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 | ₩36,113 | ₩36,113 | ₩35,953 | ₩36,048 | -0.18% | 8.6천 |
| 2026.10.08 | ₩36,005 | ₩36,005 | ₩35,831 | ₩35,869 | -0.38% | 2만 |
| 2026.10.07 | ₩35,858 | ₩36,019 | ₩35,858 | ₩35,985 | +0.36% | 5.6천 |
| 2026.10.06 | ₩36,166 | ₩36,327 | ₩36,166 | ₩36,260 | +0.26% | 6.9천 |
| 2026.10.05 | ₩36,247 | ₩36,247 | ₩36,059 | ₩36,126 | -0.33% | 1.2만 |
| 2026.10.02 | ₩36,206 | ₩36,206 | ₩36,106 | ₩36,206 | 0.00% | 6천 |
| 2026.10.01 | ₩35,965 | ₩35,965 | ₩35,804 | ₩35,952 | -0.04% | 2.8만 |
| 2026.09.30 | ₩36,461 | ₩36,461 | ₩36,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,019 |
| -1.21% |
| 8.4천 |
| 2026.09.29 | ₩36,367 | ₩36,367 | ₩36,114 | ₩36,220 | -0.41% | 4.3천 |
|---|
| 2026.09.28 | ₩36,488 | ₩36,488 | ₩36,247 | ₩36,378 | -0.30% | 1.8만 |
|---|
| 2026.09.25 | ₩36,327 | ₩36,475 | ₩36,327 | ₩36,421 | +0.26% | 6.8천 |
|---|
| 2026.09.24 | ₩36,274 | ₩36,334 | ₩36,193 | ₩36,276 | +0.01% | 1.2만 |
|---|
| 2026.09.23 | ₩36,421 | ₩36,499 | ₩36,287 | ₩36,405 | -0.04% | 2.1만 |
|---|
| 2026.09.22 | ₩36,783 | ₩36,783 | ₩36,602 | ₩36,688 | -0.26% | 9.6천 |
|---|
| 2026.09.21 | ₩36,743 | ₩36,743 | ₩36,569 | ₩36,619 | -0.34% | 3.6천 |
|---|
| 2026.09.18 | ₩36,569 | ₩36,569 | ₩36,300 | ₩36,434 | -0.37% | 1.6만 |
|---|
| 2026.09.17 | ₩36,528 | ₩36,703 | ₩36,528 | ₩36,587 | +0.16% | 1.7만 |
|---|
| 2026.09.16 | ₩36,548 | ₩36,676 | ₩36,314 | ₩36,421 | -0.35% | 5.8천 |
|---|
| 2026.09.15 | ₩36,636 | ₩36,636 | ₩36,449 | ₩36,515 | -0.33% | 5.6천 |
|---|
| 2026.09.14 | ₩36,461 | ₩36,636 | ₩36,436 | ₩36,515 | +0.15% | 1.6만 |
|---|
| 2026.09.11 | ₩36,917 | ₩36,917 | ₩36,723 | ₩36,770 | -0.40% | 7천 |
|---|
| 2026.09.10 | ₩36,743 | ₩36,743 | ₩36,555 | ₩36,555 | -0.51% | 7.1천 |
|---|
| 2026.09.09 | ₩36,984 | ₩36,984 | ₩36,662 | ₩36,743 | -0.65% | 2.6만 |
|---|
| 2026.09.08 | ₩37,098 | ₩37,098 | ₩36,890 | ₩36,957 | -0.38% | 9.3천 |
|---|
| 2026.09.04 | ₩37,105 | ₩37,105 | ₩36,987 | ₩37,065 | -0.11% | 2.9천 |
|---|
| 2026.09.03 | ₩37,078 | ₩37,078 | ₩36,931 | ₩37,012 | -0.18% | 8.5만 |
|---|
| 2026.09.02 | ₩36,622 | ₩36,837 | ₩36,622 | ₩36,810 | +0.51% | 3.5만 |
|---|
| 2026.09.01 | ₩36,767 | ₩36,783 | ₩36,636 | ₩36,681 | -0.23% | 5.6천 |
|---|
| 2026.08.31 | ₩36,877 | ₩36,957 | ₩36,783 | ₩36,843 | -0.09% | 1.7만 |
|---|
| 2026.08.28 | ₩37,065 | ₩37,065 | ₩36,850 | ₩36,901 | -0.44% | 6.1천 |
|---|
| 2026.08.27 | ₩37,024 | ₩37,024 | ₩36,864 | ₩36,937 | -0.24% | 2.3만 |
|---|
