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 | ₩36,096 | ₩36,096 | ₩35,936 | ₩36,031 | -0.18% | 8.6천 |
| 2026.10.08 | ₩35,988 | ₩35,988 | ₩35,814 | ₩35,852 | -0.38% | 2만 |
| 2026.10.07 | ₩35,841 | ₩36,002 | ₩35,841 | ₩35,968 | +0.36% | 5.6천 |
| 2026.10.06 | ₩36,149 | ₩36,310 | ₩36,149 | ₩36,243 | +0.26% | 6.9천 |
| 2026.10.05 | ₩36,230 | ₩36,230 | ₩36,042 | ₩36,109 | -0.33% | 1.2만 |
| 2026.10.02 | ₩36,189 | ₩36,189 | ₩36,089 | ₩36,189 | 0.00% | 6천 |
| 2026.10.01 | ₩35,948 | ₩35,948 | ₩35,787 | ₩35,935 | -0.04% | 2.8만 |
| 2026.09.30 | ₩36,444 | ₩36,444 | ₩36,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,002 |
| -1.21% |
| 8.4천 |
| 2026.09.29 | ₩36,350 | ₩36,350 | ₩36,097 | ₩36,203 | -0.41% | 4.3천 |
|---|
| 2026.09.28 | ₩36,471 | ₩36,471 | ₩36,230 | ₩36,361 | -0.30% | 1.8만 |
|---|
| 2026.09.25 | ₩36,310 | ₩36,458 | ₩36,310 | ₩36,404 | +0.26% | 6.8천 |
|---|
| 2026.09.24 | ₩36,256 | ₩36,317 | ₩36,176 | ₩36,259 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩36,404 | ₩36,482 | ₩36,270 | ₩36,388 | -0.04% | 2.1만 |
|---|
| 2026.09.22 | ₩36,766 | ₩36,766 | ₩36,585 | ₩36,671 | -0.26% | 9.6천 |
|---|
| 2026.09.21 | ₩36,726 | ₩36,726 | ₩36,551 | ₩36,602 | -0.34% | 3.6천 |
|---|
| 2026.09.18 | ₩36,551 | ₩36,551 | ₩36,283 | ₩36,417 | -0.37% | 1.6만 |
|---|
| 2026.09.17 | ₩36,511 | ₩36,685 | ₩36,511 | ₩36,570 | +0.16% | 1.7만 |
|---|
| 2026.09.16 | ₩36,531 | ₩36,659 | ₩36,297 | ₩36,404 | -0.35% | 5.8천 |
|---|
| 2026.09.15 | ₩36,618 | ₩36,618 | ₩36,432 | ₩36,498 | -0.33% | 5.6천 |
|---|
| 2026.09.14 | ₩36,444 | ₩36,618 | ₩36,419 | ₩36,498 | +0.15% | 1.6만 |
|---|
| 2026.09.11 | ₩36,900 | ₩36,900 | ₩36,705 | ₩36,752 | -0.40% | 7천 |
|---|
| 2026.09.10 | ₩36,726 | ₩36,726 | ₩36,538 | ₩36,538 | -0.51% | 7.1천 |
|---|
| 2026.09.09 | ₩36,967 | ₩36,967 | ₩36,645 | ₩36,726 | -0.65% | 2.6만 |
|---|
| 2026.09.08 | ₩37,081 | ₩37,081 | ₩36,873 | ₩36,940 | -0.38% | 9.3천 |
|---|
| 2026.09.04 | ₩37,087 | ₩37,087 | ₩36,970 | ₩37,047 | -0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩37,061 | ₩37,061 | ₩36,913 | ₩36,995 | -0.18% | 8.5만 |
|---|
| 2026.09.02 | ₩36,605 | ₩36,819 | ₩36,605 | ₩36,793 | +0.51% | 3.5만 |
|---|
| 2026.09.01 | ₩36,750 | ₩36,766 | ₩36,618 | ₩36,664 | -0.23% | 5.6천 |
|---|
| 2026.08.31 | ₩36,860 | ₩36,940 | ₩36,766 | ₩36,826 | -0.09% | 1.7만 |
|---|
| 2026.08.28 | ₩37,047 | ₩37,047 | ₩36,833 | ₩36,884 | -0.44% | 6.1천 |
|---|
| 2026.08.27 | ₩37,007 | ₩37,007 | ₩36,846 | ₩36,920 | -0.24% | 2.3만 |
|---|
