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 | ₩38,842 | ₩38,862 | ₩38,735 | ₩38,862 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,815 | ₩38,815 | ₩38,561 | ₩38,715 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,669 | ₩38,836 | ₩38,668 | ₩38,836 | +0.43% | 6.1천 |
| 2026.10.06 | ₩39,191 | ₩39,191 | ₩39,003 | ₩39,045 | -0.37% | 6천 |
| 2026.10.05 | ₩38,990 | ₩38,997 | ₩38,789 | ₩38,978 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,681 | ₩39,003 | ₩38,681 | ₩39,003 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,601 | ₩38,789 | ₩38,601 | ₩38,681 | +0.21% | 2.6만 |
| 2026.09.30 | ₩39,066 | ₩39,103 | ₩38,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,938 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩39,164 | ₩39,164 | ₩38,896 | ₩39,034 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,231 | ₩39,231 | ₩39,090 | ₩39,090 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩39,171 | ₩39,178 | ₩39,171 | ₩39,178 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩39,064 | ₩39,111 | ₩38,963 | ₩39,023 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩39,111 | ₩39,111 | ₩39,057 | ₩39,070 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,446 | ₩39,446 | ₩39,218 | ₩39,332 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,204 | ₩39,325 | ₩39,204 | ₩39,270 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩39,164 | ₩39,164 | ₩38,976 | ₩39,043 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,298 | ₩39,312 | ₩39,164 | ₩39,164 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩39,124 | ₩39,229 | ₩39,057 | ₩39,057 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,285 | ₩39,285 | ₩39,057 | ₩39,119 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩39,070 | ₩39,231 | ₩39,070 | ₩39,198 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,272 | ₩39,365 | ₩39,245 | ₩39,292 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,339 | ₩39,339 | ₩39,070 | ₩39,070 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,486 | ₩39,486 | ₩39,218 | ₩39,258 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,419 | ₩39,459 | ₩39,392 | ₩39,426 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,567 | ₩39,567 | ₩39,493 | ₩39,493 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,352 | ₩39,504 | ₩39,352 | ₩39,473 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩39,151 | ₩39,305 | ₩39,151 | ₩39,305 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,305 | ₩39,365 | ₩39,204 | ₩39,231 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,513 | ₩39,513 | ₩39,325 | ₩39,359 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,392 | ₩39,392 | ₩39,325 | ₩39,352 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,486 | ₩39,486 | ₩39,352 | ₩39,372 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,540 | ₩39,540 | ₩39,379 | ₩39,379 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,395 | ₩39,459 | ₩39,379 | ₩39,426 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,269 | ₩39,394 | ₩39,269 | ₩39,298 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,298 | ₩39,360 | ₩39,298 | ₩39,360 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,218 | ₩39,285 | ₩39,117 | ₩39,167 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩39,178 | ₩39,312 | ₩39,178 | ₩39,191 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,204 | ₩39,258 | ₩39,151 | ₩39,151 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,432 | ₩39,432 | ₩39,312 | ₩39,360 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,245 | ₩39,419 | ₩39,245 | ₩39,352 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,446 | ₩39,446 | ₩39,298 | ₩39,298 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,459 | ₩39,459 | ₩39,298 | ₩39,304 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,292 | ₩39,292 | ₩39,192 | ₩39,251 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,419 | ₩39,419 | ₩39,178 | ₩39,243 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,258 | ₩39,312 | ₩39,218 | ₩39,286 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,231 | ₩39,245 | ₩39,084 | ₩39,089 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,352 | ₩39,352 | ₩39,124 | ₩39,124 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,950 | ₩39,097 | ₩38,950 | ₩39,094 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,762 | ₩38,950 | ₩38,762 | ₩38,883 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,990 | ₩38,990 | ₩38,815 | ₩38,888 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,668 | ₩38,944 | ₩38,668 | ₩38,944 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,655 | ₩38,775 | ₩38,518 | ₩38,561 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,561 | ₩38,630 | ₩38,561 | ₩38,616 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,681 | ₩38,681 | ₩38,520 | ₩38,594 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,628 | ₩38,628 | ₩38,453 | ₩38,502 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,480 | ₩38,480 | ₩38,346 | ₩38,393 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,748 | ₩38,748 | ₩38,574 | ₩38,626 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,708 | ₩38,708 | ₩38,467 | ₩38,587 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,561 | ₩38,561 | ₩38,359 | ₩38,359 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,467 | ₩38,487 | ₩38,339 | ₩38,400 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,346 | ₩38,565 | ₩38,346 | ₩38,508 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,547 | ₩38,668 | ₩38,507 | ₩38,601 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,574 | ₩38,590 | ₩38,554 | ₩38,590 