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 | ₩36,087 | ₩36,087 | ₩35,927 | ₩36,022 | -0.18% | 8.6천 |
| 2026.10.08 | ₩35,980 | ₩35,980 | ₩35,805 | ₩35,843 | -0.38% | 2만 |
| 2026.10.07 | ₩35,832 | ₩35,993 | ₩35,832 | ₩35,959 | +0.36% | 5.6천 |
| 2026.10.06 | ₩36,140 | ₩36,301 | ₩36,140 | ₩36,234 | +0.26% | 6.9천 |
| 2026.10.05 | ₩36,221 | ₩36,221 | ₩36,033 | ₩36,100 | -0.33% | 1.2만 |
| 2026.10.02 | ₩36,181 | ₩36,181 | ₩36,080 | ₩36,181 | 0.00% | 6천 |
| 2026.10.01 | ₩35,939 | ₩35,939 | ₩35,779 | ₩35,926 | -0.04% | 2.8만 |
| 2026.09.30 | ₩36,435 | ₩36,435 | ₩35,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,993 |
| -1.21% |
| 8.4천 |
| 2026.09.29 | ₩36,341 | ₩36,341 | ₩36,088 | ₩36,194 | -0.41% | 4.3천 |
|---|
| 2026.09.28 | ₩36,462 | ₩36,462 | ₩36,221 | ₩36,352 | -0.30% | 1.8만 |
|---|
| 2026.09.25 | ₩36,301 | ₩36,449 | ₩36,301 | ₩36,395 | +0.26% | 6.8천 |
|---|
| 2026.09.24 | ₩36,248 | ₩36,308 | ₩36,167 | ₩36,250 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩36,395 | ₩36,473 | ₩36,261 | ₩36,379 | -0.04% | 2.1만 |
|---|
| 2026.09.22 | ₩36,757 | ₩36,757 | ₩36,576 | ₩36,662 | -0.26% | 9.6천 |
|---|
| 2026.09.21 | ₩36,717 | ₩36,717 | ₩36,542 | ₩36,593 | -0.34% | 3.6천 |
|---|
| 2026.09.18 | ₩36,542 | ₩36,542 | ₩36,274 | ₩36,408 | -0.37% | 1.6만 |
|---|
| 2026.09.17 | ₩36,502 | ₩36,676 | ₩36,502 | ₩36,561 | +0.16% | 1.7만 |
|---|
| 2026.09.16 | ₩36,522 | ₩36,650 | ₩36,288 | ₩36,395 | -0.35% | 5.8천 |
|---|
| 2026.09.15 | ₩36,609 | ₩36,609 | ₩36,423 | ₩36,489 | -0.33% | 5.6천 |
|---|
| 2026.09.14 | ₩36,435 | ₩36,609 | ₩36,410 | ₩36,489 | +0.15% | 1.6만 |
|---|
| 2026.09.11 | ₩36,891 | ₩36,891 | ₩36,696 | ₩36,743 | -0.40% | 7천 |
|---|
| 2026.09.10 | ₩36,717 | ₩36,717 | ₩36,529 | ₩36,529 | -0.51% | 7.1천 |
|---|
| 2026.09.09 | ₩36,958 | ₩36,958 | ₩36,636 | ₩36,717 | -0.65% | 2.6만 |
|---|
| 2026.09.08 | ₩37,072 | ₩37,072 | ₩36,864 | ₩36,931 | -0.38% | 9.3천 |
|---|
| 2026.09.04 | ₩37,078 | ₩37,078 | ₩36,960 | ₩37,038 | -0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩37,052 | ₩37,052 | ₩36,904 | ₩36,986 | -0.18% | 8.5만 |
|---|
| 2026.09.02 | ₩36,596 | ₩36,810 | ₩36,596 | ₩36,784 | +0.51% | 3.5만 |
|---|
| 2026.09.01 | ₩36,741 | ₩36,757 | ₩36,609 | ₩36,655 | -0.23% | 5.6천 |
|---|
| 2026.08.31 | ₩36,851 | ₩36,931 | ₩36,757 | ₩36,817 | -0.09% | 1.7만 |
|---|
| 2026.08.28 | ₩37,038 | ₩37,038 | ₩36,824 | ₩36,875 | -0.44% | 6.1천 |
|---|
| 2026.08.27 | ₩36,998 | ₩36,998 | ₩36,837 | ₩36,911 | -0.24% | 2.3만 |
|---|
