시장 데이터를 불러오는 중
전체 종목
FT Vest International Equity Moderate Buffer ETF - December 과거 주가
FT Vest International Equity Moderate Buffer ETF - December · YDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest International Equity Moderate Buffer ETF - December · YDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,231 | ₩37,258 | ₩37,072 | ₩37,258 | +0.07% | 3.3만 |
| 2026.10.08 | ₩37,097 | ₩37,097 | ₩36,857 | ₩37,029 | -0.18% | 4.7천 |
| 2026.10.07 | ₩37,030 | ₩37,137 | ₩37,030 | ₩37,084 | +0.14% | 1.6천 |
| 2026.10.06 | ₩37,525 | ₩37,525 | ₩37,351 | ₩37,351 | -0.46% | 8.3천 |
| 2026.10.05 | ₩37,351 | ₩37,351 | ₩37,206 | ₩37,329 | -0.06% | 4.5천 |
| 2026.10.02 | ₩37,338 | ₩37,418 | ₩37,191 | ₩37,351 | +0.04% | 8.2천 |
| 2026.10.01 | ₩37,071 | ₩37,111 | ₩36,923 | ₩36,990 | -0.22% | 6.1만 |
| 2026.09.30 | ₩37,418 | ₩37,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,244 |
| -0.46% |
| 1만 |
| 2026.09.29 | ₩37,525 | ₩37,525 | ₩37,278 | ₩37,365 | -0.43% | 1.7천 |
|---|
| 2026.09.28 | ₩37,619 | ₩37,619 | ₩37,405 | ₩37,541 | -0.21% | 7.7천 |
|---|
| 2026.09.25 | ₩37,512 | ₩37,621 | ₩37,512 | ₩37,621 | +0.29% | 3.1천 |
|---|
| 2026.09.24 | ₩37,331 | ₩37,413 | ₩37,272 | ₩37,413 | +0.22% | 1.7천 |
|---|
| 2026.09.23 | ₩37,672 | ₩37,672 | ₩37,432 | ₩37,432 | -0.64% | 5.5천 |
|---|
| 2026.09.22 | ₩37,873 | ₩37,873 | ₩37,672 | ₩37,793 | -0.21% | 8.2천 |
|---|
| 2026.09.21 | ₩37,819 | ₩37,819 | ₩37,605 | ₩37,727 | -0.24% | 3.4천 |
|---|
| 2026.09.18 | ₩37,646 | ₩37,646 | ₩37,391 | ₩37,524 | -0.32% | 5.9천 |
|---|
| 2026.09.17 | ₩37,579 | ₩37,753 | ₩37,579 | ₩37,679 | +0.27% | 1.4만 |
|---|
| 2026.09.16 | ₩37,552 | ₩37,659 | ₩37,298 | ₩37,465 | -0.23% | 1.1만 |
|---|
| 2026.09.15 | ₩37,699 | ₩37,699 | ₩37,458 | ₩37,592 | -0.28% | 2.4만 |
|---|
| 2026.09.14 | ₩37,498 | ₩37,646 | ₩37,498 | ₩37,639 | +0.37% | 1.6만 |
|---|
| 2026.09.11 | ₩37,886 | ₩37,886 | ₩37,686 | ₩37,686 | -0.53% | 6.9천 |
|---|
| 2026.09.10 | ₩37,739 | ₩37,739 | ₩37,485 | ₩37,605 | -0.35% | 1.3만 |
|---|
| 2026.09.09 | ₩37,913 | ₩37,913 | ₩37,646 | ₩37,646 | -0.71% | 3.8천 |
|---|
| 2026.09.08 | ₩37,860 | ₩37,945 | ₩37,860 | ₩37,860 | 0.00% | 1.1천 |
|---|
| 2026.09.04 | ₩37,880 | ₩37,980 | ₩37,880 | ₩37,942 | +0.17% | 5.5천 |
|---|
| 2026.09.03 | ₩37,967 | ₩37,967 | ₩37,926 | ₩37,953 | -0.04% | 1천 |
|---|
| 2026.09.02 | ₩37,565 | ₩37,732 | ₩37,565 | ₩37,732 | +0.44% | 1.9만 |
|---|
| 2026.09.01 | ₩37,674 | ₩37,746 | ₩37,605 | ₩37,652 | -0.06% | 3.7천 |
|---|
