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 | ₩38,652 | ₩38,672 | ₩38,546 | ₩38,672 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,626 | ₩38,626 | ₩38,372 | ₩38,526 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,480 | ₩38,646 | ₩38,479 | ₩38,646 | +0.43% | 6.1천 |
| 2026.10.06 | ₩38,999 | ₩38,999 | ₩38,812 | ₩38,854 | -0.37% | 6천 |
| 2026.10.05 | ₩38,799 | ₩38,806 | ₩38,599 | ₩38,787 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,492 | ₩38,812 | ₩38,492 | ₩38,812 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,412 | ₩38,599 | ₩38,412 | ₩38,492 | +0.21% | 2.6만 |
| 2026.09.30 | ₩38,875 | ₩38,911 | ₩38,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,747 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩38,973 | ₩38,973 | ₩38,706 | ₩38,843 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,039 | ₩39,039 | ₩38,899 | ₩38,899 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩38,979 | ₩38,986 | ₩38,979 | ₩38,986 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩38,873 | ₩38,919 | ₩38,772 | ₩38,833 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩38,919 | ₩38,919 | ₩38,866 | ₩38,879 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,253 | ₩39,253 | ₩39,026 | ₩39,139 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,013 | ₩39,133 | ₩39,013 | ₩39,078 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩38,973 | ₩38,973 | ₩38,786 | ₩38,853 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,106 | ₩39,119 | ₩38,973 | ₩38,973 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩38,933 | ₩39,037 | ₩38,866 | ₩38,866 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,093 | ₩39,093 | ₩38,866 | ₩38,927 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩38,879 | ₩39,039 | ₩38,879 | ₩39,006 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,079 | ₩39,173 | ₩39,053 | ₩39,099 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,146 | ₩39,146 | ₩38,879 | ₩38,879 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,293 | ₩39,293 | ₩39,026 | ₩39,066 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,226 | ₩39,266 | ₩39,200 | ₩39,233 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,373 | ₩39,373 | ₩39,300 | ₩39,300 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,160 | ₩39,310 | ₩39,160 | ₩39,280 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩38,959 | ₩39,113 | ₩38,959 | ₩39,113 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,113 | ₩39,173 | ₩39,013 | ₩39,039 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,320 | ₩39,320 | ₩39,133 | ₩39,166 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,200 | ₩39,200 | ₩39,133 | ₩39,160 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,293 | ₩39,293 | ₩39,160 | ₩39,180 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,346 | ₩39,346 | ₩39,186 | ₩39,186 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,202 | ₩39,266 | ₩39,186 | ₩39,233 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,077 | ₩39,201 | ₩39,077 | ₩39,106 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,106 | ₩39,168 | ₩39,106 | ₩39,168 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,026 | ₩39,093 | ₩38,926 | ₩38,975 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩38,986 | ₩39,119 | ₩38,986 | ₩38,999 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,013 | ₩39,066 | ₩38,959 | ₩38,959 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,240 | ₩39,240 | ₩39,119 | ₩39,168 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,053 | ₩39,226 | ₩39,053 | ₩39,160 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,253 | ₩39,253 | ₩39,106 | ₩39,106 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,266 | ₩39,266 | ₩39,106 | ₩39,111 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,099 | ₩39,099 | ₩39,001 | ₩39,059 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,226 | ₩39,226 | ₩38,986 | ₩39,051 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,066 | ₩39,119 | ₩39,026 | ₩39,094 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,039 | ₩39,053 | ₩38,893 | ₩38,898 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,160 | ₩39,160 | ₩38,933 | ₩38,933 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,759 | ₩38,906 | ₩38,759 | ₩38,903 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,572 | ₩38,759 | ₩38,572 | ₩38,692 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,799 | ₩38,799 | ₩38,626 | ₩38,698 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,479 | ₩38,754 | ₩38,479 | ₩38,754 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,465 | ₩38,586 | ₩38,329 | ₩38,372 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,372 | ₩38,441 | ₩38,372 | ₩38,427 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,492 | ₩38,492 | ₩38,332 | ₩38,405 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,439 | ₩38,439 | ₩38,265 | ₩38,313 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,292 | ₩38,292 | ₩38,159 | ₩38,205 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,559 | ₩38,559 | ₩38,385 | ₩38,437 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,519 | ₩38,519 | ₩38,279 | ₩38,399 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,372 | ₩38,372 | ₩38,172 | ₩38,172 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,279 | ₩38,299 | ₩38,152 | ₩38,212 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,159 | ₩38,376 | ₩38,159 | ₩38,320 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,359 | ₩38,479 | ₩38,319 | ₩38,412 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,385 | ₩38,401 | ₩38,365 | ₩38,401 