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 | ₩36,115 | ₩36,115 | ₩35,955 | ₩36,051 | -0.18% | 8.6천 |
| 2026.10.08 | ₩36,008 | ₩36,008 | ₩35,833 | ₩35,871 | -0.38% | 2만 |
| 2026.10.07 | ₩35,860 | ₩36,021 | ₩35,860 | ₩35,988 | +0.36% | 5.6천 |
| 2026.10.06 | ₩36,169 | ₩36,330 | ₩36,169 | ₩36,263 | +0.26% | 6.9천 |
| 2026.10.05 | ₩36,249 | ₩36,249 | ₩36,061 | ₩36,128 | -0.33% | 1.2만 |
| 2026.10.02 | ₩36,209 | ₩36,209 | ₩36,108 | ₩36,209 | 0.00% | 6천 |
| 2026.10.01 | ₩35,967 | ₩35,967 | ₩35,807 | ₩35,954 | -0.04% | 2.8만 |
| 2026.09.30 | ₩36,464 | ₩36,464 | ₩36,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,021 |
| -1.21% |
| 8.4천 |
| 2026.09.29 | ₩36,370 | ₩36,370 | ₩36,116 | ₩36,222 | -0.41% | 4.3천 |
|---|
| 2026.09.28 | ₩36,491 | ₩36,491 | ₩36,249 | ₩36,381 | -0.30% | 1.8만 |
|---|
| 2026.09.25 | ₩36,330 | ₩36,477 | ₩36,330 | ₩36,423 | +0.26% | 6.8천 |
|---|
| 2026.09.24 | ₩36,276 | ₩36,336 | ₩36,195 | ₩36,279 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩36,423 | ₩36,501 | ₩36,289 | ₩36,407 | -0.04% | 2.1만 |
|---|
| 2026.09.22 | ₩36,786 | ₩36,786 | ₩36,605 | ₩36,690 | -0.26% | 9.6천 |
|---|
| 2026.09.21 | ₩36,745 | ₩36,745 | ₩36,571 | ₩36,622 | -0.34% | 3.6천 |
|---|
| 2026.09.18 | ₩36,571 | ₩36,571 | ₩36,303 | ₩36,437 | -0.37% | 1.6만 |
|---|
| 2026.09.17 | ₩36,531 | ₩36,705 | ₩36,531 | ₩36,590 | +0.16% | 1.7만 |
|---|
| 2026.09.16 | ₩36,551 | ₩36,678 | ₩36,316 | ₩36,423 | -0.35% | 5.8천 |
|---|
| 2026.09.15 | ₩36,638 | ₩36,638 | ₩36,452 | ₩36,517 | -0.33% | 5.6천 |
|---|
| 2026.09.14 | ₩36,464 | ₩36,638 | ₩36,438 | ₩36,517 | +0.15% | 1.6만 |
|---|
| 2026.09.11 | ₩36,920 | ₩36,920 | ₩36,725 | ₩36,772 | -0.40% | 7천 |
|---|
| 2026.09.10 | ₩36,745 | ₩36,745 | ₩36,558 | ₩36,558 | -0.51% | 7.1천 |
|---|
| 2026.09.09 | ₩36,987 | ₩36,987 | ₩36,665 | ₩36,745 | -0.65% | 2.6만 |
|---|
| 2026.09.08 | ₩37,101 | ₩37,101 | ₩36,893 | ₩36,960 | -0.38% | 9.3천 |
|---|
| 2026.09.04 | ₩37,107 | ₩37,107 | ₩36,989 | ₩37,067 | -0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩37,081 | ₩37,081 | ₩36,933 | ₩37,015 | -0.18% | 8.5만 |
|---|
| 2026.09.02 | ₩36,625 | ₩36,839 | ₩36,625 | ₩36,812 | +0.51% | 3.5만 |
|---|
| 2026.09.01 | ₩36,769 | ₩36,786 | ₩36,638 | ₩36,684 | -0.23% | 5.6천 |
|---|
| 2026.08.31 | ₩36,879 | ₩36,960 | ₩36,786 | ₩36,846 | -0.09% | 1.7만 |
|---|
| 2026.08.28 | ₩37,067 | ₩37,067 | ₩36,853 | ₩36,904 | -0.44% | 6.1천 |
|---|
| 2026.08.27 | ₩37,027 | ₩37,027 | ₩36,866 | ₩36,940 | -0.24% | 2.3만 |
|---|
