시장 데이터를 불러오는 중
전체 종목
FT Vest International Equity Moderate Buffer ETF - June 과거 주가
FT Vest International Equity Moderate Buffer ETF - June · YJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest International Equity Moderate Buffer ETF - June · YJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,116 | ₩36,116 | ₩35,956 | ₩36,051 | -0.18% | 8.6천 |
| 2026.10.08 | ₩36,009 | ₩36,009 | ₩35,834 | ₩35,872 | -0.38% | 2만 |
| 2026.10.07 | ₩35,861 | ₩36,022 | ₩35,861 | ₩35,988 | +0.36% | 5.6천 |
| 2026.10.06 | ₩36,169 | ₩36,330 | ₩36,169 | ₩36,263 | +0.26% | 6.9천 |
| 2026.10.05 | ₩36,250 | ₩36,250 | ₩36,062 | ₩36,129 | -0.33% | 1.2만 |
| 2026.10.02 | ₩36,210 | ₩36,210 | ₩36,109 | ₩36,210 | 0.00% | 6천 |
| 2026.10.01 | ₩35,968 | ₩35,968 | ₩35,807 | ₩35,955 | -0.04% | 2.8만 |
| 2026.09.30 | ₩36,465 | ₩36,465 | ₩36,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,022 |
| -1.21% |
| 8.4천 |
| 2026.09.29 | ₩36,371 | ₩36,371 | ₩36,117 | ₩36,223 | -0.41% | 4.3천 |
|---|
| 2026.09.28 | ₩36,491 | ₩36,491 | ₩36,250 | ₩36,381 | -0.30% | 1.8만 |
|---|
| 2026.09.25 | ₩36,330 | ₩36,478 | ₩36,330 | ₩36,424 | +0.26% | 6.8천 |
|---|
| 2026.09.24 | ₩36,277 | ₩36,337 | ₩36,196 | ₩36,279 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩36,424 | ₩36,502 | ₩36,290 | ₩36,408 | -0.04% | 2.1만 |
|---|
| 2026.09.22 | ₩36,786 | ₩36,786 | ₩36,605 | ₩36,691 | -0.26% | 9.6천 |
|---|
| 2026.09.21 | ₩36,746 | ₩36,746 | ₩36,572 | ₩36,623 | -0.34% | 3.6천 |
|---|
| 2026.09.18 | ₩36,572 | ₩36,572 | ₩36,304 | ₩36,438 | -0.37% | 1.6만 |
|---|
| 2026.09.17 | ₩36,532 | ₩36,706 | ₩36,532 | ₩36,591 | +0.16% | 1.7만 |
|---|
| 2026.09.16 | ₩36,552 | ₩36,679 | ₩36,317 | ₩36,424 | -0.35% | 5.8천 |
|---|
| 2026.09.15 | ₩36,639 | ₩36,639 | ₩36,452 | ₩36,518 | -0.33% | 5.6천 |
|---|
| 2026.09.14 | ₩36,465 | ₩36,639 | ₩36,439 | ₩36,518 | +0.15% | 1.6만 |
|---|
| 2026.09.11 | ₩36,920 | ₩36,920 | ₩36,726 | ₩36,773 | -0.40% | 7천 |
|---|
| 2026.09.10 | ₩36,746 | ₩36,746 | ₩36,558 | ₩36,558 | -0.51% | 7.1천 |
|---|
| 2026.09.09 | ₩36,988 | ₩36,988 | ₩36,666 | ₩36,746 | -0.65% | 2.6만 |
|---|
| 2026.09.08 | ₩37,102 | ₩37,102 | ₩36,894 | ₩36,961 | -0.38% | 9.3천 |
|---|
| 2026.09.04 | ₩37,108 | ₩37,108 | ₩36,990 | ₩37,068 | -0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩37,081 | ₩37,081 | ₩36,934 | ₩37,016 | -0.18% | 8.5만 |
|---|
| 2026.09.02 | ₩36,625 | ₩36,840 | ₩36,625 | ₩36,813 | +0.51% | 3.5만 |
|---|
| 2026.09.01 | ₩36,770 | ₩36,786 | ₩36,639 | ₩36,684 | -0.23% | 5.6천 |
|---|
| 2026.08.31 | ₩36,880 | ₩36,961 | ₩36,786 | ₩36,847 | -0.09% | 1.7만 |
