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 | ₩36,637 | ₩36,637 | ₩36,517 | ₩36,577 | -0.16% | 1.2천 |
| 2026.10.08 | ₩36,490 | ₩36,490 | ₩36,223 | ₩36,430 | -0.16% | 5.7천 |
| 2026.10.07 | ₩36,464 | ₩36,464 | ₩36,384 | ₩36,444 | -0.05% | 4.8천 |
| 2026.10.06 | ₩36,677 | ₩36,691 | ₩36,584 | ₩36,624 | -0.15% | 6.4천 |
| 2026.10.05 | ₩36,731 | ₩36,731 | ₩36,611 | ₩36,691 | -0.11% | 2.8천 |
| 2026.10.02 | ₩36,637 | ₩36,651 | ₩36,557 | ₩36,571 | -0.18% | 1.5만 |
| 2026.10.01 | ₩36,277 | ₩36,450 | ₩36,250 | ₩36,397 | +0.33% | 6.7만 |
| 2026.09.30 | ₩36,450 | ₩36,457 | ₩36,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,344 |
| -0.29% |
| 1.2천 |
| 2026.09.29 | ₩36,544 | ₩36,544 | ₩36,305 | ₩36,397 | -0.40% | 3.6천 |
|---|
| 2026.09.28 | ₩36,611 | ₩36,611 | ₩36,424 | ₩36,437 | -0.47% | 2.3천 |
|---|
| 2026.09.25 | ₩36,492 | ₩36,571 | ₩36,492 | ₩36,530 | +0.11% | 3.8천 |
|---|
| 2026.09.24 | ₩36,357 | ₩36,490 | ₩36,357 | ₩36,464 | +0.29% | 8.3천 |
|---|
| 2026.09.23 | ₩36,611 | ₩36,637 | ₩36,477 | ₩36,530 | -0.22% | 3.5만 |
|---|
| 2026.09.22 | ₩36,691 | ₩36,771 | ₩36,691 | ₩36,771 | +0.22% | 1.1만 |
|---|
| 2026.09.21 | ₩36,571 | ₩36,691 | ₩36,571 | ₩36,691 | +0.33% | 1.8천 |
|---|
| 2026.09.18 | ₩36,410 | ₩36,591 | ₩36,410 | ₩36,591 | +0.49% | 2.9천 |
|---|
| 2026.09.17 | ₩36,530 | ₩36,643 | ₩36,530 | ₩36,643 | +0.31% | 1.4천 |
|---|
| 2026.09.16 | ₩36,611 | ₩36,611 | ₩36,397 | ₩36,482 | -0.35% | 2.5천 |
|---|
| 2026.09.15 | ₩36,437 | ₩36,530 | ₩36,437 | ₩36,530 | +0.26% | 3.9천 |
|---|
| 2026.09.14 | ₩36,557 | ₩36,651 | ₩36,557 | ₩36,611 | +0.15% | 5.3천 |
|---|
| 2026.09.11 | ₩36,797 | ₩36,797 | ₩36,624 | ₩36,624 | -0.47% | 6.8천 |
|---|
| 2026.09.10 | ₩36,584 | ₩36,584 | ₩36,493 | ₩36,544 | -0.11% | 7.7천 |
|---|
| 2026.09.09 | ₩36,744 | ₩36,744 | ₩36,624 | ₩36,636 | -0.29% | 4.9천 |
|---|
| 2026.09.08 | ₩36,744 | ₩36,784 | ₩36,744 | ₩36,744 | 0.00% | 2천 |
|---|
| 2026.09.04 | ₩36,824 | ₩36,824 | ₩36,777 | ₩36,777 | -0.13% | 2.3천 |
|---|
| 2026.09.03 | ₩36,677 | ₩36,757 | ₩36,677 | ₩36,744 | +0.18% | 2.3천 |
|---|
| 2026.09.02 | ₩36,490 | ₩36,671 | ₩36,490 | ₩36,671 | +0.49% | 3.4천 |
|---|
| 2026.09.01 | ₩36,624 | ₩36,624 | ₩36,557 | ₩36,557 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,637 | ₩36,691 | ₩36,637 | ₩36,691 | +0.15% | 1.6만 |
|---|
| 2026.08.28 | ₩36,744 | ₩36,757 | ₩36,731 | ₩36,731 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩36,611 | ₩36,784 | ₩36,611 | ₩36,764 | +0.42% | 2.3천 |