| 2026.08.26 | ₩37,101 | ₩37,101 | ₩36,980 | ₩36,980 | -0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩36,819 | ₩37,061 | ₩36,819 | ₩36,994 | +0.47% | 1.6만 |
|---|
| 2026.08.24 | ₩37,047 | ₩37,047 | ₩36,860 | ₩36,913 | -0.36% | 5천 |
|---|
| 2026.08.21 | ₩36,900 | ₩36,941 | ₩36,900 | ₩36,941 | +0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩36,913 | ₩36,913 | ₩36,752 | ₩36,787 | -0.34% | 3.7천 |
|---|
| 2026.08.19 | ₩36,927 | ₩36,927 | ₩36,774 | ₩36,833 | -0.25% | 8.8천 |
|---|
| 2026.08.18 | ₩36,994 | ₩36,994 | ₩36,685 | ₩36,766 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩37,087 | ₩37,087 | ₩36,974 | ₩36,974 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩37,155 | ₩37,155 | ₩36,953 | ₩36,976 | -0.48% | 1.1만 |
|---|
| 2026.08.13 | ₩37,087 | ₩37,087 | ₩36,974 | ₩36,974 | -0.31% | 5.6천 |
|---|
| 2026.08.12 | ₩37,101 | ₩37,101 | ₩36,900 | ₩36,927 | -0.47% | 9.5천 |
|---|
| 2026.08.11 | ₩37,047 | ₩37,047 | ₩36,752 | ₩36,819 | -0.62% | 7.1천 |
|---|
| 2026.08.10 | ₩37,034 | ₩37,034 | ₩36,806 | ₩36,860 | -0.47% | 9.1천 |
|---|
| 2026.08.07 | ₩36,826 | ₩36,967 | ₩36,826 | ₩36,927 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩36,860 | ₩36,860 | ₩36,719 | ₩36,727 | -0.36% | 9.6천 |
|---|
| 2026.08.05 | ₩36,860 | ₩36,860 | ₩36,699 | ₩36,739 | -0.33% | 6.9천 |
|---|
| 2026.08.04 | ₩36,612 | ₩36,726 | ₩36,578 | ₩36,712 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩36,525 | ₩36,525 | ₩36,404 | ₩36,463 | -0.17% | 2.3천 |
|---|
| 2026.07.31 | ₩36,511 | ₩36,511 | ₩36,243 | ₩36,405 | -0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩36,391 | ₩36,511 | ₩36,370 | ₩36,491 | +0.28% | 7.1천 |
|---|
| 2026.07.29 | ₩36,136 | ₩36,216 | ₩35,935 | ₩36,015 | -0.33% | 9.1천 |
|---|
| 2026.07.28 | ₩36,069 | ₩36,096 | ₩35,948 | ₩36,061 | -0.02% | 5.5천 |
|---|
| 2026.07.27 | ₩36,256 | ₩36,256 | ₩35,975 | ₩36,096 | -0.44% | 5.3천 |
|---|
| 2026.07.24 | ₩36,109 | ₩36,109 | ₩35,908 | ₩35,947 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩35,935 | ₩35,935 | ₩35,801 | ₩35,837 | -0.27% | 1.6만 |
|---|
| 2026.07.22 | ₩36,270 | ₩36,270 | ₩36,122 | ₩36,163 | -0.30% | 1만 |
|---|
| 2026.07.21 | ₩35,948 | ₩36,136 | ₩35,948 | ₩36,084 | +0.38% | 1.7만 |
|---|
| 2026.07.20 | ₩36,015 | ₩36,015 | ₩35,774 | ₩35,854 | -0.45% | 1.3만 |
|---|
| 2026.07.17 | ₩35,962 | ₩35,975 | ₩35,828 | ₩35,927 | -0.10% | 4.6만 |
|---|
| 2026.07.16 | ₩36,122 | ₩36,122 | ₩35,935 | ₩36,002 | -0.33% | 5.5만 |
|---|
| 2026.07.15 | ₩36,069 | ₩36,189 | ₩35,988 | ₩36,136 | +0.19% | 5만 |
|---|
| 2026.07.14 | ₩36,156 | ₩36,156 | ₩36,015 | ₩36,122 | -0.09% | 1.8천 |