|---|
| 2026.08.28 | ₩37,068 | ₩37,068 | ₩36,853 | ₩36,904 | -0.44% | 6.1천 |
|---|
| 2026.08.27 | ₩37,028 | ₩37,028 | ₩36,867 | ₩36,941 | -0.24% | 2.3만 |
|---|
| 2026.08.26 | ₩37,122 | ₩37,122 | ₩37,001 | ₩37,001 | -0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩36,840 | ₩37,081 | ₩36,840 | ₩37,014 | +0.47% | 1.6만 |
|---|
| 2026.08.24 | ₩37,068 | ₩37,068 | ₩36,880 | ₩36,934 | -0.36% | 5천 |
|---|
| 2026.08.21 | ₩36,920 | ₩36,962 | ₩36,920 | ₩36,962 | +0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩36,934 | ₩36,934 | ₩36,773 | ₩36,808 | -0.34% | 3.7천 |
|---|
| 2026.08.19 | ₩36,947 | ₩36,947 | ₩36,794 | ₩36,853 | -0.25% | 8.8천 |
|---|
| 2026.08.18 | ₩37,014 | ₩37,014 | ₩36,706 | ₩36,786 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩37,108 | ₩37,108 | ₩36,994 | ₩36,994 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩37,175 | ₩37,175 | ₩36,974 | ₩36,997 | -0.48% | 1.1만 |
|---|
| 2026.08.13 | ₩37,108 | ₩37,108 | ₩36,994 | ₩36,994 | -0.31% | 5.6천 |
|---|
| 2026.08.12 | ₩37,122 | ₩37,122 | ₩36,920 | ₩36,947 | -0.47% | 9.5천 |
|---|
| 2026.08.11 | ₩37,068 | ₩37,068 | ₩36,773 | ₩36,840 | -0.62% | 7.1천 |
|---|
| 2026.08.10 | ₩37,055 | ₩37,055 | ₩36,827 | ₩36,880 | -0.47% | 9.1천 |
|---|
| 2026.08.07 | ₩36,847 | ₩36,988 | ₩36,847 | ₩36,947 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩36,880 | ₩36,880 | ₩36,739 | ₩36,747 | -0.36% | 9.6천 |
|---|
| 2026.08.05 | ₩36,880 | ₩36,880 | ₩36,719 | ₩36,760 | -0.33% | 6.9천 |
|---|
| 2026.08.04 | ₩36,632 | ₩36,746 | ₩36,599 | ₩36,733 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩36,545 | ₩36,545 | ₩36,424 | ₩36,483 | -0.17% | 2.3천 |
|---|
| 2026.07.31 | ₩36,532 | ₩36,532 | ₩36,263 | ₩36,426 | -0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩36,411 | ₩36,532 | ₩36,391 | ₩36,511 | +0.28% | 7.1천 |
|---|
| 2026.07.29 | ₩36,156 | ₩36,237 | ₩35,955 | ₩36,035 | -0.33% | 9.1천 |
|---|
| 2026.07.28 | ₩36,089 | ₩36,116 | ₩35,968 | ₩36,081 | -0.02% | 5.5천 |
|---|
| 2026.07.27 | ₩36,277 | ₩36,277 | ₩35,995 | ₩36,116 | -0.44% | 5.3천 |
|---|
| 2026.07.24 | ₩36,129 | ₩36,129 | ₩35,928 | ₩35,967 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩35,955 | ₩35,955 | ₩35,821 | ₩35,857 | -0.27% | 1.6만 |
|---|
| 2026.07.22 | ₩36,290 | ₩36,290 | ₩36,143 | ₩36,183 | -0.30% | 1만 |
|---|
| 2026.07.21 | ₩35,968 | ₩36,156 | ₩35,968 | ₩36,104 | +0.38% | 1.7만 |
|---|
| 2026.07.20 | ₩36,035 | ₩36,035 | ₩35,794 | ₩35,874 | -0.45% | 1.3만 |
|---|
| 2026.07.17 | ₩35,982 | ₩35,995 | ₩35,848 | ₩35,947 | -0.10% | 4.6만 |
|---|