|---|
| 2026.08.26 | ₩36,731 | ₩36,765 | ₩36,704 | ₩36,731 | 0.00% | 6.7천 |
|---|
| 2026.08.25 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,557 | ₩36,697 | ₩36,557 | ₩36,684 | +0.35% | 1.2만 |
|---|
| 2026.08.21 | ₩36,668 | ₩36,717 | ₩36,651 | ₩36,677 | +0.03% | 6.1만 |
|---|
| 2026.08.20 | ₩36,637 | ₩36,671 | ₩36,584 | ₩36,584 | -0.15% | 4.6만 |
|---|
| 2026.08.19 | ₩36,691 | ₩36,720 | ₩36,671 | ₩36,677 | -0.04% | 2만 |
|---|
| 2026.08.18 | ₩36,664 | ₩36,664 | ₩36,637 | ₩36,637 | -0.07% | 2.4천 |
|---|
| 2026.08.17 | ₩36,877 | ₩36,877 | ₩36,692 | ₩36,731 | -0.40% | 4.7천 |
|---|
| 2026.08.14 | ₩36,717 | ₩36,771 | ₩36,704 | ₩36,731 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩36,744 | ₩36,744 | ₩36,677 | ₩36,717 | -0.07% | 5.7천 |
|---|
| 2026.08.12 | ₩36,811 | ₩36,811 | ₩36,637 | ₩36,692 | -0.32% | 3.1천 |
|---|
| 2026.08.11 | ₩36,631 | ₩36,631 | ₩36,597 | ₩36,624 | -0.02% | 1.8천 |
|---|
| 2026.08.10 | ₩36,584 | ₩36,611 | ₩36,557 | ₩36,597 | +0.04% | 2.3천 |
|---|
| 2026.08.07 | ₩36,584 | ₩36,631 | ₩36,584 | ₩36,624 | +0.11% | 2.5천 |
|---|
| 2026.08.06 | ₩36,384 | ₩36,564 | ₩36,384 | ₩36,524 | +0.39% | 4.6천 |
|---|
| 2026.08.05 | ₩36,577 | ₩36,597 | ₩36,504 | ₩36,504 | -0.20% | 9.7만 |
|---|
| 2026.08.04 | ₩36,464 | ₩36,571 | ₩36,464 | ₩36,571 | +0.29% | 1.2천 |
|---|
| 2026.08.03 | ₩36,477 | ₩36,477 | ₩36,377 | ₩36,437 | -0.11% | 2.9천 |
|---|
| 2026.07.31 | ₩36,464 | ₩36,464 | ₩36,223 | ₩36,294 | -0.46% | 300 |
|---|
| 2026.07.30 | ₩36,223 | ₩36,264 | ₩36,197 | ₩36,264 | +0.11% | 3.4천 |
|---|
| 2026.07.29 | ₩36,357 | ₩36,357 | ₩36,063 | ₩36,110 | -0.68% | 4천 |
|---|
| 2026.07.28 | ₩36,370 | ₩36,370 | ₩36,183 | ₩36,230 | -0.39% | 2.2만 |
|---|
| 2026.07.27 | ₩36,183 | ₩36,257 | ₩36,143 | ₩36,217 | +0.09% | 2.7천 |
|---|
| 2026.07.24 | ₩36,150 | ₩36,170 | ₩36,117 | ₩36,117 | -0.09% | 8천 |
|---|
| 2026.07.23 | ₩36,183 | ₩36,183 | ₩36,077 | ₩36,130 | -0.15% | 3.7천 |
|---|
| 2026.07.22 | ₩36,397 | ₩36,397 | ₩36,210 | ₩36,230 | -0.46% | 8.5천 |
|---|
| 2026.07.21 | ₩36,237 | ₩36,330 | ₩36,237 | ₩36,297 | +0.17% | 2.5천 |
|---|
| 2026.07.20 | ₩36,330 | ₩36,330 | ₩36,170 | ₩36,183 | -0.40% | 2.6천 |
|---|
| 2026.07.17 | ₩36,250 | ₩36,250 | ₩36,181 | ₩36,181 | -0.19% | 5.5천 |
|---|
| 2026.07.16 | ₩36,250 | ₩36,250 | ₩36,223 | ₩36,223 | -0.07% | 1.6천 |
|---|
| 2026.07.15 | ₩36,237 | ₩36,237 | ₩36,170 | ₩36,237 | 0.00% | 7.7천 |
|---|
| 2026.07.14 | ₩36,190 | ₩36,237 | ₩36,170 | ₩36,190 | 0.00% | 3.7천 |