| 2026.08.26 | ₩37,118 | ₩37,118 | ₩36,998 | ₩36,998 | -0.33% | 1.2만 |
|---|
| 2026.08.25 | ₩36,837 | ₩37,078 | ₩36,837 | ₩37,011 | +0.47% | 1.6만 |
|---|
| 2026.08.24 | ₩37,065 | ₩37,065 | ₩36,877 | ₩36,931 | -0.36% | 5천 |
|---|
| 2026.08.21 | ₩36,917 | ₩36,959 | ₩36,917 | ₩36,959 | +0.11% | 4.2천 |
|---|
| 2026.08.20 | ₩36,931 | ₩36,931 | ₩36,770 | ₩36,805 | -0.34% | 3.7천 |
|---|
| 2026.08.19 | ₩36,944 | ₩36,944 | ₩36,791 | ₩36,850 | -0.25% | 8.8천 |
|---|
| 2026.08.18 | ₩37,011 | ₩37,011 | ₩36,703 | ₩36,783 | -0.62% | 1.1만 |
|---|
| 2026.08.17 | ₩37,105 | ₩37,105 | ₩36,991 | ₩36,991 | -0.31% | 6.5천 |
|---|
| 2026.08.14 | ₩37,172 | ₩37,172 | ₩36,971 | ₩36,994 | -0.48% | 1.1만 |
|---|
| 2026.08.13 | ₩37,105 | ₩37,105 | ₩36,991 | ₩36,991 | -0.31% | 5.6천 |
|---|
| 2026.08.12 | ₩37,118 | ₩37,118 | ₩36,917 | ₩36,944 | -0.47% | 9.5천 |
|---|
| 2026.08.11 | ₩37,065 | ₩37,065 | ₩36,770 | ₩36,837 | -0.62% | 7.1천 |
|---|
| 2026.08.10 | ₩37,051 | ₩37,051 | ₩36,823 | ₩36,877 | -0.47% | 9.1천 |
|---|
| 2026.08.07 | ₩36,843 | ₩36,984 | ₩36,843 | ₩36,944 | +0.27% | 2만 |
|---|
| 2026.08.06 | ₩36,877 | ₩36,877 | ₩36,736 | ₩36,744 | -0.36% | 9.6천 |
|---|
| 2026.08.05 | ₩36,877 | ₩36,877 | ₩36,716 | ₩36,756 | -0.33% | 6.9천 |
|---|
| 2026.08.04 | ₩36,629 | ₩36,743 | ₩36,595 | ₩36,729 | +0.27% | 1.6만 |
|---|
| 2026.08.03 | ₩36,542 | ₩36,542 | ₩36,421 | ₩36,480 | -0.17% | 2.3천 |
|---|
| 2026.07.31 | ₩36,528 | ₩36,528 | ₩36,260 | ₩36,422 | -0.29% | 1.4만 |
|---|
| 2026.07.30 | ₩36,408 | ₩36,528 | ₩36,387 | ₩36,508 | +0.28% | 7.1천 |
|---|
| 2026.07.29 | ₩36,153 | ₩36,233 | ₩35,952 | ₩36,032 | -0.33% | 9.1천 |
|---|
| 2026.07.28 | ₩36,086 | ₩36,113 | ₩35,965 | ₩36,078 | -0.02% | 5.5천 |
|---|
| 2026.07.27 | ₩36,274 | ₩36,274 | ₩35,992 | ₩36,113 | -0.44% | 5.3천 |
|---|
| 2026.07.24 | ₩36,126 | ₩36,126 | ₩35,925 | ₩35,964 | -0.45% | 1.1만 |
|---|
| 2026.07.23 | ₩35,952 | ₩35,952 | ₩35,818 | ₩35,854 | -0.27% | 1.6만 |
|---|
| 2026.07.22 | ₩36,287 | ₩36,287 | ₩36,139 | ₩36,180 | -0.30% | 1만 |
|---|
| 2026.07.21 | ₩35,965 | ₩36,153 | ₩35,965 | ₩36,101 | +0.38% | 1.7만 |
|---|
| 2026.07.20 | ₩36,032 | ₩36,032 | ₩35,791 | ₩35,871 | -0.45% | 1.3만 |
|---|
| 2026.07.17 | ₩35,978 | ₩35,992 | ₩35,844 | ₩35,944 | -0.10% | 4.6만 |
|---|
| 2026.07.16 | ₩36,139 | ₩36,139 | ₩35,952 | ₩36,019 | -0.33% | 5.5만 |
|---|
| 2026.07.15 | ₩36,086 | ₩36,206 | ₩36,005 | ₩36,153 | +0.19% | 5만 |
|---|
| 2026.07.14 | ₩36,173 | ₩36,173 | ₩36,032 | ₩36,139 | -0.09% | 1.8천 |
