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 | ₩38,641 | ₩38,661 | ₩38,534 | ₩38,661 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,614 | ₩38,614 | ₩38,361 | ₩38,514 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,469 | ₩38,634 | ₩38,467 | ₩38,634 | +0.43% | 6.1천 |
| 2026.10.06 | ₩38,988 | ₩38,988 | ₩38,801 | ₩38,842 | -0.37% | 6천 |
| 2026.10.05 | ₩38,788 | ₩38,794 | ₩38,587 | ₩38,776 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,481 | ₩38,801 | ₩38,481 | ₩38,801 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,401 | ₩38,587 | ₩38,401 | ₩38,481 | +0.21% | 2.6만 |
| 2026.09.30 | ₩38,864 | ₩38,900 | ₩38,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,735 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩38,961 | ₩38,961 | ₩38,694 | ₩38,832 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,028 | ₩39,028 | ₩38,888 | ₩38,888 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩38,968 | ₩38,974 | ₩38,968 | ₩38,974 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩38,861 | ₩38,908 | ₩38,761 | ₩38,821 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩38,908 | ₩38,908 | ₩38,854 | ₩38,868 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,241 | ₩39,241 | ₩39,014 | ₩39,128 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,001 | ₩39,121 | ₩39,001 | ₩39,066 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩38,961 | ₩38,961 | ₩38,774 | ₩38,841 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,094 | ₩39,108 | ₩38,961 | ₩38,961 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩38,921 | ₩39,025 | ₩38,854 | ₩38,854 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,081 | ₩39,081 | ₩38,854 | ₩38,916 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩38,868 | ₩39,028 | ₩38,868 | ₩38,994 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,068 | ₩39,161 | ₩39,041 | ₩39,088 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,134 | ₩39,134 | ₩38,868 | ₩38,868 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,281 | ₩39,281 | ₩39,014 | ₩39,054 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,214 | ₩39,255 | ₩39,188 | ₩39,221 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,361 | ₩39,361 | ₩39,288 | ₩39,288 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,148 | ₩39,299 | ₩39,148 | ₩39,268 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩38,948 | ₩39,101 | ₩38,948 | ₩39,101 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,101 | ₩39,161 | ₩39,001 | ₩39,028 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,308 | ₩39,308 | ₩39,121 | ₩39,154 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,188 | ₩39,188 | ₩39,121 | ₩39,148 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,281 | ₩39,281 | ₩39,148 | ₩39,168 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,335 | ₩39,335 | ₩39,174 | ₩39,174 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,190 | ₩39,255 | ₩39,174 | ₩39,221 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,065 | ₩39,189 | ₩39,065 | ₩39,094 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,094 | ₩39,156 | ₩39,094 | ₩39,156 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,014 | ₩39,081 | ₩38,914 | ₩38,964 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩38,974 | ₩39,108 | ₩38,974 | ₩38,988 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,001 | ₩39,054 | ₩38,948 | ₩38,948 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,228 | ₩39,228 | ₩39,108 | ₩39,156 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,041 | ₩39,214 | ₩39,041 | ₩39,148 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,241 | ₩39,241 | ₩39,094 | ₩39,094 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,255 | ₩39,255 | ₩39,094 | ₩39,100 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,088 | ₩39,088 | ₩38,989 | ₩39,048 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,214 | ₩39,214 | ₩38,974 | ₩39,040 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,054 | ₩39,108 | ₩39,014 | ₩39,082 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,028 | ₩39,041 | ₩38,881 | ₩38,886 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,148 | ₩39,148 | ₩38,921 | ₩38,921 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,747 | ₩38,894 | ₩38,747 | ₩38,892 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,561 | ₩38,747 | ₩38,561 | ₩38,681 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,788 | ₩38,788 | ₩38,614 | ₩38,686 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,467 | ₩38,742 | ₩38,467 | ₩38,742 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,454 | ₩38,574 | ₩38,318 | ₩38,361 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,361 | ₩38,430 | ₩38,361 | ₩38,415 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,481 | ₩38,481 | ₩38,321 | ₩38,394 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,427 | ₩38,427 | ₩38,254 | ₩38,302 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,280 | ₩38,280 | ₩38,147 | ₩38,194 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,547 | ₩38,547 | ₩38,374 | ₩38,426 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,507 | ₩38,507 | ₩38,267 | ₩38,387 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,361 | ₩38,361 | ₩38,160 | ₩38,160 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,267 | ₩38,287 | ₩38,140 | ₩38,200 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,147 | ₩38,365 | ₩38,147 | ₩38,309 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,347 | ₩38,467 | ₩38,307 | ₩38,401 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,374 | ₩38,390 | ₩38,354 | ₩38,390 