|---|
| 2026.07.13 | ₩36,063 | ₩36,183 | ₩36,063 | ₩36,123 | +0.17% | 5.3천 |
|---|
| 2026.07.10 | ₩36,103 | ₩36,177 | ₩36,103 | ₩36,177 | +0.20% | 2.1천 |
|---|
| 2026.07.09 | ₩36,157 | ₩36,211 | ₩36,157 | ₩36,211 | +0.15% | 1.7천 |
|---|
| 2026.07.08 | ₩35,930 | ₩36,057 | ₩35,930 | ₩36,045 | +0.32% | 1.2만 |
|---|
| 2026.07.07 | ₩36,357 | ₩36,357 | ₩36,157 | ₩36,157 | -0.55% | 2.1만 |
|---|
| 2026.07.06 | ₩35,997 | ₩36,223 | ₩35,997 | ₩36,223 | +0.63% | 3천 |
|---|
| 2026.07.02 | ₩36,250 | ₩36,250 | ₩36,101 | ₩36,101 | -0.41% | 1.5천 |
|---|
| 2026.07.01 | ₩36,290 | ₩36,290 | ₩36,177 | ₩36,177 | -0.31% | 900 |
|---|
| 2026.06.30 | ₩36,073 | ₩36,163 | ₩36,063 | ₩36,163 | +0.25% | 3.3천 |
|---|
| 2026.06.29 | ₩35,890 | ₩36,069 | ₩35,890 | ₩36,053 | +0.45% | 2.1천 |
|---|
| 2026.06.26 | ₩35,810 | ₩36,023 | ₩35,810 | ₩36,005 | +0.54% | 1.7천 |
|---|
| 2026.06.25 | ₩36,057 | ₩36,057 | ₩35,957 | ₩35,983 | -0.20% | 5.4천 |
|---|
| 2026.06.24 | ₩35,796 | ₩36,023 | ₩35,796 | ₩35,898 | +0.28% | 1.1만 |
|---|
| 2026.06.23 | ₩35,957 | ₩35,957 | ₩35,876 | ₩35,896 | -0.17% | 1.4만 |
|---|
| 2026.06.22 | ₩36,077 | ₩36,077 | ₩35,911 | ₩36,010 | -0.18% | 8.1천 |
|---|
| 2026.06.18 | ₩35,796 | ₩35,899 | ₩35,796 | ₩35,899 | +0.29% | 7.1천 |
|---|
| 2026.06.17 | ₩35,730 | ₩35,890 | ₩35,716 | ₩35,716 | -0.04% | 900 |
|---|
| 2026.06.16 | ₩36,037 | ₩36,037 | ₩35,832 | ₩35,832 | -0.57% | 1.3천 |
|---|
| 2026.06.15 | ₩35,957 | ₩35,957 | ₩35,863 | ₩35,871 | -0.24% | 6.2천 |
|---|
| 2026.06.12 | ₩35,529 | ₩35,750 | ₩35,529 | ₩35,750 | +0.62% | 4.5천 |
|---|
| 2026.06.11 | ₩35,516 | ₩35,623 | ₩35,369 | ₩35,623 | +0.30% | 5.3천 |
|---|
| 2026.06.10 | ₩35,316 | ₩35,423 | ₩35,305 | ₩35,305 | -0.03% | 1.7천 |
|---|
| 2026.06.09 | ₩35,690 | ₩35,690 | ₩35,249 | ₩35,409 | -0.79% | 4.9천 |
|---|
| 2026.06.08 | ₩35,650 | ₩35,650 | ₩35,423 | ₩35,429 | -0.62% | 3.9천 |
|---|
| 2026.06.05 | ₩35,556 | ₩35,569 | ₩35,289 | ₩35,329 | -0.64% | 5.4천 |
|---|
| 2026.06.04 | ₩35,716 | ₩35,716 | ₩35,583 | ₩35,710 | -0.02% | 900 |
|---|
| 2026.06.03 | ₩35,543 | ₩35,569 | ₩35,489 | ₩35,516 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩35,616 | ₩35,690 | ₩35,612 | ₩35,623 | +0.02% | 2.3만 |
|---|
| 2026.06.01 | ₩35,770 | ₩35,770 | ₩35,469 | ₩35,577 | -0.54% | 2.7천 |
|---|
| 2026.05.29 | ₩35,556 | ₩35,632 | ₩35,516 | ₩35,610 | +0.15% | 5.2천 |
|---|
| 2026.05.28 | ₩35,676 | ₩35,676 | ₩35,449 | ₩35,636 | -0.11% | 1.6만 |