| 2026.08.26 | ₩37,121 | ₩37,121 | ₩37,000 | ₩37,000 | -0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩36,839 | ₩37,081 | ₩36,839 | ₩37,014 | +0.47% | 1.6만 |
|---|
| 2026.08.24 | ₩37,067 | ₩37,067 | ₩36,879 | ₩36,933 | -0.36% | 5천 |
|---|
| 2026.08.21 | ₩36,920 | ₩36,961 | ₩36,920 | ₩36,961 | +0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩36,933 | ₩36,933 | ₩36,772 | ₩36,807 | -0.34% | 3.7천 |
|---|
| 2026.08.19 | ₩36,946 | ₩36,946 | ₩36,794 | ₩36,853 | -0.25% | 8.8천 |
|---|
| 2026.08.18 | ₩37,014 | ₩37,014 | ₩36,705 | ₩36,786 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩37,107 | ₩37,107 | ₩36,993 | ₩36,993 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩37,174 | ₩37,174 | ₩36,973 | ₩36,996 | -0.48% | 1.1만 |
|---|
| 2026.08.13 | ₩37,107 | ₩37,107 | ₩36,993 | ₩36,993 | -0.31% | 5.6천 |
|---|
| 2026.08.12 | ₩37,121 | ₩37,121 | ₩36,920 | ₩36,946 | -0.47% | 9.5천 |
|---|
| 2026.08.11 | ₩37,067 | ₩37,067 | ₩36,772 | ₩36,839 | -0.62% | 7.1천 |
|---|
| 2026.08.10 | ₩37,054 | ₩37,054 | ₩36,826 | ₩36,879 | -0.47% | 9.1천 |
|---|
| 2026.08.07 | ₩36,846 | ₩36,987 | ₩36,846 | ₩36,946 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩36,879 | ₩36,879 | ₩36,739 | ₩36,747 | -0.36% | 9.6천 |
|---|
| 2026.08.05 | ₩36,879 | ₩36,879 | ₩36,718 | ₩36,759 | -0.33% | 6.9천 |
|---|
| 2026.08.04 | ₩36,631 | ₩36,745 | ₩36,598 | ₩36,732 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩36,544 | ₩36,544 | ₩36,423 | ₩36,482 | -0.17% | 2.3천 |
|---|
| 2026.07.31 | ₩36,531 | ₩36,531 | ₩36,263 | ₩36,425 | -0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩36,410 | ₩36,531 | ₩36,390 | ₩36,511 | +0.28% | 7.1천 |
|---|
| 2026.07.29 | ₩36,155 | ₩36,236 | ₩35,954 | ₩36,035 | -0.33% | 9.1천 |
|---|
| 2026.07.28 | ₩36,088 | ₩36,115 | ₩35,967 | ₩36,080 | -0.02% | 5.5천 |
|---|
| 2026.07.27 | ₩36,276 | ₩36,276 | ₩35,994 | ₩36,115 | -0.44% | 5.3천 |
|---|
| 2026.07.24 | ₩36,128 | ₩36,128 | ₩35,927 | ₩35,966 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩35,954 | ₩35,954 | ₩35,820 | ₩35,856 | -0.27% | 1.6만 |
|---|
| 2026.07.22 | ₩36,289 | ₩36,289 | ₩36,142 | ₩36,182 | -0.30% | 1만 |
|---|
| 2026.07.21 | ₩35,967 | ₩36,155 | ₩35,967 | ₩36,103 | +0.38% | 1.7만 |
|---|
| 2026.07.20 | ₩36,035 | ₩36,035 | ₩35,793 | ₩35,874 | -0.45% | 1.3만 |
|---|
| 2026.07.17 | ₩35,981 | ₩35,994 | ₩35,847 | ₩35,946 | -0.10% | 4.6만 |
|---|
| 2026.07.16 | ₩36,142 | ₩36,142 | ₩35,954 | ₩36,021 | -0.33% | 5.5만 |
|---|
| 2026.07.15 | ₩36,088 | ₩36,209 | ₩36,008 | ₩36,155 | +0.19% | 5만 |
|---|
| 2026.07.14 | ₩36,175 | ₩36,175 | ₩36,035 | ₩36,142 | -0.09% | 1.8천 |