| 2026.08.31 | ₩37,766 | ₩37,806 | ₩37,726 | ₩37,793 | +0.07% | 4.7천 |
|---|
| 2026.08.28 | ₩37,806 | ₩37,860 | ₩37,741 | ₩37,786 | -0.05% | 3.4천 |
|---|
| 2026.08.27 | ₩37,913 | ₩37,913 | ₩37,753 | ₩37,811 | -0.27% | 1.5만 |
|---|
| 2026.08.26 | ₩37,953 | ₩37,953 | ₩37,806 | ₩37,826 | -0.33% | 3.6천 |
|---|
| 2026.08.25 | ₩37,980 | ₩37,980 | ₩37,773 | ₩37,866 | -0.30% | 6.4천 |
|---|
| 2026.08.24 | ₩37,726 | ₩37,769 | ₩37,706 | ₩37,759 | +0.09% | 4.4천 |
|---|
| 2026.08.21 | ₩37,873 | ₩37,873 | ₩37,712 | ₩37,739 | -0.35% | 4.9천 |
|---|
| 2026.08.20 | ₩37,639 | ₩37,720 | ₩37,592 | ₩37,646 | +0.02% | 4.2천 |
|---|
| 2026.08.19 | ₩37,806 | ₩37,806 | ₩37,632 | ₩37,686 | -0.32% | 7.6천 |
|---|
| 2026.08.18 | ₩37,632 | ₩37,668 | ₩37,592 | ₩37,646 | +0.04% | 7.7천 |
|---|
| 2026.08.17 | ₩37,860 | ₩37,860 | ₩37,726 | ₩37,726 | -0.35% | 1.9천 |
|---|
| 2026.08.14 | ₩37,741 | ₩37,786 | ₩37,712 | ₩37,773 | +0.09% | 4.4천 |
|---|
| 2026.08.13 | ₩37,793 | ₩37,793 | ₩37,766 | ₩37,766 | -0.07% | 1.6천 |
|---|
| 2026.08.12 | ₩37,886 | ₩37,886 | ₩37,699 | ₩37,732 | -0.41% | 2.8천 |
|---|
| 2026.08.11 | ₩37,605 | ₩37,739 | ₩37,605 | ₩37,672 | +0.18% | 3천 |
|---|
| 2026.08.10 | ₩37,833 | ₩37,833 | ₩37,632 | ₩37,666 | -0.44% | 3천 |
|---|
| 2026.08.07 | ₩37,726 | ₩37,745 | ₩37,699 | ₩37,699 | -0.07% | 900 |
|---|
| 2026.08.06 | ₩37,659 | ₩37,659 | ₩37,519 | ₩37,572 | -0.23% | 8.6천 |
|---|
| 2026.08.05 | ₩37,485 | ₩37,579 | ₩37,485 | ₩37,572 | +0.23% | 2.7천 |
|---|
| 2026.08.04 | ₩37,231 | ₩37,512 | ₩37,231 | ₩37,498 | +0.72% | 6.8천 |
|---|
| 2026.08.03 | ₩37,418 | ₩37,418 | ₩37,191 | ₩37,358 | -0.16% | 5만 |
|---|
| 2026.07.31 | ₩37,418 | ₩37,418 | ₩37,137 | ₩37,317 | -0.27% | 600 |
|---|
| 2026.07.30 | ₩37,097 | ₩37,365 | ₩37,097 | ₩37,351 | +0.68% | 1.3만 |
|---|
| 2026.07.29 | ₩37,084 | ₩37,084 | ₩36,897 | ₩36,990 | -0.25% | 1.5천 |
|---|
| 2026.07.28 | ₩37,004 | ₩37,037 | ₩36,977 | ₩37,037 | +0.09% | 1.4천 |
|---|
| 2026.07.27 | ₩36,897 | ₩36,997 | ₩36,883 | ₩36,997 | +0.27% | 4천 |
|---|
| 2026.07.24 | ₩37,030 | ₩37,030 | ₩36,883 | ₩36,910 | -0.33% | 800 |
|---|
| 2026.07.23 | ₩36,897 | ₩36,897 | ₩36,750 | ₩36,794 | -0.28% | 4.1천 |
|---|
| 2026.07.22 | ₩37,177 | ₩37,177 | ₩36,992 | ₩37,030 | -0.40% | 7.6천 |
|---|
| 2026.07.21 | ₩37,111 | ₩37,111 | ₩36,930 | ₩37,004 | -0.29% | 5.1천 |
|---|
| 2026.07.20 | ₩36,977 | ₩36,977 | ₩36,723 | ₩36,770 | -0.56% | 5.2천 |
|---|
| 2026.07.17 | ₩36,669 | ₩36,910 | ₩36,669 | ₩36,830 | +0.44% | 5.3천 |
|---|