|---|
| 2026.05.27 | ₩35,690 | ₩35,690 | ₩35,529 | ₩35,563 | -0.36% | 4.2천 |
|---|
| 2026.05.26 | ₩35,503 | ₩35,563 | ₩35,503 | ₩35,543 | +0.11% | 3.5천 |
|---|
| 2026.05.22 | ₩35,503 | ₩35,503 | ₩35,356 | ₩35,401 | -0.29% | 3.6천 |
|---|
| 2026.05.21 | ₩35,089 | ₩35,276 | ₩35,089 | ₩35,276 | +0.53% | 1.3천 |
|---|
| 2026.05.20 | ₩34,902 | ₩35,169 | ₩34,902 | ₩35,169 | +0.76% | 1.2만 |
|---|
| 2026.05.19 | ₩34,942 | ₩34,942 | ₩34,755 | ₩34,881 | -0.18% | 3천 |
|---|
| 2026.05.18 | ₩35,116 | ₩35,116 | ₩34,942 | ₩34,996 | -0.34% | 2.3만 |
|---|
| 2026.05.15 | ₩35,122 | ₩35,122 | ₩34,996 | ₩35,056 | -0.19% | 12만 |
|---|
| 2026.05.14 | ₩35,196 | ₩35,309 | ₩35,196 | ₩35,309 | +0.32% | 6.1천 |
|---|
| 2026.05.13 | ₩35,356 | ₩35,356 | ₩35,142 | ₩35,229 | -0.36% | 3.4천 |
|---|
| 2026.05.12 | ₩35,036 | ₩35,236 | ₩35,036 | ₩35,236 | +0.57% | 1.1천 |
|---|
| 2026.05.11 | ₩35,383 | ₩35,387 | ₩35,284 | ₩35,316 | -0.19% | 2.1천 |
|---|
| 2026.05.08 | ₩35,242 | ₩35,308 | ₩35,196 | ₩35,283 | +0.11% | 1.3만 |
|---|
| 2026.05.07 | ₩35,289 | ₩35,316 | ₩35,142 | ₩35,176 | -0.32% | 1.2천 |
|---|
| 2026.05.06 | ₩35,303 | ₩35,356 | ₩35,249 | ₩35,329 | +0.08% | 7.3천 |
|---|
| 2026.05.05 | ₩35,089 | ₩35,209 | ₩35,089 | ₩35,173 | +0.24% | 4.9천 |
|---|
| 2026.05.04 | ₩35,036 | ₩35,129 | ₩34,934 | ₩34,956 | -0.23% | 4천 |
|---|
| 2026.05.01 | ₩35,116 | ₩35,116 | ₩35,036 | ₩35,089 | -0.08% | 7.5천 |
|---|
| 2026.04.30 | ₩34,822 | ₩34,982 | ₩34,809 | ₩34,982 | +0.46% | 1.1만 |
|---|
| 2026.04.29 | ₩34,902 | ₩34,902 | ₩34,682 | ₩34,741 | -0.46% | 2.8천 |
|---|
| 2026.04.28 | ₩34,929 | ₩34,929 | ₩34,742 | ₩34,802 | -0.36% | 4.4천 |
|---|
| 2026.04.27 | ₩35,009 | ₩35,009 | ₩34,862 | ₩34,922 | -0.25% | 1.8만 |
|---|
| 2026.04.24 | ₩34,996 | ₩34,996 | ₩34,822 | ₩34,929 | -0.19% | 5.2천 |
|---|
| 2026.04.23 | ₩34,689 | ₩34,875 | ₩34,689 | ₩34,809 | +0.35% | 28.8만 |
|---|
| 2026.04.22 | ₩34,782 | ₩34,889 | ₩34,782 | ₩34,855 | +0.21% | 1.5천 |
|---|
| 2026.04.21 | ₩34,902 | ₩35,022 | ₩34,769 | ₩34,782 | -0.34% | 5천 |
|---|
| 2026.04.20 | ₩34,902 | ₩34,942 | ₩34,829 | ₩34,902 | 0.00% | 2.3만 |
|---|
| 2026.04.17 | ₩34,902 | ₩34,902 | ₩34,742 | ₩34,902 | 0.00% | 5.2천 |
|---|
| 2026.04.16 | ₩34,515 | ₩34,595 | ₩34,488 | ₩34,555 | +0.12% | 2.6만 |
|---|
| 2026.04.15 | ₩34,502 | ₩34,609 | ₩34,488 | ₩34,568 | +0.19% | 6천 |
|---|
| 2026.04.14 | ₩34,355 | ₩34,575 | ₩34,355 | ₩34,546 | +0.56% | 3.7천 |
|---|
| 2026.04.13 | ₩34,155 | ₩34,368 | ₩34,115 | ₩34,368 | +0.63% | 6.7천 |