|---|
| 2026.07.13 | ₩35,962 | ₩35,975 | ₩35,854 | ₩35,900 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩36,203 | ₩36,203 | ₩36,055 | ₩36,055 | -0.41% | 1.3만 |
|---|
| 2026.07.09 | ₩36,096 | ₩36,096 | ₩35,975 | ₩35,975 | -0.33% | 8.4천 |
|---|
| 2026.07.08 | ₩35,935 | ₩35,935 | ₩35,731 | ₩35,868 | -0.19% | 1.8만 |
|---|
| 2026.07.07 | ₩36,243 | ₩36,243 | ₩36,015 | ₩36,015 | -0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩36,364 | ₩36,364 | ₩36,243 | ₩36,243 | -0.33% | 4.2만 |
|---|
| 2026.07.02 | ₩36,069 | ₩36,243 | ₩35,975 | ₩36,096 | +0.07% | 4.4만 |
|---|
| 2026.07.01 | ₩35,975 | ₩35,975 | ₩35,854 | ₩35,861 | -0.32% | 1.8만 |
|---|
| 2026.06.30 | ₩35,928 | ₩36,049 | ₩35,921 | ₩35,921 | -0.02% | 13.8만 |
|---|
| 2026.06.29 | ₩35,975 | ₩35,975 | ₩35,707 | ₩35,881 | -0.26% | 6만 |
|---|
| 2026.06.26 | ₩35,653 | ₩35,854 | ₩35,653 | ₩35,774 | +0.34% | 9.4천 |
|---|
| 2026.06.25 | ₩36,015 | ₩36,015 | ₩35,761 | ₩35,861 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩35,801 | ₩35,801 | ₩35,600 | ₩35,700 | -0.28% | 10.8만 |
|---|
| 2026.06.23 | ₩35,908 | ₩35,908 | ₩35,720 | ₩35,801 | -0.30% | 32.4만 |
|---|
| 2026.06.22 | ₩36,230 | ₩36,230 | ₩36,055 | ₩36,069 | -0.44% | 11.6만 |
|---|
| 2026.06.18 | ₩36,163 | ₩36,189 | ₩36,129 | ₩36,189 | +0.07% | 8.4만 |
|---|
| 2026.06.17 | ₩36,203 | ₩36,203 | ₩36,055 | ₩36,055 | -0.41% | 4만 |
|---|
| 2026.06.16 | ₩36,243 | ₩36,243 | ₩36,069 | ₩36,136 | -0.30% | 1.9만 |
|---|
| 2026.06.15 | ₩36,122 | ₩36,176 | ₩36,069 | ₩36,122 | 0.00% | 7.3천 |
|---|
| 2026.06.12 | ₩35,988 | ₩36,149 | ₩35,988 | ₩36,096 | +0.30% | 1.2만 |
|---|
| 2026.06.11 | ₩36,122 | ₩36,122 | ₩35,948 | ₩36,062 | -0.17% | 6.1천 |
|---|
| 2026.06.10 | ₩35,854 | ₩36,042 | ₩35,854 | ₩35,895 | +0.11% | 9.2만 |
|---|
| 2026.06.09 | ₩36,122 | ₩36,122 | ₩35,854 | ₩36,029 | -0.26% | 9.2천 |
|---|
| 2026.06.08 | ₩36,216 | ₩36,216 | ₩35,948 | ₩35,948 | -0.74% | 5.5천 |
|---|
| 2026.06.05 | ₩36,029 | ₩36,029 | ₩35,854 | ₩35,908 | -0.33% | 2천 |
|---|
| 2026.06.04 | ₩36,109 | ₩36,109 | ₩35,975 | ₩36,035 | -0.20% | 3천 |
|---|
| 2026.06.03 | ₩36,109 | ₩36,109 | ₩35,935 | ₩35,948 | -0.45% | 4.9천 |
|---|
| 2026.06.02 | ₩36,096 | ₩36,096 | ₩35,962 | ₩35,968 | -0.35% | 2.6천 |
|---|
| 2026.06.01 | ₩36,739 | ₩36,739 | ₩35,908 | ₩35,982 | -2.06% | 3.7천 |
|---|
| 2026.05.29 | ₩35,936 | ₩36,002 | ₩35,935 | ₩35,982 | +0.13% | 9.5천 |
|---|
| 2026.05.28 | ₩36,029 | ₩36,029 | ₩35,908 | ₩35,955 | -0.20% | 9천 |
|---|
| 2026.05.27 | ₩35,975 | ₩35,975 | ₩35,897 | ₩35,928 | -0.13% | 3.4천 |