| 2026.07.16 | ₩36,803 | ₩36,977 | ₩36,803 | ₩36,930 | +0.35% | 3.7천 |
|---|
| 2026.07.15 | ₩36,923 | ₩37,084 | ₩36,923 | ₩37,030 | +0.29% | 1.9만 |
|---|
| 2026.07.14 | ₩37,010 | ₩37,083 | ₩36,910 | ₩36,962 | -0.13% | 1.8만 |
|---|
| 2026.07.13 | ₩37,057 | ₩37,057 | ₩36,790 | ₩36,815 | -0.65% | 5.6천 |
|---|
| 2026.07.10 | ₩36,990 | ₩37,057 | ₩36,990 | ₩37,004 | +0.04% | 1.9천 |
|---|
| 2026.07.09 | ₩36,857 | ₩36,937 | ₩36,846 | ₩36,917 | +0.16% | 8.4천 |
|---|
| 2026.07.08 | ₩36,643 | ₩36,763 | ₩36,631 | ₩36,763 | +0.33% | 5.9천 |
|---|
| 2026.07.07 | ₩36,977 | ₩37,042 | ₩36,925 | ₩36,943 | -0.09% | 6.7천 |
|---|
| 2026.07.06 | ₩37,077 | ₩37,153 | ₩37,004 | ₩37,084 | +0.02% | 8.2천 |
|---|
| 2026.07.02 | ₩36,830 | ₩37,033 | ₩36,830 | ₩36,953 | +0.33% | 6.3만 |
|---|
| 2026.07.01 | ₩36,843 | ₩36,843 | ₩36,711 | ₩36,750 | -0.25% | 4.2천 |
|---|
| 2026.06.30 | ₩36,857 | ₩36,857 | ₩36,790 | ₩36,836 | -0.05% | 900 |
|---|
| 2026.06.29 | ₩36,576 | ₩36,790 | ₩36,576 | ₩36,760 | +0.50% | 1.1만 |
|---|
| 2026.06.26 | ₩36,455 | ₩36,655 | ₩36,455 | ₩36,633 | +0.49% | 3.2천 |
|---|
| 2026.06.25 | ₩36,683 | ₩36,790 | ₩36,683 | ₩36,716 | +0.09% | 2.7만 |
|---|
| 2026.06.24 | ₩36,469 | ₩36,669 | ₩36,469 | ₩36,582 | +0.31% | 1.9만 |
|---|
| 2026.06.23 | ₩36,709 | ₩36,709 | ₩36,576 | ₩36,636 | -0.20% | 8.8만 |
|---|
| 2026.06.22 | ₩37,030 | ₩37,030 | ₩36,857 | ₩36,870 | -0.43% | 1.5만 |
|---|
| 2026.06.18 | ₩36,923 | ₩36,923 | ₩36,843 | ₩36,917 | -0.02% | 1.9천 |
|---|
| 2026.06.17 | ₩36,870 | ₩36,964 | ₩36,783 | ₩36,783 | -0.24% | 1.1만 |
|---|
| 2026.06.16 | ₩37,030 | ₩37,030 | ₩36,857 | ₩36,882 | -0.40% | 5.8천 |
|---|
| 2026.06.15 | ₩36,816 | ₩36,882 | ₩36,804 | ₩36,836 | +0.05% | 3.5천 |
|---|
| 2026.06.12 | ₩36,736 | ₩36,776 | ₩36,596 | ₩36,723 | -0.04% | 5.1천 |
|---|
| 2026.06.11 | ₩36,442 | ₩36,668 | ₩36,375 | ₩36,668 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩36,322 | ₩36,322 | ₩36,161 | ₩36,161 | -0.44% | 2.3천 |
|---|
| 2026.06.09 | ₩36,442 | ₩36,616 | ₩36,228 | ₩36,382 | -0.17% | 7.8천 |
|---|
| 2026.06.08 | ₩36,322 | ₩36,455 | ₩36,322 | ₩36,352 | +0.08% | 1.7만 |
|---|
| 2026.06.05 | ₩36,562 | ₩36,562 | ₩36,221 | ₩36,284 | -0.76% | 2.5천 |
|---|
| 2026.06.04 | ₩36,723 | ₩36,723 | ₩36,645 | ₩36,683 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩36,723 | ₩36,723 | ₩36,509 | ₩36,569 | -0.42% | 1.3만 |
|---|
| 2026.06.02 | ₩36,683 | ₩36,736 | ₩36,576 | ₩36,669 | -0.04% | 1.1만 |
|---|
| 2026.06.01 | ₩36,616 | ₩36,616 | ₩36,463 | ₩36,596 | -0.05% | 2.5천 |