|---|
| 2026.04.10 | ₩34,261 | ₩34,261 | ₩34,115 | ₩34,124 | -0.40% | 1.7천 |
|---|
| 2026.04.09 | ₩34,035 | ₩34,155 | ₩33,995 | ₩34,155 | +0.35% | 3.6천 |
|---|
| 2026.04.08 | ₩33,901 | ₩34,088 | ₩33,901 | ₩33,989 | +0.26% | 8.5천 |
|---|
| 2026.04.07 | ₩33,314 | ₩33,482 | ₩33,314 | ₩33,482 | +0.50% | 1.3천 |
|---|
| 2026.04.06 | ₩33,274 | ₩33,474 | ₩33,274 | ₩33,470 | +0.59% | 6.3천 |
|---|
| 2026.04.02 | ₩32,994 | ₩33,365 | ₩32,994 | ₩33,365 | +1.12% | 2.3천 |
|---|
| 2026.04.01 | ₩33,287 | ₩33,425 | ₩33,260 | ₩33,275 | -0.04% | 3.4천 |
|---|
| 2026.03.31 | ₩32,873 | ₩33,140 | ₩32,767 | ₩33,122 | +0.76% | 7.2천 |
|---|
| 2026.03.30 | ₩32,647 | ₩32,753 | ₩32,460 | ₩32,536 | -0.34% | 1.8천 |
|---|
| 2026.03.27 | ₩33,020 | ₩33,020 | ₩32,513 | ₩32,793 | -0.69% | 7.1만 |
|---|
| 2026.03.26 | ₩33,234 | ₩33,234 | ₩32,980 | ₩33,028 | -0.62% | 2.7천 |
|---|
| 2026.03.25 | ₩33,421 | ₩33,421 | ₩33,287 | ₩33,335 | -0.26% | 2.3천 |
|---|
| 2026.03.24 | ₩33,007 | ₩33,194 | ₩32,941 | ₩33,087 | +0.24% | 3.9천 |
|---|
| 2026.03.23 | ₩33,127 | ₩33,180 | ₩33,020 | ₩33,020 | -0.32% | 3.1천 |
|---|
| 2026.03.20 | ₩32,927 | ₩32,927 | ₩32,633 | ₩32,673 | -0.77% | 7.5천 |
|---|
| 2026.03.19 | ₩32,687 | ₩33,234 | ₩32,687 | ₩33,167 | +1.47% | 8.1천 |
|---|
| 2026.03.18 | ₩33,087 | ₩33,200 | ₩33,060 | ₩33,060 | -0.08% | 1.4만 |
|---|
| 2026.03.17 | ₩33,354 | ₩33,354 | ₩33,180 | ₩33,247 | -0.32% | 6.7천 |
|---|
| 2026.03.16 | ₩33,074 | ₩33,207 | ₩33,074 | ₩33,114 | +0.12% | 5.3천 |
|---|
| 2026.03.13 | ₩33,060 | ₩33,060 | ₩32,848 | ₩32,913 | -0.44% | 5.8천 |
|---|
| 2026.03.12 | ₩33,139 | ₩33,139 | ₩32,953 | ₩32,974 | -0.50% | 1.1만 |
|---|
| 2026.03.11 | ₩33,341 | ₩33,381 | ₩33,247 | ₩33,341 | 0.00% | 5.4천 |
|---|
| 2026.03.10 | ₩33,447 | ₩33,621 | ₩33,407 | ₩33,407 | -0.12% | 5.2천 |
|---|
| 2026.03.09 | ₩33,087 | ₩33,367 | ₩32,780 | ₩33,354 | +0.81% | 1.1만 |
|---|
| 2026.03.06 | ₩33,207 | ₩33,287 | ₩33,167 | ₩33,234 | +0.08% | 8.6천 |
|---|
| 2026.03.05 | ₩33,834 | ₩33,834 | ₩33,434 | ₩33,624 | -0.62% | 5.9천 |
|---|
| 2026.03.04 | ₩33,968 | ₩33,968 | ₩33,821 | ₩33,924 | -0.13% | 1.2만 |
|---|
| 2026.03.03 | ₩33,514 | ₩33,768 | ₩33,394 | ₩33,714 | +0.60% | 6.8천 |
|---|
| 2026.03.02 | ₩33,554 | ₩33,995 | ₩33,554 | ₩33,995 | +1.31% | 2.1만 |
|---|
| 2026.02.27 | ₩33,834 | ₩33,928 | ₩33,781 | ₩33,928 | +0.28% | 4.2천 |
|---|
| 2026.02.26 | ₩34,208 | ₩34,208 | ₩33,955 | ₩34,155 | -0.16% | 5.4천 |
|---|