| 2026.07.16 | ₩36,143 | ₩36,143 | ₩35,955 | ₩36,022 | -0.33% | 5.5만 |
|---|
| 2026.07.15 | ₩36,089 | ₩36,210 | ₩36,009 | ₩36,156 | +0.19% | 5만 |
|---|
| 2026.07.14 | ₩36,176 | ₩36,176 | ₩36,035 | ₩36,143 | -0.09% | 1.8천 |
|---|
| 2026.07.13 | ₩35,982 | ₩35,995 | ₩35,874 | ₩35,920 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩36,223 | ₩36,223 | ₩36,076 | ₩36,076 | -0.41% | 1.3만 |
|---|
| 2026.07.09 | ₩36,116 | ₩36,116 | ₩35,995 | ₩35,995 | -0.33% | 8.4천 |
|---|
| 2026.07.08 | ₩35,955 | ₩35,955 | ₩35,751 | ₩35,888 | -0.19% | 1.8만 |
|---|
| 2026.07.07 | ₩36,263 | ₩36,263 | ₩36,035 | ₩36,035 | -0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩36,384 | ₩36,384 | ₩36,263 | ₩36,263 | -0.33% | 4.2만 |
|---|
| 2026.07.02 | ₩36,089 | ₩36,263 | ₩35,995 | ₩36,116 | +0.07% | 4.4만 |
|---|
| 2026.07.01 | ₩35,995 | ₩35,995 | ₩35,874 | ₩35,881 | -0.32% | 1.8만 |
|---|
| 2026.06.30 | ₩35,948 | ₩36,069 | ₩35,941 | ₩35,941 | -0.02% | 13.8만 |
|---|
| 2026.06.29 | ₩35,995 | ₩35,995 | ₩35,727 | ₩35,901 | -0.26% | 6만 |
|---|
| 2026.06.26 | ₩35,673 | ₩35,874 | ₩35,673 | ₩35,794 | +0.34% | 9.4천 |
|---|
| 2026.06.25 | ₩36,035 | ₩36,035 | ₩35,781 | ₩35,881 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩35,821 | ₩35,821 | ₩35,620 | ₩35,720 | -0.28% | 10.8만 |
|---|
| 2026.06.23 | ₩35,928 | ₩35,928 | ₩35,740 | ₩35,821 | -0.30% | 32.4만 |
|---|
| 2026.06.22 | ₩36,250 | ₩36,250 | ₩36,076 | ₩36,089 | -0.44% | 11.6만 |
|---|
| 2026.06.18 | ₩36,183 | ₩36,210 | ₩36,149 | ₩36,210 | +0.07% | 8.4만 |
|---|
| 2026.06.17 | ₩36,223 | ₩36,223 | ₩36,076 | ₩36,076 | -0.41% | 4만 |
|---|
| 2026.06.16 | ₩36,263 | ₩36,263 | ₩36,089 | ₩36,156 | -0.30% | 1.9만 |
|---|
| 2026.06.15 | ₩36,143 | ₩36,196 | ₩36,089 | ₩36,143 | 0.00% | 7.3천 |
|---|
| 2026.06.12 | ₩36,009 | ₩36,169 | ₩36,009 | ₩36,116 | +0.30% | 1.2만 |
|---|
| 2026.06.11 | ₩36,143 | ₩36,143 | ₩35,968 | ₩36,082 | -0.17% | 6.1천 |
|---|
| 2026.06.10 | ₩35,874 | ₩36,062 | ₩35,874 | ₩35,915 | +0.11% | 9.2만 |
|---|
| 2026.06.09 | ₩36,143 | ₩36,143 | ₩35,874 | ₩36,049 | -0.26% | 9.2천 |
|---|
| 2026.06.08 | ₩36,237 | ₩36,237 | ₩35,968 | ₩35,968 | -0.74% | 5.5천 |
|---|
| 2026.06.05 | ₩36,049 | ₩36,049 | ₩35,874 | ₩35,928 | -0.33% | 2천 |
|---|
| 2026.06.04 | ₩36,129 | ₩36,129 | ₩35,995 | ₩36,055 | -0.20% | 3천 |
|---|
| 2026.06.03 | ₩36,129 | ₩36,129 | ₩35,955 | ₩35,968 | -0.45% | 4.9천 |
|---|
| 2026.06.02 | ₩36,116 | ₩36,116 | ₩35,982 | ₩35,988 | -0.35% | 2.6천 |
|---|
| 2026.06.01 | ₩36,760 | ₩36,760 | ₩35,928 | ₩36,002 | -2.06% | 3.7천 |
|---|
| 2026.05.29 | ₩35,956 | ₩36,022 | ₩35,955 | ₩36,002 | +0.13% | 9.5천 |