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,252 | ₩38,279 | ₩38,165 | ₩38,232 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,332 | ₩38,385 | ₩38,292 | ₩38,372 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,345 | ₩38,355 | ₩38,239 | ₩38,312 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,038 | ₩38,160 | ₩37,998 | ₩38,160 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,359 | ₩38,397 | ₩38,359 | ₩38,359 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,445 | ₩38,572 | ₩38,412 | ₩38,572 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,265 | ₩38,465 | ₩38,265 | ₩38,364 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,252 | ₩38,252 | ₩38,105 | ₩38,199 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,252 | ₩38,265 | ₩38,159 | ₩38,248 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,038 | ₩38,239 | ₩38,038 | ₩38,176 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩37,992 | ₩38,092 | ₩37,972 | ₩38,040 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,252 | ₩38,252 | ₩38,052 | ₩38,113 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,038 | ₩38,038 | ₩37,918 | ₩37,993 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,092 | ₩38,112 | ₩38,012 | ₩38,092 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,412 | ₩38,412 | ₩38,265 | ₩38,313 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,399 | ₩38,399 | ₩38,225 | ₩38,300 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,265 | ₩38,465 | ₩38,177 | ₩38,177 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,425 | ₩38,425 | ₩38,239 | ₩38,292 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,185 | ₩38,319 | ₩38,172 | ₩38,252 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,118 | ₩38,138 | ₩37,958 | ₩38,125 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,585 | ₩38,052 | ₩37,585 | ₩38,052 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,718 | ₩37,745 | ₩37,558 | ₩37,587 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩37,892 | ₩37,945 | ₩37,725 | ₩37,793 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,625 | ₩37,918 | ₩37,625 | ₩37,791 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩37,865 | ₩37,878 | ₩37,613 | ₩37,613 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩37,972 | ₩38,145 | ₩37,972 | ₩38,080 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,118 | ₩38,118 | ₩37,945 | ₩37,968 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩37,972 | ₩38,078 | ₩37,972 | ₩38,078 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩38,879 | ₩38,879 | ₩37,838 | ₩38,012 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,012 | ₩38,159 | ₩38,012 | ₩38,078 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩37,852 | ₩38,092 | ₩37,852 | ₩38,026 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,105 | ₩38,105 | ₩37,985 | ₩38,026 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,159 | ₩38,159 | ₩37,972 | ₩38,078 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,012 | ₩38,012 | ₩37,825 | ₩37,932 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,665 | ₩37,972 | ₩37,665 | ₩37,932 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,638 | ₩37,892 | ₩37,638 | ₩37,892 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,651 | ₩37,691 | ₩37,542 | ₩37,566 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,625 | ₩37,678 | ₩37,565 | ₩37,665 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,651 | ₩37,665 | ₩37,498 | ₩37,555 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩37,932 | ₩37,932 | ₩37,825 | ₩37,865 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩37,825 | ₩37,878 | ₩37,758 | ₩37,878 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,698 | ₩37,758 | ₩37,558 | ₩37,746 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩37,852 | ₩37,892 | ₩37,785 | ₩37,785 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,798 | ₩37,918 | ₩37,798 | ₩37,918 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩37,918 | ₩37,918 | ₩37,665 | ₩37,771 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩37,852 | ₩37,998 | ₩37,852 | ₩37,992 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,625 | ₩37,625 | ₩37,478 | ₩37,598 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,678 | ₩37,678 | ₩37,264 | ₩37,398 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,678 | ₩37,691 | ₩37,598 | ₩37,625 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,545 | ₩37,678 | ₩37,431 | ₩37,638 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,384 | ₩37,384 | ₩37,166 | ₩37,215 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,304 | ₩37,451 | ₩37,304 | ₩37,371 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,424 | ₩37,545 | ₩37,424 | ₩37,464 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,478 | ₩37,518 | ₩37,344 | ₩37,460 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,545 | ₩37,545 | ₩37,291 | ₩37,424 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,638 | ₩37,638 | ₩37,398 | ₩37,531 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,691 | ₩37,691 | ₩37,451 | ₩37,451 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩37,825 | ₩37,825 | ₩37,678 | ₩37,798 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,771 | ₩37,958 | ₩37,771 | ₩37,878 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,571 | ₩37,705 | ₩37,518 | ₩37,598 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,638 | ₩37,705 | ₩37,585 | ₩37,661 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,545 | ₩37,745 | ₩37,545 | ₩37,698 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,224 | ₩37,611 | ₩37,224 | ₩37,611 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,511 | ₩37,558 | ₩37,384 | ₩37,491 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,157 | ₩37,505 | ₩37,157 | ₩37,426 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,571 | ₩37,571 | ₩37,256 | ₩37,438 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,744 | ₩36,784 | ₩36,426 | ₩36,770 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,784 | ₩36,851 | ₩36,744 | ₩36,851 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,570 | ₩36,744 | ₩36,477 | ₩36,744 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,677 | ₩36,971 | ₩36,677 | ₩36,790 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,130 | ₩36,506 | ₩36,103 | ₩36,506 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩35,956 | ₩36,130 | ₩35,823 | ₩35,930 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩35,916 | ₩36,090 | ₩35,796 | ₩35,796 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,277 | ₩36,330 | ₩36,011 | ₩36,011 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,437 | ₩36,517 | ₩36,397 | ₩36,477 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,090 | ₩36,383 | ₩36,023 | ₩36,197 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,090 | ₩36,570 | ₩36,090 | ₩36,277 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩36,844 | ₩37,211 | ₩35,816 | ₩36,116 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,277 | ₩36,917 | ₩36,277 | ₩36,877 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩36,877 | ₩36,965 | ₩36,777 | ₩36,904 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩36,944 | ₩36,984 | ₩36,851 | ₩36,903 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,744 | ₩36,837 | ₩36,742 | ₩36,784 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,597 | ₩36,730 | ₩36,405 | ₩36,405 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,730 | ₩36,730 | ₩36,503 | ₩36,572 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,661 | ₩36,720 | ₩36,557 | ₩36,713 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,797 | ₩36,837 | ₩36,677 | ₩36,686 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,383 | ₩36,609 | ₩36,156 | ₩36,609 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,410 | ₩36,584 | ₩36,369 | ₩36,482 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,770 | ₩36,770 | ₩36,497 | ₩36,544 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,797 | ₩36,810 | ₩36,652 | ₩36,810 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,610 | ₩36,730 | ₩36,410 | ₩36,650 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,011 | ₩37,011 | ₩36,864 | ₩36,911 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩36,891 | ₩37,011 | ₩36,891 | ₩36,964 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩36,971 | ₩37,011 | ₩36,904 | ₩36,984 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,024 | ₩37,024 | ₩36,904 | ₩36,969 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩36,917 | ₩36,957 | ₩36,879 | ₩36,915 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,011 | ₩37,011 | ₩36,851 | ₩36,895 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩36,931 | ₩36,957 | ₩36,837 | ₩36,931 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩36,957 | ₩36,957 | ₩36,837 | ₩36,868 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩36,864 | ₩36,944 | ₩36,824 | ₩36,837 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩36,824 | ₩36,855 | ₩36,757 | ₩36,855 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,797 | ₩36,869 | ₩36,797 | ₩36,828 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩36,871 | ₩36,871 | ₩36,784 | ₩36,801 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩36,891 | ₩36,904 | ₩36,784 | ₩36,810 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩36,877 | ₩36,877 | ₩36,784 | ₩36,810 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩36,837 | ₩36,877 | ₩36,730 | ₩36,877 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,797 | ₩36,810 | ₩36,704 | ₩36,730 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,744 | ₩36,744 | ₩36,584 | ₩36,664 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,704 | ₩36,810 | ₩36,650 | ₩36,770 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,624 | ₩36,710 | ₩36,610 | ₩36,664 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,637 | ₩36,730 | ₩36,624 | ₩36,637 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,677 | ₩36,730 | ₩36,572 | ₩36,664 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,704 | ₩36,704 | ₩36,544 | ₩36,685 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,717 | ₩36,717 | ₩36,578 | ₩36,677 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,744 | ₩36,770 | ₩36,664 | ₩36,709 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,704 | ₩36,717 | ₩36,584 | ₩36,664 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,557 | ₩36,641 | ₩36,530 | ₩36,584 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,610 | ₩36,610 | ₩36,477 | ₩36,503 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,423 | ₩36,490 | ₩36,386 | ₩36,482 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,397 | ₩36,397 | ₩36,290 | ₩36,290 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,490 | ₩36,586 | ₩36,477 | ₩36,503 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,570 | ₩36,570 | ₩36,439 | ₩36,557 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,503 | ₩36,530 | ₩36,397 | ₩36,423 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,570 | ₩36,570 | ₩36,383 | ₩36,410 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,530 | ₩36,530 | ₩36,430 | ₩36,497 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,463 | ₩36,490 | ₩36,397 | ₩36,410 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,223 | ₩36,322 | ₩36,223 | ₩36,322 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,423 | ₩36,423 | ₩36,290 | ₩36,330 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,330 | ₩36,410 | ₩36,317 | ₩36,370 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,263 | ₩36,335 | ₩36,250 | ₩36,335 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,210 | ₩36,250 | ₩36,143 | ₩36,177 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,183 | ₩36,183 | ₩36,036 | ₩36,060 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,103 | ₩36,209 | ₩36,103 | ₩36,128 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,023 | ₩36,116 | ₩36,023 | ₩36,116 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,063 | ₩36,156 | ₩36,036 | ₩36,104 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,063 | ₩36,130 | ₩36,036 | ₩36,083 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,116 | ₩36,130 | ₩36,023 | ₩36,054 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩35,983 | ₩36,010 | ₩35,903 | ₩35,955 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩35,876 | ₩35,970 | ₩35,863 | ₩35,895 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩35,836 | ₩35,836 | ₩35,716 | ₩35,768 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,676 | ₩35,676 | ₩35,649 | ₩35,649 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,756 | ₩35,769 | ₩35,704 | ₩35,756 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩35,850 | ₩35,916 | ₩35,796 | ₩35,828 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,823 | ₩35,878 | ₩35,649 | ₩35,740 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,689 | ₩35,850 | ₩35,689 | ₩35,821 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,462 | ₩35,732 | ₩35,462 | ₩35,732 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,476 | ₩35,601 | ₩35,476 | ₩35,514 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,663 | ₩35,663 | ₩35,476 | ₩35,535 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,583 | ₩35,649 | ₩35,529 | ₩35,595 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,716 | ₩35,716 | ₩35,569 | ₩35,575 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,529 | ₩35,596 | ₩35,436 | ₩35,596 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,369 | ₩35,442 | ₩35,342 | ₩35,414 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,369 | ₩35,396 | ₩35,329 | ₩35,354 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,449 | ₩35,449 | ₩35,329 | ₩35,408 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,249 | ₩35,368 | ₩35,209 | ₩35,368 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩34,915 | ₩35,182 | ₩34,915 | ₩35,141 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩34,848 | ₩34,889 | ₩34,768 | ₩34,875 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,648 | ₩34,835 | ₩34,648 | ₩34,834 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩34,915 | ₩34,995 | ₩34,519 | ₩34,519 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩34,889 | ₩34,889 | ₩34,728 | ₩34,799 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩34,929 | ₩34,942 | ₩34,768 | ₩34,875 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,169 | ₩35,245 | ₩34,982 | ₩35,062 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,249 | ₩35,382 | ₩35,249 | ₩35,381 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,556 | ₩35,559 | ₩35,155 | ₩35,388 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,543 | ₩35,596 | ₩35,529 | ₩35,587 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,529 | ₩35,529 | ₩35,436 | ₩35,500 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,236 | ₩35,397 | ₩35,222 | ₩35,397 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩34,982 | ₩35,134 | ₩34,969 | ₩35,134 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,209 | ₩35,209 | ₩35,009 | ₩35,093 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,115 | ₩35,134 | ₩35,009 | ₩35,134 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,102 | ₩35,142 | ₩34,969 | ₩35,015 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,329 | ₩35,329 | ₩35,169 | ₩35,229 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,169 | ₩35,225 | ₩35,169 | ₩35,225 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,242 | ₩35,356 | ₩35,222 | ₩35,277 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,476 | ₩35,476 | ₩35,222 | ₩35,288 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,462 | ₩35,476 | ₩35,369 | ₩35,428 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,476 | ₩35,476 | ₩35,356 | ₩35,382 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,289 | ₩35,396 | ₩35,249 | ₩35,276 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,182 | ₩35,302 | ₩35,182 | ₩35,229 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,209 | ₩35,238 | ₩35,115 | ₩35,174 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,296 | ₩35,316 | ₩35,115 | ₩35,249 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,356 | ₩35,356 | ₩35,289 | ₩35,321 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,196 | ₩35,196 | ₩35,035 | ₩35,155 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,175 | ₩35,209 | ₩35,062 | ₩35,102 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,142 | ₩35,142 | ₩35,015 | ₩35,021 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,768 | ₩34,995 | ₩34,768 | ₩34,987 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩34,955 | ₩34,955 | ₩34,795 | ₩34,905 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩34,995 | ₩34,995 | ₩34,688 | ₩34,756 | -0.68% | 4.9천 |
|---|