| 2026.08.26 | ₩37,092 | ₩37,092 | ₩36,971 | ₩36,971 | -0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩36,810 | ₩37,052 | ₩36,810 | ₩36,985 | +0.47% | 1.6만 |
|---|
| 2026.08.24 | ₩37,038 | ₩37,038 | ₩36,851 | ₩36,904 | -0.36% | 5천 |
|---|
| 2026.08.21 | ₩36,891 | ₩36,932 | ₩36,891 | ₩36,932 | +0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩36,904 | ₩36,904 | ₩36,743 | ₩36,778 | -0.34% | 3.7천 |
|---|
| 2026.08.19 | ₩36,918 | ₩36,918 | ₩36,765 | ₩36,824 | -0.25% | 8.8천 |
|---|
| 2026.08.18 | ₩36,985 | ₩36,985 | ₩36,676 | ₩36,757 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩37,078 | ₩37,078 | ₩36,964 | ₩36,964 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩37,145 | ₩37,145 | ₩36,944 | ₩36,967 | -0.48% | 1.1만 |
|---|
| 2026.08.13 | ₩37,078 | ₩37,078 | ₩36,964 | ₩36,964 | -0.31% | 5.6천 |
|---|
| 2026.08.12 | ₩37,092 | ₩37,092 | ₩36,891 | ₩36,918 | -0.47% | 9.5천 |
|---|
| 2026.08.11 | ₩37,038 | ₩37,038 | ₩36,743 | ₩36,810 | -0.62% | 7.1천 |
|---|
| 2026.08.10 | ₩37,025 | ₩37,025 | ₩36,797 | ₩36,851 | -0.47% | 9.1천 |
|---|
| 2026.08.07 | ₩36,817 | ₩36,958 | ₩36,817 | ₩36,918 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩36,851 | ₩36,851 | ₩36,710 | ₩36,718 | -0.36% | 9.6천 |
|---|
| 2026.08.05 | ₩36,851 | ₩36,851 | ₩36,690 | ₩36,730 | -0.33% | 6.9천 |
|---|
| 2026.08.04 | ₩36,603 | ₩36,717 | ₩36,569 | ₩36,703 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩36,516 | ₩36,516 | ₩36,395 | ₩36,454 | -0.17% | 2.3천 |
|---|
| 2026.07.31 | ₩36,502 | ₩36,502 | ₩36,234 | ₩36,396 | -0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩36,382 | ₩36,502 | ₩36,361 | ₩36,482 | +0.28% | 7.1천 |
|---|
| 2026.07.29 | ₩36,127 | ₩36,207 | ₩35,926 | ₩36,006 | -0.33% | 9.1천 |
|---|
| 2026.07.28 | ₩36,060 | ₩36,087 | ₩35,939 | ₩36,052 | -0.02% | 5.5천 |
|---|
| 2026.07.27 | ₩36,248 | ₩36,248 | ₩35,966 | ₩36,087 | -0.44% | 5.3천 |
|---|
| 2026.07.24 | ₩36,100 | ₩36,100 | ₩35,899 | ₩35,938 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩35,926 | ₩35,926 | ₩35,792 | ₩35,828 | -0.27% | 1.6만 |
|---|
| 2026.07.22 | ₩36,261 | ₩36,261 | ₩36,114 | ₩36,154 | -0.30% | 1만 |
|---|
| 2026.07.21 | ₩35,939 | ₩36,127 | ₩35,939 | ₩36,075 | +0.38% | 1.7만 |
|---|
| 2026.07.20 | ₩36,006 | ₩36,006 | ₩35,765 | ₩35,846 | -0.45% | 1.3만 |
|---|
| 2026.07.17 | ₩35,953 | ₩35,966 | ₩35,819 | ₩35,918 | -0.10% | 4.6만 |
|---|
| 2026.07.16 | ₩36,114 | ₩36,114 | ₩35,926 | ₩35,993 | -0.33% | 5.5만 |
|---|
| 2026.07.15 | ₩36,060 | ₩36,181 | ₩35,980 | ₩36,127 | +0.19% | 5만 |
|---|
| 2026.07.14 | ₩36,147 | ₩36,147 | ₩36,006 | ₩36,114 | -0.09% | 1.8천 |