|---|
| 2026.05.29 | ₩36,676 | ₩36,750 | ₩36,629 | ₩36,676 | 0.00% | 1.1만 |
|---|
| 2026.05.28 | ₩36,643 | ₩36,656 | ₩36,550 | ₩36,629 | -0.04% | 7.5천 |
|---|
| 2026.05.27 | ₩36,709 | ₩36,709 | ₩36,558 | ₩36,623 | -0.24% | 9.6천 |
|---|
| 2026.05.26 | ₩36,803 | ₩36,803 | ₩36,576 | ₩36,683 | -0.33% | 3.6천 |
|---|
| 2026.05.22 | ₩36,629 | ₩36,629 | ₩36,482 | ₩36,482 | -0.40% | 1.8만 |
|---|
| 2026.05.21 | ₩36,308 | ₩36,562 | ₩36,308 | ₩36,562 | +0.70% | 4.8천 |
|---|
| 2026.05.20 | ₩36,121 | ₩36,522 | ₩36,121 | ₩36,435 | +0.87% | 6.1천 |
|---|
| 2026.05.19 | ₩36,281 | ₩36,281 | ₩36,150 | ₩36,175 | -0.29% | 7.7천 |
|---|
| 2026.05.18 | ₩36,261 | ₩36,308 | ₩36,175 | ₩36,215 | -0.13% | 4.5천 |
|---|
| 2026.05.15 | ₩36,281 | ₩36,281 | ₩36,081 | ₩36,114 | -0.46% | 1.8만 |
|---|
| 2026.05.14 | ₩36,482 | ₩36,482 | ₩36,348 | ₩36,384 | -0.27% | 2.6천 |
|---|
| 2026.05.13 | ₩36,388 | ₩36,442 | ₩36,342 | ₩36,401 | +0.03% | 9.4천 |
|---|
| 2026.05.12 | ₩36,288 | ₩36,331 | ₩36,265 | ₩36,331 | +0.12% | 2.4천 |
|---|
| 2026.05.11 | ₩36,536 | ₩36,536 | ₩36,363 | ₩36,407 | -0.35% | 4.5천 |
|---|
| 2026.05.08 | ₩36,362 | ₩36,469 | ₩36,348 | ₩36,434 | +0.20% | 2.1만 |
|---|
| 2026.05.07 | ₩36,669 | ₩36,669 | ₩36,241 | ₩36,294 | -1.02% | 4.7만 |
|---|
| 2026.05.06 | ₩36,509 | ₩36,569 | ₩36,482 | ₩36,569 | +0.16% | 2.3천 |
|---|
| 2026.05.05 | ₩36,215 | ₩36,215 | ₩36,027 | ₩36,158 | -0.16% | 1.3만 |
|---|
| 2026.05.04 | ₩36,041 | ₩36,081 | ₩35,919 | ₩35,919 | -0.34% | 500 |
|---|
| 2026.05.01 | ₩36,295 | ₩36,322 | ₩36,121 | ₩36,121 | -0.48% | 5.7천 |
|---|
| 2026.04.30 | ₩36,014 | ₩36,228 | ₩36,014 | ₩36,216 | +0.56% | 2.9천 |
|---|
| 2026.04.29 | ₩35,961 | ₩35,961 | ₩35,773 | ₩35,792 | -0.47% | 4.2천 |
|---|
| 2026.04.28 | ₩36,001 | ₩36,001 | ₩35,920 | ₩35,963 | -0.10% | 9.9천 |
|---|
| 2026.04.27 | ₩36,175 | ₩36,175 | ₩36,001 | ₩36,033 | -0.39% | 9.7천 |
|---|
| 2026.04.24 | ₩35,934 | ₩36,094 | ₩35,934 | ₩36,051 | +0.33% | 4.2만 |
|---|
| 2026.04.23 | ₩36,175 | ₩36,175 | ₩35,867 | ₩35,955 | -0.61% | 1.6만 |
|---|
| 2026.04.22 | ₩36,255 | ₩36,255 | ₩36,014 | ₩36,046 | -0.58% | 1.1만 |
|---|
| 2026.04.21 | ₩36,068 | ₩36,241 | ₩35,967 | ₩36,001 | -0.19% | 6.8천 |
|---|
| 2026.04.20 | ₩36,402 | ₩36,402 | ₩36,264 | ₩36,315 | -0.24% | 4.5천 |
|---|
| 2026.04.17 | ₩36,388 | ₩36,522 | ₩36,382 | ₩36,442 | +0.15% | 6.5만 |
|---|
| 2026.04.16 | ₩36,288 | ₩36,288 | ₩36,108 | ₩36,161 | -0.35% | 4.4만 |
|---|
| 2026.04.15 | ₩36,188 | ₩36,265 | ₩36,149 | ₩36,244 | +0.16% | 6.4천 |