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,440 | ₩38,467 | ₩38,353 | ₩38,420 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,520 | ₩38,574 | ₩38,480 | ₩38,561 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,534 | ₩38,543 | ₩38,427 | ₩38,500 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,225 | ₩38,347 | ₩38,185 | ₩38,347 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,547 | ₩38,586 | ₩38,547 | ₩38,547 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,634 | ₩38,762 | ₩38,601 | ₩38,762 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,453 | ₩38,655 | ₩38,453 | ₩38,553 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,440 | ₩38,440 | ₩38,292 | ₩38,386 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,440 | ₩38,453 | ₩38,346 | ₩38,436 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,225 | ₩38,427 | ₩38,225 | ₩38,363 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩38,178 | ₩38,279 | ₩38,158 | ₩38,227 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,440 | ₩38,440 | ₩38,239 | ₩38,300 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,225 | ₩38,225 | ₩38,105 | ₩38,180 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,279 | ₩38,299 | ₩38,199 | ₩38,279 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,601 | ₩38,601 | ₩38,453 | ₩38,502 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,587 | ₩38,587 | ₩38,413 | ₩38,488 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,453 | ₩38,655 | ₩38,365 | ₩38,365 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,614 | ₩38,614 | ₩38,427 | ₩38,480 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,373 | ₩38,507 | ₩38,359 | ₩38,440 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,306 | ₩38,326 | ₩38,145 | ₩38,313 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,769 | ₩38,239 | ₩37,769 | ₩38,239 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,903 | ₩37,930 | ₩37,742 | ₩37,772 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩38,078 | ₩38,131 | ₩37,910 | ₩37,979 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,810 | ₩38,105 | ₩37,810 | ₩37,977 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩38,051 | ₩38,064 | ₩37,797 | ₩37,797 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩38,158 | ₩38,333 | ₩38,158 | ₩38,267 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,306 | ₩38,306 | ₩38,131 | ₩38,154 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩38,158 | ₩38,266 | ₩38,158 | ₩38,266 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩39,070 | ₩39,070 | ₩38,024 | ₩38,199 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,199 | ₩38,346 | ₩38,199 | ₩38,266 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩38,038 | ₩38,279 | ₩38,038 | ₩38,213 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,292 | ₩38,292 | ₩38,172 | ₩38,213 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,346 | ₩38,346 | ₩38,158 | ₩38,266 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,199 | ₩38,199 | ₩38,011 | ₩38,118 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,850 | ₩38,158 | ₩37,850 | ₩38,118 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,823 | ₩38,078 | ₩37,823 | ₩38,078 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,836 | ₩37,877 | ₩37,726 | ₩37,751 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,810 | ₩37,863 | ₩37,749 | ₩37,850 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,836 | ₩37,850 | ₩37,682 | ₩37,740 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩38,118 | ₩38,118 | ₩38,011 | ₩38,051 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩38,011 | ₩38,064 | ₩37,944 | ₩38,064 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,883 | ₩37,944 | ₩37,742 | ₩37,932 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩38,038 | ₩38,078 | ₩37,971 | ₩37,971 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,984 | ₩38,105 | ₩37,984 | ₩38,105 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩38,105 | ₩38,105 | ₩37,850 | ₩37,957 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩38,038 | ₩38,185 | ₩38,038 | ₩38,178 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,810 | ₩37,810 | ₩37,662 | ₩37,783 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,863 | ₩37,863 | ₩37,447 | ₩37,582 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,863 | ₩37,877 | ₩37,783 | ₩37,810 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,729 | ₩37,863 | ₩37,615 | ₩37,823 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,568 | ₩37,568 | ₩37,348 | ₩37,398 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,488 | ₩37,635 | ₩37,488 | ₩37,555 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,608 | ₩37,729 | ₩37,608 | ₩37,649 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,662 | ₩37,702 | ₩37,528 | ₩37,645 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,729 | ₩37,729 | ₩37,474 | ₩37,608 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,823 | ₩37,823 | ₩37,582 | ₩37,716 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,877 | ₩37,877 | ₩37,635 | ₩37,635 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩38,011 | ₩38,011 | ₩37,863 | ₩37,984 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,957 | ₩38,145 | ₩37,957 | ₩38,064 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,756 | ₩37,890 | ₩37,702 | ₩37,783 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,823 | ₩37,890 | ₩37,769 | ₩37,846 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,729 | ₩37,930 | ₩37,729 | ₩37,883 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,407 | ₩37,796 | ₩37,407 | ₩37,796 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,696 | ₩37,742 | ₩37,568 | ₩37,675 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,340 | ₩37,689 | ₩37,340 | ₩37,610 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,756 | ₩37,756 | ₩37,439 | ₩37,622 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,924 | ₩36,965 | ₩36,605 | ₩36,951 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,965 | ₩37,032 | ₩36,924 | ₩37,032 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,750 | ₩36,924 | ₩36,656 | ₩36,924 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,857 | ₩37,152 | ₩36,857 | ₩36,971 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,307 | ₩36,686 | ₩36,281 | ₩36,686 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩36,133 | ₩36,307 | ₩35,999 | ₩36,106 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩36,093 | ₩36,267 | ₩35,972 | ₩35,972 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,455 | ₩36,509 | ₩36,188 | ₩36,188 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,616 | ₩36,696 | ₩36,576 | ₩36,656 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,267 | ₩36,562 | ₩36,200 | ₩36,374 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,267 | ₩36,750 | ₩36,267 | ₩36,455 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩37,025 | ₩37,394 | ₩35,992 | ₩36,294 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,455 | ₩37,099 | ₩36,455 | ₩37,058 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩37,058 | ₩37,147 | ₩36,958 | ₩37,085 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩37,126 | ₩37,166 | ₩37,032 | ₩37,084 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,924 | ₩37,018 | ₩36,923 | ₩36,965 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,777 | ₩36,911 | ₩36,584 | ₩36,584 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,911 | ₩36,911 | ₩36,683 | ₩36,751 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,841 | ₩36,900 | ₩36,737 | ₩36,893 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,978 | ₩37,018 | ₩36,857 | ₩36,867 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,562 | ₩36,789 | ₩36,334 | ₩36,789 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,589 | ₩36,763 | ₩36,547 | ₩36,661 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,951 | ₩36,951 | ₩36,676 | ₩36,723 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,978 | ₩36,991 | ₩36,832 | ₩36,991 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,790 | ₩36,911 | ₩36,589 | ₩36,830 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,193 | ₩37,193 | ₩37,045 | ₩37,092 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩37,072 | ₩37,193 | ₩37,072 | ₩37,146 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩37,152 | ₩37,193 | ₩37,085 | ₩37,166 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,206 | ₩37,206 | ₩37,085 | ₩37,151 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩37,099 | ₩37,139 | ₩37,060 | ₩37,096 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,193 | ₩37,193 | ₩37,032 | ₩37,076 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩37,112 | ₩37,139 | ₩37,018 | ₩37,112 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩37,139 | ₩37,139 | ₩37,018 | ₩37,049 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩37,045 | ₩37,126 | ₩37,005 | ₩37,018 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩37,005 | ₩37,036 | ₩36,938 | ₩37,036 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,978 | ₩37,050 | ₩36,978 | ₩37,009 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩37,052 | ₩37,052 | ₩36,965 | ₩36,982 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩37,072 | ₩37,085 | ₩36,965 | ₩36,991 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩37,058 | ₩37,058 | ₩36,965 | ₩36,991 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩37,018 | ₩37,058 | ₩36,911 | ₩37,058 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,978 | ₩36,991 | ₩36,884 | ₩36,911 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,924 | ₩36,924 | ₩36,763 | ₩36,844 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,884 | ₩36,991 | ₩36,830 | ₩36,951 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,804 | ₩36,891 | ₩36,790 | ₩36,844 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,817 | ₩36,911 | ₩36,804 | ₩36,817 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,857 | ₩36,911 | ₩36,751 | ₩36,844 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,884 | ₩36,884 | ₩36,723 | ₩36,865 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,898 | ₩36,898 | ₩36,758 | ₩36,857 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,924 | ₩36,951 | ₩36,844 | ₩36,889 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,884 | ₩36,898 | ₩36,763 | ₩36,844 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,737 | ₩36,821 | ₩36,710 | ₩36,763 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,790 | ₩36,790 | ₩36,656 | ₩36,683 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,602 | ₩36,670 | ₩36,565 | ₩36,661 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,576 | ₩36,576 | ₩36,468 | ₩36,468 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,670 | ₩36,766 | ₩36,656 | ₩36,683 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,750 | ₩36,750 | ₩36,619 | ₩36,737 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,683 | ₩36,710 | ₩36,576 | ₩36,602 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,750 | ₩36,750 | ₩36,562 | ₩36,589 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,710 | ₩36,710 | ₩36,609 | ₩36,676 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,643 | ₩36,670 | ₩36,576 | ₩36,589 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,401 | ₩36,501 | ₩36,401 | ₩36,501 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,602 | ₩36,602 | ₩36,468 | ₩36,509 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,509 | ₩36,589 | ₩36,495 | ₩36,549 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,441 | ₩36,514 | ₩36,428 | ₩36,514 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,388 | ₩36,428 | ₩36,321 | ₩36,354 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,361 | ₩36,361 | ₩36,213 | ₩36,238 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,281 | ₩36,386 | ₩36,281 | ₩36,306 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,200 | ₩36,294 | ₩36,200 | ₩36,294 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,240 | ₩36,334 | ₩36,213 | ₩36,282 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,240 | ₩36,307 | ₩36,213 | ₩36,260 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,294 | ₩36,307 | ₩36,200 | ₩36,231 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩36,160 | ₩36,187 | ₩36,079 | ₩36,132 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩36,053 | ₩36,146 | ₩36,039 | ₩36,071 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩36,012 | ₩36,012 | ₩35,892 | ₩35,944 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,851 | ₩35,851 | ₩35,825 | ₩35,825 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,932 | ₩35,945 | ₩35,880 | ₩35,932 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩36,026 | ₩36,093 | ₩35,972 | ₩36,004 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,999 | ₩36,054 | ₩35,825 | ₩35,916 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,865 | ₩36,026 | ₩35,865 | ₩35,998 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,637 | ₩35,908 | ₩35,637 | ₩35,908 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,650 | ₩35,776 | ₩35,650 | ₩35,689 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,838 | ₩35,838 | ₩35,650 | ₩35,709 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,757 | ₩35,825 | ₩35,704 | ₩35,770 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,892 | ₩35,892 | ₩35,744 | ₩35,749 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,704 | ₩35,771 | ₩35,610 | ₩35,771 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,543 | ₩35,617 | ₩35,516 | ₩35,588 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,543 | ₩35,570 | ₩35,503 | ₩35,528 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,623 | ₩35,623 | ₩35,503 | ₩35,582 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,422 | ₩35,542 | ₩35,382 | ₩35,542 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩35,087 | ₩35,355 | ₩35,087 | ₩35,314 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩35,020 | ₩35,060 | ₩34,939 | ₩35,047 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,819 | ₩35,006 | ₩34,819 | ₩35,005 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩35,087 | ₩35,167 | ₩34,688 | ₩34,688 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩35,060 | ₩35,060 | ₩34,899 | ₩34,970 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩35,100 | ₩35,114 | ₩34,939 | ₩35,047 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,342 | ₩35,418 | ₩35,154 | ₩35,234 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,422 | ₩35,556 | ₩35,422 | ₩35,555 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,731 | ₩35,733 | ₩35,328 | ₩35,562 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,717 | ₩35,771 | ₩35,704 | ₩35,761 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,704 | ₩35,704 | ₩35,610 | ₩35,674 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,409 | ₩35,571 | ₩35,395 | ₩35,571 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩35,154 | ₩35,307 | ₩35,140 | ₩35,307 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,382 | ₩35,382 | ₩35,181 | ₩35,265 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,288 | ₩35,307 | ₩35,181 | ₩35,307 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,275 | ₩35,315 | ₩35,140 | ₩35,187 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,503 | ₩35,503 | ₩35,342 | ₩35,402 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,342 | ₩35,398 | ₩35,342 | ₩35,398 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,415 | ₩35,529 | ₩35,395 | ₩35,450 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,650 | ₩35,650 | ₩35,395 | ₩35,461 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,637 | ₩35,650 | ₩35,543 | ₩35,602 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,650 | ₩35,650 | ₩35,529 | ₩35,556 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,462 | ₩35,570 | ₩35,422 | ₩35,449 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,355 | ₩35,476 | ₩35,355 | ₩35,402 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,382 | ₩35,411 | ₩35,288 | ₩35,347 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,469 | ₩35,489 | ₩35,288 | ₩35,422 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,529 | ₩35,529 | ₩35,462 | ₩35,495 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,368 | ₩35,368 | ₩35,208 | ₩35,328 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,348 | ₩35,382 | ₩35,234 | ₩35,275 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,315 | ₩35,315 | ₩35,187 | ₩35,193 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,939 | ₩35,167 | ₩34,939 | ₩35,159 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩35,127 | ₩35,127 | ₩34,966 | ₩35,076 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩35,167 | ₩35,167 | ₩34,859 | ₩34,927 | -0.68% | 4.9천 |
|---|