|---|
| 2026.07.13 | ₩35,953 | ₩35,966 | ₩35,846 | ₩35,891 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩36,194 | ₩36,194 | ₩36,047 | ₩36,047 | -0.41% | 1.3만 |
|---|
| 2026.07.09 | ₩36,087 | ₩36,087 | ₩35,966 | ₩35,966 | -0.33% | 8.4천 |
|---|
| 2026.07.08 | ₩35,926 | ₩35,926 | ₩35,722 | ₩35,859 | -0.19% | 1.8만 |
|---|
| 2026.07.07 | ₩36,234 | ₩36,234 | ₩36,006 | ₩36,006 | -0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩36,355 | ₩36,355 | ₩36,234 | ₩36,234 | -0.33% | 4.2만 |
|---|
| 2026.07.02 | ₩36,060 | ₩36,234 | ₩35,966 | ₩36,087 | +0.07% | 4.4만 |
|---|
| 2026.07.01 | ₩35,966 | ₩35,966 | ₩35,846 | ₩35,852 | -0.32% | 1.8만 |
|---|
| 2026.06.30 | ₩35,919 | ₩36,040 | ₩35,913 | ₩35,913 | -0.02% | 13.8만 |
|---|
| 2026.06.29 | ₩35,966 | ₩35,966 | ₩35,698 | ₩35,872 | -0.26% | 6만 |
|---|
| 2026.06.26 | ₩35,645 | ₩35,846 | ₩35,645 | ₩35,765 | +0.34% | 9.4천 |
|---|
| 2026.06.25 | ₩36,006 | ₩36,006 | ₩35,752 | ₩35,852 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩35,792 | ₩35,792 | ₩35,591 | ₩35,691 | -0.28% | 10.8만 |
|---|
| 2026.06.23 | ₩35,899 | ₩35,899 | ₩35,712 | ₩35,792 | -0.30% | 32.4만 |
|---|
| 2026.06.22 | ₩36,221 | ₩36,221 | ₩36,047 | ₩36,060 | -0.44% | 11.6만 |
|---|
| 2026.06.18 | ₩36,154 | ₩36,181 | ₩36,120 | ₩36,181 | +0.07% | 8.4만 |
|---|
| 2026.06.17 | ₩36,194 | ₩36,194 | ₩36,047 | ₩36,047 | -0.41% | 4만 |
|---|
| 2026.06.16 | ₩36,234 | ₩36,234 | ₩36,060 | ₩36,127 | -0.30% | 1.9만 |
|---|
| 2026.06.15 | ₩36,114 | ₩36,167 | ₩36,060 | ₩36,114 | 0.00% | 7.3천 |
|---|
| 2026.06.12 | ₩35,980 | ₩36,140 | ₩35,980 | ₩36,087 | +0.30% | 1.2만 |
|---|
| 2026.06.11 | ₩36,114 | ₩36,114 | ₩35,939 | ₩36,053 | -0.17% | 6.1천 |
|---|
| 2026.06.10 | ₩35,846 | ₩36,033 | ₩35,846 | ₩35,886 | +0.11% | 9.2만 |
|---|
| 2026.06.09 | ₩36,114 | ₩36,114 | ₩35,846 | ₩36,020 | -0.26% | 9.2천 |
|---|
| 2026.06.08 | ₩36,207 | ₩36,207 | ₩35,939 | ₩35,939 | -0.74% | 5.5천 |
|---|
| 2026.06.05 | ₩36,020 | ₩36,020 | ₩35,846 | ₩35,899 | -0.33% | 2천 |
|---|
| 2026.06.04 | ₩36,100 | ₩36,100 | ₩35,966 | ₩36,026 | -0.20% | 3천 |
|---|
| 2026.06.03 | ₩36,100 | ₩36,100 | ₩35,926 | ₩35,939 | -0.45% | 4.9천 |
|---|
| 2026.06.02 | ₩36,087 | ₩36,087 | ₩35,953 | ₩35,959 | -0.35% | 2.6천 |
|---|
| 2026.06.01 | ₩36,730 | ₩36,730 | ₩35,899 | ₩35,973 | -2.06% | 3.7천 |
|---|
| 2026.05.29 | ₩35,927 | ₩35,993 | ₩35,926 | ₩35,973 | +0.13% | 9.5천 |
|---|
| 2026.05.28 | ₩36,020 | ₩36,020 | ₩35,899 | ₩35,946 | -0.20% | 9천 |
|---|
| 2026.05.27 | ₩35,966 | ₩35,966 | ₩35,888 | ₩35,919 | -0.13% | 3.4천 |