|---|
| 2026.07.13 | ₩35,981 | ₩35,994 | ₩35,874 | ₩35,919 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩36,222 | ₩36,222 | ₩36,075 | ₩36,075 | -0.41% | 1.3만 |
|---|
| 2026.07.09 | ₩36,115 | ₩36,115 | ₩35,994 | ₩35,994 | -0.33% | 8.4천 |
|---|
| 2026.07.08 | ₩35,954 | ₩35,954 | ₩35,750 | ₩35,887 | -0.19% | 1.8만 |
|---|
| 2026.07.07 | ₩36,263 | ₩36,263 | ₩36,035 | ₩36,035 | -0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩36,383 | ₩36,383 | ₩36,263 | ₩36,263 | -0.33% | 4.2만 |
|---|
| 2026.07.02 | ₩36,088 | ₩36,263 | ₩35,994 | ₩36,115 | +0.07% | 4.4만 |
|---|
| 2026.07.01 | ₩35,994 | ₩35,994 | ₩35,874 | ₩35,880 | -0.32% | 1.8만 |
|---|
| 2026.06.30 | ₩35,947 | ₩36,068 | ₩35,941 | ₩35,941 | -0.02% | 13.8만 |
|---|
| 2026.06.29 | ₩35,994 | ₩35,994 | ₩35,726 | ₩35,900 | -0.26% | 6만 |
|---|
| 2026.06.26 | ₩35,672 | ₩35,874 | ₩35,672 | ₩35,793 | +0.34% | 9.4천 |
|---|
| 2026.06.25 | ₩36,035 | ₩36,035 | ₩35,780 | ₩35,880 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩35,820 | ₩35,820 | ₩35,619 | ₩35,719 | -0.28% | 10.8만 |
|---|
| 2026.06.23 | ₩35,927 | ₩35,927 | ₩35,740 | ₩35,820 | -0.30% | 32.4만 |
|---|
| 2026.06.22 | ₩36,249 | ₩36,249 | ₩36,075 | ₩36,088 | -0.44% | 11.6만 |
|---|
| 2026.06.18 | ₩36,182 | ₩36,209 | ₩36,149 | ₩36,209 | +0.07% | 8.4만 |
|---|
| 2026.06.17 | ₩36,222 | ₩36,222 | ₩36,075 | ₩36,075 | -0.41% | 4만 |
|---|
| 2026.06.16 | ₩36,263 | ₩36,263 | ₩36,088 | ₩36,155 | -0.30% | 1.9만 |
|---|
| 2026.06.15 | ₩36,142 | ₩36,195 | ₩36,088 | ₩36,142 | 0.00% | 7.3천 |
|---|
| 2026.06.12 | ₩36,008 | ₩36,169 | ₩36,008 | ₩36,115 | +0.30% | 1.2만 |
|---|
| 2026.06.11 | ₩36,142 | ₩36,142 | ₩35,967 | ₩36,081 | -0.17% | 6.1천 |
|---|
| 2026.06.10 | ₩35,874 | ₩36,061 | ₩35,874 | ₩35,914 | +0.11% | 9.2만 |
|---|
| 2026.06.09 | ₩36,142 | ₩36,142 | ₩35,874 | ₩36,048 | -0.26% | 9.2천 |
|---|
| 2026.06.08 | ₩36,236 | ₩36,236 | ₩35,967 | ₩35,967 | -0.74% | 5.5천 |
|---|
| 2026.06.05 | ₩36,048 | ₩36,048 | ₩35,874 | ₩35,927 | -0.33% | 2천 |
|---|
| 2026.06.04 | ₩36,128 | ₩36,128 | ₩35,994 | ₩36,055 | -0.20% | 3천 |
|---|
| 2026.06.03 | ₩36,128 | ₩36,128 | ₩35,954 | ₩35,967 | -0.45% | 4.9천 |
|---|
| 2026.06.02 | ₩36,115 | ₩36,115 | ₩35,981 | ₩35,988 | -0.35% | 2.6천 |
|---|
| 2026.06.01 | ₩36,759 | ₩36,759 | ₩35,927 | ₩36,001 | -2.06% | 3.7천 |
|---|
| 2026.05.29 | ₩35,955 | ₩36,021 | ₩35,954 | ₩36,001 | +0.13% | 9.5천 |
|---|
| 2026.05.28 | ₩36,048 | ₩36,048 | ₩35,927 | ₩35,974 | -0.20% | 9천 |
|---|
| 2026.05.27 | ₩35,994 | ₩35,994 | ₩35,917 | ₩35,947 | -0.13% | 3.4천 |