|---|
| 2026.05.26 | ₩35,854 | ₩35,915 | ₩35,854 | ₩35,895 | +0.11% | 3.7천 |
|---|
| 2026.05.22 | ₩35,948 | ₩35,948 | ₩35,814 | ₩35,861 | -0.24% | 8.7만 |
|---|
| 2026.05.21 | ₩35,680 | ₩35,868 | ₩35,680 | ₩35,854 | +0.49% | 4.9천 |
|---|
| 2026.05.20 | ₩35,707 | ₩35,814 | ₩35,707 | ₩35,794 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩35,707 | ₩35,720 | ₩35,640 | ₩35,694 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩35,747 | ₩35,747 | ₩35,627 | ₩35,708 | -0.11% | 1.7만 |
|---|
| 2026.05.15 | ₩35,627 | ₩35,667 | ₩35,573 | ₩35,640 | +0.04% | 9.8천 |
|---|
| 2026.05.14 | ₩35,774 | ₩35,787 | ₩35,707 | ₩35,740 | -0.09% | 12.8만 |
|---|
| 2026.05.13 | ₩35,761 | ₩35,774 | ₩35,627 | ₩35,774 | +0.04% | 1.2만 |
|---|
| 2026.05.12 | ₩35,586 | ₩35,640 | ₩35,586 | ₩35,640 | +0.15% | 4.3천 |
|---|
| 2026.05.11 | ₩35,787 | ₩35,787 | ₩35,653 | ₩35,747 | -0.11% | 1.1만 |
|---|
| 2026.05.08 | ₩35,653 | ₩35,734 | ₩35,640 | ₩35,714 | +0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩35,747 | ₩35,747 | ₩35,613 | ₩35,643 | -0.29% | 2.2만 |
|---|
| 2026.05.06 | ₩35,801 | ₩35,801 | ₩35,655 | ₩35,727 | -0.21% | 2만 |
|---|
| 2026.05.05 | ₩35,533 | ₩35,541 | ₩35,479 | ₩35,503 | -0.08% | 2.1천 |
|---|
| 2026.05.04 | ₩35,466 | ₩35,511 | ₩35,358 | ₩35,372 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩35,559 | ₩35,559 | ₩35,506 | ₩35,506 | -0.15% | 7.2천 |
|---|
| 2026.04.30 | ₩35,479 | ₩35,559 | ₩35,479 | ₩35,539 | +0.17% | 1.2만 |
|---|
| 2026.04.29 | ₩35,412 | ₩35,412 | ₩35,265 | ₩35,332 | -0.23% | 4천 |
|---|
| 2026.04.28 | ₩35,372 | ₩35,405 | ₩35,345 | ₩35,345 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩35,479 | ₩35,479 | ₩35,385 | ₩35,412 | -0.19% | 5.9천 |
|---|
| 2026.04.24 | ₩35,385 | ₩35,385 | ₩35,318 | ₩35,385 | 0.00% | 3.4만 |
|---|
| 2026.04.23 | ₩35,392 | ₩35,392 | ₩35,224 | ₩35,332 | -0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩35,519 | ₩35,519 | ₩35,358 | ₩35,425 | -0.26% | 1.1천 |
|---|
| 2026.04.21 | ₩35,533 | ₩35,533 | ₩35,332 | ₩35,372 | -0.45% | 3.8천 |
|---|
| 2026.04.20 | ₩35,559 | ₩35,559 | ₩35,466 | ₩35,546 | -0.04% | 8.9천 |
|---|
| 2026.04.17 | ₩35,627 | ₩35,627 | ₩35,519 | ₩35,600 | -0.08% | 1.7만 |
|---|
| 2026.04.16 | ₩35,573 | ₩35,573 | ₩35,372 | ₩35,412 | -0.45% | 4.6만 |
|---|
| 2026.04.15 | ₩35,385 | ₩35,439 | ₩35,385 | ₩35,419 | +0.09% | 2.7천 |
|---|
| 2026.04.14 | ₩35,332 | ₩35,466 | ₩35,332 | ₩35,412 | +0.23% | 1.3만 |
|---|
| 2026.04.13 | ₩35,224 | ₩35,412 | ₩35,198 | ₩35,412 | +0.53% | 6.2만 |
|---|
