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 | ₩36,631 | ₩36,631 | ₩36,511 | ₩36,571 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,485 | ₩36,485 | ₩36,218 | ₩36,425 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,458 | ₩36,458 | ₩36,378 | ₩36,438 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,672 | ₩36,685 | ₩36,578 | ₩36,618 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,725 | ₩36,725 | ₩36,605 | ₩36,685 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,631 | ₩36,645 | ₩36,551 | ₩36,565 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,271 | ₩36,445 | ₩36,244 | ₩36,391 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,445 | ₩36,451 | ₩36,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,338 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,538 | ₩36,538 | ₩36,299 | ₩36,391 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,605 | ₩36,605 | ₩36,418 | ₩36,431 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,486 | ₩36,565 | ₩36,486 | ₩36,525 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,351 | ₩36,485 | ₩36,351 | ₩36,458 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,605 | ₩36,631 | ₩36,471 | ₩36,525 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,685 | ₩36,765 | ₩36,685 | ₩36,765 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,565 | ₩36,685 | ₩36,565 | ₩36,685 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,405 | ₩36,585 | ₩36,405 | ₩36,585 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,525 | ₩36,637 | ₩36,525 | ₩36,637 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,605 | ₩36,605 | ₩36,391 | ₩36,477 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,431 | ₩36,525 | ₩36,431 | ₩36,525 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,551 | ₩36,645 | ₩36,551 | ₩36,605 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,792 | ₩36,792 | ₩36,618 | ₩36,618 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,578 | ₩36,578 | ₩36,487 | ₩36,538 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,738 | ₩36,738 | ₩36,618 | ₩36,630 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,738 | ₩36,778 | ₩36,738 | ₩36,738 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,818 | ₩36,818 | ₩36,772 | ₩36,772 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,672 | ₩36,752 | ₩36,672 | ₩36,738 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,485 | ₩36,665 | ₩36,485 | ₩36,665 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,618 | ₩36,618 | ₩36,551 | ₩36,551 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,631 | ₩36,685 | ₩36,631 | ₩36,685 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,738 | ₩36,752 | ₩36,725 | ₩36,725 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,605 | ₩36,778 | ₩36,605 | ₩36,758 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,725 | ₩36,760 | ₩36,698 | ₩36,725 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,718 | ₩36,718 | ₩36,718 | ₩36,718 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,551 | ₩36,692 | ₩36,551 | ₩36,678 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,662 | ₩36,712 | ₩36,645 | ₩36,672 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,631 | ₩36,665 | ₩36,578 | ₩36,578 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,685 | ₩36,714 | ₩36,665 | ₩36,672 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,658 | ₩36,658 | ₩36,631 | ₩36,631 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,872 | ₩36,872 | ₩36,686 | ₩36,725 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,712 | ₩36,765 | ₩36,698 | ₩36,725 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,738 | ₩36,738 | ₩36,672 | ₩36,712 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,805 | ₩36,805 | ₩36,631 | ₩36,686 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,625 | ₩36,625 | ₩36,591 | ₩36,618 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,578 | ₩36,605 | ₩36,551 | ₩36,591 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,578 | ₩36,625 | ₩36,578 | ₩36,618 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,378 | ₩36,558 | ₩36,378 | ₩36,518 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,571 | ₩36,591 | ₩36,498 | ₩36,498 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,458 | ₩36,565 | ₩36,458 | ₩36,565 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,471 | ₩36,471 | ₩36,371 | ₩36,431 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,458 | ₩36,458 | ₩36,218 | ₩36,289 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,218 | ₩36,258 | ₩36,191 | ₩36,258 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,351 | ₩36,351 | ₩36,058 | ₩36,104 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,365 | ₩36,365 | ₩36,178 | ₩36,224 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,178 | ₩36,251 | ₩36,138 | ₩36,211 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,144 | ₩36,164 | ₩36,111 | ₩36,111 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,178 | ₩36,178 | ₩36,071 | ₩36,124 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,391 | ₩36,391 | ₩36,204 | ₩36,224 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,231 | ₩36,325 | ₩36,231 | ₩36,291 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,325 | ₩36,325 | ₩36,164 | ₩36,178 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,244 | ₩36,244 | ₩36,175 | ₩36,175 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,244 | ₩36,244 | ₩36,218 | ₩36,218 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,231 | ₩36,231 | ₩36,164 | ₩36,231 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,184 | ₩36,231 | ₩36,164 | ₩36,184 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,058 | ₩36,178 | ₩36,058 | ₩36,118 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,098 | ₩36,171 | ₩36,098 | ₩36,171 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,151 | ₩36,206 | ₩36,151 | ₩36,206 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,924 | ₩36,051 | ₩35,924 | ₩36,039 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,351 | ₩36,351 | ₩36,151 | ₩36,151 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩35,991 | ₩36,218 | ₩35,991 | ₩36,218 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,244 | ₩36,244 | ₩36,095 | ₩36,095 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,285 | ₩36,285 | ₩36,171 | ₩36,171 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,067 | ₩36,158 | ₩36,058 | ₩36,158 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,884 | ₩36,063 | ₩35,884 | ₩36,047 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,804 | ₩36,018 | ₩35,804 | ₩35,999 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,051 | ₩36,051 | ₩35,951 | ₩35,978 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,791 | ₩36,018 | ₩35,791 | ₩35,892 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩35,951 | ₩35,951 | ₩35,871 | ₩35,891 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,071 | ₩36,071 | ₩35,906 | ₩36,004 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,791 | ₩35,894 | ₩35,791 | ₩35,894 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,724 | ₩35,884 | ₩35,711 | ₩35,711 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,031 | ₩36,031 | ₩35,827 | ₩35,827 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩35,951 | ₩35,951 | ₩35,857 | ₩35,865 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,524 | ₩35,744 | ₩35,524 | ₩35,744 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,511 | ₩35,617 | ₩35,364 | ₩35,617 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,310 | ₩35,417 | ₩35,300 | ₩35,300 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,684 | ₩35,684 | ₩35,244 | ₩35,404 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,644 | ₩35,644 | ₩35,417 | ₩35,424 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,551 | ₩35,564 | ₩35,284 | ₩35,324 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,711 | ₩35,711 | ₩35,577 | ₩35,704 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,537 | ₩35,564 | ₩35,484 | ₩35,511 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,611 | ₩35,684 | ₩35,607 | ₩35,617 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,764 | ₩35,764 | ₩35,464 | ₩35,572 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,551 | ₩35,627 | ₩35,511 | ₩35,604 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,671 | ₩35,671 | ₩35,444 | ₩35,631 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,684 | ₩35,684 | ₩35,524 | ₩35,557 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,497 | ₩35,557 | ₩35,497 | ₩35,537 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,497 | ₩35,497 | ₩35,350 | ₩35,396 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,083 | ₩35,270 | ₩35,083 | ₩35,270 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,897 | ₩35,164 | ₩34,897 | ₩35,164 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,937 | ₩34,937 | ₩34,750 | ₩34,875 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,110 | ₩35,110 | ₩34,937 | ₩34,990 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,117 | ₩35,117 | ₩34,990 | ₩35,050 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,190 | ₩35,304 | ₩35,190 | ₩35,304 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,350 | ₩35,350 | ₩35,137 | ₩35,224 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,030 | ₩35,230 | ₩35,030 | ₩35,230 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,377 | ₩35,381 | ₩35,278 | ₩35,310 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,237 | ₩35,302 | ₩35,190 | ₩35,277 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,284 | ₩35,310 | ₩35,137 | ₩35,170 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,297 | ₩35,350 | ₩35,244 | ₩35,324 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,083 | ₩35,204 | ₩35,083 | ₩35,168 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,030 | ₩35,124 | ₩34,929 | ₩34,950 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,110 | ₩35,110 | ₩35,030 | ₩35,083 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,817 | ₩34,977 | ₩34,803 | ₩34,977 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,897 | ₩34,897 | ₩34,676 | ₩34,735 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,923 | ₩34,923 | ₩34,737 | ₩34,797 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,003 | ₩35,003 | ₩34,857 | ₩34,917 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩34,990 | ₩34,990 | ₩34,817 | ₩34,923 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,683 | ₩34,870 | ₩34,683 | ₩34,803 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,777 | ₩34,883 | ₩34,777 | ₩34,850 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,897 | ₩35,017 | ₩34,763 | ₩34,777 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,897 | ₩34,937 | ₩34,823 | ₩34,897 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,897 | ₩34,897 | ₩34,737 | ₩34,897 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,510 | ₩34,590 | ₩34,483 | ₩34,550 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,496 | ₩34,603 | ₩34,483 | ₩34,563 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,350 | ₩34,570 | ₩34,350 | ₩34,540 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,149 | ₩34,363 | ₩34,109 | ₩34,363 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,256 | ₩34,256 | ₩34,109 | ₩34,119 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,029 | ₩34,149 | ₩33,989 | ₩34,149 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,896 | ₩34,083 | ₩33,896 | ₩33,984 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,309 | ₩33,477 | ₩33,309 | ₩33,477 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,269 | ₩33,469 | ₩33,269 | ₩33,465 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩32,988 | ₩33,359 | ₩32,988 | ₩33,359 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,282 | ₩33,419 | ₩33,255 | ₩33,270 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,868 | ₩33,135 | ₩32,761 | ₩33,116 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,641 | ₩32,748 | ₩32,455 | ₩32,531 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,015 | ₩33,015 | ₩32,508 | ₩32,788 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,229 | ₩33,229 | ₩32,975 | ₩33,023 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,415 | ₩33,415 | ₩33,282 | ₩33,330 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,002 | ₩33,189 | ₩32,936 | ₩33,082 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,122 | ₩33,175 | ₩33,015 | ₩33,015 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,922 | ₩32,922 | ₩32,628 | ₩32,668 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,681 | ₩33,229 | ₩32,681 | ₩33,162 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,082 | ₩33,195 | ₩33,055 | ₩33,055 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,349 | ₩33,349 | ₩33,175 | ₩33,242 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,068 | ₩33,202 | ₩33,068 | ₩33,108 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,055 | ₩33,055 | ₩32,843 | ₩32,908 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,134 | ₩33,134 | ₩32,948 | ₩32,968 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,335 | ₩33,375 | ₩33,242 | ₩33,335 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,442 | ₩33,616 | ₩33,402 | ₩33,402 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,082 | ₩33,362 | ₩32,775 | ₩33,349 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,202 | ₩33,282 | ₩33,162 | ₩33,229 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,829 | ₩33,829 | ₩33,429 | ₩33,618 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩33,963 | ₩33,963 | ₩33,816 | ₩33,918 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,509 | ₩33,762 | ₩33,389 | ₩33,709 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,549 | ₩33,989 | ₩33,549 | ₩33,989 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,829 | ₩33,922 | ₩33,776 | ₩33,922 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,203 | ₩34,203 | ₩33,949 | ₩34,149 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,149 | ₩34,149 | ₩33,963 | ₩34,029 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,842 | ₩33,963 | ₩33,842 | ₩33,936 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,029 | ₩34,029 | ₩33,682 | ₩33,776 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,802 | ₩34,189 | ₩33,802 | ₩34,021 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩33,989 | ₩34,016 | ₩33,869 | ₩34,008 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,842 | ₩34,149 | ₩33,842 | ₩33,976 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩33,989 | ₩34,016 | ₩33,736 | ₩33,949 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,856 | ₩34,056 | ₩33,856 | ₩33,976 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,229 | ₩34,229 | ₩33,669 | ₩33,776 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,323 | ₩34,323 | ₩33,909 | ₩34,016 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,269 | ₩34,269 | ₩34,083 | ₩34,101 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,949 | ₩34,163 | ₩33,949 | ₩34,137 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,829 | ₩34,003 | ₩33,789 | ₩34,003 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,736 | ₩33,766 | ₩33,442 | ₩33,469 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,096 | ₩34,096 | ₩33,562 | ₩33,789 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,043 | ₩34,043 | ₩33,657 | ₩33,963 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,762 | ₩33,949 | ₩33,762 | ₩33,856 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,856 | ₩33,856 | ₩33,642 | ₩33,709 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,016 | ₩34,016 | ₩33,709 | ₩33,976 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,123 | ₩34,123 | ₩33,909 | ₩33,963 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,029 | ₩34,029 | ₩33,910 | ₩34,003 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,096 | ₩34,096 | ₩33,922 | ₩33,989 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,243 | ₩34,243 | ₩33,963 | ₩34,016 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,176 | ₩34,283 | ₩34,163 | ₩34,176 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,869 | ₩34,149 | ₩33,856 | ₩34,083 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,669 | ₩33,947 | ₩33,669 | ₩33,882 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩33,976 | ₩34,109 | ₩33,976 | ₩34,069 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩33,963 | ₩34,109 | ₩33,963 | ₩34,029 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,696 | ₩33,896 | ₩33,696 | ₩33,842 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,936 | ₩33,936 | ₩33,749 | ₩33,829 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,749 | ₩33,829 | ₩33,602 | ₩33,824 