|---|
| 2026.07.13 | ₩35,978 | ₩35,992 | ₩35,871 | ₩35,917 | -0.17% | 1.5만 |
|---|
| 2026.07.10 | ₩36,220 | ₩36,220 | ₩36,072 | ₩36,072 | -0.41% | 1.3만 |
|---|
| 2026.07.09 | ₩36,113 | ₩36,113 | ₩35,992 | ₩35,992 | -0.33% | 8.4천 |
|---|
| 2026.07.08 | ₩35,952 | ₩35,952 | ₩35,748 | ₩35,885 | -0.19% | 1.8만 |
|---|
| 2026.07.07 | ₩36,260 | ₩36,260 | ₩36,032 | ₩36,032 | -0.63% | 1.9만 |
|---|
| 2026.07.06 | ₩36,381 | ₩36,381 | ₩36,260 | ₩36,260 | -0.33% | 4.2만 |
|---|
| 2026.07.02 | ₩36,086 | ₩36,260 | ₩35,992 | ₩36,113 | +0.07% | 4.4만 |
|---|
| 2026.07.01 | ₩35,992 | ₩35,992 | ₩35,871 | ₩35,878 | -0.32% | 1.8만 |
|---|
| 2026.06.30 | ₩35,945 | ₩36,066 | ₩35,938 | ₩35,938 | -0.02% | 13.8만 |
|---|
| 2026.06.29 | ₩35,992 | ₩35,992 | ₩35,724 | ₩35,898 | -0.26% | 6만 |
|---|
| 2026.06.26 | ₩35,670 | ₩35,871 | ₩35,670 | ₩35,791 | +0.34% | 9.4천 |
|---|
| 2026.06.25 | ₩36,032 | ₩36,032 | ₩35,777 | ₩35,878 | -0.43% | 3.4만 |
|---|
| 2026.06.24 | ₩35,818 | ₩35,818 | ₩35,616 | ₩35,717 | -0.28% | 10.8만 |
|---|
| 2026.06.23 | ₩35,925 | ₩35,925 | ₩35,737 | ₩35,818 | -0.30% | 32.4만 |
|---|
| 2026.06.22 | ₩36,247 | ₩36,247 | ₩36,072 | ₩36,086 | -0.44% | 11.6만 |
|---|
| 2026.06.18 | ₩36,180 | ₩36,206 | ₩36,146 | ₩36,206 | +0.07% | 8.4만 |
|---|
| 2026.06.17 | ₩36,220 | ₩36,220 | ₩36,072 | ₩36,072 | -0.41% | 4만 |
|---|
| 2026.06.16 | ₩36,260 | ₩36,260 | ₩36,086 | ₩36,153 | -0.30% | 1.9만 |
|---|
| 2026.06.15 | ₩36,139 | ₩36,193 | ₩36,086 | ₩36,139 | 0.00% | 7.3천 |
|---|
| 2026.06.12 | ₩36,005 | ₩36,166 | ₩36,005 | ₩36,113 | +0.30% | 1.2만 |
|---|
| 2026.06.11 | ₩36,139 | ₩36,139 | ₩35,965 | ₩36,079 | -0.17% | 6.1천 |
|---|
| 2026.06.10 | ₩35,871 | ₩36,059 | ₩35,871 | ₩35,911 | +0.11% | 9.2만 |
|---|
| 2026.06.09 | ₩36,139 | ₩36,139 | ₩35,871 | ₩36,046 | -0.26% | 9.2천 |
|---|
| 2026.06.08 | ₩36,233 | ₩36,233 | ₩35,965 | ₩35,965 | -0.74% | 5.5천 |
|---|
| 2026.06.05 | ₩36,046 | ₩36,046 | ₩35,871 | ₩35,925 | -0.33% | 2천 |
|---|
| 2026.06.04 | ₩36,126 | ₩36,126 | ₩35,992 | ₩36,052 | -0.20% | 3천 |
|---|
| 2026.06.03 | ₩36,126 | ₩36,126 | ₩35,952 | ₩35,965 | -0.45% | 4.9천 |
|---|
| 2026.06.02 | ₩36,113 | ₩36,113 | ₩35,978 | ₩35,985 | -0.35% | 2.6천 |
|---|
| 2026.06.01 | ₩36,756 | ₩36,756 | ₩35,925 | ₩35,999 | -2.06% | 3.7천 |
|---|
| 2026.05.29 | ₩35,953 | ₩36,019 | ₩35,952 | ₩35,999 | +0.13% | 9.5천 |
|---|
| 2026.05.28 | ₩36,046 | ₩36,046 | ₩35,925 | ₩35,972 | -0.20% | 9천 |
|---|
