33,979 | ₩34,032 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,192 | ₩34,299 | ₩34,179 | ₩34,192 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,885 | ₩34,165 | ₩33,872 | ₩34,099 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,685 | ₩33,963 | ₩33,685 | ₩33,898 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩33,992 | ₩34,125 | ₩33,992 | ₩34,085 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩33,979 | ₩34,125 | ₩33,979 | ₩34,045 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,712 | ₩33,912 | ₩33,712 | ₩33,858 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,952 | ₩33,952 | ₩33,765 | ₩33,845 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,765 | ₩33,845 | ₩33,618 | ₩33,840 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,631 | ₩33,845 | ₩33,631 | ₩33,792 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,511 | ₩33,685 | ₩33,511 | ₩33,685 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,618 | ₩33,618 | ₩33,423 | ₩33,525 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,391 | ₩33,525 | ₩33,310 | ₩33,522 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,258 | ₩33,391 | ₩33,231 | ₩33,351 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,151 | ₩33,151 | ₩32,976 | ₩33,100 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,137 | ₩33,137 | ₩32,964 | ₩33,004 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,097 | ₩33,153 | ₩33,017 | ₩33,111 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,231 | ₩33,231 | ₩33,097 | ₩33,151 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,164 | ₩33,244 | ₩33,164 | ₩33,244 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,247 | ₩33,271 | ₩33,204 | ₩33,271 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,244 | ₩33,311 | ₩33,194 | ₩33,258 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,324 | ₩33,404 | ₩33,258 | ₩33,324 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,111 | ₩33,191 | ₩33,071 | ₩33,111 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,124 | ₩33,137 | ₩32,937 | ₩33,031 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,128 | ₩33,128 | ₩32,830 | ₩32,884 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,084 | ₩33,084 | ₩32,975 | ₩33,071 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,218 | ₩33,218 | ₩33,057 | ₩33,137 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,498 | ₩33,498 | ₩33,151 | ₩33,184 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,244 | ₩33,418 | ₩33,151 | ₩33,372 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,057 | ₩33,284 | ₩32,980 | ₩33,244 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,857 | ₩33,071 | ₩32,857 | ₩32,964 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,191 | ₩33,191 | ₩32,951 | ₩33,004 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,097 | ₩33,097 | ₩32,937 | ₩33,004 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,964 | ₩33,071 | ₩32,957 | ₩33,071 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,764 | ₩32,964 | ₩32,744 | ₩32,964 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,790 | ₩32,804 | ₩32,583 | ₩32,583 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,643 | ₩32,817 | ₩32,643 | ₩32,697 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,857 | ₩32,884 | ₩32,777 | ₩32,884 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,510 | ₩32,857 | ₩32,510 | ₩32,764 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,390 | ₩32,643 | ₩32,283 | ₩32,643 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,909 | ₩32,303 | ₩31,909 | ₩32,216 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,375 | ₩32,163 | ₩31,242 | ₩31,989 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,336 | ₩32,336 | ₩31,228 | ₩31,228 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,922 | ₩31,995 | ₩31,750 | ₩31,816 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,682 | ₩32,001 | ₩31,602 | ₩31,869 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,109 | ₩32,318 | ₩31,709 | ₩31,709 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,842 | ₩32,376 | ₩31,842 | ₩32,243 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,764 | ₩32,764 | ₩32,149 | ₩32,296 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,164 | ₩33,168 | ₩33,044 | ₩33,044 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,964 | ₩33,161 | ₩32,964 | ₩33,133 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,204 | ₩33,324 | ₩33,027 | ₩33,191 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,438 | ₩32,857 | ₩32,330 | ₩32,857 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,298 | ₩33,298 | ₩32,697 | ₩32,697 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,897 | ₩33,350 | ₩32,897 | ₩33,218 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩33,003 | ₩33,137 | ₩32,817 | ₩32,817 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,391 | ₩33,391 | ₩33,164 | ₩33,324 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,284 | ₩33,525 | ₩33,224 | ₩33,525 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,258 | ₩33,630 | ₩33,244 | ₩33,351 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,845 | ₩33,943 | ₩33,418 | ₩33,445 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,925 | ₩33,925 | ₩33,698 | ₩33,712 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,112 | ₩34,112 | ₩33,885 | ₩33,912 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,925 | ₩33,992 | ₩33,805 | ₩33,805 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,204 | ₩33,578 | ₩33,204 | ₩33,538 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,565 | ₩33,565 | ₩32,938 | ₩33,137 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,725 | ₩33,725 | ₩33,418 | ₩33,586 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,645 | ₩33,698 | ₩33,527 | ₩33,658 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,378 | ₩33,378 | ₩33,111 | ₩33,218 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,938 | ₩33,938 | ₩33,338 | ₩33,485 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,952 | ₩34,065 | ₩33,645 | ₩33,872 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,235 | ₩33,778 | ₩33,231 | ₩33,725 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,044 | ₩33,338 | ₩33,044 | ₩33,271 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,404 | ₩33,431 | ₩32,687 | ₩32,687 | -2.15% | 3.2천 |
|---|