|---|
| 2026.05.26 | ₩35,846 | ₩35,906 | ₩35,846 | ₩35,886 | +0.11% | 3.7천 |
|---|
| 2026.05.22 | ₩35,939 | ₩35,939 | ₩35,805 | ₩35,852 | -0.24% | 8.7만 |
|---|
| 2026.05.21 | ₩35,671 | ₩35,859 | ₩35,671 | ₩35,846 | +0.49% | 4.9천 |
|---|
| 2026.05.20 | ₩35,698 | ₩35,805 | ₩35,698 | ₩35,785 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩35,698 | ₩35,712 | ₩35,631 | ₩35,685 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩35,738 | ₩35,738 | ₩35,618 | ₩35,699 | -0.11% | 1.7만 |
|---|
| 2026.05.15 | ₩35,618 | ₩35,658 | ₩35,564 | ₩35,631 | +0.04% | 9.8천 |
|---|
| 2026.05.14 | ₩35,765 | ₩35,779 | ₩35,698 | ₩35,732 | -0.09% | 12.8만 |
|---|
| 2026.05.13 | ₩35,752 | ₩35,765 | ₩35,618 | ₩35,765 | +0.04% | 1.2만 |
|---|
| 2026.05.12 | ₩35,578 | ₩35,631 | ₩35,578 | ₩35,631 | +0.15% | 4.3천 |
|---|
| 2026.05.11 | ₩35,779 | ₩35,779 | ₩35,645 | ₩35,738 | -0.11% | 1.1만 |
|---|
| 2026.05.08 | ₩35,645 | ₩35,725 | ₩35,631 | ₩35,705 | +0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩35,738 | ₩35,738 | ₩35,604 | ₩35,634 | -0.29% | 2.2만 |
|---|
| 2026.05.06 | ₩35,792 | ₩35,792 | ₩35,646 | ₩35,718 | -0.21% | 2만 |
|---|
| 2026.05.05 | ₩35,524 | ₩35,532 | ₩35,470 | ₩35,494 | -0.08% | 2.1천 |
|---|
| 2026.05.04 | ₩35,457 | ₩35,502 | ₩35,350 | ₩35,363 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩35,551 | ₩35,551 | ₩35,497 | ₩35,497 | -0.15% | 7.2천 |
|---|
| 2026.04.30 | ₩35,470 | ₩35,551 | ₩35,470 | ₩35,531 | +0.17% | 1.2만 |
|---|
| 2026.04.29 | ₩35,403 | ₩35,403 | ₩35,256 | ₩35,323 | -0.23% | 4천 |
|---|
| 2026.04.28 | ₩35,363 | ₩35,397 | ₩35,336 | ₩35,336 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩35,470 | ₩35,470 | ₩35,377 | ₩35,403 | -0.19% | 5.9천 |
|---|
| 2026.04.24 | ₩35,377 | ₩35,377 | ₩35,310 | ₩35,377 | 0.00% | 3.4만 |
|---|
| 2026.04.23 | ₩35,383 | ₩35,383 | ₩35,216 | ₩35,323 | -0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩35,511 | ₩35,511 | ₩35,350 | ₩35,417 | -0.26% | 1.1천 |
|---|
| 2026.04.21 | ₩35,524 | ₩35,524 | ₩35,323 | ₩35,363 | -0.45% | 3.8천 |
|---|
| 2026.04.20 | ₩35,551 | ₩35,551 | ₩35,457 | ₩35,537 | -0.04% | 8.9천 |
|---|
| 2026.04.17 | ₩35,618 | ₩35,618 | ₩35,511 | ₩35,591 | -0.08% | 1.7만 |
|---|
| 2026.04.16 | ₩35,564 | ₩35,564 | ₩35,363 | ₩35,403 | -0.45% | 4.6만 |
|---|
| 2026.04.15 | ₩35,377 | ₩35,430 | ₩35,377 | ₩35,410 | +0.09% | 2.7천 |
|---|
| 2026.04.14 | ₩35,323 | ₩35,457 | ₩35,323 | ₩35,403 | +0.23% | 1.3만 |
|---|
| 2026.04.13 | ₩35,216 | ₩35,403 | ₩35,189 | ₩35,403 | +0.53% | 6.2만 |
|---|