| 2026.05.27 | ₩35,992 | ₩35,992 | ₩35,914 | ₩35,945 | -0.13% | 3.4천 |
|---|
| 2026.05.26 | ₩35,871 | ₩35,932 | ₩35,871 | ₩35,911 | +0.11% | 3.7천 |
|---|
| 2026.05.22 | ₩35,965 | ₩35,965 | ₩35,831 | ₩35,878 | -0.24% | 8.7만 |
|---|
| 2026.05.21 | ₩35,697 | ₩35,885 | ₩35,697 | ₩35,871 | +0.49% | 4.9천 |
|---|
| 2026.05.20 | ₩35,724 | ₩35,831 | ₩35,724 | ₩35,811 | +0.24% | 3.5천 |
|---|
| 2026.05.19 | ₩35,724 | ₩35,737 | ₩35,657 | ₩35,710 | -0.04% | 4.7천 |
|---|
| 2026.05.18 | ₩35,764 | ₩35,764 | ₩35,643 | ₩35,725 | -0.11% | 1.7만 |
|---|
| 2026.05.15 | ₩35,643 | ₩35,683 | ₩35,590 | ₩35,657 | +0.04% | 9.8천 |
|---|
| 2026.05.14 | ₩35,791 | ₩35,804 | ₩35,724 | ₩35,757 | -0.09% | 12.8만 |
|---|
| 2026.05.13 | ₩35,777 | ₩35,791 | ₩35,643 | ₩35,791 | +0.04% | 1.2만 |
|---|
| 2026.05.12 | ₩35,603 | ₩35,657 | ₩35,603 | ₩35,657 | +0.15% | 4.3천 |
|---|
| 2026.05.11 | ₩35,804 | ₩35,804 | ₩35,670 | ₩35,764 | -0.11% | 1.1만 |
|---|
| 2026.05.08 | ₩35,670 | ₩35,751 | ₩35,657 | ₩35,730 | +0.17% | 1.1만 |
|---|
| 2026.05.07 | ₩35,764 | ₩35,764 | ₩35,630 | ₩35,659 | -0.29% | 2.2만 |
|---|
| 2026.05.06 | ₩35,818 | ₩35,818 | ₩35,671 | ₩35,744 | -0.21% | 2만 |
|---|
| 2026.05.05 | ₩35,549 | ₩35,557 | ₩35,496 | ₩35,520 | -0.08% | 2.1천 |
|---|
| 2026.05.04 | ₩35,482 | ₩35,528 | ₩35,375 | ₩35,388 | -0.26% | 4.1천 |
|---|
| 2026.05.01 | ₩35,576 | ₩35,576 | ₩35,523 | ₩35,523 | -0.15% | 7.2천 |
|---|
| 2026.04.30 | ₩35,496 | ₩35,576 | ₩35,496 | ₩35,556 | +0.17% | 1.2만 |
|---|
| 2026.04.29 | ₩35,429 | ₩35,429 | ₩35,281 | ₩35,348 | -0.23% | 4천 |
|---|
| 2026.04.28 | ₩35,388 | ₩35,422 | ₩35,362 | ₩35,362 | -0.08% | 12.3만 |
|---|
| 2026.04.27 | ₩35,496 | ₩35,496 | ₩35,402 | ₩35,429 | -0.19% | 5.9천 |
|---|
| 2026.04.24 | ₩35,402 | ₩35,402 | ₩35,335 | ₩35,402 | 0.00% | 3.4만 |
|---|
| 2026.04.23 | ₩35,409 | ₩35,409 | ₩35,241 | ₩35,348 | -0.17% | 2.8천 |
|---|
| 2026.04.22 | ₩35,536 | ₩35,536 | ₩35,375 | ₩35,442 | -0.26% | 1.1천 |
|---|
| 2026.04.21 | ₩35,549 | ₩35,549 | ₩35,348 | ₩35,388 | -0.45% | 3.8천 |
|---|
| 2026.04.20 | ₩35,576 | ₩35,576 | ₩35,482 | ₩35,563 | -0.04% | 8.9천 |
|---|
| 2026.04.17 | ₩35,643 | ₩35,643 | ₩35,536 | ₩35,616 | -0.08% | 1.7만 |
|---|
| 2026.04.16 | ₩35,590 | ₩35,590 | ₩35,388 | ₩35,429 | -0.45% | 4.6만 |
|---|
| 2026.04.15 | ₩35,402 | ₩35,456 | ₩35,402 | ₩35,435 | +0.09% | 2.7천 |
|---|
| 2026.04.14 | ₩35,348 | ₩35,482 | ₩35,348 | ₩35,429 | +0.23% | 1.3만 |
|---|
| 2026.04.13 | ₩35,241 | ₩35,429 | ₩35,214 | ₩35,429 | +0.53% | 6.2만 |
|---|