|---|
| 2026.04.14 | ₩36,203 | ₩36,295 | ₩36,203 | ₩36,276 | +0.20% | 4.8천 |
|---|
| 2026.04.13 | ₩35,827 | ₩36,134 | ₩35,827 | ₩36,134 | +0.86% | 1.2만 |
|---|
| 2026.04.10 | ₩36,054 | ₩36,161 | ₩35,981 | ₩36,054 | 0.00% | 2.4천 |
|---|
| 2026.04.09 | ₩35,760 | ₩36,068 | ₩35,760 | ₩36,054 | +0.82% | 3.3만 |
|---|
| 2026.04.08 | ₩36,161 | ₩36,161 | ₩35,907 | ₩36,054 | -0.30% | 8.6천 |
|---|
| 2026.04.07 | ₩35,218 | ₩35,332 | ₩35,131 | ₩35,305 | +0.25% | 6.6천 |
|---|
| 2026.04.06 | ₩35,238 | ₩35,399 | ₩35,238 | ₩35,359 | +0.34% | 6.5천 |
|---|
| 2026.04.02 | ₩35,065 | ₩35,319 | ₩35,065 | ₩35,265 | +0.57% | 1.2만 |
|---|
| 2026.04.01 | ₩35,359 | ₩35,531 | ₩35,359 | ₩35,452 | +0.26% | 1.6만 |
|---|
| 2026.03.31 | ₩34,837 | ₩35,172 | ₩34,770 | ₩35,172 | +0.96% | 1.9만 |
|---|
| 2026.03.30 | ₩34,690 | ₩34,697 | ₩34,476 | ₩34,476 | -0.62% | 3.7만 |
|---|
| 2026.03.27 | ₩34,570 | ₩34,650 | ₩34,436 | ₩34,530 | -0.12% | 1.7만 |
|---|
| 2026.03.26 | ₩34,877 | ₩34,931 | ₩34,637 | ₩34,677 | -0.58% | 8.6천 |
|---|
| 2026.03.25 | ₩35,118 | ₩35,118 | ₩35,038 | ₩35,078 | -0.11% | 5.9천 |
|---|
| 2026.03.24 | ₩34,677 | ₩34,876 | ₩34,637 | ₩34,797 | +0.35% | 8.5천 |
|---|
| 2026.03.23 | ₩34,810 | ₩35,131 | ₩34,770 | ₩34,824 | +0.04% | 2.6만 |
|---|
| 2026.03.20 | ₩34,904 | ₩34,904 | ₩34,362 | ₩34,382 | -1.49% | 1.4만 |
|---|
| 2026.03.19 | ₩34,703 | ₩35,065 | ₩34,703 | ₩35,065 | +1.04% | 5.9만 |
|---|
| 2026.03.18 | ₩35,319 | ₩35,319 | ₩35,078 | ₩35,078 | -0.68% | 2만 |
|---|
| 2026.03.17 | ₩35,466 | ₩35,479 | ₩35,372 | ₩35,412 | -0.15% | 2만 |
|---|
| 2026.03.16 | ₩35,212 | ₩35,332 | ₩35,172 | ₩35,332 | +0.34% | 15.7만 |
|---|
| 2026.03.13 | ₩35,238 | ₩35,238 | ₩34,984 | ₩35,011 | -0.65% | 1.1만 |
|---|
| 2026.03.12 | ₩35,359 | ₩35,359 | ₩35,158 | ₩35,185 | -0.49% | 2.1만 |
|---|
| 2026.03.11 | ₩35,426 | ₩35,506 | ₩35,332 | ₩35,506 | +0.23% | 9.8천 |
|---|
| 2026.03.10 | ₩35,613 | ₩35,800 | ₩35,452 | ₩35,519 | -0.26% | 4.2만 |
|---|
| 2026.03.09 | ₩35,078 | ₩35,492 | ₩34,853 | ₩35,479 | +1.14% | 1.5만 |
|---|
| 2026.03.06 | ₩35,237 | ₩35,412 | ₩35,198 | ₩35,345 | +0.31% | 1.6만 |
|---|
| 2026.03.05 | ₩35,680 | ₩35,680 | ₩35,319 | ₩35,466 | -0.60% | 4.1만 |
|---|
| 2026.03.04 | ₩35,780 | ₩35,947 | ₩35,780 | ₩35,907 | +0.36% | 4.5만 |
|---|
| 2026.03.03 | ₩35,519 | ₩35,773 | ₩35,212 | ₩35,640 | +0.34% | 4.1만 |
|---|
| 2026.03.02 | ₩36,121 | ₩36,255 | ₩36,094 | ₩36,161 | +0.11% | 2.1만 |
|---|
| 2026.02.27 | ₩36,522 | ₩36,589 | ₩36,415 | ₩36,429 | -0.26% | 7.2만 |