|---|
| 2026.05.26 | ₩35,874 | ₩35,934 | ₩35,874 | ₩35,914 | +0.11% | 3.7천 |
|---|
| 2026.05.22 | ₩35,967 | ₩35,967 | ₩35,833 | ₩35,880 | -0.24% | 8.7만 |
|---|
| 2026.05.21 | ₩35,699 | ₩35,887 | ₩35,699 | ₩35,874 | +0.49% | 4.9천 |
|---|
| 2026.05.20 | ₩35,726 | ₩35,833 | ₩35,726 | ₩35,813 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩35,726 | ₩35,740 | ₩35,659 | ₩35,713 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩35,766 | ₩35,766 | ₩35,646 | ₩35,727 | -0.11% | 1.7만 |
|---|
| 2026.05.15 | ₩35,646 | ₩35,686 | ₩35,592 | ₩35,659 | +0.04% | 9.8천 |
|---|
| 2026.05.14 | ₩35,793 | ₩35,807 | ₩35,726 | ₩35,760 | -0.09% | 12.8만 |
|---|
| 2026.05.13 | ₩35,780 | ₩35,793 | ₩35,646 | ₩35,793 | +0.04% | 1.2만 |
|---|
| 2026.05.12 | ₩35,605 | ₩35,659 | ₩35,605 | ₩35,659 | +0.15% | 4.3천 |
|---|
| 2026.05.11 | ₩35,807 | ₩35,807 | ₩35,672 | ₩35,766 | -0.11% | 1.1만 |
|---|
| 2026.05.08 | ₩35,672 | ₩35,753 | ₩35,659 | ₩35,733 | +0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩35,766 | ₩35,766 | ₩35,632 | ₩35,662 | -0.29% | 2.2만 |
|---|
| 2026.05.06 | ₩35,820 | ₩35,820 | ₩35,674 | ₩35,746 | -0.21% | 2만 |
|---|
| 2026.05.05 | ₩35,552 | ₩35,560 | ₩35,498 | ₩35,522 | -0.08% | 2.1천 |
|---|
| 2026.05.04 | ₩35,485 | ₩35,530 | ₩35,377 | ₩35,391 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩35,579 | ₩35,579 | ₩35,525 | ₩35,525 | -0.15% | 7.2천 |
|---|
| 2026.04.30 | ₩35,498 | ₩35,579 | ₩35,498 | ₩35,558 | +0.17% | 1.2만 |
|---|
| 2026.04.29 | ₩35,431 | ₩35,431 | ₩35,284 | ₩35,351 | -0.23% | 4천 |
|---|
| 2026.04.28 | ₩35,391 | ₩35,424 | ₩35,364 | ₩35,364 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩35,498 | ₩35,498 | ₩35,404 | ₩35,431 | -0.19% | 5.9천 |
|---|
| 2026.04.24 | ₩35,404 | ₩35,404 | ₩35,337 | ₩35,404 | 0.00% | 3.4만 |
|---|
| 2026.04.23 | ₩35,411 | ₩35,411 | ₩35,243 | ₩35,351 | -0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩35,538 | ₩35,538 | ₩35,377 | ₩35,444 | -0.26% | 1.1천 |
|---|
| 2026.04.21 | ₩35,552 | ₩35,552 | ₩35,351 | ₩35,391 | -0.45% | 3.8천 |
|---|
| 2026.04.20 | ₩35,579 | ₩35,579 | ₩35,485 | ₩35,565 | -0.04% | 8.9천 |
|---|
| 2026.04.17 | ₩35,646 | ₩35,646 | ₩35,538 | ₩35,619 | -0.08% | 1.7만 |
|---|
| 2026.04.16 | ₩35,592 | ₩35,592 | ₩35,391 | ₩35,431 | -0.45% | 4.6만 |
|---|
| 2026.04.15 | ₩35,404 | ₩35,458 | ₩35,404 | ₩35,438 | +0.09% | 2.7천 |
|---|
| 2026.04.14 | ₩35,351 | ₩35,485 | ₩35,351 | ₩35,431 | +0.23% | 1.3만 |
|---|
| 2026.04.13 | ₩35,243 | ₩35,431 | ₩35,216 | ₩35,431 | +0.53% | 6.2만 |
|---|
