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 | ₩38,647 | ₩38,667 | ₩38,540 | ₩38,667 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,620 | ₩38,620 | ₩38,366 | ₩38,520 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,474 | ₩38,640 | ₩38,473 | ₩38,640 | +0.43% | 6.1천 |
| 2026.10.06 | ₩38,994 | ₩38,994 | ₩38,807 | ₩38,848 | -0.37% | 6천 |
| 2026.10.05 | ₩38,793 | ₩38,800 | ₩38,593 | ₩38,781 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,486 | ₩38,807 | ₩38,486 | ₩38,807 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,406 | ₩38,593 | ₩38,406 | ₩38,486 | +0.21% | 2.6만 |
| 2026.09.30 | ₩38,869 | ₩38,905 | ₩38,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,741 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩38,967 | ₩38,967 | ₩38,700 | ₩38,837 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,034 | ₩39,034 | ₩38,893 | ₩38,893 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩38,973 | ₩38,980 | ₩38,973 | ₩38,980 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩38,867 | ₩38,913 | ₩38,767 | ₩38,827 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩38,913 | ₩38,913 | ₩38,860 | ₩38,873 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,247 | ₩39,247 | ₩39,020 | ₩39,134 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,007 | ₩39,127 | ₩39,007 | ₩39,072 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩38,967 | ₩38,967 | ₩38,780 | ₩38,847 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,100 | ₩39,114 | ₩38,967 | ₩38,967 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩38,927 | ₩39,031 | ₩38,860 | ₩38,860 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,087 | ₩39,087 | ₩38,860 | ₩38,921 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩38,873 | ₩39,034 | ₩38,873 | ₩39,000 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,074 | ₩39,167 | ₩39,047 | ₩39,094 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,140 | ₩39,140 | ₩38,873 | ₩38,873 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,287 | ₩39,287 | ₩39,020 | ₩39,060 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,220 | ₩39,260 | ₩39,194 | ₩39,227 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,367 | ₩39,367 | ₩39,294 | ₩39,294 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,154 | ₩39,304 | ₩39,154 | ₩39,274 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩38,953 | ₩39,107 | ₩38,953 | ₩39,107 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,107 | ₩39,167 | ₩39,007 | ₩39,034 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,314 | ₩39,314 | ₩39,127 | ₩39,160 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,194 | ₩39,194 | ₩39,127 | ₩39,154 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,287 | ₩39,287 | ₩39,154 | ₩39,174 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,340 | ₩39,340 | ₩39,180 | ₩39,180 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,196 | ₩39,260 | ₩39,180 | ₩39,227 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,071 | ₩39,195 | ₩39,071 | ₩39,100 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,100 | ₩39,162 | ₩39,100 | ₩39,162 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,020 | ₩39,087 | ₩38,920 | ₩38,969 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩38,980 | ₩39,114 | ₩38,980 | ₩38,994 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,007 | ₩39,060 | ₩38,953 | ₩38,953 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,234 | ₩39,234 | ₩39,114 | ₩39,162 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,047 | ₩39,220 | ₩39,047 | ₩39,154 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,247 | ₩39,247 | ₩39,100 | ₩39,100 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,260 | ₩39,260 | ₩39,100 | ₩39,106 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,094 | ₩39,094 | ₩38,995 | ₩39,054 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,220 | ₩39,220 | ₩38,980 | ₩39,046 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,060 | ₩39,114 | ₩39,020 | ₩39,088 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,034 | ₩39,047 | ₩38,887 | ₩38,892 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,154 | ₩39,154 | ₩38,927 | ₩38,927 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,753 | ₩38,900 | ₩38,753 | ₩38,897 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,566 | ₩38,753 | ₩38,566 | ₩38,687 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,793 | ₩38,793 | ₩38,620 | ₩38,692 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,473 | ₩38,748 | ₩38,473 | ₩38,748 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,460 | ₩38,580 | ₩38,324 | ₩38,366 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,366 | ₩38,436 | ₩38,366 | ₩38,421 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,486 | ₩38,486 | ₩38,326 | ₩38,400 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,433 | ₩38,433 | ₩38,260 | ₩38,308 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,286 | ₩38,286 | ₩38,153 | ₩38,199 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,553 | ₩38,553 | ₩38,380 | ₩38,432 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,513 | ₩38,513 | ₩38,273 | ₩38,393 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,366 | ₩38,366 | ₩38,166 | ₩38,166 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,273 | ₩38,293 | ₩38,146 | ₩38,206 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,153 | ₩38,370 | ₩38,153 | ₩38,314 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,353 | ₩38,473 | ₩38,313 | ₩38,406 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,380 | ₩38,396 | ₩38,360 | ₩38,396 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,246 | ₩38,273 | ₩38,159 | ₩38,226 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,326 | ₩38,380 | ₩38,286 | ₩38,366 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,340 | ₩38,349 | ₩38,233 | ₩38,306 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,033 | ₩38,154 | ₩37,993 | ₩38,154 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,353 | ₩38,392 | ₩38,353 | ₩38,353 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,440 | ₩38,566 | ₩38,406 | ₩38,566 