| 2026.04.10 | ₩35,348 | ₩35,348 | ₩35,281 | ₩35,312 | -0.10% | 1.3만 |
|---|
| 2026.04.09 | ₩35,228 | ₩35,335 | ₩35,147 | ₩35,335 | +0.30% | 4.1천 |
|---|
| 2026.04.08 | ₩35,402 | ₩35,402 | ₩35,160 | ₩35,249 | -0.43% | 5.5만 |
|---|
| 2026.04.07 | ₩34,664 | ₩34,739 | ₩34,533 | ₩34,739 | +0.22% | 11.7만 |
|---|
| 2026.04.06 | ₩34,745 | ₩34,825 | ₩34,745 | ₩34,758 | +0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩34,691 | ₩34,731 | ₩34,625 | ₩34,664 | -0.08% | 3.1만 |
|---|
| 2026.04.01 | ₩34,772 | ₩34,898 | ₩34,745 | ₩34,758 | -0.04% | 5.7천 |
|---|
| 2026.03.31 | ₩34,316 | ₩34,530 | ₩34,249 | ₩34,530 | +0.63% | 6.5만 |
|---|
| 2026.03.30 | ₩34,229 | ₩34,229 | ₩33,967 | ₩34,021 | -0.61% | 2만 |
|---|
| 2026.03.27 | ₩34,195 | ₩34,195 | ₩33,967 | ₩33,967 | -0.67% | 1.2만 |
|---|
| 2026.03.26 | ₩34,289 | ₩34,336 | ₩34,128 | ₩34,128 | -0.47% | 2.6만 |
|---|
| 2026.03.25 | ₩34,584 | ₩34,584 | ₩34,490 | ₩34,503 | -0.23% | 1.8천 |
|---|
| 2026.03.24 | ₩34,249 | ₩34,356 | ₩34,168 | ₩34,316 | +0.20% | 9.2천 |
|---|
| 2026.03.23 | ₩34,410 | ₩34,530 | ₩34,262 | ₩34,436 | +0.08% | 1.8만 |
|---|
| 2026.03.20 | ₩34,410 | ₩34,410 | ₩33,883 | ₩34,021 | -1.13% | 2만 |
|---|
| 2026.03.19 | ₩34,235 | ₩34,503 | ₩34,235 | ₩34,436 | +0.59% | 8.9천 |
|---|
| 2026.03.18 | ₩34,638 | ₩34,678 | ₩34,507 | ₩34,507 | -0.38% | 6.7천 |
|---|
| 2026.03.17 | ₩34,792 | ₩34,800 | ₩34,718 | ₩34,772 | -0.06% | 9.8천 |
|---|
| 2026.03.16 | ₩34,718 | ₩34,718 | ₩34,557 | ₩34,705 | -0.04% | 15.4만 |
|---|
| 2026.03.13 | ₩34,638 | ₩34,638 | ₩34,369 | ₩34,369 | -0.77% | 3.9천 |
|---|
| 2026.03.12 | ₩34,745 | ₩34,745 | ₩34,530 | ₩34,584 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩34,758 | ₩34,825 | ₩34,705 | ₩34,793 | +0.10% | 7.7천 |
|---|
| 2026.03.10 | ₩34,892 | ₩34,986 | ₩34,758 | ₩34,825 | -0.19% | 1.3만 |
|---|
| 2026.03.09 | ₩34,503 | ₩34,793 | ₩34,316 | ₩34,745 | +0.70% | 6만 |
|---|
| 2026.03.06 | ₩34,436 | ₩34,679 | ₩34,436 | ₩34,652 | +0.63% | 4.2만 |
|---|
| 2026.03.05 | ₩34,946 | ₩34,946 | ₩34,639 | ₩34,758 | -0.54% | 5천 |
|---|
| 2026.03.04 | ₩35,080 | ₩35,107 | ₩34,933 | ₩35,107 | +0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩34,852 | ₩34,919 | ₩34,584 | ₩34,839 | -0.04% | 9.1만 |
|---|
| 2026.03.02 | ₩35,107 | ₩35,234 | ₩35,107 | ₩35,233 | +0.36% | 1.1만 |
|---|
| 2026.02.27 | ₩35,402 | ₩35,415 | ₩35,348 | ₩35,402 | 0.00% | 2.4천 |
|---|
| 2026.02.26 | ₩35,482 | ₩35,482 | ₩35,335 | ₩35,429 | -0.15% | 5.6천 |
|---|