| 2026.04.10 | ₩35,351 | ₩35,351 | ₩35,284 | ₩35,314 | -0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩35,230 | ₩35,337 | ₩35,149 | ₩35,337 | +0.30% | 4.1천 |
|---|
| 2026.04.08 | ₩35,404 | ₩35,404 | ₩35,163 | ₩35,251 | -0.43% | 5.5만 |
|---|
| 2026.04.07 | ₩34,667 | ₩34,742 | ₩34,535 | ₩34,742 | +0.22% | 11.7만 |
|---|
| 2026.04.06 | ₩34,747 | ₩34,828 | ₩34,747 | ₩34,761 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,693 | ₩34,734 | ₩34,628 | ₩34,667 | -0.08% | 3.1만 |
|---|
| 2026.04.01 | ₩34,774 | ₩34,900 | ₩34,747 | ₩34,761 | -0.04% | 5.7천 |
|---|
| 2026.03.31 | ₩34,318 | ₩34,533 | ₩34,251 | ₩34,533 | +0.63% | 6.5만 |
|---|
| 2026.03.30 | ₩34,231 | ₩34,231 | ₩33,969 | ₩34,023 | -0.61% | 2만 |
|---|
| 2026.03.27 | ₩34,197 | ₩34,197 | ₩33,969 | ₩33,969 | -0.67% | 1.2만 |
|---|
| 2026.03.26 | ₩34,291 | ₩34,338 | ₩34,130 | ₩34,130 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩34,586 | ₩34,586 | ₩34,492 | ₩34,506 | -0.23% | 1.8천 |
|---|
| 2026.03.24 | ₩34,251 | ₩34,358 | ₩34,170 | ₩34,318 | +0.20% | 9.2천 |
|---|
| 2026.03.23 | ₩34,412 | ₩34,533 | ₩34,264 | ₩34,439 | +0.08% | 1.8만 |
|---|
| 2026.03.20 | ₩34,412 | ₩34,412 | ₩33,885 | ₩34,023 | -1.13% | 2만 |
|---|
| 2026.03.19 | ₩34,238 | ₩34,506 | ₩34,238 | ₩34,439 | +0.59% | 8.9천 |
|---|
| 2026.03.18 | ₩34,640 | ₩34,680 | ₩34,510 | ₩34,510 | -0.38% | 6.7천 |
|---|
| 2026.03.17 | ₩34,794 | ₩34,802 | ₩34,720 | ₩34,774 | -0.06% | 9.8천 |
|---|
| 2026.03.16 | ₩34,720 | ₩34,720 | ₩34,559 | ₩34,707 | -0.04% | 15.4만 |
|---|
| 2026.03.13 | ₩34,640 | ₩34,640 | ₩34,372 | ₩34,372 | -0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,747 | ₩34,747 | ₩34,533 | ₩34,586 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩34,761 | ₩34,828 | ₩34,707 | ₩34,795 | +0.10% | 7.7천 |
|---|
| 2026.03.10 | ₩34,895 | ₩34,989 | ₩34,761 | ₩34,828 | -0.19% | 1.3만 |
|---|
| 2026.03.09 | ₩34,506 | ₩34,795 | ₩34,318 | ₩34,747 | +0.70% | 6만 |
|---|
| 2026.03.06 | ₩34,439 | ₩34,681 | ₩34,439 | ₩34,655 | +0.63% | 4.2만 |
|---|
| 2026.03.05 | ₩34,948 | ₩34,948 | ₩34,641 | ₩34,761 | -0.54% | 5천 |
|---|
| 2026.03.04 | ₩35,082 | ₩35,109 | ₩34,935 | ₩35,109 | +0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩34,854 | ₩34,921 | ₩34,586 | ₩34,841 | -0.04% | 9.1만 |
|---|
| 2026.03.02 | ₩35,109 | ₩35,237 | ₩35,109 | ₩35,235 | +0.36% | 1.1만 |
|---|
| 2026.02.27 | ₩35,404 | ₩35,418 | ₩35,351 | ₩35,404 | 0.00% | 2.4천 |
|---|
| 2026.02.26 | ₩35,485 | ₩35,485 | ₩35,337 | ₩35,431 | -0.15% | 5.6천 |
|---|