| 2026.04.10 | ₩35,332 | ₩35,332 | ₩35,265 | ₩35,295 | -0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩35,211 | ₩35,318 | ₩35,131 | ₩35,318 | +0.30% | 4.1천 |
|---|
| 2026.04.08 | ₩35,385 | ₩35,385 | ₩35,144 | ₩35,232 | -0.43% | 5.5만 |
|---|
| 2026.04.07 | ₩34,648 | ₩34,723 | ₩34,517 | ₩34,723 | +0.22% | 11.7만 |
|---|
| 2026.04.06 | ₩34,728 | ₩34,809 | ₩34,728 | ₩34,742 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,675 | ₩34,715 | ₩34,609 | ₩34,648 | -0.08% | 3.1만 |
|---|
| 2026.04.01 | ₩34,755 | ₩34,881 | ₩34,728 | ₩34,742 | -0.04% | 5.7천 |
|---|
| 2026.03.31 | ₩34,300 | ₩34,514 | ₩34,233 | ₩34,514 | +0.63% | 6.5만 |
|---|
| 2026.03.30 | ₩34,212 | ₩34,212 | ₩33,951 | ₩34,005 | -0.61% | 2만 |
|---|
| 2026.03.27 | ₩34,179 | ₩34,179 | ₩33,951 | ₩33,951 | -0.67% | 1.2만 |
|---|
| 2026.03.26 | ₩34,273 | ₩34,320 | ₩34,112 | ₩34,112 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩34,568 | ₩34,568 | ₩34,474 | ₩34,487 | -0.23% | 1.8천 |
|---|
| 2026.03.24 | ₩34,233 | ₩34,340 | ₩34,152 | ₩34,300 | +0.20% | 9.2천 |
|---|
| 2026.03.23 | ₩34,393 | ₩34,514 | ₩34,246 | ₩34,420 | +0.08% | 1.8만 |
|---|
| 2026.03.20 | ₩34,393 | ₩34,393 | ₩33,867 | ₩34,005 | -1.13% | 2만 |
|---|
| 2026.03.19 | ₩34,219 | ₩34,487 | ₩34,219 | ₩34,420 | +0.59% | 8.9천 |
|---|
| 2026.03.18 | ₩34,621 | ₩34,661 | ₩34,491 | ₩34,491 | -0.38% | 6.7천 |
|---|
| 2026.03.17 | ₩34,775 | ₩34,783 | ₩34,702 | ₩34,755 | -0.06% | 9.8천 |
|---|
| 2026.03.16 | ₩34,702 | ₩34,702 | ₩34,541 | ₩34,688 | -0.04% | 15.4만 |
|---|
| 2026.03.13 | ₩34,621 | ₩34,621 | ₩34,353 | ₩34,353 | -0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,728 | ₩34,728 | ₩34,514 | ₩34,568 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩34,742 | ₩34,809 | ₩34,688 | ₩34,777 | +0.10% | 7.7천 |
|---|
| 2026.03.10 | ₩34,876 | ₩34,970 | ₩34,742 | ₩34,809 | -0.19% | 1.3만 |
|---|
| 2026.03.09 | ₩34,487 | ₩34,777 | ₩34,300 | ₩34,728 | +0.70% | 6만 |
|---|
| 2026.03.06 | ₩34,420 | ₩34,663 | ₩34,420 | ₩34,636 | +0.63% | 4.2만 |
|---|
| 2026.03.05 | ₩34,930 | ₩34,930 | ₩34,623 | ₩34,742 | -0.54% | 5천 |
|---|
| 2026.03.04 | ₩35,064 | ₩35,090 | ₩34,916 | ₩35,090 | +0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩34,836 | ₩34,903 | ₩34,568 | ₩34,822 | -0.04% | 9.1만 |
|---|
| 2026.03.02 | ₩35,090 | ₩35,218 | ₩35,090 | ₩35,216 | +0.36% | 1.1만 |
|---|
| 2026.02.27 | ₩35,385 | ₩35,399 | ₩35,332 | ₩35,385 | 0.00% | 2.4천 |
|---|
| 2026.02.26 | ₩35,466 | ₩35,466 | ₩35,318 | ₩35,412 | -0.15% | 5.6천 |
|---|