|---|
| 2026.05.28 | ₩36,049 | ₩36,049 | ₩35,928 | ₩35,975 | -0.20% | 9천 |
|---|
| 2026.05.27 | ₩35,995 | ₩35,995 | ₩35,917 | ₩35,948 | -0.13% | 3.4천 |
|---|
| 2026.05.26 | ₩35,874 | ₩35,935 | ₩35,874 | ₩35,915 | +0.11% | 3.7천 |
|---|
| 2026.05.22 | ₩35,968 | ₩35,968 | ₩35,834 | ₩35,881 | -0.24% | 8.7만 |
|---|
| 2026.05.21 | ₩35,700 | ₩35,888 | ₩35,700 | ₩35,874 | +0.49% | 4.9천 |
|---|
| 2026.05.20 | ₩35,727 | ₩35,834 | ₩35,727 | ₩35,814 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩35,727 | ₩35,740 | ₩35,660 | ₩35,713 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩35,767 | ₩35,767 | ₩35,646 | ₩35,728 | -0.11% | 1.7만 |
|---|
| 2026.05.15 | ₩35,646 | ₩35,687 | ₩35,593 | ₩35,660 | +0.04% | 9.8천 |
|---|
| 2026.05.14 | ₩35,794 | ₩35,807 | ₩35,727 | ₩35,760 | -0.09% | 12.8만 |
|---|
| 2026.05.13 | ₩35,781 | ₩35,794 | ₩35,646 | ₩35,794 | +0.04% | 1.2만 |
|---|
| 2026.05.12 | ₩35,606 | ₩35,660 | ₩35,606 | ₩35,660 | +0.15% | 4.3천 |
|---|
| 2026.05.11 | ₩35,807 | ₩35,807 | ₩35,673 | ₩35,767 | -0.11% | 1.1만 |
|---|
| 2026.05.08 | ₩35,673 | ₩35,754 | ₩35,660 | ₩35,734 | +0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩35,767 | ₩35,767 | ₩35,633 | ₩35,663 | -0.29% | 2.2만 |
|---|
| 2026.05.06 | ₩35,821 | ₩35,821 | ₩35,675 | ₩35,747 | -0.21% | 2만 |
|---|
| 2026.05.05 | ₩35,553 | ₩35,561 | ₩35,499 | ₩35,523 | -0.08% | 2.1천 |
|---|
| 2026.05.04 | ₩35,486 | ₩35,531 | ₩35,378 | ₩35,392 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩35,579 | ₩35,579 | ₩35,526 | ₩35,526 | -0.15% | 7.2천 |
|---|
| 2026.04.30 | ₩35,499 | ₩35,579 | ₩35,499 | ₩35,559 | +0.17% | 1.2만 |
|---|
| 2026.04.29 | ₩35,432 | ₩35,432 | ₩35,284 | ₩35,351 | -0.23% | 4천 |
|---|
| 2026.04.28 | ₩35,392 | ₩35,425 | ₩35,365 | ₩35,365 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩35,499 | ₩35,499 | ₩35,405 | ₩35,432 | -0.19% | 5.9천 |
|---|
| 2026.04.24 | ₩35,405 | ₩35,405 | ₩35,338 | ₩35,405 | 0.00% | 3.4만 |
|---|
| 2026.04.23 | ₩35,412 | ₩35,412 | ₩35,244 | ₩35,351 | -0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩35,539 | ₩35,539 | ₩35,378 | ₩35,445 | -0.26% | 1.1천 |
|---|
| 2026.04.21 | ₩35,553 | ₩35,553 | ₩35,351 | ₩35,392 | -0.45% | 3.8천 |
|---|
| 2026.04.20 | ₩35,579 | ₩35,579 | ₩35,486 | ₩35,566 | -0.04% | 8.9천 |
|---|
| 2026.04.17 | ₩35,646 | ₩35,646 | ₩35,539 | ₩35,620 | -0.08% | 1.7만 |
|---|
| 2026.04.16 | ₩35,593 | ₩35,593 | ₩35,392 | ₩35,432 | -0.45% | 4.6만 |
|---|
| 2026.04.15 | ₩35,405 | ₩35,459 | ₩35,405 | ₩35,439 | +0.09% | 2.7천 |
|---|
| 2026.04.14 | ₩35,351 | ₩35,486 | ₩35,351 | ₩35,432 | +0.23% | 1.3만 |