|---|
| 2026.02.26 | ₩36,562 | ₩36,562 | ₩36,429 | ₩36,536 | -0.07% | 1.1만 |
|---|
| 2026.02.25 | ₩36,536 | ₩36,549 | ₩36,455 | ₩36,509 | -0.07% | 7.8천 |
|---|
| 2026.02.24 | ₩36,241 | ₩36,430 | ₩36,241 | ₩36,388 | +0.41% | 9.4천 |
|---|
| 2026.02.23 | ₩36,322 | ₩36,455 | ₩36,281 | ₩36,375 | +0.15% | 3.5만 |
|---|
| 2026.02.20 | ₩36,188 | ₩36,493 | ₩36,188 | ₩36,402 | +0.59% | 2.1만 |
|---|
| 2026.02.19 | ₩36,188 | ₩36,308 | ₩36,185 | ₩36,308 | +0.33% | 1.4만 |
|---|
| 2026.02.18 | ₩36,388 | ₩36,402 | ₩36,302 | ₩36,335 | -0.15% | 2.2만 |
|---|
| 2026.02.17 | ₩36,201 | ₩36,322 | ₩36,108 | ₩36,322 | +0.33% | 1.4만 |
|---|
| 2026.02.13 | ₩36,241 | ₩36,348 | ₩36,188 | ₩36,322 | +0.22% | 1.9만 |
|---|
| 2026.02.12 | ₩36,348 | ₩36,415 | ₩36,188 | ₩36,188 | -0.44% | 1.8만 |
|---|
| 2026.02.11 | ₩36,429 | ₩36,482 | ₩36,322 | ₩36,348 | -0.22% | 4.3만 |
|---|
| 2026.02.10 | ₩36,442 | ₩36,442 | ₩36,310 | ₩36,348 | -0.26% | 1만 |
|---|
| 2026.02.09 | ₩36,228 | ₩36,322 | ₩36,201 | ₩36,288 | +0.17% | 1.1만 |
|---|
| 2026.02.06 | ₩35,987 | ₩36,175 | ₩35,987 | ₩36,134 | +0.41% | 2.5만 |
|---|
| 2026.02.05 | ₩35,733 | ₩35,867 | ₩35,706 | ₩35,773 | +0.11% | 2.2만 |
|---|
| 2026.02.04 | ₩36,108 | ₩36,108 | ₩35,900 | ₩35,987 | -0.33% | 1.7만 |
|---|
| 2026.02.03 | ₩35,934 | ₩35,934 | ₩35,760 | ₩35,934 | 0.00% | 1.8만 |
|---|
| 2026.02.02 | ₩35,894 | ₩35,920 | ₩35,827 | ₩35,920 | +0.07% | 9천 |
|---|
| 2026.01.30 | ₩35,974 | ₩35,974 | ₩35,747 | ₩35,813 | -0.45% | 31.7만 |
|---|
| 2026.01.29 | ₩36,027 | ₩36,027 | ₩35,785 | ₩35,961 | -0.19% | 2.7만 |
|---|
| 2026.01.28 | ₩35,813 | ₩35,880 | ₩35,783 | ₩35,880 | +0.19% | 1.1만 |
|---|
| 2026.01.27 | ₩35,813 | ₩35,987 | ₩35,813 | ₩35,961 | +0.41% | 1.8만 |
|---|
| 2026.01.26 | ₩35,680 | ₩35,840 | ₩35,680 | ₩35,800 | +0.34% | 3.9만 |
|---|
| 2026.01.23 | ₩35,640 | ₩35,698 | ₩35,530 | ₩35,640 | 0.00% | 6.4만 |
|---|
| 2026.01.22 | ₩35,573 | ₩35,640 | ₩35,546 | ₩35,626 | +0.15% | 2.3만 |
|---|
| 2026.01.21 | ₩35,359 | ₩35,586 | ₩35,345 | ₩35,559 | +0.57% | 2.4만 |
|---|
| 2026.01.20 | ₩35,345 | ₩35,492 | ₩35,332 | ₩35,385 | +0.11% | 5.7만 |
|---|
| 2026.01.16 | ₩35,640 | ₩35,653 | ₩35,593 | ₩35,620 | -0.06% | 55만 |
|---|
| 2026.01.15 | ₩35,653 | ₩35,653 | ₩35,586 | ₩35,599 | -0.15% | 2만 |
|---|
| 2026.01.14 | ₩35,606 | ₩35,680 | ₩35,535 | ₩35,613 | +0.02% | 3.5만 |
|---|
| 2026.01.13 | ₩35,640 | ₩35,640 | ₩35,486 | ₩35,546 | -0.26% | 5.4만 |
|---|
| 2026.01.12 | ₩35,506 | ₩35,613 | ₩35,466 | ₩35,573 | +0.19% | 8.2천 |