| 2026.02.25 | ₩35,412 | ₩35,425 | ₩35,318 | ₩35,425 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩35,238 | ₩35,358 | ₩35,224 | ₩35,358 | +0.34% | 1.7만 |
|---|
| 2026.02.23 | ₩35,358 | ₩35,358 | ₩35,211 | ₩35,212 | -0.41% | 6.6만 |
|---|
| 2026.02.20 | ₩35,144 | ₩35,286 | ₩35,144 | ₩35,238 | +0.27% | 2.2만 |
|---|
| 2026.02.19 | ₩35,238 | ₩35,238 | ₩35,144 | ₩35,198 | -0.11% | 1.2만 |
|---|
| 2026.02.18 | ₩35,345 | ₩35,345 | ₩35,171 | ₩35,222 | -0.35% | 2만 |
|---|
| 2026.02.17 | ₩35,224 | ₩35,224 | ₩35,144 | ₩35,198 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩35,184 | ₩35,211 | ₩35,144 | ₩35,194 | +0.03% | 8.4천 |
|---|
| 2026.02.12 | ₩35,318 | ₩35,318 | ₩35,117 | ₩35,173 | -0.41% | 6.9천 |
|---|
| 2026.02.11 | ₩35,358 | ₩35,358 | ₩35,211 | ₩35,266 | -0.26% | 7.3천 |
|---|
| 2026.02.10 | ₩35,358 | ₩35,358 | ₩35,199 | ₩35,278 | -0.23% | 7천 |
|---|
| 2026.02.09 | ₩35,131 | ₩35,278 | ₩35,131 | ₩35,265 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩35,117 | ₩35,163 | ₩35,064 | ₩35,090 | -0.08% | 3.5천 |
|---|
| 2026.02.05 | ₩34,956 | ₩35,010 | ₩34,876 | ₩34,927 | -0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩35,198 | ₩35,198 | ₩34,983 | ₩35,104 | -0.27% | 3.6천 |
|---|
| 2026.02.03 | ₩35,104 | ₩35,104 | ₩34,930 | ₩35,104 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩34,956 | ₩35,104 | ₩34,956 | ₩35,104 | +0.42% | 3.1만 |
|---|
| 2026.01.30 | ₩35,412 | ₩35,412 | ₩34,925 | ₩35,023 | -1.10% | 1.8천 |
|---|
| 2026.01.29 | ₩35,171 | ₩35,171 | ₩34,943 | ₩35,090 | -0.23% | 5.6천 |
|---|
| 2026.01.28 | ₩35,077 | ₩35,077 | ₩34,916 | ₩35,037 | -0.11% | 4.2천 |
|---|
| 2026.01.27 | ₩35,117 | ₩35,144 | ₩35,011 | ₩35,117 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩34,903 | ₩35,023 | ₩34,903 | ₩35,010 | +0.31% | 2.9만 |
|---|
| 2026.01.23 | ₩34,903 | ₩34,934 | ₩34,783 | ₩34,876 | -0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩34,854 | ₩34,889 | ₩34,805 | ₩34,889 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩34,742 | ₩34,809 | ₩34,601 | ₩34,742 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩34,702 | ₩34,715 | ₩34,594 | ₩34,702 | 0.00% | 22.1만 |
|---|
| 2026.01.16 | ₩34,809 | ₩34,842 | ₩34,795 | ₩34,795 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩34,903 | ₩34,903 | ₩34,782 | ₩34,782 | -0.35% | 3.4만 |
|---|
| 2026.01.14 | ₩34,876 | ₩34,876 | ₩34,782 | ₩34,809 | -0.19% | 6.4천 |
|---|
| 2026.01.13 | ₩34,876 | ₩34,876 | ₩34,753 | ₩34,795 | -0.23% | 1.1만 |
|---|
| 2026.01.12 | ₩34,742 | ₩34,836 | ₩34,735 | ₩34,809 | +0.19% | 8.8천 |
|---|