| 2026.02.25 | ₩35,429 | ₩35,442 | ₩35,335 | ₩35,442 | +0.04% | 4.1만 |
|---|
| 2026.02.24 | ₩35,254 | ₩35,375 | ₩35,241 | ₩35,375 | +0.34% | 1.7만 |
|---|
| 2026.02.23 | ₩35,375 | ₩35,375 | ₩35,228 | ₩35,229 | -0.41% | 6.6만 |
|---|
| 2026.02.20 | ₩35,160 | ₩35,303 | ₩35,160 | ₩35,254 | +0.27% | 2.2만 |
|---|
| 2026.02.19 | ₩35,254 | ₩35,254 | ₩35,160 | ₩35,214 | -0.11% | 1.2만 |
|---|
| 2026.02.18 | ₩35,362 | ₩35,362 | ₩35,187 | ₩35,238 | -0.35% | 2만 |
|---|
| 2026.02.17 | ₩35,241 | ₩35,241 | ₩35,160 | ₩35,214 | -0.08% | 2만 |
|---|
| 2026.02.13 | ₩35,201 | ₩35,228 | ₩35,160 | ₩35,210 | +0.03% | 8.4천 |
|---|
| 2026.02.12 | ₩35,335 | ₩35,335 | ₩35,134 | ₩35,190 | -0.41% | 6.9천 |
|---|
| 2026.02.11 | ₩35,375 | ₩35,375 | ₩35,228 | ₩35,283 | -0.26% | 7.3천 |
|---|
| 2026.02.10 | ₩35,375 | ₩35,375 | ₩35,215 | ₩35,295 | -0.23% | 7천 |
|---|
| 2026.02.09 | ₩35,147 | ₩35,295 | ₩35,147 | ₩35,281 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩35,134 | ₩35,179 | ₩35,080 | ₩35,107 | -0.08% | 3.5천 |
|---|
| 2026.02.05 | ₩34,973 | ₩35,026 | ₩34,892 | ₩34,943 | -0.08% | 6.2천 |
|---|
| 2026.02.04 | ₩35,214 | ₩35,214 | ₩35,000 | ₩35,120 | -0.27% | 3.6천 |
|---|
| 2026.02.03 | ₩35,120 | ₩35,120 | ₩34,946 | ₩35,120 | 0.00% | 12.9만 |
|---|
| 2026.02.02 | ₩34,973 | ₩35,120 | ₩34,973 | ₩35,120 | +0.42% | 3.1만 |
|---|
| 2026.01.30 | ₩35,429 | ₩35,429 | ₩34,942 | ₩35,040 | -1.10% | 1.8천 |
|---|
| 2026.01.29 | ₩35,187 | ₩35,187 | ₩34,959 | ₩35,107 | -0.23% | 5.6천 |
|---|
| 2026.01.28 | ₩35,093 | ₩35,093 | ₩34,933 | ₩35,053 | -0.11% | 4.2천 |
|---|
| 2026.01.27 | ₩35,134 | ₩35,160 | ₩35,028 | ₩35,134 | 0.00% | 1.7만 |
|---|
| 2026.01.26 | ₩34,919 | ₩35,040 | ₩34,919 | ₩35,026 | +0.31% | 2.9만 |
|---|
| 2026.01.23 | ₩34,919 | ₩34,950 | ₩34,800 | ₩34,892 | -0.08% | 5.9만 |
|---|
| 2026.01.22 | ₩34,871 | ₩34,906 | ₩34,821 | ₩34,906 | +0.10% | 2.9만 |
|---|
| 2026.01.21 | ₩34,758 | ₩34,825 | ₩34,617 | ₩34,758 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩34,718 | ₩34,731 | ₩34,611 | ₩34,718 | 0.00% | 22.1만 |
|---|
| 2026.01.16 | ₩34,825 | ₩34,859 | ₩34,812 | ₩34,812 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩34,919 | ₩34,919 | ₩34,798 | ₩34,798 | -0.35% | 3.4만 |
|---|
| 2026.01.14 | ₩34,892 | ₩34,892 | ₩34,798 | ₩34,825 | -0.19% | 6.4천 |
|---|
| 2026.01.13 | ₩34,892 | ₩34,892 | ₩34,769 | ₩34,812 | -0.23% | 1.1만 |
|---|
| 2026.01.12 | ₩34,758 | ₩34,852 | ₩34,751 | ₩34,825 | +0.19% | 8.8천 |
|---|