| 2026.02.25 | ₩34,155 | ₩34,155 | ₩33,968 | ₩34,035 | -0.35% | 8.3천 |
|---|
| 2026.02.24 | ₩33,848 | ₩33,968 | ₩33,848 | ₩33,941 | +0.28% | 9.5천 |
|---|
| 2026.02.23 | ₩34,035 | ₩34,035 | ₩33,688 | ₩33,781 | -0.75% | 6.6천 |
|---|
| 2026.02.20 | ₩33,808 | ₩34,195 | ₩33,808 | ₩34,027 | +0.65% | 7.4천 |
|---|
| 2026.02.19 | ₩33,995 | ₩34,021 | ₩33,874 | ₩34,013 | +0.05% | 8.2천 |
|---|
| 2026.02.18 | ₩33,848 | ₩34,155 | ₩33,848 | ₩33,981 | +0.39% | 3.9만 |
|---|
| 2026.02.17 | ₩33,995 | ₩34,021 | ₩33,741 | ₩33,955 | -0.12% | 1.4만 |
|---|
| 2026.02.13 | ₩33,861 | ₩34,061 | ₩33,861 | ₩33,981 | +0.35% | 6.9천 |
|---|
| 2026.02.12 | ₩34,235 | ₩34,235 | ₩33,674 | ₩33,781 | -1.33% | 1.4만 |
|---|
| 2026.02.11 | ₩34,328 | ₩34,328 | ₩33,914 | ₩34,021 | -0.89% | 10.3만 |
|---|
| 2026.02.10 | ₩34,275 | ₩34,275 | ₩34,088 | ₩34,107 | -0.49% | 9.2천 |
|---|
| 2026.02.09 | ₩33,955 | ₩34,168 | ₩33,955 | ₩34,143 | +0.55% | 3.4천 |
|---|
| 2026.02.06 | ₩33,834 | ₩34,008 | ₩33,794 | ₩34,008 | +0.51% | 7.4천 |
|---|
| 2026.02.05 | ₩33,741 | ₩33,772 | ₩33,447 | ₩33,474 | -0.79% | 4.7만 |
|---|
| 2026.02.04 | ₩34,101 | ₩34,101 | ₩33,567 | ₩33,794 | -0.90% | 5.7천 |
|---|
| 2026.02.03 | ₩34,048 | ₩34,048 | ₩33,662 | ₩33,968 | -0.24% | 1.5만 |
|---|
| 2026.02.02 | ₩33,768 | ₩33,955 | ₩33,768 | ₩33,861 | +0.28% | 5.3천 |
|---|
| 2026.01.30 | ₩33,861 | ₩33,861 | ₩33,648 | ₩33,714 | -0.43% | 8만 |
|---|
| 2026.01.29 | ₩34,021 | ₩34,021 | ₩33,714 | ₩33,981 | -0.12% | 2.1만 |
|---|
| 2026.01.28 | ₩34,128 | ₩34,128 | ₩33,914 | ₩33,968 | -0.47% | 1.3만 |
|---|
| 2026.01.27 | ₩34,035 | ₩34,035 | ₩33,916 | ₩34,008 | -0.08% | 9.8천 |
|---|
| 2026.01.26 | ₩34,101 | ₩34,101 | ₩33,928 | ₩33,995 | -0.31% | 1.9만 |
|---|
| 2026.01.23 | ₩34,248 | ₩34,248 | ₩33,968 | ₩34,021 | -0.66% | 4.6천 |
|---|
| 2026.01.22 | ₩34,181 | ₩34,288 | ₩34,168 | ₩34,181 | 0.00% | 2.4만 |
|---|
| 2026.01.21 | ₩33,874 | ₩34,155 | ₩33,861 | ₩34,088 | +0.63% | 16.2만 |
|---|
| 2026.01.20 | ₩33,674 | ₩33,952 | ₩33,674 | ₩33,888 | +0.63% | 5.6만 |
|---|
| 2026.01.16 | ₩33,981 | ₩34,115 | ₩33,981 | ₩34,075 | +0.27% | 3.7만 |
|---|
| 2026.01.15 | ₩33,968 | ₩34,115 | ₩33,968 | ₩34,035 | +0.20% | 4.9천 |
|---|
| 2026.01.14 | ₩33,701 | ₩33,901 | ₩33,701 | ₩33,848 | +0.44% | 2.7만 |
|---|
| 2026.01.13 | ₩33,941 | ₩33,941 | ₩33,754 | ₩33,834 | -0.31% | 1.5만 |
|---|
| 2026.01.12 | ₩33,754 | ₩33,834 | ₩33,607 | ₩33,829 | +0.22% | 6.4천 |
|---|
| 2026.01.09 | ₩33,621 | ₩33,834 | ₩33,621 | ₩33,781 | +0.48% | 1.1만 |