| 2026.01.09 | ₩34,769 | ₩34,795 | ₩34,688 | ₩34,795 | +0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩34,621 | ₩34,675 | ₩34,568 | ₩34,675 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩34,608 | ₩34,648 | ₩34,581 | ₩34,621 | +0.04% | 32.2만 |
|---|
| 2026.01.06 | ₩34,682 | ₩34,742 | ₩34,621 | ₩34,648 | -0.10% | 15.2만 |
|---|
| 2026.01.05 | ₩34,635 | ₩34,635 | ₩34,568 | ₩34,615 | -0.06% | 1.3만 |
|---|
| 2026.01.02 | ₩34,460 | ₩34,543 | ₩34,420 | ₩34,487 | +0.08% | 7.6천 |
|---|
| 2025.12.31 | ₩34,487 | ₩34,487 | ₩34,320 | ₩34,371 | -0.34% | 1만 |
|---|
| 2025.12.30 | ₩34,420 | ₩34,501 | ₩34,367 | ₩34,393 | -0.08% | 4.8천 |
|---|
| 2025.12.29 | ₩34,353 | ₩34,447 | ₩34,326 | ₩34,353 | 0.00% | 9.4천 |
|---|
| 2025.12.26 | ₩34,393 | ₩34,448 | ₩34,340 | ₩34,420 | +0.08% | 1.7만 |
|---|
| 2025.12.24 | ₩34,460 | ₩34,460 | ₩34,340 | ₩34,400 | -0.18% | 1.9천 |
|---|
| 2025.12.23 | ₩34,501 | ₩34,501 | ₩34,313 | ₩34,340 | -0.47% | 7.2천 |
|---|
| 2025.12.22 | ₩34,246 | ₩34,279 | ₩34,219 | ₩34,265 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩34,259 | ₩34,270 | ₩34,179 | ₩34,224 | -0.10% | 8.1천 |
|---|
| 2025.12.18 | ₩34,085 | ₩34,148 | ₩34,045 | ₩34,072 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩34,018 | ₩34,112 | ₩33,991 | ₩34,005 | -0.04% | 5.1천 |
|---|
| 2025.12.16 | ₩34,099 | ₩34,116 | ₩34,072 | ₩34,092 | -0.02% | 6.1천 |
|---|
| 2025.12.15 | ₩34,313 | ₩34,313 | ₩34,132 | ₩34,179 | -0.39% | 6.7천 |
|---|
| 2025.12.12 | ₩34,273 | ₩34,273 | ₩34,005 | ₩34,089 | -0.54% | 1.1만 |
|---|
| 2025.12.11 | ₩34,085 | ₩34,206 | ₩34,085 | ₩34,159 | +0.22% | 1.7만 |
|---|
| 2025.12.10 | ₩33,978 | ₩34,045 | ₩33,670 | ₩34,031 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩33,871 | ₩34,005 | ₩33,857 | ₩33,871 | 0.00% | 1만 |
|---|
| 2025.12.08 | ₩34,072 | ₩34,072 | ₩33,826 | ₩33,884 | -0.55% | 4.5천 |
|---|
| 2025.12.05 | ₩33,991 | ₩34,085 | ₩33,938 | ₩33,951 | -0.12% | 3.3만 |
|---|
| 2025.12.04 | ₩34,112 | ₩34,112 | ₩33,924 | ₩33,924 | -0.55% | 4.5천 |
|---|
| 2025.12.03 | ₩33,911 | ₩33,991 | ₩33,830 | ₩33,991 | +0.24% | 3.8만 |
|---|
| 2025.12.02 | ₩33,790 | ₩33,873 | ₩33,777 | ₩33,863 | +0.21% | 4.5천 |
|---|
| 2025.12.01 | ₩33,777 | ₩33,857 | ₩33,750 | ₩33,750 | -0.08% | 6천 |
|---|
| 2025.11.28 | ₩33,810 | ₩33,824 | ₩33,763 | ₩33,804 | -0.02% | 5.3천 |
|---|
| 2025.11.26 | ₩33,656 | ₩33,763 | ₩33,656 | ₩33,743 | +0.26% | 1.8천 |
|---|
| 2025.11.25 | ₩33,388 | ₩33,619 | ₩33,388 | ₩33,596 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩33,254 | ₩33,357 | ₩33,254 | ₩33,357 | +0.31% | 7천 |