| 2026.01.09 | ₩34,785 | ₩34,812 | ₩34,705 | ₩34,812 | +0.08% | 1.4만 |
|---|
| 2026.01.08 | ₩34,638 | ₩34,691 | ₩34,584 | ₩34,691 | +0.15% | 5천 |
|---|
| 2026.01.07 | ₩34,624 | ₩34,664 | ₩34,597 | ₩34,638 | +0.04% | 32.2만 |
|---|
| 2026.01.06 | ₩34,698 | ₩34,758 | ₩34,638 | ₩34,664 | -0.10% | 15.2만 |
|---|
| 2026.01.05 | ₩34,651 | ₩34,651 | ₩34,584 | ₩34,631 | -0.06% | 1.3만 |
|---|
| 2026.01.02 | ₩34,477 | ₩34,560 | ₩34,436 | ₩34,503 | +0.08% | 7.6천 |
|---|
| 2025.12.31 | ₩34,503 | ₩34,503 | ₩34,336 | ₩34,387 | -0.34% | 1만 |
|---|
| 2025.12.30 | ₩34,436 | ₩34,517 | ₩34,383 | ₩34,410 | -0.08% | 4.8천 |
|---|
| 2025.12.29 | ₩34,369 | ₩34,463 | ₩34,342 | ₩34,369 | 0.00% | 9.4천 |
|---|
| 2025.12.26 | ₩34,410 | ₩34,465 | ₩34,356 | ₩34,436 | +0.08% | 1.7만 |
|---|
| 2025.12.24 | ₩34,477 | ₩34,477 | ₩34,356 | ₩34,416 | -0.18% | 1.9천 |
|---|
| 2025.12.23 | ₩34,517 | ₩34,517 | ₩34,329 | ₩34,356 | -0.47% | 7.2천 |
|---|
| 2025.12.22 | ₩34,262 | ₩34,296 | ₩34,235 | ₩34,281 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩34,275 | ₩34,286 | ₩34,195 | ₩34,241 | -0.10% | 8.1천 |
|---|
| 2025.12.18 | ₩34,101 | ₩34,164 | ₩34,061 | ₩34,088 | -0.04% | 1.2만 |
|---|
| 2025.12.17 | ₩34,034 | ₩34,128 | ₩34,007 | ₩34,021 | -0.04% | 5.1천 |
|---|
| 2025.12.16 | ₩34,115 | ₩34,132 | ₩34,088 | ₩34,108 | -0.02% | 6.1천 |
|---|
| 2025.12.15 | ₩34,329 | ₩34,329 | ₩34,148 | ₩34,195 | -0.39% | 6.7천 |
|---|
| 2025.12.12 | ₩34,289 | ₩34,289 | ₩34,021 | ₩34,105 | -0.54% | 1.1만 |
|---|
| 2025.12.11 | ₩34,101 | ₩34,222 | ₩34,101 | ₩34,175 | +0.22% | 1.7만 |
|---|
| 2025.12.10 | ₩33,994 | ₩34,061 | ₩33,685 | ₩34,047 | +0.16% | 1만 |
|---|
| 2025.12.09 | ₩33,887 | ₩34,021 | ₩33,873 | ₩33,887 | 0.00% | 1만 |
|---|
| 2025.12.08 | ₩34,088 | ₩34,088 | ₩33,842 | ₩33,900 | -0.55% | 4.5천 |
|---|
| 2025.12.05 | ₩34,007 | ₩34,101 | ₩33,954 | ₩33,967 | -0.12% | 3.3만 |
|---|
| 2025.12.04 | ₩34,128 | ₩34,128 | ₩33,940 | ₩33,940 | -0.55% | 4.5천 |
|---|
| 2025.12.03 | ₩33,927 | ₩34,007 | ₩33,846 | ₩34,007 | +0.24% | 3.8만 |
|---|
| 2025.12.02 | ₩33,806 | ₩33,889 | ₩33,793 | ₩33,879 | +0.21% | 4.5천 |
|---|
| 2025.12.01 | ₩33,793 | ₩33,873 | ₩33,766 | ₩33,766 | -0.08% | 6천 |
|---|
| 2025.11.28 | ₩33,826 | ₩33,840 | ₩33,779 | ₩33,820 | -0.02% | 5.3천 |
|---|
| 2025.11.26 | ₩33,672 | ₩33,779 | ₩33,672 | ₩33,759 | +0.26% | 1.8천 |
|---|
| 2025.11.25 | ₩33,404 | ₩33,634 | ₩33,404 | ₩33,612 | +0.62% | 6천 |
|---|
| 2025.11.24 | ₩33,270 | ₩33,373 | ₩33,270 | ₩33,373 | +0.31% | 7천 |