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,240 | ₩38,267 | ₩38,154 | ₩38,220 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,321 | ₩38,374 | ₩38,280 | ₩38,361 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,334 | ₩38,343 | ₩38,227 | ₩38,301 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,027 | ₩38,148 | ₩37,987 | ₩38,148 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,347 | ₩38,386 | ₩38,347 | ₩38,347 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,434 | ₩38,561 | ₩38,401 | ₩38,561 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,254 | ₩38,454 | ₩38,254 | ₩38,353 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,240 | ₩38,240 | ₩38,094 | ₩38,187 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,240 | ₩38,254 | ₩38,147 | ₩38,236 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,027 | ₩38,227 | ₩38,027 | ₩38,164 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩37,980 | ₩38,080 | ₩37,960 | ₩38,028 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,240 | ₩38,240 | ₩38,040 | ₩38,102 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,027 | ₩38,027 | ₩37,907 | ₩37,982 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,080 | ₩38,100 | ₩38,000 | ₩38,080 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,401 | ₩38,401 | ₩38,254 | ₩38,302 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,387 | ₩38,387 | ₩38,214 | ₩38,288 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,254 | ₩38,454 | ₩38,166 | ₩38,166 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,414 | ₩38,414 | ₩38,227 | ₩38,280 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,174 | ₩38,307 | ₩38,160 | ₩38,240 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,107 | ₩38,127 | ₩37,947 | ₩38,114 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,573 | ₩38,040 | ₩37,573 | ₩38,040 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,707 | ₩37,733 | ₩37,547 | ₩37,576 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩37,880 | ₩37,934 | ₩37,713 | ₩37,781 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,613 | ₩37,907 | ₩37,613 | ₩37,780 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩37,854 | ₩37,867 | ₩37,601 | ₩37,601 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩37,960 | ₩38,134 | ₩37,960 | ₩38,068 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,107 | ₩38,107 | ₩37,934 | ₩37,956 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩37,960 | ₩38,067 | ₩37,960 | ₩38,067 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩38,868 | ₩38,868 | ₩37,827 | ₩38,000 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,000 | ₩38,147 | ₩38,000 | ₩38,067 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩37,840 | ₩38,080 | ₩37,840 | ₩38,015 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,094 | ₩38,094 | ₩37,974 | ₩38,015 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,147 | ₩38,147 | ₩37,960 | ₩38,067 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,000 | ₩38,000 | ₩37,813 | ₩37,920 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,653 | ₩37,960 | ₩37,653 | ₩37,920 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,627 | ₩37,880 | ₩37,627 | ₩37,880 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,640 | ₩37,680 | ₩37,531 | ₩37,555 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,613 | ₩37,667 | ₩37,553 | ₩37,653 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,640 | ₩37,653 | ₩37,487 | ₩37,544 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩37,920 | ₩37,920 | ₩37,813 | ₩37,854 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩37,813 | ₩37,867 | ₩37,747 | ₩37,867 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,687 | ₩37,747 | ₩37,547 | ₩37,735 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩37,840 | ₩37,880 | ₩37,773 | ₩37,773 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,787 | ₩37,907 | ₩37,787 | ₩37,907 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩37,907 | ₩37,907 | ₩37,653 | ₩37,760 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩37,840 | ₩37,987 | ₩37,840 | ₩37,980 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,613 | ₩37,613 | ₩37,467 | ₩37,587 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,667 | ₩37,667 | ₩37,253 | ₩37,387 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,667 | ₩37,680 | ₩37,587 | ₩37,613 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,533 | ₩37,667 | ₩37,420 | ₩37,627 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,373 | ₩37,373 | ₩37,154 | ₩37,204 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,293 | ₩37,440 | ₩37,293 | ₩37,360 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,413 | ₩37,533 | ₩37,413 | ₩37,453 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,467 | ₩37,507 | ₩37,333 | ₩37,449 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,533 | ₩37,533 | ₩37,280 | ₩37,413 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,627 | ₩37,627 | ₩37,387 | ₩37,520 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,680 | ₩37,680 | ₩37,440 | ₩37,440 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩37,813 | ₩37,813 | ₩37,667 | ₩37,787 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,760 | ₩37,947 | ₩37,760 | ₩37,867 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,560 | ₩37,693 | ₩37,507 | ₩37,587 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,627 | ₩37,693 | ₩37,573 | ₩37,649 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,533 | ₩37,733 | ₩37,533 | ₩37,687 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,213 | ₩37,600 | ₩37,213 | ₩37,600 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,500 | ₩37,547 | ₩37,373 | ₩37,480 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,146 | ₩37,493 | ₩37,146 | ₩37,415 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,560 | ₩37,560 | ₩37,245 | ₩37,427 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,733 | ₩36,773 | ₩36,415 | ₩36,759 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,773 | ₩36,839 | ₩36,733 | ₩36,839 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,559 | ₩36,733 | ₩36,466 | ₩36,733 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,666 | ₩36,960 | ₩36,666 | ₩36,779 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,119 | ₩36,495 | ₩36,092 | ₩36,495 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩35,946 | ₩36,119 | ₩35,812 | ₩35,919 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩35,905 | ₩36,079 | ₩35,785 | ₩35,785 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,266 | ₩36,319 | ₩36,000 | ₩36,000 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,426 | ₩36,506 | ₩36,386 | ₩36,466 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,079 | ₩36,372 | ₩36,012 | ₩36,186 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,079 | ₩36,559 | ₩36,079 | ₩36,266 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩36,833 | ₩37,200 | ₩35,805 | ₩36,106 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,266 | ₩36,906 | ₩36,266 | ₩36,866 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩36,866 | ₩36,954 | ₩36,766 | ₩36,893 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩36,933 | ₩36,973 | ₩36,839 | ₩36,892 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,733 | ₩36,826 | ₩36,731 | ₩36,773 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,586 | ₩36,719 | ₩36,394 | ₩36,394 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,719 | ₩36,719 | ₩36,493 | ₩36,561 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,650 | ₩36,709 | ₩36,546 | ₩36,702 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,786 | ₩36,826 | ₩36,666 | ₩36,675 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,372 | ₩36,598 | ₩36,146 | ₩36,598 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,399 | ₩36,573 | ₩36,358 | ₩36,471 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,759 | ₩36,759 | ₩36,486 | ₩36,533 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,786 | ₩36,799 | ₩36,641 | ₩36,799 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,599 | ₩36,719 | ₩36,399 | ₩36,639 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,000 | ₩37,000 | ₩36,853 | ₩36,900 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩36,879 | ₩37,000 | ₩36,879 | ₩36,953 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩36,960 | ₩37,000 | ₩36,893 | ₩36,973 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,013 | ₩37,013 | ₩36,893 | ₩36,958 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩36,906 | ₩36,946 | ₩36,867 | ₩36,904 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,000 | ₩37,000 | ₩36,839 | ₩36,884 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩36,920 | ₩36,946 | ₩36,826 | ₩36,920 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩36,946 | ₩36,946 | ₩36,826 | ₩36,857 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩36,853 | ₩36,933 | ₩36,813 | ₩36,826 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩36,813 | ₩36,843 | ₩36,746 | ₩36,843 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,786 | ₩36,858 | ₩36,786 | ₩36,817 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩36,859 | ₩36,859 | ₩36,773 | ₩36,790 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩36,879 | ₩36,893 | ₩36,773 | ₩36,799 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩36,866 | ₩36,866 | ₩36,773 | ₩36,799 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩36,826 | ₩36,866 | ₩36,719 | ₩36,866 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,786 | ₩36,799 | ₩36,693 | ₩36,719 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,733 | ₩36,733 | ₩36,573 | ₩36,653 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,693 | ₩36,799 | ₩36,639 | ₩36,759 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,613 | ₩36,699 | ₩36,599 | ₩36,653 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,626 | ₩36,719 | ₩36,613 | ₩36,626 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,666 | ₩36,719 | ₩36,561 | ₩36,653 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,693 | ₩36,693 | ₩36,533 | ₩36,674 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,706 | ₩36,706 | ₩36,567 | ₩36,666 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,733 | ₩36,759 | ₩36,653 | ₩36,698 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,693 | ₩36,706 | ₩36,573 | ₩36,653 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,546 | ₩36,630 | ₩36,519 | ₩36,573 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,599 | ₩36,599 | ₩36,466 | ₩36,493 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,413 | ₩36,479 | ₩36,375 | ₩36,471 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,386 | ₩36,386 | ₩36,279 | ₩36,279 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,479 | ₩36,575 | ₩36,466 | ₩36,493 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,559 | ₩36,559 | ₩36,429 | ₩36,546 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,493 | ₩36,519 | ₩36,386 | ₩36,413 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,559 | ₩36,559 | ₩36,372 | ₩36,399 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,519 | ₩36,519 | ₩36,419 | ₩36,486 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,453 | ₩36,479 | ₩36,386 | ₩36,399 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,212 | ₩36,311 | ₩36,212 | ₩36,311 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,413 | ₩36,413 | ₩36,279 | ₩36,319 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,319 | ₩36,399 | ₩36,306 | ₩36,359 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,252 | ₩36,324 | ₩36,239 | ₩36,324 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,199 | ₩36,239 | ₩36,132 | ₩36,166 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,172 | ₩36,172 | ₩36,026 | ₩36,050 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,092 | ₩36,198 | ₩36,092 | ₩36,118 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,012 | ₩36,106 | ₩36,012 | ₩36,106 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,052 | ₩36,146 | ₩36,026 | ₩36,094 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,052 | ₩36,119 | ₩36,026 | ₩36,072 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,106 | ₩36,119 | ₩36,012 | ₩36,043 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩35,972 | ₩35,999 | ₩35,892 | ₩35,944 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩35,865 | ₩35,959 | ₩35,852 | ₩35,884 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩35,825 | ₩35,825 | ₩35,705 | ₩35,757 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,665 | ₩35,665 | ₩35,639 | ₩35,639 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,745 | ₩35,759 | ₩35,693 | ₩35,745 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩35,839 | ₩35,905 | ₩35,785 | ₩35,817 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,812 | ₩35,867 | ₩35,639 | ₩35,729 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,679 | ₩35,839 | ₩35,679 | ₩35,811 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,452 | ₩35,721 | ₩35,452 | ₩35,721 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,465 | ₩35,591 | ₩35,465 | ₩35,504 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,652 | ₩35,652 | ₩35,465 | ₩35,524 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,572 | ₩35,639 | ₩35,519 | ₩35,584 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,705 | ₩35,705 | ₩35,559 | ₩35,564 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,519 | ₩35,585 | ₩35,425 | ₩35,585 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,358 | ₩35,432 | ₩35,332 | ₩35,404 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,358 | ₩35,385 | ₩35,318 | ₩35,344 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,438 | ₩35,438 | ₩35,318 | ₩35,397 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,238 | ₩35,357 | ₩35,198 | ₩35,357 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩34,905 | ₩35,172 | ₩34,905 | ₩35,130 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩34,838 | ₩34,878 | ₩34,758 | ₩34,865 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,638 | ₩34,825 | ₩34,638 | ₩34,823 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩34,905 | ₩34,985 | ₩34,508 | ₩34,508 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩34,878 | ₩34,878 | ₩34,718 | ₩34,789 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩34,918 | ₩34,931 | ₩34,758 | ₩34,865 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,158 | ₩35,234 | ₩34,971 | ₩35,052 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,238 | ₩35,372 | ₩35,238 | ₩35,370 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,545 | ₩35,548 | ₩35,145 | ₩35,377 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,532 | ₩35,585 | ₩35,519 | ₩35,576 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,519 | ₩35,519 | ₩35,425 | ₩35,489 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,225 | ₩35,386 | ₩35,212 | ₩35,386 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩34,971 | ₩35,124 | ₩34,958 | ₩35,124 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,198 | ₩35,198 | ₩34,998 | ₩35,082 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,105 | ₩35,124 | ₩34,998 | ₩35,124 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,092 | ₩35,132 | ₩34,958 | ₩35,005 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,318 | ₩35,318 | ₩35,158 | ₩35,218 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,158 | ₩35,214 | ₩35,158 | ₩35,214 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,232 | ₩35,345 | ₩35,212 | ₩35,266 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,465 | ₩35,465 | ₩35,212 | ₩35,277 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,452 | ₩35,465 | ₩35,358 | ₩35,417 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,465 | ₩35,465 | ₩35,345 | ₩35,372 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,278 | ₩35,385 | ₩35,238 | ₩35,265 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,172 | ₩35,292 | ₩35,172 | ₩35,218 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,198 | ₩35,228 | ₩35,105 | ₩35,164 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,285 | ₩35,305 | ₩35,105 | ₩35,238 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,345 | ₩35,345 | ₩35,278 | ₩35,310 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,185 | ₩35,185 | ₩35,025 | ₩35,145 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,165 | ₩35,198 | ₩35,052 | ₩35,092 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,132 | ₩35,132 | ₩35,005 | ₩35,010 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,758 | ₩34,985 | ₩34,758 | ₩34,977 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩34,945 | ₩34,945 | ₩34,785 | ₩34,894 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩34,985 | ₩34,985 | ₩34,678 | ₩34,746 | -0.68% | 4.9천 |
|---|