|---|
| 2025.11.21 | ₩33,335 | ₩33,418 | ₩33,187 | ₩33,353 | +0.06% | 4천 |
|---|
| 2025.11.20 | ₩33,388 | ₩33,388 | ₩33,066 | ₩33,084 | -0.91% | 2.4만 |
|---|
| 2025.11.19 | ₩33,402 | ₩33,402 | ₩33,219 | ₩33,301 | -0.30% | 6.4천 |
|---|
| 2025.11.18 | ₩33,375 | ₩33,415 | ₩33,241 | ₩33,321 | -0.16% | 3.2만 |
|---|
| 2025.11.17 | ₩33,629 | ₩33,750 | ₩33,482 | ₩33,509 | -0.36% | 2.6만 |
|---|
| 2025.11.14 | ₩33,670 | ₩33,837 | ₩33,670 | ₩33,802 | +0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩33,884 | ₩33,930 | ₩33,777 | ₩33,825 | -0.17% | 5.8천 |
|---|
| 2025.11.12 | ₩33,911 | ₩33,964 | ₩33,911 | ₩33,938 | +0.08% | 1.1만 |
|---|
| 2025.11.11 | ₩33,938 | ₩33,938 | ₩33,830 | ₩33,905 | -0.09% | 6.3천 |
|---|
| 2025.11.10 | ₩33,656 | ₩33,804 | ₩33,643 | ₩33,804 | +0.44% | 7.2천 |
|---|
| 2025.11.07 | ₩33,562 | ₩33,670 | ₩33,444 | ₩33,549 | -0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩33,656 | ₩33,656 | ₩33,509 | ₩33,562 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩33,576 | ₩33,629 | ₩33,522 | ₩33,582 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,522 | ₩33,549 | ₩33,455 | ₩33,493 | -0.09% | 9.9천 |
|---|
| 2025.11.03 | ₩33,643 | ₩33,723 | ₩33,616 | ₩33,690 | +0.14% | 2.3만 |
|---|
| 2025.10.31 | ₩33,790 | ₩33,790 | ₩33,576 | ₩33,691 | -0.29% | 1.2만 |
|---|
| 2025.10.30 | ₩33,777 | ₩33,801 | ₩33,683 | ₩33,730 | -0.14% | 9.1천 |
|---|
| 2025.10.29 | ₩33,938 | ₩33,938 | ₩33,696 | ₩33,784 | -0.45% | 9.5천 |
|---|
| 2025.10.28 | ₩33,924 | ₩33,924 | ₩33,830 | ₩33,877 | -0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩33,924 | ₩33,938 | ₩33,817 | ₩33,883 | -0.12% | 7.1천 |
|---|
| 2025.10.24 | ₩33,710 | ₩33,844 | ₩33,710 | ₩33,797 | +0.26% | 1만 |
|---|
| 2025.10.23 | ₩33,777 | ₩33,817 | ₩33,696 | ₩33,750 | -0.08% | 3.1천 |
|---|
| 2025.10.22 | ₩33,695 | ₩33,723 | ₩33,576 | ₩33,658 | -0.11% | 8천 |
|---|
| 2025.10.21 | ₩33,844 | ₩33,844 | ₩33,629 | ₩33,743 | -0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩33,750 | ₩33,884 | ₩33,750 | ₩33,832 | +0.24% | 5.8천 |
|---|
| 2025.10.17 | ₩33,536 | ₩33,694 | ₩33,536 | ₩33,691 | +0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩33,696 | ₩33,710 | ₩33,623 | ₩33,645 | -0.15% | 4.5천 |
|---|
| 2025.10.15 | ₩33,522 | ₩33,627 | ₩33,522 | ₩33,576 | +0.16% | 6.3천 |
|---|
| 2025.10.14 | ₩33,364 | ₩33,562 | ₩33,364 | ₩33,537 | +0.52% | 1만 |
|---|
| 2025.10.13 | ₩33,509 | ₩33,509 | ₩33,337 | ₩33,456 | -0.16% | 9.2천 |
|---|
| 2025.10.10 | ₩33,549 | ₩33,549 | ₩33,368 | ₩33,368 | -0.54% | 4.8천 |
|---|