|---|
| 2026.01.08 | ₩33,501 | ₩33,674 | ₩33,501 | ₩33,674 | +0.52% | 9.2천 |
|---|
| 2026.01.07 | ₩33,607 | ₩33,607 | ₩33,413 | ₩33,514 | -0.28% | 1.2만 |
|---|
| 2026.01.06 | ₩33,381 | ₩33,514 | ₩33,299 | ₩33,511 | +0.39% | 12.3만 |
|---|
| 2026.01.05 | ₩33,247 | ₩33,381 | ₩33,220 | ₩33,341 | +0.28% | 1.2만 |
|---|
| 2026.01.02 | ₩33,140 | ₩33,140 | ₩32,966 | ₩33,090 | -0.15% | 1.2만 |
|---|
| 2025.12.31 | ₩33,127 | ₩33,127 | ₩32,953 | ₩32,994 | -0.40% | 2.4만 |
|---|
| 2025.12.30 | ₩33,087 | ₩33,143 | ₩33,007 | ₩33,100 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩33,220 | ₩33,220 | ₩33,087 | ₩33,140 | -0.24% | 1.7만 |
|---|
| 2025.12.26 | ₩33,154 | ₩33,234 | ₩33,154 | ₩33,234 | +0.24% | 4.7천 |
|---|
| 2025.12.24 | ₩33,236 | ₩33,260 | ₩33,194 | ₩33,260 | +0.07% | 3.9천 |
|---|
| 2025.12.23 | ₩33,234 | ₩33,301 | ₩33,183 | ₩33,247 | +0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩33,314 | ₩33,394 | ₩33,247 | ₩33,314 | 0.00% | 5.7천 |
|---|
| 2025.12.19 | ₩33,100 | ₩33,180 | ₩33,060 | ₩33,100 | 0.00% | 2.2만 |
|---|
| 2025.12.18 | ₩33,114 | ₩33,127 | ₩32,927 | ₩33,020 | -0.28% | 1.4만 |
|---|
| 2025.12.17 | ₩33,118 | ₩33,118 | ₩32,820 | ₩32,873 | -0.74% | 1.2만 |
|---|
| 2025.12.16 | ₩33,074 | ₩33,074 | ₩32,964 | ₩33,060 | -0.04% | 2.9천 |
|---|
| 2025.12.15 | ₩33,207 | ₩33,207 | ₩33,047 | ₩33,127 | -0.24% | 1.8만 |
|---|
| 2025.12.12 | ₩33,487 | ₩33,487 | ₩33,140 | ₩33,174 | -0.94% | 6.3천 |
|---|
| 2025.12.11 | ₩33,234 | ₩33,407 | ₩33,140 | ₩33,362 | +0.39% | 9.9천 |
|---|
| 2025.12.10 | ₩33,047 | ₩33,274 | ₩32,970 | ₩33,234 | +0.57% | 2만 |
|---|
| 2025.12.09 | ₩32,847 | ₩33,060 | ₩32,847 | ₩32,953 | +0.33% | 1.4만 |
|---|
| 2025.12.08 | ₩33,180 | ₩33,180 | ₩32,940 | ₩32,994 | -0.56% | 2.1만 |
|---|
| 2025.12.05 | ₩33,087 | ₩33,087 | ₩32,927 | ₩32,994 | -0.28% | 1.9만 |
|---|
| 2025.12.04 | ₩32,953 | ₩33,060 | ₩32,947 | ₩33,060 | +0.32% | 1.5만 |
|---|
| 2025.12.03 | ₩32,753 | ₩32,953 | ₩32,733 | ₩32,953 | +0.61% | 3.2만 |
|---|
| 2025.12.02 | ₩32,780 | ₩32,793 | ₩32,573 | ₩32,573 | -0.63% | 6만 |
|---|
| 2025.12.01 | ₩32,633 | ₩32,807 | ₩32,633 | ₩32,687 | +0.16% | 7천 |
|---|
| 2025.11.28 | ₩32,847 | ₩32,873 | ₩32,767 | ₩32,873 | +0.08% | 1.8천 |
|---|
| 2025.11.26 | ₩32,500 | ₩32,847 | ₩32,500 | ₩32,753 | +0.78% | 2.2만 |
|---|
| 2025.11.25 | ₩32,380 | ₩32,633 | ₩32,273 | ₩32,633 | +0.78% | 19.6만 |
|---|
| 2025.11.24 | ₩31,899 | ₩32,293 | ₩31,899 | ₩32,206 | +0.96% | 7.7만 |