|---|
| 2026.01.09 | ₩35,506 | ₩35,519 | ₩35,412 | ₩35,506 | 0.00% | 6.5천 |
|---|
| 2026.01.08 | ₩35,319 | ₩35,359 | ₩35,212 | ₩35,324 | +0.02% | 1.2만 |
|---|
| 2026.01.07 | ₩35,412 | ₩35,426 | ₩35,327 | ₩35,327 | -0.24% | 38.3만 |
|---|
| 2026.01.06 | ₩35,319 | ₩35,479 | ₩35,319 | ₩35,383 | +0.18% | 8.9만 |
|---|
| 2026.01.05 | ₩35,131 | ₩35,426 | ₩35,131 | ₩35,426 | +0.84% | 1.6만 |
|---|
| 2026.01.02 | ₩35,225 | ₩35,225 | ₩35,051 | ₩35,139 | -0.24% | 1.2만 |
|---|
| 2025.12.31 | ₩35,078 | ₩35,078 | ₩34,958 | ₩35,024 | -0.15% | 20.1만 |
|---|
| 2025.12.30 | ₩35,011 | ₩35,131 | ₩35,011 | ₩35,051 | +0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩35,078 | ₩35,078 | ₩34,931 | ₩35,051 | -0.08% | 1.7만 |
|---|
| 2025.12.26 | ₩35,091 | ₩35,091 | ₩34,971 | ₩35,038 | -0.15% | 1.8만 |
|---|
| 2025.12.24 | ₩35,038 | ₩35,065 | ₩34,917 | ₩34,917 | -0.34% | 4.6만 |
|---|
| 2025.12.23 | ₩35,145 | ₩35,145 | ₩34,971 | ₩35,024 | -0.34% | 4만 |
|---|
| 2025.12.22 | ₩34,944 | ₩34,984 | ₩34,821 | ₩34,931 | -0.04% | 14.4만 |
|---|
| 2025.12.19 | ₩34,984 | ₩34,984 | ₩34,864 | ₩34,964 | -0.06% | 27.2만 |
|---|
| 2025.12.18 | ₩34,958 | ₩34,958 | ₩34,891 | ₩34,919 | -0.11% | 1.5만 |
|---|
| 2025.12.17 | ₩34,935 | ₩35,051 | ₩34,891 | ₩34,931 | -0.01% | 3.8만 |
|---|
| 2025.12.16 | ₩34,837 | ₩34,944 | ₩34,837 | ₩34,917 | +0.23% | 3만 |
|---|
| 2025.12.15 | ₩34,944 | ₩34,944 | ₩34,864 | ₩34,876 | -0.20% | 3.9만 |
|---|
| 2025.12.12 | ₩34,891 | ₩34,943 | ₩34,861 | ₩34,884 | -0.02% | 5.1천 |
|---|
| 2025.12.11 | ₩34,784 | ₩34,931 | ₩34,784 | ₩34,869 | +0.25% | 1.2만 |
|---|
| 2025.12.10 | ₩34,917 | ₩34,917 | ₩34,797 | ₩34,863 | -0.16% | 2.1천 |
|---|
| 2025.12.09 | ₩34,770 | ₩34,877 | ₩34,770 | ₩34,837 | +0.19% | 2.6천 |
|---|
| 2025.12.08 | ₩34,844 | ₩34,844 | ₩34,797 | ₩34,836 | -0.02% | 2.6천 |
|---|
| 2025.12.05 | ₩34,837 | ₩34,877 | ₩34,770 | ₩34,877 | +0.12% | 4.8천 |
|---|
| 2025.12.04 | ₩34,931 | ₩34,931 | ₩34,770 | ₩34,817 | -0.33% | 3.2천 |
|---|
| 2025.12.03 | ₩34,797 | ₩34,864 | ₩34,757 | ₩34,864 | +0.19% | 1.7만 |
|---|
| 2025.12.02 | ₩34,790 | ₩34,790 | ₩34,730 | ₩34,749 | -0.12% | 3.6천 |
|---|
| 2025.12.01 | ₩34,717 | ₩34,744 | ₩34,717 | ₩34,742 | +0.07% | 900 |
|---|
| 2025.11.28 | ₩34,770 | ₩34,770 | ₩34,703 | ₩34,736 | -0.10% | 900 |
|---|
| 2025.11.26 | ₩34,677 | ₩34,726 | ₩34,663 | ₩34,722 | +0.13% | 900 |
|---|
| 2025.11.25 | ₩34,717 | ₩34,718 | ₩34,596 | ₩34,675 | -0.12% | 2천 |
|---|