|---|
| 2026.04.13 | ₩35,244 | ₩35,432 | ₩35,217 | ₩35,432 | +0.53% | 6.2만 |
|---|
| 2026.04.10 | ₩35,351 | ₩35,351 | ₩35,284 | ₩35,315 | -0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩35,231 | ₩35,338 | ₩35,150 | ₩35,338 | +0.30% | 4.1천 |
|---|
| 2026.04.08 | ₩35,405 | ₩35,405 | ₩35,164 | ₩35,252 | -0.43% | 5.5만 |
|---|
| 2026.04.07 | ₩34,667 | ₩34,743 | ₩34,536 | ₩34,743 | +0.22% | 11.7만 |
|---|
| 2026.04.06 | ₩34,748 | ₩34,828 | ₩34,748 | ₩34,761 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,694 | ₩34,734 | ₩34,629 | ₩34,667 | -0.08% | 3.1만 |
|---|
| 2026.04.01 | ₩34,775 | ₩34,901 | ₩34,748 | ₩34,761 | -0.04% | 5.7천 |
|---|
| 2026.03.31 | ₩34,319 | ₩34,533 | ₩34,252 | ₩34,533 | +0.63% | 6.5만 |
|---|
| 2026.03.30 | ₩34,232 | ₩34,232 | ₩33,970 | ₩34,024 | -0.61% | 2만 |
|---|
| 2026.03.27 | ₩34,198 | ₩34,198 | ₩33,970 | ₩33,970 | -0.67% | 1.2만 |
|---|
| 2026.03.26 | ₩34,292 | ₩34,339 | ₩34,131 | ₩34,131 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩34,587 | ₩34,587 | ₩34,493 | ₩34,507 | -0.23% | 1.8천 |
|---|
| 2026.03.24 | ₩34,252 | ₩34,359 | ₩34,171 | ₩34,319 | +0.20% | 9.2천 |
|---|
| 2026.03.23 | ₩34,413 | ₩34,533 | ₩34,265 | ₩34,439 | +0.08% | 1.8만 |
|---|
| 2026.03.20 | ₩34,413 | ₩34,413 | ₩33,886 | ₩34,024 | -1.13% | 2만 |
|---|
| 2026.03.19 | ₩34,238 | ₩34,507 | ₩34,238 | ₩34,439 | +0.59% | 8.9천 |
|---|
| 2026.03.18 | ₩34,641 | ₩34,681 | ₩34,511 | ₩34,511 | -0.38% | 6.7천 |
|---|
| 2026.03.17 | ₩34,795 | ₩34,803 | ₩34,721 | ₩34,775 | -0.06% | 9.8천 |
|---|
| 2026.03.16 | ₩34,721 | ₩34,721 | ₩34,560 | ₩34,708 | -0.04% | 15.4만 |
|---|
| 2026.03.13 | ₩34,641 | ₩34,641 | ₩34,372 | ₩34,372 | -0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,748 | ₩34,748 | ₩34,533 | ₩34,587 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩34,761 | ₩34,828 | ₩34,708 | ₩34,796 | +0.10% | 7.7천 |
|---|
| 2026.03.10 | ₩34,895 | ₩34,989 | ₩34,761 | ₩34,828 | -0.19% | 1.3만 |
|---|
| 2026.03.09 | ₩34,507 | ₩34,796 | ₩34,319 | ₩34,748 | +0.70% | 6만 |
|---|
| 2026.03.06 | ₩34,439 | ₩34,682 | ₩34,439 | ₩34,655 | +0.63% | 4.2만 |
|---|
| 2026.03.05 | ₩34,949 | ₩34,949 | ₩34,642 | ₩34,761 | -0.54% | 5천 |
|---|
| 2026.03.04 | ₩35,083 | ₩35,110 | ₩34,936 | ₩35,110 | +0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩34,855 | ₩34,922 | ₩34,587 | ₩34,842 | -0.04% | 9.1만 |
|---|
| 2026.03.02 | ₩35,110 | ₩35,237 | ₩35,110 | ₩35,236 | +0.36% | 1.1만 |
|---|
| 2026.02.27 | ₩35,405 | ₩35,418 | ₩35,351 | ₩35,405 | 0.00% | 2.4천 |
|---|