|---|
| 2025.11.21 | ₩33,350 | ₩33,433 | ₩33,203 | ₩33,369 | +0.06% | 4천 |
|---|
| 2025.11.20 | ₩33,404 | ₩33,404 | ₩33,082 | ₩33,099 | -0.91% | 2.4만 |
|---|
| 2025.11.19 | ₩33,417 | ₩33,417 | ₩33,235 | ₩33,317 | -0.30% | 6.4천 |
|---|
| 2025.11.18 | ₩33,390 | ₩33,431 | ₩33,256 | ₩33,337 | -0.16% | 3.2만 |
|---|
| 2025.11.17 | ₩33,645 | ₩33,766 | ₩33,498 | ₩33,525 | -0.36% | 2.6만 |
|---|
| 2025.11.14 | ₩33,685 | ₩33,853 | ₩33,685 | ₩33,818 | +0.39% | 7.2천 |
|---|
| 2025.11.13 | ₩33,900 | ₩33,946 | ₩33,793 | ₩33,841 | -0.17% | 5.8천 |
|---|
| 2025.11.12 | ₩33,927 | ₩33,980 | ₩33,927 | ₩33,954 | +0.08% | 1.1만 |
|---|
| 2025.11.11 | ₩33,954 | ₩33,954 | ₩33,846 | ₩33,921 | -0.09% | 6.3천 |
|---|
| 2025.11.10 | ₩33,672 | ₩33,820 | ₩33,659 | ₩33,820 | +0.44% | 7.2천 |
|---|
| 2025.11.07 | ₩33,578 | ₩33,685 | ₩33,460 | ₩33,565 | -0.04% | 5.1천 |
|---|
| 2025.11.06 | ₩33,672 | ₩33,672 | ₩33,525 | ₩33,578 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩33,592 | ₩33,645 | ₩33,538 | ₩33,598 | +0.02% | 1.9천 |
|---|
| 2025.11.04 | ₩33,538 | ₩33,565 | ₩33,471 | ₩33,508 | -0.09% | 9.9천 |
|---|
| 2025.11.03 | ₩33,659 | ₩33,739 | ₩33,632 | ₩33,706 | +0.14% | 2.3만 |
|---|
| 2025.10.31 | ₩33,806 | ₩33,806 | ₩33,592 | ₩33,707 | -0.29% | 1.2만 |
|---|
| 2025.10.30 | ₩33,793 | ₩33,817 | ₩33,699 | ₩33,746 | -0.14% | 9.1천 |
|---|
| 2025.10.29 | ₩33,954 | ₩33,954 | ₩33,712 | ₩33,799 | -0.45% | 9.5천 |
|---|
| 2025.10.28 | ₩33,940 | ₩33,940 | ₩33,846 | ₩33,893 | -0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩33,940 | ₩33,954 | ₩33,833 | ₩33,899 | -0.12% | 7.1천 |
|---|
| 2025.10.24 | ₩33,726 | ₩33,860 | ₩33,726 | ₩33,813 | +0.26% | 1만 |
|---|
| 2025.10.23 | ₩33,793 | ₩33,833 | ₩33,712 | ₩33,766 | -0.08% | 3.1천 |
|---|
| 2025.10.22 | ₩33,711 | ₩33,739 | ₩33,592 | ₩33,673 | -0.11% | 8천 |
|---|
| 2025.10.21 | ₩33,860 | ₩33,860 | ₩33,645 | ₩33,759 | -0.30% | 6.8만 |
|---|
| 2025.10.20 | ₩33,766 | ₩33,900 | ₩33,766 | ₩33,848 | +0.24% | 5.8천 |
|---|
| 2025.10.17 | ₩33,551 | ₩33,710 | ₩33,551 | ₩33,707 | +0.46% | 1.4만 |
|---|
| 2025.10.16 | ₩33,712 | ₩33,726 | ₩33,638 | ₩33,661 | -0.15% | 4.5천 |
|---|
| 2025.10.15 | ₩33,538 | ₩33,643 | ₩33,538 | ₩33,592 | +0.16% | 6.3천 |
|---|
| 2025.10.14 | ₩33,380 | ₩33,578 | ₩33,380 | ₩33,553 | +0.52% | 1만 |
|---|
| 2025.10.13 | ₩33,525 | ₩33,525 | ₩33,353 | ₩33,472 | -0.16% | 9.2천 |
|---|
| 2025.10.10 | ₩33,565 | ₩33,565 | ₩33,384 | ₩33,384 | -0.54% | 4.8천 |
|---|