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,616 | ₩33,829 | ₩33,616 | ₩33,776 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,495 | ₩33,669 | ₩33,495 | ₩33,669 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,602 | ₩33,602 | ₩33,407 | ₩33,509 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,375 | ₩33,509 | ₩33,294 | ₩33,506 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,242 | ₩33,375 | ₩33,215 | ₩33,335 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,135 | ₩33,135 | ₩32,960 | ₩33,084 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,122 | ₩33,122 | ₩32,948 | ₩32,988 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,082 | ₩33,138 | ₩33,002 | ₩33,095 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,215 | ₩33,215 | ₩33,082 | ₩33,135 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,148 | ₩33,229 | ₩33,148 | ₩33,229 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,231 | ₩33,255 | ₩33,189 | ₩33,255 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,229 | ₩33,295 | ₩33,178 | ₩33,242 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,309 | ₩33,389 | ₩33,242 | ₩33,309 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,095 | ₩33,175 | ₩33,055 | ₩33,095 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,108 | ₩33,122 | ₩32,922 | ₩33,015 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,112 | ₩33,112 | ₩32,815 | ₩32,868 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,068 | ₩33,068 | ₩32,959 | ₩33,055 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,202 | ₩33,202 | ₩33,042 | ₩33,122 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,482 | ₩33,482 | ₩33,135 | ₩33,168 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,229 | ₩33,402 | ₩33,135 | ₩33,357 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,042 | ₩33,269 | ₩32,964 | ₩33,229 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,842 | ₩33,055 | ₩32,842 | ₩32,948 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,175 | ₩33,175 | ₩32,935 | ₩32,988 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,082 | ₩33,082 | ₩32,922 | ₩32,988 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,948 | ₩33,055 | ₩32,942 | ₩33,055 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,748 | ₩32,948 | ₩32,728 | ₩32,948 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,775 | ₩32,788 | ₩32,568 | ₩32,568 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,628 | ₩32,802 | ₩32,628 | ₩32,681 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,842 | ₩32,868 | ₩32,761 | ₩32,868 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,495 | ₩32,842 | ₩32,495 | ₩32,748 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,374 | ₩32,628 | ₩32,268 | ₩32,628 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,894 | ₩32,288 | ₩31,894 | ₩32,201 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,360 | ₩32,148 | ₩31,227 | ₩31,974 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,321 | ₩32,321 | ₩31,213 | ₩31,213 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,907 | ₩31,979 | ₩31,735 | ₩31,801 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,667 | ₩31,986 | ₩31,587 | ₩31,854 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,094 | ₩32,302 | ₩31,694 | ₩31,694 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,827 | ₩32,361 | ₩31,827 | ₩32,228 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,748 | ₩32,748 | ₩32,134 | ₩32,281 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,148 | ₩33,152 | ₩33,028 | ₩33,028 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,948 | ₩33,146 | ₩32,948 | ₩33,118 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,189 | ₩33,309 | ₩33,011 | ₩33,175 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,423 | ₩32,842 | ₩32,314 | ₩32,842 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,282 | ₩33,282 | ₩32,681 | ₩32,681 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,882 | ₩33,334 | ₩32,882 | ₩33,202 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩32,987 | ₩33,122 | ₩32,802 | ₩32,802 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,375 | ₩33,375 | ₩33,148 | ₩33,309 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,269 | ₩33,509 | ₩33,209 | ₩33,509 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,242 | ₩33,614 | ₩33,229 | ₩33,335 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,829 | ₩33,926 | ₩33,402 | ₩33,429 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,909 | ₩33,909 | ₩33,682 | ₩33,696 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,096 | ₩34,096 | ₩33,869 | ₩33,896 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,909 | ₩33,976 | ₩33,789 | ₩33,789 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,189 | ₩33,562 | ₩33,189 | ₩33,522 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,549 | ₩33,549 | ₩32,923 | ₩33,122 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,709 | ₩33,709 | ₩33,402 | ₩33,570 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,629 | ₩33,682 | ₩33,511 | ₩33,642 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,362 | ₩33,362 | ₩33,095 | ₩33,202 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,922 | ₩33,922 | ₩33,322 | ₩33,469 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,936 | ₩34,049 | ₩33,629 | ₩33,856 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,219 | ₩33,762 | ₩33,215 | ₩33,709 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,028 | ₩33,322 | ₩33,028 | ₩33,255 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,389 | ₩33,415 | ₩32,672 | ₩32,672 | -2.15% | 3.2천 |
|---|