| 2026.02.26 | ₩35,486 | ₩35,486 | ₩35,338 | ₩35,432 | -0.15% | 5.6천 |
|---|
| 2026.02.25 | ₩35,432 | ₩35,445 | ₩35,338 | ₩35,445 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩35,258 | ₩35,378 | ₩35,244 | ₩35,378 | +0.34% | 1.7만 |
|---|
| 2026.02.23 | ₩35,378 | ₩35,378 | ₩35,231 | ₩35,232 | -0.41% | 6.6만 |
|---|
| 2026.02.20 | ₩35,164 | ₩35,306 | ₩35,164 | ₩35,258 | +0.27% | 2.2만 |
|---|
| 2026.02.19 | ₩35,258 | ₩35,258 | ₩35,164 | ₩35,217 | -0.11% | 1.2만 |
|---|
| 2026.02.18 | ₩35,365 | ₩35,365 | ₩35,190 | ₩35,241 | -0.35% | 2만 |
|---|
| 2026.02.17 | ₩35,244 | ₩35,244 | ₩35,164 | ₩35,217 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩35,204 | ₩35,231 | ₩35,164 | ₩35,213 | +0.03% | 8.4천 |
|---|
| 2026.02.12 | ₩35,338 | ₩35,338 | ₩35,137 | ₩35,193 | -0.41% | 6.9천 |
|---|
| 2026.02.11 | ₩35,378 | ₩35,378 | ₩35,231 | ₩35,286 | -0.26% | 7.3천 |
|---|
| 2026.02.10 | ₩35,378 | ₩35,378 | ₩35,219 | ₩35,298 | -0.23% | 7천 |
|---|
| 2026.02.09 | ₩35,150 | ₩35,298 | ₩35,150 | ₩35,284 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩35,137 | ₩35,182 | ₩35,083 | ₩35,110 | -0.08% | 3.5천 |
|---|
| 2026.02.05 | ₩34,976 | ₩35,030 | ₩34,895 | ₩34,946 | -0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩35,217 | ₩35,217 | ₩35,003 | ₩35,123 | -0.27% | 3.6천 |
|---|
| 2026.02.03 | ₩35,123 | ₩35,123 | ₩34,949 | ₩35,123 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩34,976 | ₩35,123 | ₩34,976 | ₩35,123 | +0.42% | 3.1만 |
|---|
| 2026.01.30 | ₩35,432 | ₩35,432 | ₩34,945 | ₩35,043 | -1.10% | 1.8천 |
|---|
| 2026.01.29 | ₩35,190 | ₩35,190 | ₩34,962 | ₩35,110 | -0.23% | 5.6천 |
|---|
| 2026.01.28 | ₩35,097 | ₩35,097 | ₩34,936 | ₩35,056 | -0.11% | 4.2천 |
|---|
| 2026.01.27 | ₩35,137 | ₩35,164 | ₩35,031 | ₩35,137 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩34,922 | ₩35,043 | ₩34,922 | ₩35,030 | +0.31% | 2.9만 |
|---|
| 2026.01.23 | ₩34,922 | ₩34,953 | ₩34,803 | ₩34,895 | -0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩34,874 | ₩34,909 | ₩34,824 | ₩34,909 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩34,761 | ₩34,828 | ₩34,620 | ₩34,761 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩34,721 | ₩34,734 | ₩34,614 | ₩34,721 | 0.00% | 22.1만 |
|---|
| 2026.01.16 | ₩34,828 | ₩34,862 | ₩34,815 | ₩34,815 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩34,922 | ₩34,922 | ₩34,802 | ₩34,802 | -0.35% | 3.4만 |
|---|
| 2026.01.14 | ₩34,895 | ₩34,895 | ₩34,802 | ₩34,828 | -0.19% | 6.4천 |
|---|
| 2026.01.13 | ₩34,895 | ₩34,895 | ₩34,772 | ₩34,815 | -0.23% | 1.1만 |
|---|
| 2026.01.12 | ₩34,761 | ₩34,855 | ₩34,755 | ₩34,828 | +0.19% | 8.8천 |