| 2026.04.10 | ₩35,323 | ₩35,323 | ₩35,256 | ₩35,287 | -0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩35,202 | ₩35,310 | ₩35,122 | ₩35,310 | +0.30% | 4.1천 |
|---|
| 2026.04.08 | ₩35,377 | ₩35,377 | ₩35,135 | ₩35,224 | -0.43% | 5.5만 |
|---|
| 2026.04.07 | ₩34,640 | ₩34,715 | ₩34,508 | ₩34,715 | +0.22% | 11.7만 |
|---|
| 2026.04.06 | ₩34,720 | ₩34,800 | ₩34,720 | ₩34,733 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,666 | ₩34,707 | ₩34,601 | ₩34,640 | -0.08% | 3.1만 |
|---|
| 2026.04.01 | ₩34,747 | ₩34,873 | ₩34,720 | ₩34,733 | -0.04% | 5.7천 |
|---|
| 2026.03.31 | ₩34,291 | ₩34,506 | ₩34,224 | ₩34,506 | +0.63% | 6.5만 |
|---|
| 2026.03.30 | ₩34,204 | ₩34,204 | ₩33,943 | ₩33,996 | -0.61% | 2만 |
|---|
| 2026.03.27 | ₩34,171 | ₩34,171 | ₩33,943 | ₩33,943 | -0.67% | 1.2만 |
|---|
| 2026.03.26 | ₩34,264 | ₩34,311 | ₩34,104 | ₩34,104 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩34,559 | ₩34,559 | ₩34,465 | ₩34,479 | -0.23% | 1.8천 |
|---|
| 2026.03.24 | ₩34,224 | ₩34,331 | ₩34,144 | ₩34,291 | +0.20% | 9.2천 |
|---|
| 2026.03.23 | ₩34,385 | ₩34,506 | ₩34,238 | ₩34,412 | +0.08% | 1.8만 |
|---|
| 2026.03.20 | ₩34,385 | ₩34,385 | ₩33,858 | ₩33,996 | -1.13% | 2만 |
|---|
| 2026.03.19 | ₩34,211 | ₩34,479 | ₩34,211 | ₩34,412 | +0.59% | 8.9천 |
|---|
| 2026.03.18 | ₩34,613 | ₩34,653 | ₩34,483 | ₩34,483 | -0.38% | 6.7천 |
|---|
| 2026.03.17 | ₩34,767 | ₩34,775 | ₩34,693 | ₩34,747 | -0.06% | 9.8천 |
|---|
| 2026.03.16 | ₩34,693 | ₩34,693 | ₩34,532 | ₩34,680 | -0.04% | 15.4만 |
|---|
| 2026.03.13 | ₩34,613 | ₩34,613 | ₩34,345 | ₩34,345 | -0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,720 | ₩34,720 | ₩34,506 | ₩34,559 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩34,733 | ₩34,800 | ₩34,680 | ₩34,768 | +0.10% | 7.7천 |
|---|
| 2026.03.10 | ₩34,867 | ₩34,961 | ₩34,733 | ₩34,800 | -0.19% | 1.3만 |
|---|
| 2026.03.09 | ₩34,479 | ₩34,768 | ₩34,291 | ₩34,720 | +0.70% | 6만 |
|---|
| 2026.03.06 | ₩34,412 | ₩34,654 | ₩34,412 | ₩34,627 | +0.63% | 4.2만 |
|---|
| 2026.03.05 | ₩34,921 | ₩34,921 | ₩34,614 | ₩34,733 | -0.54% | 5천 |
|---|
| 2026.03.04 | ₩35,055 | ₩35,082 | ₩34,908 | ₩35,082 | +0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩34,827 | ₩34,894 | ₩34,559 | ₩34,814 | -0.04% | 9.1만 |
|---|
| 2026.03.02 | ₩35,082 | ₩35,209 | ₩35,082 | ₩35,208 | +0.36% | 1.1만 |
|---|
| 2026.02.27 | ₩35,377 | ₩35,390 | ₩35,323 | ₩35,377 | 0.00% | 2.4천 |
|---|
| 2026.02.26 | ₩35,457 | ₩35,457 | ₩35,310 | ₩35,403 | -0.15% | 5.6천 |
|---|