| 2026.02.25 | ₩35,431 | ₩35,444 | ₩35,337 | ₩35,444 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩35,257 | ₩35,377 | ₩35,243 | ₩35,377 | +0.34% | 1.7만 |
|---|
| 2026.02.23 | ₩35,377 | ₩35,377 | ₩35,230 | ₩35,231 | -0.41% | 6.6만 |
|---|
| 2026.02.20 | ₩35,163 | ₩35,305 | ₩35,163 | ₩35,257 | +0.27% | 2.2만 |
|---|
| 2026.02.19 | ₩35,257 | ₩35,257 | ₩35,163 | ₩35,216 | -0.11% | 1.2만 |
|---|
| 2026.02.18 | ₩35,364 | ₩35,364 | ₩35,190 | ₩35,241 | -0.35% | 2만 |
|---|
| 2026.02.17 | ₩35,243 | ₩35,243 | ₩35,163 | ₩35,216 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩35,203 | ₩35,230 | ₩35,163 | ₩35,212 | +0.03% | 8.4천 |
|---|
| 2026.02.12 | ₩35,337 | ₩35,337 | ₩35,136 | ₩35,192 | -0.41% | 6.9천 |
|---|
| 2026.02.11 | ₩35,377 | ₩35,377 | ₩35,230 | ₩35,285 | -0.26% | 7.3천 |
|---|
| 2026.02.10 | ₩35,377 | ₩35,377 | ₩35,218 | ₩35,297 | -0.23% | 7천 |
|---|
| 2026.02.09 | ₩35,149 | ₩35,297 | ₩35,149 | ₩35,284 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩35,136 | ₩35,182 | ₩35,082 | ₩35,109 | -0.08% | 3.5천 |
|---|
| 2026.02.05 | ₩34,975 | ₩35,029 | ₩34,895 | ₩34,946 | -0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩35,216 | ₩35,216 | ₩35,002 | ₩35,123 | -0.27% | 3.6천 |
|---|
| 2026.02.03 | ₩35,123 | ₩35,123 | ₩34,948 | ₩35,123 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩34,975 | ₩35,123 | ₩34,975 | ₩35,123 | +0.42% | 3.1만 |
|---|
| 2026.01.30 | ₩35,431 | ₩35,431 | ₩34,944 | ₩35,042 | -1.10% | 1.8천 |
|---|
| 2026.01.29 | ₩35,190 | ₩35,190 | ₩34,962 | ₩35,109 | -0.23% | 5.6천 |
|---|
| 2026.01.28 | ₩35,096 | ₩35,096 | ₩34,935 | ₩35,056 | -0.11% | 4.2천 |
|---|
| 2026.01.27 | ₩35,136 | ₩35,163 | ₩35,030 | ₩35,136 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩34,921 | ₩35,042 | ₩34,921 | ₩35,029 | +0.31% | 2.9만 |
|---|
| 2026.01.23 | ₩34,921 | ₩34,952 | ₩34,802 | ₩34,895 | -0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩34,873 | ₩34,908 | ₩34,824 | ₩34,908 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩34,761 | ₩34,828 | ₩34,620 | ₩34,761 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩34,720 | ₩34,734 | ₩34,613 | ₩34,720 | 0.00% | 22.1만 |
|---|
| 2026.01.16 | ₩34,828 | ₩34,861 | ₩34,814 | ₩34,814 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩34,921 | ₩34,921 | ₩34,801 | ₩34,801 | -0.35% | 3.4만 |
|---|
| 2026.01.14 | ₩34,895 | ₩34,895 | ₩34,801 | ₩34,828 | -0.19% | 6.4천 |
|---|
| 2026.01.13 | ₩34,895 | ₩34,895 | ₩34,771 | ₩34,814 | -0.23% | 1.1만 |
|---|
| 2026.01.12 | ₩34,761 | ₩34,854 | ₩34,754 | ₩34,828 | +0.19% | 8.8천 |
|---|