|---|
| 2026.01.09 | ₩34,788 | ₩34,815 | ₩34,708 | ₩34,815 | +0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩34,641 | ₩34,694 | ₩34,587 | ₩34,694 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩34,627 | ₩34,667 | ₩34,600 | ₩34,641 | +0.04% | 32.2만 |
|---|
| 2026.01.06 | ₩34,701 | ₩34,761 | ₩34,641 | ₩34,667 | -0.10% | 15.2만 |
|---|
| 2026.01.05 | ₩34,654 | ₩34,654 | ₩34,587 | ₩34,634 | -0.06% | 1.3만 |
|---|
| 2026.01.02 | ₩34,480 | ₩34,563 | ₩34,439 | ₩34,507 | +0.08% | 7.6천 |
|---|
| 2025.12.31 | ₩34,507 | ₩34,507 | ₩34,339 | ₩34,390 | -0.34% | 1만 |
|---|
| 2025.12.30 | ₩34,439 | ₩34,520 | ₩34,386 | ₩34,413 | -0.08% | 4.8천 |
|---|
| 2025.12.29 | ₩34,372 | ₩34,466 | ₩34,346 | ₩34,372 | 0.00% | 9.4천 |
|---|
| 2025.12.26 | ₩34,413 | ₩34,468 | ₩34,359 | ₩34,439 | +0.08% | 1.7만 |
|---|
| 2025.12.24 | ₩34,480 | ₩34,480 | ₩34,359 | ₩34,419 | -0.18% | 1.9천 |
|---|
| 2025.12.23 | ₩34,520 | ₩34,520 | ₩34,332 | ₩34,359 | -0.47% | 7.2천 |
|---|
| 2025.12.22 | ₩34,265 | ₩34,299 | ₩34,238 | ₩34,284 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩34,279 | ₩34,289 | ₩34,198 | ₩34,244 | -0.10% | 8.1천 |
|---|
| 2025.12.18 | ₩34,104 | ₩34,167 | ₩34,064 | ₩34,091 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩34,037 | ₩34,131 | ₩34,010 | ₩34,024 | -0.04% | 5.1천 |
|---|
| 2025.12.16 | ₩34,118 | ₩34,135 | ₩34,091 | ₩34,111 | -0.02% | 6.1천 |
|---|
| 2025.12.15 | ₩34,332 | ₩34,332 | ₩34,151 | ₩34,198 | -0.39% | 6.7천 |
|---|
| 2025.12.12 | ₩34,292 | ₩34,292 | ₩34,024 | ₩34,108 | -0.54% | 1.1만 |
|---|
| 2025.12.11 | ₩34,104 | ₩34,225 | ₩34,104 | ₩34,178 | +0.22% | 1.7만 |
|---|
| 2025.12.10 | ₩33,997 | ₩34,064 | ₩33,688 | ₩34,051 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩33,890 | ₩34,024 | ₩33,876 | ₩33,890 | 0.00% | 1만 |
|---|
| 2025.12.08 | ₩34,091 | ₩34,091 | ₩33,845 | ₩33,903 | -0.55% | 4.5천 |
|---|
| 2025.12.05 | ₩34,010 | ₩34,104 | ₩33,957 | ₩33,970 | -0.12% | 3.3만 |
|---|
| 2025.12.04 | ₩34,131 | ₩34,131 | ₩33,943 | ₩33,943 | -0.55% | 4.5천 |
|---|
| 2025.12.03 | ₩33,930 | ₩34,010 | ₩33,849 | ₩34,010 | +0.24% | 3.8만 |
|---|
| 2025.12.02 | ₩33,809 | ₩33,892 | ₩33,796 | ₩33,882 | +0.21% | 4.5천 |
|---|
| 2025.12.01 | ₩33,796 | ₩33,876 | ₩33,769 | ₩33,769 | -0.08% | 6천 |
|---|
| 2025.11.28 | ₩33,829 | ₩33,843 | ₩33,782 | ₩33,823 | -0.02% | 5.3천 |
|---|
| 2025.11.26 | ₩33,675 | ₩33,782 | ₩33,675 | ₩33,762 | +0.26% | 1.8천 |
|---|
| 2025.11.25 | ₩33,407 | ₩33,637 | ₩33,407 | ₩33,615 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩33,273 | ₩33,376 | ₩33,273 | ₩33,376 | +0.31% | 7천 |