| 2026.02.25 | ₩35,403 | ₩35,417 | ₩35,310 | ₩35,417 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩35,229 | ₩35,350 | ₩35,216 | ₩35,350 | +0.34% | 1.7만 |
|---|
| 2026.02.23 | ₩35,350 | ₩35,350 | ₩35,202 | ₩35,204 | -0.41% | 6.6만 |
|---|
| 2026.02.20 | ₩35,135 | ₩35,277 | ₩35,135 | ₩35,229 | +0.27% | 2.2만 |
|---|
| 2026.02.19 | ₩35,229 | ₩35,229 | ₩35,135 | ₩35,189 | -0.11% | 1.2만 |
|---|
| 2026.02.18 | ₩35,336 | ₩35,336 | ₩35,162 | ₩35,213 | -0.35% | 2만 |
|---|
| 2026.02.17 | ₩35,216 | ₩35,216 | ₩35,135 | ₩35,189 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩35,176 | ₩35,202 | ₩35,135 | ₩35,185 | +0.03% | 8.4천 |
|---|
| 2026.02.12 | ₩35,310 | ₩35,310 | ₩35,109 | ₩35,165 | -0.41% | 6.9천 |
|---|
| 2026.02.11 | ₩35,350 | ₩35,350 | ₩35,202 | ₩35,257 | -0.26% | 7.3천 |
|---|
| 2026.02.10 | ₩35,350 | ₩35,350 | ₩35,190 | ₩35,269 | -0.23% | 7천 |
|---|
| 2026.02.09 | ₩35,122 | ₩35,269 | ₩35,122 | ₩35,256 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩35,109 | ₩35,154 | ₩35,055 | ₩35,082 | -0.08% | 3.5천 |
|---|
| 2026.02.05 | ₩34,948 | ₩35,001 | ₩34,867 | ₩34,918 | -0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩35,189 | ₩35,189 | ₩34,975 | ₩35,095 | -0.27% | 3.6천 |
|---|
| 2026.02.03 | ₩35,095 | ₩35,095 | ₩34,921 | ₩35,095 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩34,948 | ₩35,095 | ₩34,948 | ₩35,095 | +0.42% | 3.1만 |
|---|
| 2026.01.30 | ₩35,403 | ₩35,403 | ₩34,917 | ₩35,015 | -1.10% | 1.8천 |
|---|
| 2026.01.29 | ₩35,162 | ₩35,162 | ₩34,934 | ₩35,082 | -0.23% | 5.6천 |
|---|
| 2026.01.28 | ₩35,068 | ₩35,068 | ₩34,908 | ₩35,028 | -0.11% | 4.2천 |
|---|
| 2026.01.27 | ₩35,109 | ₩35,135 | ₩35,003 | ₩35,109 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩34,894 | ₩35,015 | ₩34,894 | ₩35,001 | +0.31% | 2.9만 |
|---|
| 2026.01.23 | ₩34,894 | ₩34,925 | ₩34,775 | ₩34,867 | -0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩34,846 | ₩34,881 | ₩34,796 | ₩34,881 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩34,733 | ₩34,800 | ₩34,593 | ₩34,733 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩34,693 | ₩34,707 | ₩34,586 | ₩34,693 | 0.00% | 22.1만 |
|---|
| 2026.01.16 | ₩34,800 | ₩34,834 | ₩34,787 | ₩34,787 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩34,894 | ₩34,894 | ₩34,774 | ₩34,774 | -0.35% | 3.4만 |
|---|
| 2026.01.14 | ₩34,867 | ₩34,867 | ₩34,774 | ₩34,800 | -0.19% | 6.4천 |
|---|
| 2026.01.13 | ₩34,867 | ₩34,867 | ₩34,744 | ₩34,787 | -0.23% | 1.1만 |
|---|
| 2026.01.12 | ₩34,733 | ₩34,827 | ₩34,727 | ₩34,800 | +0.19% | 8.8천 |
|---|