|---|
| 2025.11.21 | ₩31,365 | ₩32,153 | ₩31,232 | ₩31,979 | +1.96% | 10만 |
|---|
| 2025.11.20 | ₩32,326 | ₩32,326 | ₩31,218 | ₩31,218 | -3.43% | 35.5만 |
|---|
| 2025.11.19 | ₩31,912 | ₩31,985 | ₩31,740 | ₩31,806 | -0.33% | 2.9만 |
|---|
| 2025.11.18 | ₩31,672 | ₩31,991 | ₩31,592 | ₩31,859 | +0.59% | 2.9만 |
|---|
| 2025.11.17 | ₩32,099 | ₩32,308 | ₩31,699 | ₩31,699 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩31,832 | ₩32,366 | ₩31,832 | ₩32,233 | +1.26% | 2.9만 |
|---|
| 2025.11.13 | ₩32,753 | ₩32,753 | ₩32,139 | ₩32,286 | -1.43% | 8.3천 |
|---|
| 2025.11.12 | ₩33,154 | ₩33,158 | ₩33,034 | ₩33,034 | -0.36% | 2.7천 |
|---|
| 2025.11.11 | ₩32,953 | ₩33,151 | ₩32,953 | ₩33,123 | +0.51% | 1.1천 |
|---|
| 2025.11.10 | ₩33,194 | ₩33,314 | ₩33,016 | ₩33,180 | -0.04% | 1만 |
|---|
| 2025.11.07 | ₩32,428 | ₩32,847 | ₩32,320 | ₩32,847 | +1.29% | 2.2만 |
|---|
| 2025.11.06 | ₩33,287 | ₩33,287 | ₩32,687 | ₩32,687 | -1.80% | 27.5만 |
|---|
| 2025.11.05 | ₩32,887 | ₩33,339 | ₩32,887 | ₩33,207 | +0.97% | 5.1천 |
|---|
| 2025.11.04 | ₩32,992 | ₩33,127 | ₩32,807 | ₩32,807 | -0.56% | 7천 |
|---|
| 2025.11.03 | ₩33,381 | ₩33,381 | ₩33,154 | ₩33,314 | -0.20% | 6.5천 |
|---|
| 2025.10.31 | ₩33,274 | ₩33,514 | ₩33,214 | ₩33,514 | +0.72% | 1.2만 |
|---|
| 2025.10.30 | ₩33,247 | ₩33,620 | ₩33,234 | ₩33,341 | +0.28% | 1.1만 |
|---|
| 2025.10.29 | ₩33,834 | ₩33,932 | ₩33,407 | ₩33,434 | -1.18% | 2.1만 |
|---|
| 2025.10.28 | ₩33,914 | ₩33,914 | ₩33,688 | ₩33,701 | -0.63% | 1.3만 |
|---|
| 2025.10.27 | ₩34,101 | ₩34,101 | ₩33,874 | ₩33,901 | -0.59% | 2.6천 |
|---|
| 2025.10.24 | ₩33,914 | ₩33,981 | ₩33,794 | ₩33,794 | -0.35% | 3.6천 |
|---|
| 2025.10.23 | ₩33,194 | ₩33,567 | ₩33,194 | ₩33,527 | +1.01% | 3.1천 |
|---|
| 2025.10.22 | ₩33,554 | ₩33,554 | ₩32,928 | ₩33,127 | -1.27% | 4.4만 |
|---|
| 2025.10.21 | ₩33,714 | ₩33,714 | ₩33,407 | ₩33,575 | -0.41% | 2만 |
|---|
| 2025.10.20 | ₩33,634 | ₩33,688 | ₩33,517 | ₩33,648 | +0.04% | 7.6천 |
|---|
| 2025.10.17 | ₩33,367 | ₩33,367 | ₩33,100 | ₩33,207 | -0.48% | 6.8천 |
|---|
| 2025.10.16 | ₩33,928 | ₩33,928 | ₩33,327 | ₩33,474 | -1.34% | 4.7만 |
|---|
| 2025.10.15 | ₩33,941 | ₩34,055 | ₩33,634 | ₩33,861 | -0.24% | 7.9천 |
|---|
| 2025.10.14 | ₩33,224 | ₩33,768 | ₩33,220 | ₩33,714 | +1.47% | 1.7만 |
|---|
| 2025.10.13 | ₩33,034 | ₩33,327 | ₩33,034 | ₩33,260 | +0.69% | 9.1천 |
|---|
| 2025.10.10 | ₩33,394 | ₩33,421 | ₩32,677 | ₩32,677 | -2.15% | 3.2천 |
|---|