| 2026.01.09 | ₩34,787 | ₩34,814 | ₩34,707 | ₩34,814 | +0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩34,640 | ₩34,693 | ₩34,586 | ₩34,693 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩34,626 | ₩34,667 | ₩34,600 | ₩34,640 | +0.04% | 32.2만 |
|---|
| 2026.01.06 | ₩34,700 | ₩34,761 | ₩34,640 | ₩34,667 | -0.10% | 15.2만 |
|---|
| 2026.01.05 | ₩34,653 | ₩34,653 | ₩34,586 | ₩34,633 | -0.06% | 1.3만 |
|---|
| 2026.01.02 | ₩34,479 | ₩34,562 | ₩34,439 | ₩34,506 | +0.08% | 7.6천 |
|---|
| 2025.12.31 | ₩34,506 | ₩34,506 | ₩34,338 | ₩34,389 | -0.34% | 1만 |
|---|
| 2025.12.30 | ₩34,439 | ₩34,519 | ₩34,385 | ₩34,412 | -0.08% | 4.8천 |
|---|
| 2025.12.29 | ₩34,372 | ₩34,466 | ₩34,345 | ₩34,372 | 0.00% | 9.4천 |
|---|
| 2025.12.26 | ₩34,412 | ₩34,467 | ₩34,358 | ₩34,439 | +0.08% | 1.7만 |
|---|
| 2025.12.24 | ₩34,479 | ₩34,479 | ₩34,358 | ₩34,419 | -0.18% | 1.9천 |
|---|
| 2025.12.23 | ₩34,519 | ₩34,519 | ₩34,331 | ₩34,358 | -0.47% | 7.2천 |
|---|
| 2025.12.22 | ₩34,264 | ₩34,298 | ₩34,238 | ₩34,283 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩34,278 | ₩34,288 | ₩34,197 | ₩34,243 | -0.10% | 8.1천 |
|---|
| 2025.12.18 | ₩34,103 | ₩34,166 | ₩34,063 | ₩34,090 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩34,036 | ₩34,130 | ₩34,010 | ₩34,023 | -0.04% | 5.1천 |
|---|
| 2025.12.16 | ₩34,117 | ₩34,134 | ₩34,090 | ₩34,110 | -0.02% | 6.1천 |
|---|
| 2025.12.15 | ₩34,331 | ₩34,331 | ₩34,150 | ₩34,197 | -0.39% | 6.7천 |
|---|
| 2025.12.12 | ₩34,291 | ₩34,291 | ₩34,023 | ₩34,107 | -0.54% | 1.1만 |
|---|
| 2025.12.11 | ₩34,103 | ₩34,224 | ₩34,103 | ₩34,177 | +0.22% | 1.7만 |
|---|
| 2025.12.10 | ₩33,996 | ₩34,063 | ₩33,688 | ₩34,050 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩33,889 | ₩34,023 | ₩33,875 | ₩33,889 | 0.00% | 1만 |
|---|
| 2025.12.08 | ₩34,090 | ₩34,090 | ₩33,845 | ₩33,902 | -0.55% | 4.5천 |
|---|
| 2025.12.05 | ₩34,010 | ₩34,103 | ₩33,956 | ₩33,969 | -0.12% | 3.3만 |
|---|
| 2025.12.04 | ₩34,130 | ₩34,130 | ₩33,942 | ₩33,942 | -0.55% | 4.5천 |
|---|
| 2025.12.03 | ₩33,929 | ₩34,010 | ₩33,849 | ₩34,010 | +0.24% | 3.8만 |
|---|
| 2025.12.02 | ₩33,808 | ₩33,892 | ₩33,795 | ₩33,881 | +0.21% | 4.5천 |
|---|
| 2025.12.01 | ₩33,795 | ₩33,875 | ₩33,768 | ₩33,768 | -0.08% | 6천 |
|---|
| 2025.11.28 | ₩33,828 | ₩33,842 | ₩33,782 | ₩33,822 | -0.02% | 5.3천 |
|---|
| 2025.11.26 | ₩33,674 | ₩33,782 | ₩33,674 | ₩33,761 | +0.26% | 1.8천 |
|---|
| 2025.11.25 | ₩33,406 | ₩33,637 | ₩33,406 | ₩33,614 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩33,272 | ₩33,375 | ₩33,272 | ₩33,375 | +0.31% | 7천 |