| 2026.01.09 | ₩34,760 | ₩34,787 | ₩34,680 | ₩34,787 | +0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩34,613 | ₩34,666 | ₩34,559 | ₩34,666 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩34,599 | ₩34,640 | ₩34,573 | ₩34,613 | +0.04% | 32.2만 |
|---|
| 2026.01.06 | ₩34,673 | ₩34,733 | ₩34,613 | ₩34,640 | -0.10% | 15.2만 |
|---|
| 2026.01.05 | ₩34,626 | ₩34,626 | ₩34,559 | ₩34,606 | -0.06% | 1.3만 |
|---|
| 2026.01.02 | ₩34,452 | ₩34,535 | ₩34,412 | ₩34,479 | +0.08% | 7.6천 |
|---|
| 2025.12.31 | ₩34,479 | ₩34,479 | ₩34,311 | ₩34,362 | -0.34% | 1만 |
|---|
| 2025.12.30 | ₩34,412 | ₩34,492 | ₩34,358 | ₩34,385 | -0.08% | 4.8천 |
|---|
| 2025.12.29 | ₩34,345 | ₩34,439 | ₩34,318 | ₩34,345 | 0.00% | 9.4천 |
|---|
| 2025.12.26 | ₩34,385 | ₩34,440 | ₩34,331 | ₩34,412 | +0.08% | 1.7만 |
|---|
| 2025.12.24 | ₩34,452 | ₩34,452 | ₩34,331 | ₩34,392 | -0.18% | 1.9천 |
|---|
| 2025.12.23 | ₩34,492 | ₩34,492 | ₩34,305 | ₩34,331 | -0.47% | 7.2천 |
|---|
| 2025.12.22 | ₩34,238 | ₩34,271 | ₩34,211 | ₩34,256 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩34,251 | ₩34,262 | ₩34,171 | ₩34,216 | -0.10% | 8.1천 |
|---|
| 2025.12.18 | ₩34,077 | ₩34,140 | ₩34,037 | ₩34,063 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩34,010 | ₩34,104 | ₩33,983 | ₩33,996 | -0.04% | 5.1천 |
|---|
| 2025.12.16 | ₩34,090 | ₩34,108 | ₩34,063 | ₩34,083 | -0.02% | 6.1천 |
|---|
| 2025.12.15 | ₩34,305 | ₩34,305 | ₩34,124 | ₩34,171 | -0.39% | 6.7천 |
|---|
| 2025.12.12 | ₩34,264 | ₩34,264 | ₩33,996 | ₩34,081 | -0.54% | 1.1만 |
|---|
| 2025.12.11 | ₩34,077 | ₩34,197 | ₩34,077 | ₩34,150 | +0.22% | 1.7만 |
|---|
| 2025.12.10 | ₩33,970 | ₩34,037 | ₩33,661 | ₩34,023 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩33,862 | ₩33,996 | ₩33,849 | ₩33,862 | 0.00% | 1만 |
|---|
| 2025.12.08 | ₩34,063 | ₩34,063 | ₩33,818 | ₩33,876 | -0.55% | 4.5천 |
|---|
| 2025.12.05 | ₩33,983 | ₩34,077 | ₩33,929 | ₩33,943 | -0.12% | 3.3만 |
|---|
| 2025.12.04 | ₩34,104 | ₩34,104 | ₩33,916 | ₩33,916 | -0.55% | 4.5천 |
|---|
| 2025.12.03 | ₩33,903 | ₩33,983 | ₩33,822 | ₩33,983 | +0.24% | 3.8만 |
|---|
| 2025.12.02 | ₩33,782 | ₩33,865 | ₩33,769 | ₩33,854 | +0.21% | 4.5천 |
|---|
| 2025.12.01 | ₩33,769 | ₩33,849 | ₩33,742 | ₩33,742 | -0.08% | 6천 |
|---|
| 2025.11.28 | ₩33,802 | ₩33,815 | ₩33,755 | ₩33,795 | -0.02% | 5.3천 |
|---|
| 2025.11.26 | ₩33,648 | ₩33,755 | ₩33,648 | ₩33,735 | +0.26% | 1.8천 |
|---|
| 2025.11.25 | ₩33,380 | ₩33,610 | ₩33,380 | ₩33,588 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩33,246 | ₩33,349 | ₩33,246 | ₩33,349 | +0.31% | 7천 |