|---|
| 2025.11.21 | ₩33,353 | ₩33,436 | ₩33,206 | ₩33,372 | +0.06% | 4천 |
|---|
| 2025.11.20 | ₩33,407 | ₩33,407 | ₩33,085 | ₩33,102 | -0.91% | 2.4만 |
|---|
| 2025.11.19 | ₩33,420 | ₩33,420 | ₩33,238 | ₩33,320 | -0.30% | 6.4천 |
|---|
| 2025.11.18 | ₩33,393 | ₩33,434 | ₩33,259 | ₩33,340 | -0.16% | 3.2만 |
|---|
| 2025.11.17 | ₩33,648 | ₩33,769 | ₩33,501 | ₩33,528 | -0.36% | 2.6만 |
|---|
| 2025.11.14 | ₩33,688 | ₩33,856 | ₩33,688 | ₩33,821 | +0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩33,903 | ₩33,949 | ₩33,796 | ₩33,844 | -0.17% | 5.8천 |
|---|
| 2025.11.12 | ₩33,930 | ₩33,983 | ₩33,930 | ₩33,957 | +0.08% | 1.1만 |
|---|
| 2025.11.11 | ₩33,957 | ₩33,957 | ₩33,849 | ₩33,924 | -0.09% | 6.3천 |
|---|
| 2025.11.10 | ₩33,675 | ₩33,823 | ₩33,662 | ₩33,823 | +0.44% | 7.2천 |
|---|
| 2025.11.07 | ₩33,581 | ₩33,688 | ₩33,463 | ₩33,568 | -0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩33,675 | ₩33,675 | ₩33,528 | ₩33,581 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩33,595 | ₩33,648 | ₩33,541 | ₩33,601 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,541 | ₩33,568 | ₩33,474 | ₩33,511 | -0.09% | 9.9천 |
|---|
| 2025.11.03 | ₩33,662 | ₩33,742 | ₩33,635 | ₩33,709 | +0.14% | 2.3만 |
|---|
| 2025.10.31 | ₩33,809 | ₩33,809 | ₩33,595 | ₩33,710 | -0.29% | 1.2만 |
|---|
| 2025.10.30 | ₩33,796 | ₩33,820 | ₩33,702 | ₩33,749 | -0.14% | 9.1천 |
|---|
| 2025.10.29 | ₩33,957 | ₩33,957 | ₩33,715 | ₩33,802 | -0.45% | 9.5천 |
|---|
| 2025.10.28 | ₩33,943 | ₩33,943 | ₩33,849 | ₩33,896 | -0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩33,943 | ₩33,957 | ₩33,836 | ₩33,902 | -0.12% | 7.1천 |
|---|
| 2025.10.24 | ₩33,729 | ₩33,863 | ₩33,729 | ₩33,816 | +0.26% | 1만 |
|---|
| 2025.10.23 | ₩33,796 | ₩33,836 | ₩33,715 | ₩33,769 | -0.08% | 3.1천 |
|---|
| 2025.10.22 | ₩33,714 | ₩33,742 | ₩33,595 | ₩33,676 | -0.11% | 8천 |
|---|
| 2025.10.21 | ₩33,863 | ₩33,863 | ₩33,648 | ₩33,762 | -0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩33,769 | ₩33,903 | ₩33,769 | ₩33,851 | +0.24% | 5.8천 |
|---|
| 2025.10.17 | ₩33,554 | ₩33,713 | ₩33,554 | ₩33,710 | +0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩33,715 | ₩33,729 | ₩33,641 | ₩33,664 | -0.15% | 4.5천 |
|---|
| 2025.10.15 | ₩33,541 | ₩33,646 | ₩33,541 | ₩33,595 | +0.16% | 6.3천 |
|---|
| 2025.10.14 | ₩33,383 | ₩33,581 | ₩33,383 | ₩33,556 | +0.52% | 1만 |
|---|
| 2025.10.13 | ₩33,528 | ₩33,528 | ₩33,356 | ₩33,475 | -0.16% | 9.2천 |
|---|
| 2025.10.10 | ₩33,568 | ₩33,568 | ₩33,387 | ₩33,387 | -0.54% | 4.8천 |
|---|