| 2025.11.24 | ₩34,637 | ₩34,637 | ₩34,516 | ₩34,623 | -0.04% | 2.7천 |
|---|
| 2025.11.21 | ₩34,556 | ₩34,623 | ₩34,461 | ₩34,574 | +0.05% | 7.5천 |
|---|
| 2025.11.20 | ₩34,677 | ₩34,677 | ₩34,416 | ₩34,416 | -0.75% | 2.3천 |
|---|
| 2025.11.19 | ₩34,556 | ₩34,596 | ₩34,489 | ₩34,536 | -0.06% | 5.1천 |
|---|
| 2025.11.18 | ₩34,570 | ₩34,570 | ₩34,449 | ₩34,543 | -0.08% | 4.2천 |
|---|
| 2025.11.17 | ₩34,583 | ₩34,610 | ₩34,583 | ₩34,590 | +0.02% | 500 |
|---|
| 2025.11.14 | ₩34,596 | ₩34,717 | ₩34,596 | ₩34,657 | +0.17% | 2.6천 |
|---|
| 2025.11.13 | ₩34,683 | ₩34,717 | ₩34,623 | ₩34,649 | -0.10% | 5.9천 |
|---|
| 2025.11.12 | ₩34,697 | ₩34,697 | ₩34,650 | ₩34,694 | -0.01% | 1.1천 |
|---|
| 2025.11.11 | ₩34,717 | ₩34,717 | ₩34,610 | ₩34,622 | -0.27% | 8.7천 |
|---|
| 2025.11.10 | ₩34,642 | ₩34,643 | ₩34,610 | ₩34,643 | +0.00% | 800 |
|---|
| 2025.11.07 | ₩34,610 | ₩34,610 | ₩34,489 | ₩34,583 | -0.08% | 5.4만 |
|---|
| 2025.11.06 | ₩34,637 | ₩34,637 | ₩34,489 | ₩34,550 | -0.25% | 6.1천 |
|---|
| 2025.11.05 | ₩34,489 | ₩34,570 | ₩34,489 | ₩34,556 | +0.19% | 4.3천 |
|---|
| 2025.11.04 | ₩34,489 | ₩34,556 | ₩34,476 | ₩34,556 | +0.19% | 4.9천 |
|---|
| 2025.11.03 | ₩34,663 | ₩34,663 | ₩34,503 | ₩34,570 | -0.27% | 2.2만 |
|---|
| 2025.10.31 | ₩34,663 | ₩34,663 | ₩34,503 | ₩34,563 | -0.29% | 1.1천 |
|---|
| 2025.10.30 | ₩34,563 | ₩34,590 | ₩34,503 | ₩34,516 | -0.14% | 7.9천 |
|---|
| 2025.10.29 | ₩34,596 | ₩34,596 | ₩34,516 | ₩34,563 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩34,610 | ₩34,610 | ₩34,530 | ₩34,590 | -0.06% | 5.7천 |
|---|
| 2025.10.27 | ₩34,570 | ₩34,583 | ₩34,543 | ₩34,582 | +0.03% | 2.5천 |
|---|
| 2025.10.24 | ₩34,556 | ₩34,610 | ₩34,503 | ₩34,556 | 0.00% | 3.6천 |
|---|
| 2025.10.23 | ₩34,570 | ₩34,570 | ₩34,463 | ₩34,530 | -0.12% | 2천 |
|---|
| 2025.10.22 | ₩34,436 | ₩34,556 | ₩34,423 | ₩34,483 | +0.14% | 2.3만 |
|---|
| 2025.10.21 | ₩34,556 | ₩34,556 | ₩34,449 | ₩34,500 | -0.16% | 6.5천 |
|---|
| 2025.10.20 | ₩34,503 | ₩34,503 | ₩34,451 | ₩34,503 | 0.00% | 1.4천 |
|---|
| 2025.10.17 | ₩34,476 | ₩34,476 | ₩34,381 | ₩34,429 | -0.14% | 2.3천 |
|---|
| 2025.10.16 | ₩34,369 | ₩34,369 | ₩34,317 | ₩34,362 | -0.02% | 4.1천 |
|---|
| 2025.10.15 | ₩34,463 | ₩34,463 | ₩34,369 | ₩34,369 | -0.27% | 1.6천 |
|---|
| 2025.10.14 | ₩34,289 | ₩34,407 | ₩34,289 | ₩34,362 | +0.21% | 1.2천 |
|---|
| 2025.10.13 | ₩34,316 | ₩34,369 | ₩34,262 | ₩34,342 | +0.08% | 3.8천 |
|---|
| 2025.10.10 | ₩34,249 | ₩34,342 | ₩34,182 | ₩34,233 | -0.05% | 1.7만 |
|---|