|---|
| 2025.11.21 | ₩33,326 | ₩33,409 | ₩33,179 | ₩33,345 | +0.06% | 4천 |
|---|
| 2025.11.20 | ₩33,380 | ₩33,380 | ₩33,058 | ₩33,076 | -0.91% | 2.4만 |
|---|
| 2025.11.19 | ₩33,393 | ₩33,393 | ₩33,211 | ₩33,293 | -0.30% | 6.4천 |
|---|
| 2025.11.18 | ₩33,366 | ₩33,407 | ₩33,232 | ₩33,313 | -0.16% | 3.2만 |
|---|
| 2025.11.17 | ₩33,621 | ₩33,742 | ₩33,474 | ₩33,501 | -0.36% | 2.6만 |
|---|
| 2025.11.14 | ₩33,661 | ₩33,829 | ₩33,661 | ₩33,794 | +0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩33,876 | ₩33,921 | ₩33,769 | ₩33,817 | -0.17% | 5.8천 |
|---|
| 2025.11.12 | ₩33,903 | ₩33,956 | ₩33,903 | ₩33,929 | +0.08% | 1.1만 |
|---|
| 2025.11.11 | ₩33,929 | ₩33,929 | ₩33,822 | ₩33,897 | -0.09% | 6.3천 |
|---|
| 2025.11.10 | ₩33,648 | ₩33,795 | ₩33,635 | ₩33,795 | +0.44% | 7.2천 |
|---|
| 2025.11.07 | ₩33,554 | ₩33,661 | ₩33,436 | ₩33,541 | -0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩33,648 | ₩33,648 | ₩33,501 | ₩33,554 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩33,567 | ₩33,621 | ₩33,514 | ₩33,574 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,514 | ₩33,541 | ₩33,447 | ₩33,484 | -0.09% | 9.9천 |
|---|
| 2025.11.03 | ₩33,635 | ₩33,715 | ₩33,608 | ₩33,681 | +0.14% | 2.3만 |
|---|
| 2025.10.31 | ₩33,782 | ₩33,782 | ₩33,567 | ₩33,683 | -0.29% | 1.2만 |
|---|
| 2025.10.30 | ₩33,769 | ₩33,793 | ₩33,675 | ₩33,722 | -0.14% | 9.1천 |
|---|
| 2025.10.29 | ₩33,929 | ₩33,929 | ₩33,688 | ₩33,775 | -0.45% | 9.5천 |
|---|
| 2025.10.28 | ₩33,916 | ₩33,916 | ₩33,822 | ₩33,869 | -0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩33,916 | ₩33,929 | ₩33,809 | ₩33,874 | -0.12% | 7.1천 |
|---|
| 2025.10.24 | ₩33,702 | ₩33,836 | ₩33,702 | ₩33,789 | +0.26% | 1만 |
|---|
| 2025.10.23 | ₩33,769 | ₩33,809 | ₩33,688 | ₩33,742 | -0.08% | 3.1천 |
|---|
| 2025.10.22 | ₩33,687 | ₩33,715 | ₩33,567 | ₩33,649 | -0.11% | 8천 |
|---|
| 2025.10.21 | ₩33,836 | ₩33,836 | ₩33,621 | ₩33,735 | -0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩33,742 | ₩33,876 | ₩33,742 | ₩33,823 | +0.24% | 5.8천 |
|---|
| 2025.10.17 | ₩33,527 | ₩33,685 | ₩33,527 | ₩33,683 | +0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩33,688 | ₩33,702 | ₩33,614 | ₩33,637 | -0.15% | 4.5천 |
|---|
| 2025.10.15 | ₩33,514 | ₩33,618 | ₩33,514 | ₩33,567 | +0.16% | 6.3천 |
|---|
| 2025.10.14 | ₩33,356 | ₩33,554 | ₩33,356 | ₩33,529 | +0.52% | 1만 |
|---|
| 2025.10.13 | ₩33,501 | ₩33,501 | ₩33,329 | ₩33,448 | -0.16% | 9.2천 |
|---|
| 2025.10.10 | ₩33,541 | ₩33,541 | ₩33,360 | ₩33,360 | -0.54% | 4.8천 |
|---|