시장 데이터를 불러오는 중
전체 종목
FT Vest International Equity Moderate Buffer ETF - March 과거 주가
FT Vest International Equity Moderate Buffer ETF - March · YMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest International Equity Moderate Buffer ETF - March · YMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,807 | ₩38,827 | ₩38,700 | ₩38,827 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,780 | ₩38,780 | ₩38,526 | ₩38,680 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,634 | ₩38,800 | ₩38,633 | ₩38,800 | +0.43% | 6.1천 |
| 2026.10.06 | ₩39,155 | ₩39,155 | ₩38,968 | ₩39,009 | -0.37% | 6천 |
| 2026.10.05 | ₩38,954 | ₩38,961 | ₩38,753 | ₩38,942 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,646 | ₩38,968 | ₩38,646 | ₩38,968 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,566 | ₩38,753 | ₩38,566 | ₩38,646 | +0.21% | 2.6만 |
| 2026.09.30 | ₩39,031 | ₩39,067 | ₩38,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,902 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩39,129 | ₩39,129 | ₩38,861 | ₩38,999 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,196 | ₩39,196 | ₩39,055 | ₩39,055 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩39,135 | ₩39,142 | ₩39,135 | ₩39,142 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩39,028 | ₩39,075 | ₩38,928 | ₩38,988 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩39,075 | ₩39,075 | ₩39,021 | ₩39,035 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,410 | ₩39,410 | ₩39,182 | ₩39,296 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,169 | ₩39,289 | ₩39,169 | ₩39,234 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩39,129 | ₩39,129 | ₩38,941 | ₩39,008 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,263 | ₩39,276 | ₩39,129 | ₩39,129 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩39,088 | ₩39,193 | ₩39,021 | ₩39,021 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,249 | ₩39,249 | ₩39,021 | ₩39,083 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩39,035 | ₩39,196 | ₩39,035 | ₩39,162 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,236 | ₩39,330 | ₩39,209 | ₩39,256 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,303 | ₩39,303 | ₩39,035 | ₩39,035 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,450 | ₩39,450 | ₩39,182 | ₩39,222 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,383 | ₩39,423 | ₩39,356 | ₩39,390 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,531 | ₩39,531 | ₩39,457 | ₩39,457 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,316 | ₩39,468 | ₩39,316 | ₩39,437 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩39,115 | ₩39,269 | ₩39,115 | ₩39,269 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,269 | ₩39,330 | ₩39,169 | ₩39,196 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,477 | ₩39,477 | ₩39,289 | ₩39,323 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,356 | ₩39,356 | ₩39,289 | ₩39,316 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,450 | ₩39,450 | ₩39,316 | ₩39,336 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,504 | ₩39,504 | ₩39,343 | ₩39,343 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,359 | ₩39,423 | ₩39,343 | ₩39,390 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,233 | ₩39,358 | ₩39,233 | ₩39,263 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,263 | ₩39,324 | ₩39,263 | ₩39,324 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,182 | ₩39,249 | ₩39,082 | ₩39,131 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩39,142 | ₩39,276 | ₩39,142 | ₩39,155 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,169 | ₩39,222 | ₩39,115 | ₩39,115 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,397 | ₩39,397 | ₩39,276 | ₩39,324 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,209 | ₩39,383 | ₩39,209 | ₩39,316 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,410 | ₩39,410 | ₩39,263 | ₩39,263 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,423 | ₩39,423 | ₩39,263 | ₩39,268 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,256 | ₩39,256 | ₩39,157 | ₩39,216 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,383 | ₩39,383 | ₩39,142 | ₩39,208 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,222 | ₩39,276 | ₩39,182 | ₩39,251 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,196 | ₩39,209 | ₩39,048 | ₩39,054 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,316 | ₩39,316 | ₩39,088 | ₩39,088 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,914 | ₩39,062 | ₩38,914 | ₩39,059 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,727 | ₩38,914 | ₩38,727 | ₩38,847 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,954 | ₩38,954 | ₩38,780 | ₩38,853 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,633 | ₩38,909 | ₩38,633 | ₩38,909 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,619 | ₩38,740 | ₩38,483 | ₩38,526 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,526 | ₩38,595 | ₩38,526 | ₩38,581 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,646 | ₩38,646 | ₩38,485 | ₩38,559 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,593 | ₩38,593 | ₩38,418 | ₩38,467 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,445 | ₩38,445 | ₩38,311 | ₩38,358 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,713 | ₩38,713 | ₩38,539 | ₩38,591 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,673 | ₩38,673 | ₩38,432 | ₩38,552 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,526 | ₩38,526 | ₩38,325 | ₩38,325 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,432 | ₩38,452 | ₩38,304 | ₩38,365 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,311 | ₩38,530 | ₩38,311 | ₩38,473 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,512 | ₩38,633 | ₩38,472 | ₩38,566 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,539 | ₩38,555 | ₩38,519 | ₩38,555 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,405 | ₩38,432 | ₩38,318 | ₩38,385 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,485 | ₩38,539 | ₩38,445 | ₩38,526 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,499 | ₩38,508 | ₩38,392 | ₩38,465 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,191 | ₩38,313 | ₩38,150 | ₩38,313 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,512 | ₩38,551 | ₩38,512 | ₩38,512 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,599 | ₩38,727 | ₩38,566 | ₩38,727 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,418 | ₩38,619 | ₩38,418 | ₩38,518 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,405 | ₩38,405 | ₩38,258 | ₩38,351 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,405 | ₩38,418 | ₩38,311 | ₩38,401 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,191 | ₩38,392 | ₩38,191 | ₩38,329 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩38,144 | ₩38,244 | ₩38,124 | ₩38,192 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,405 | ₩38,405 | ₩38,204 | ₩38,266 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,191 | ₩38,191 | ₩38,070 | ₩38,145 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,244 | ₩38,264 | ₩38,164 | ₩38,244 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,566 | ₩38,566 | ₩38,418 | ₩38,467 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,552 | ₩38,552 | ₩38,378 | ₩38,453 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,418 | ₩38,619 | ₩38,330 | ₩38,330 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,579 | ₩38,579 | ₩38,392 | ₩38,445 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,338 | ₩38,472 | ₩38,325 | ₩38,405 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,271 | ₩38,291 | ₩38,110 | ₩38,278 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,735 | ₩38,204 | ₩37,735 | ₩38,204 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,869 | ₩37,896 | ₩37,708 | ₩37,738 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩38,043 | ₩38,097 | ₩37,876 | ₩37,944 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,775 | ₩38,070 | ₩37,775 | ₩37,943 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩38,016 | ₩38,030 | ₩37,763 | ₩37,763 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩38,124 | ₩38,298 | ₩38,124 | ₩38,232 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,271 | ₩38,271 | ₩38,097 | ₩38,120 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩38,124 | ₩38,231 | ₩38,124 | ₩38,231 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩39,035 | ₩39,035 | ₩37,990 | ₩38,164 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,164 | ₩38,311 | ₩38,164 | ₩38,231 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩38,003 | ₩38,244 | ₩38,003 | ₩38,179 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,258 | ₩38,258 | ₩38,137 | ₩38,179 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,311 | ₩38,311 | ₩38,124 | ₩38,231 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,164 | ₩38,164 | ₩37,976 | ₩38,083 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,815 | ₩38,124 | ₩37,815 | ₩38,083 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,789 | ₩38,043 | ₩37,789 | ₩38,043 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,802 | ₩37,842 | ₩37,692 | ₩37,716 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,775 | ₩37,829 | ₩37,715 | ₩37,815 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,802 | ₩37,815 | ₩37,648 | ₩37,705 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩38,083 | ₩38,083 | ₩37,976 | ₩38,016 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩37,976 | ₩38,030 | ₩37,909 | ₩38,030 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,849 | ₩37,909 | ₩37,708 | ₩37,897 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩38,003 | ₩38,043 | ₩37,936 | ₩37,936 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,949 | ₩38,070 | ₩37,949 | ₩38,070 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩38,070 | ₩38,070 | ₩37,815 | ₩37,923 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩38,003 | ₩38,150 | ₩38,003 | ₩38,144 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,775 | ₩37,775 | ₩37,628 | ₩37,748 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,829 | ₩37,829 | ₩37,413 | ₩37,547 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,829 | ₩37,842 | ₩37,748 | ₩37,775 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,695 | ₩37,829 | ₩37,581 | ₩37,789 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,534 | ₩37,534 | ₩37,314 | ₩37,364 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,454 | ₩37,601 | ₩37,454 | ₩37,521 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,574 | ₩37,695 | ₩37,574 | ₩37,614 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,628 | ₩37,668 | ₩37,494 | ₩37,610 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,695 | ₩37,695 | ₩37,440 | ₩37,574 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,789 | ₩37,789 | ₩37,547 | ₩37,681 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,842 | ₩37,842 | ₩37,601 | ₩37,601 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩37,976 | ₩37,976 | ₩37,829 | ₩37,949 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,923 | ₩38,110 | ₩37,923 | ₩38,030 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,722 | ₩37,856 | ₩37,668 | ₩37,748 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,789 | ₩37,856 | ₩37,735 | ₩37,811 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,695 | ₩37,896 | ₩37,695 | ₩37,849 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,373 | ₩37,762 | ₩37,373 | ₩37,762 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,661 | ₩37,708 | ₩37,534 | ₩37,641 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,306 | ₩37,655 | ₩37,306 | ₩37,576 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,722 | ₩37,722 | ₩37,405 | ₩37,588 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,891 | ₩36,931 | ₩36,572 | ₩36,918 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,931 | ₩36,998 | ₩36,891 | ₩36,998 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,717 | ₩36,891 | ₩36,623 | ₩36,891 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,824 | ₩37,119 | ₩36,824 | ₩36,938 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,274 | ₩36,652 | ₩36,248 | ₩36,652 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩36,100 | ₩36,274 | ₩35,966 | ₩36,073 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩36,060 | ₩36,234 | ₩35,939 | ₩35,939 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,422 | ₩36,475 | ₩36,155 | ₩36,155 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,583 | ₩36,663 | ₩36,542 | ₩36,623 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,234 | ₩36,529 | ₩36,167 | ₩36,341 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,234 | ₩36,717 | ₩36,234 | ₩36,422 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩36,991 | ₩37,360 | ₩35,959 | ₩36,261 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,422 | ₩37,065 | ₩36,422 | ₩37,025 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩37,025 | ₩37,113 | ₩36,924 | ₩37,052 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩37,092 | ₩37,132 | ₩36,998 | ₩37,050 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,891 | ₩36,985 | ₩36,889 | ₩36,931 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,743 | ₩36,877 | ₩36,550 | ₩36,550 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,877 | ₩36,877 | ₩36,650 | ₩36,718 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,808 | ₩36,867 | ₩36,703 | ₩36,860 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,944 | ₩36,985 | ₩36,824 | ₩36,833 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,529 | ₩36,755 | ₩36,301 | ₩36,755 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,556 | ₩36,730 | ₩36,514 | ₩36,628 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,918 | ₩36,918 | ₩36,643 | ₩36,690 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,944 | ₩36,958 | ₩36,798 | ₩36,958 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,757 | ₩36,877 | ₩36,556 | ₩36,797 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,159 | ₩37,159 | ₩37,011 | ₩37,058 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩37,038 | ₩37,159 | ₩37,038 | ₩37,112 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩37,119 | ₩37,159 | ₩37,052 | ₩37,132 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,172 | ₩37,172 | ₩37,052 | ₩37,117 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩37,065 | ₩37,105 | ₩37,026 | ₩37,062 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,159 | ₩37,159 | ₩36,998 | ₩37,042 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩37,078 | ₩37,105 | ₩36,985 | ₩37,078 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩37,105 | ₩37,105 | ₩36,985 | ₩37,015 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩37,011 | ₩37,092 | ₩36,971 | ₩36,985 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩36,971 | ₩37,002 | ₩36,904 | ₩37,002 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,944 | ₩37,017 | ₩36,944 | ₩36,975 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩37,018 | ₩37,018 | ₩36,931 | ₩36,948 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩37,038 | ₩37,052 | ₩36,931 | ₩36,958 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩37,025 | ₩37,025 | ₩36,931 | ₩36,958 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩36,985 | ₩37,025 | ₩36,877 | ₩37,025 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,944 | ₩36,958 | ₩36,851 | ₩36,877 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,891 | ₩36,891 | ₩36,730 | ₩36,810 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,851 | ₩36,958 | ₩36,797 | ₩36,918 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,770 | ₩36,857 | ₩36,757 | ₩36,810 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,784 | ₩36,877 | ₩36,770 | ₩36,784 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,824 | ₩36,877 | ₩36,718 | ₩36,810 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,851 | ₩36,851 | ₩36,690 | ₩36,832 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,864 | ₩36,864 | ₩36,725 | ₩36,824 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,891 | ₩36,918 | ₩36,810 | ₩36,856 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,851 | ₩36,864 | ₩36,730 | ₩36,810 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,703 | ₩36,788 | ₩36,676 | ₩36,730 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,757 | ₩36,757 | ₩36,623 | ₩36,650 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,569 | ₩36,636 | ₩36,532 | ₩36,628 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,542 | ₩36,542 | ₩36,435 | ₩36,435 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,636 | ₩36,733 | ₩36,623 | ₩36,650 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,717 | ₩36,717 | ₩36,585 | ₩36,703 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,650 | ₩36,676 | ₩36,542 | ₩36,569 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,717 | ₩36,717 | ₩36,529 | ₩36,556 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,676 | ₩36,676 | ₩36,576 | ₩36,643 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,609 | ₩36,636 | ₩36,542 | ₩36,556 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,368 | ₩36,467 | ₩36,368 | ₩36,467 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,569 | ₩36,569 | ₩36,435 | ₩36,475 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,475 | ₩36,556 | ₩36,462 | ₩36,516 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,408 | ₩36,481 | ₩36,395 | ₩36,481 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,355 | ₩36,395 | ₩36,288 | ₩36,321 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,328 | ₩36,328 | ₩36,181 | ₩36,205 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,248 | ₩36,353 | ₩36,248 | ₩36,273 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,167 | ₩36,261 | ₩36,167 | ₩36,261 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,207 | ₩36,301 | ₩36,181 | ₩36,249 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,207 | ₩36,274 | ₩36,181 | ₩36,227 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,261 | ₩36,274 | ₩36,167 | ₩36,198 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩36,127 | ₩36,154 | ₩36,047 | ₩36,099 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩36,020 | ₩36,114 | ₩36,006 | ₩36,038 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩35,980 | ₩35,980 | ₩35,859 | ₩35,911 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,819 | ₩35,819 | ₩35,792 | ₩35,792 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,899 | ₩35,913 | ₩35,847 | ₩35,899 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩35,993 | ₩36,060 | ₩35,939 | ₩35,971 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,966 | ₩36,021 | ₩35,792 | ₩35,883 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,832 | ₩35,993 | ₩35,832 | ₩35,965 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,604 | ₩35,875 | ₩35,604 | ₩35,875 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,618 | ₩35,744 | ₩35,618 | ₩35,657 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,805 | ₩35,805 | ₩35,618 | ₩35,677 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,725 | ₩35,792 | ₩35,671 | ₩35,737 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,859 | ₩35,859 | ₩35,712 | ₩35,717 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,671 | ₩35,738 | ₩35,578 | ₩35,738 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,511 | ₩35,584 | ₩35,484 | ₩35,556 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,511 | ₩35,537 | ₩35,470 | ₩35,496 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,591 | ₩35,591 | ₩35,470 | ₩35,549 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,390 | ₩35,509 | ₩35,350 | ₩35,509 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩35,055 | ₩35,323 | ₩35,055 | ₩35,281 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩34,988 | ₩35,028 | ₩34,908 | ₩35,015 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,787 | ₩34,975 | ₩34,787 | ₩34,973 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩35,055 | ₩35,135 | ₩34,657 | ₩34,657 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩35,028 | ₩35,028 | ₩34,867 | ₩34,938 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩35,068 | ₩35,082 | ₩34,908 | ₩35,015 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,310 | ₩35,386 | ₩35,122 | ₩35,202 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,390 | ₩35,524 | ₩35,390 | ₩35,523 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,698 | ₩35,701 | ₩35,296 | ₩35,529 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,685 | ₩35,738 | ₩35,671 | ₩35,729 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,671 | ₩35,671 | ₩35,578 | ₩35,642 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,377 | ₩35,539 | ₩35,363 | ₩35,539 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩35,122 | ₩35,275 | ₩35,109 | ₩35,275 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,350 | ₩35,350 | ₩35,149 | ₩35,233 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,256 | ₩35,275 | ₩35,149 | ₩35,275 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,243 | ₩35,283 | ₩35,109 | ₩35,155 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,470 | ₩35,470 | ₩35,310 | ₩35,370 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,310 | ₩35,366 | ₩35,310 | ₩35,366 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,383 | ₩35,497 | ₩35,363 | ₩35,418 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,618 | ₩35,618 | ₩35,363 | ₩35,429 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,604 | ₩35,618 | ₩35,511 | ₩35,569 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,618 | ₩35,618 | ₩35,497 | ₩35,524 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,430 | ₩35,537 | ₩35,390 | ₩35,417 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,323 | ₩35,444 | ₩35,323 | ₩35,370 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,350 | ₩35,379 | ₩35,256 | ₩35,315 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,437 | ₩35,457 | ₩35,256 | ₩35,390 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,497 | ₩35,497 | ₩35,430 | ₩35,462 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,336 | ₩35,336 | ₩35,176 | ₩35,296 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,316 | ₩35,350 | ₩35,202 | ₩35,243 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,283 | ₩35,283 | ₩35,155 | ₩35,161 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,908 | ₩35,135 | ₩34,908 | ₩35,127 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩35,095 | ₩35,095 | ₩34,934 | ₩35,044 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩35,135 | ₩35,135 | ₩34,827 | ₩34,895 | -0.68% | 4.9천 |
|---|