|---|
| 2025.11.21 | ₩33,352 | ₩33,436 | ₩33,205 | ₩33,371 | +0.06% | 4천 |
|---|
| 2025.11.20 | ₩33,406 | ₩33,406 | ₩33,084 | ₩33,102 | -0.91% | 2.4만 |
|---|
| 2025.11.19 | ₩33,419 | ₩33,419 | ₩33,237 | ₩33,319 | -0.30% | 6.4천 |
|---|
| 2025.11.18 | ₩33,393 | ₩33,433 | ₩33,259 | ₩33,339 | -0.16% | 3.2만 |
|---|
| 2025.11.17 | ₩33,647 | ₩33,768 | ₩33,500 | ₩33,527 | -0.36% | 2.6만 |
|---|
| 2025.11.14 | ₩33,688 | ₩33,855 | ₩33,688 | ₩33,820 | +0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩33,902 | ₩33,948 | ₩33,795 | ₩33,843 | -0.17% | 5.8천 |
|---|
| 2025.11.12 | ₩33,929 | ₩33,983 | ₩33,929 | ₩33,956 | +0.08% | 1.1만 |
|---|
| 2025.11.11 | ₩33,956 | ₩33,956 | ₩33,849 | ₩33,924 | -0.09% | 6.3천 |
|---|
| 2025.11.10 | ₩33,674 | ₩33,822 | ₩33,661 | ₩33,822 | +0.44% | 7.2천 |
|---|
| 2025.11.07 | ₩33,580 | ₩33,688 | ₩33,462 | ₩33,567 | -0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩33,674 | ₩33,674 | ₩33,527 | ₩33,580 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩33,594 | ₩33,647 | ₩33,540 | ₩33,601 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,540 | ₩33,567 | ₩33,473 | ₩33,511 | -0.09% | 9.9천 |
|---|
| 2025.11.03 | ₩33,661 | ₩33,741 | ₩33,634 | ₩33,708 | +0.14% | 2.3만 |
|---|
| 2025.10.31 | ₩33,808 | ₩33,808 | ₩33,594 | ₩33,709 | -0.29% | 1.2만 |
|---|
| 2025.10.30 | ₩33,795 | ₩33,819 | ₩33,701 | ₩33,748 | -0.14% | 9.1천 |
|---|
| 2025.10.29 | ₩33,956 | ₩33,956 | ₩33,714 | ₩33,802 | -0.45% | 9.5천 |
|---|
| 2025.10.28 | ₩33,942 | ₩33,942 | ₩33,849 | ₩33,896 | -0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩33,942 | ₩33,956 | ₩33,835 | ₩33,901 | -0.12% | 7.1천 |
|---|
| 2025.10.24 | ₩33,728 | ₩33,862 | ₩33,728 | ₩33,815 | +0.26% | 1만 |
|---|
| 2025.10.23 | ₩33,795 | ₩33,835 | ₩33,714 | ₩33,768 | -0.08% | 3.1천 |
|---|
| 2025.10.22 | ₩33,713 | ₩33,741 | ₩33,594 | ₩33,676 | -0.11% | 8천 |
|---|
| 2025.10.21 | ₩33,862 | ₩33,862 | ₩33,647 | ₩33,761 | -0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩33,768 | ₩33,902 | ₩33,768 | ₩33,850 | +0.24% | 5.8천 |
|---|
| 2025.10.17 | ₩33,554 | ₩33,712 | ₩33,554 | ₩33,709 | +0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩33,714 | ₩33,728 | ₩33,641 | ₩33,664 | -0.15% | 4.5천 |
|---|
| 2025.10.15 | ₩33,540 | ₩33,645 | ₩33,540 | ₩33,594 | +0.16% | 6.3천 |
|---|
| 2025.10.14 | ₩33,382 | ₩33,580 | ₩33,382 | ₩33,555 | +0.52% | 1만 |
|---|
| 2025.10.13 | ₩33,527 | ₩33,527 | ₩33,355 | ₩33,474 | -0.16% | 9.2천 |
|---|
| 2025.10.10 | ₩33,567 | ₩33,567 | ₩33,386 | ₩33,386 | -0.54% | 4.8천 |
|---|