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,260 | ₩38,460 | ₩38,260 | ₩38,358 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,246 | ₩38,246 | ₩38,099 | ₩38,193 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,246 | ₩38,260 | ₩38,153 | ₩38,242 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,033 | ₩38,233 | ₩38,033 | ₩38,170 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩37,986 | ₩38,086 | ₩37,966 | ₩38,034 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,246 | ₩38,246 | ₩38,046 | ₩38,107 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,033 | ₩38,033 | ₩37,913 | ₩37,987 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,086 | ₩38,106 | ₩38,006 | ₩38,086 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,406 | ₩38,406 | ₩38,260 | ₩38,308 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,393 | ₩38,393 | ₩38,220 | ₩38,294 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,260 | ₩38,460 | ₩38,171 | ₩38,171 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,420 | ₩38,420 | ₩38,233 | ₩38,286 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,179 | ₩38,313 | ₩38,166 | ₩38,246 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,113 | ₩38,133 | ₩37,953 | ₩38,119 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,579 | ₩38,046 | ₩37,579 | ₩38,046 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,712 | ₩37,739 | ₩37,552 | ₩37,582 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩37,886 | ₩37,939 | ₩37,719 | ₩37,787 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,619 | ₩37,913 | ₩37,619 | ₩37,786 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩37,859 | ₩37,873 | ₩37,607 | ₩37,607 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩37,966 | ₩38,139 | ₩37,966 | ₩38,074 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,113 | ₩38,113 | ₩37,939 | ₩37,962 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩37,966 | ₩38,073 | ₩37,966 | ₩38,073 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩38,873 | ₩38,873 | ₩37,833 | ₩38,006 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,006 | ₩38,153 | ₩38,006 | ₩38,073 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩37,846 | ₩38,086 | ₩37,846 | ₩38,021 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,099 | ₩38,099 | ₩37,979 | ₩38,021 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,153 | ₩38,153 | ₩37,966 | ₩38,073 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,006 | ₩38,006 | ₩37,819 | ₩37,926 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,659 | ₩37,966 | ₩37,659 | ₩37,926 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,632 | ₩37,886 | ₩37,632 | ₩37,886 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,646 | ₩37,686 | ₩37,536 | ₩37,560 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,619 | ₩37,672 | ₩37,559 | ₩37,659 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,646 | ₩37,659 | ₩37,492 | ₩37,550 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩37,926 | ₩37,926 | ₩37,819 | ₩37,859 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩37,819 | ₩37,873 | ₩37,752 | ₩37,873 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,692 | ₩37,752 | ₩37,552 | ₩37,740 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩37,846 | ₩37,886 | ₩37,779 | ₩37,779 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,792 | ₩37,913 | ₩37,792 | ₩37,913 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩37,913 | ₩37,913 | ₩37,659 | ₩37,766 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩37,846 | ₩37,993 | ₩37,846 | ₩37,986 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,619 | ₩37,619 | ₩37,472 | ₩37,592 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,672 | ₩37,672 | ₩37,259 | ₩37,392 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,672 | ₩37,686 | ₩37,592 | ₩37,619 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,539 | ₩37,672 | ₩37,425 | ₩37,632 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,379 | ₩37,379 | ₩37,160 | ₩37,209 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,299 | ₩37,446 | ₩37,299 | ₩37,365 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,419 | ₩37,539 | ₩37,419 | ₩37,459 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,472 | ₩37,512 | ₩37,339 | ₩37,455 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,539 | ₩37,539 | ₩37,285 | ₩37,419 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,632 | ₩37,632 | ₩37,392 | ₩37,526 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,686 | ₩37,686 | ₩37,446 | ₩37,446 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩37,819 | ₩37,819 | ₩37,672 | ₩37,792 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,766 | ₩37,953 | ₩37,766 | ₩37,873 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,566 | ₩37,699 | ₩37,512 | ₩37,592 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,632 | ₩37,699 | ₩37,579 | ₩37,655 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,539 | ₩37,739 | ₩37,539 | ₩37,692 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,219 | ₩37,606 | ₩37,219 | ₩37,606 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,506 | ₩37,552 | ₩37,379 | ₩37,486 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,152 | ₩37,499 | ₩37,152 | ₩37,420 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,566 | ₩37,566 | ₩37,251 | ₩37,432 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,738 | ₩36,778 | ₩36,421 | ₩36,765 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,778 | ₩36,845 | ₩36,738 | ₩36,845 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,565 | ₩36,738 | ₩36,471 | ₩36,738 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,672 | ₩36,965 | ₩36,672 | ₩36,785 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,124 | ₩36,501 | ₩36,098 | ₩36,501 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩35,951 | ₩36,124 | ₩35,817 | ₩35,924 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩35,911 | ₩36,084 | ₩35,791 | ₩35,791 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,271 | ₩36,325 | ₩36,006 | ₩36,006 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,431 | ₩36,511 | ₩36,391 | ₩36,471 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,084 | ₩36,378 | ₩36,018 | ₩36,191 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,084 | ₩36,565 | ₩36,084 | ₩36,271 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩36,838 | ₩37,205 | ₩35,811 | ₩36,111 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,271 | ₩36,912 | ₩36,271 | ₩36,872 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩36,872 | ₩36,960 | ₩36,772 | ₩36,898 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩36,938 | ₩36,978 | ₩36,845 | ₩36,897 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,738 | ₩36,832 | ₩36,737 | ₩36,778 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,591 | ₩36,725 | ₩36,399 | ₩36,399 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,725 | ₩36,725 | ₩36,498 | ₩36,566 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,655 | ₩36,714 | ₩36,551 | ₩36,708 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,792 | ₩36,832 | ₩36,672 | ₩36,681 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,378 | ₩36,603 | ₩36,151 | ₩36,603 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,405 | ₩36,578 | ₩36,363 | ₩36,477 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,765 | ₩36,765 | ₩36,491 | ₩36,538 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,792 | ₩36,805 | ₩36,646 | ₩36,805 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,605 | ₩36,725 | ₩36,405 | ₩36,645 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,005 | ₩37,005 | ₩36,858 | ₩36,905 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩36,885 | ₩37,005 | ₩36,885 | ₩36,958 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩36,965 | ₩37,005 | ₩36,898 | ₩36,978 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,018 | ₩37,018 | ₩36,898 | ₩36,964 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩36,912 | ₩36,952 | ₩36,873 | ₩36,909 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,005 | ₩37,005 | ₩36,845 | ₩36,889 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩36,925 | ₩36,952 | ₩36,832 | ₩36,925 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩36,952 | ₩36,952 | ₩36,832 | ₩36,862 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩36,858 | ₩36,938 | ₩36,818 | ₩36,832 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩36,818 | ₩36,849 | ₩36,752 | ₩36,849 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,792 | ₩36,864 | ₩36,792 | ₩36,822 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩36,865 | ₩36,865 | ₩36,778 | ₩36,796 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩36,885 | ₩36,898 | ₩36,778 | ₩36,805 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩36,872 | ₩36,872 | ₩36,778 | ₩36,805 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩36,832 | ₩36,872 | ₩36,725 | ₩36,872 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,792 | ₩36,805 | ₩36,698 | ₩36,725 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,738 | ₩36,738 | ₩36,578 | ₩36,658 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,698 | ₩36,805 | ₩36,645 | ₩36,765 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,618 | ₩36,705 | ₩36,605 | ₩36,658 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,631 | ₩36,725 | ₩36,618 | ₩36,631 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,672 | ₩36,725 | ₩36,566 | ₩36,658 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,698 | ₩36,698 | ₩36,538 | ₩36,680 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,712 | ₩36,712 | ₩36,573 | ₩36,672 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,738 | ₩36,765 | ₩36,658 | ₩36,704 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,698 | ₩36,712 | ₩36,578 | ₩36,658 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,551 | ₩36,635 | ₩36,525 | ₩36,578 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,605 | ₩36,605 | ₩36,471 | ₩36,498 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,418 | ₩36,485 | ₩36,381 | ₩36,477 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,391 | ₩36,391 | ₩36,285 | ₩36,285 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,485 | ₩36,581 | ₩36,471 | ₩36,498 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,565 | ₩36,565 | ₩36,434 | ₩36,551 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,498 | ₩36,525 | ₩36,391 | ₩36,418 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,565 | ₩36,565 | ₩36,378 | ₩36,405 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,525 | ₩36,525 | ₩36,425 | ₩36,491 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,458 | ₩36,485 | ₩36,391 | ₩36,405 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,218 | ₩36,317 | ₩36,218 | ₩36,317 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,418 | ₩36,418 | ₩36,285 | ₩36,325 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,325 | ₩36,405 | ₩36,311 | ₩36,365 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,258 | ₩36,330 | ₩36,244 | ₩36,330 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,204 | ₩36,244 | ₩36,138 | ₩36,171 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,178 | ₩36,178 | ₩36,031 | ₩36,055 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,098 | ₩36,203 | ₩36,098 | ₩36,123 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,018 | ₩36,111 | ₩36,018 | ₩36,111 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,058 | ₩36,151 | ₩36,031 | ₩36,099 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,058 | ₩36,124 | ₩36,031 | ₩36,078 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,111 | ₩36,124 | ₩36,018 | ₩36,048 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩35,978 | ₩36,004 | ₩35,898 | ₩35,950 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩35,871 | ₩35,964 | ₩35,857 | ₩35,890 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩35,831 | ₩35,831 | ₩35,711 | ₩35,763 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,671 | ₩35,671 | ₩35,644 | ₩35,644 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,751 | ₩35,764 | ₩35,699 | ₩35,751 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩35,844 | ₩35,911 | ₩35,791 | ₩35,823 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,817 | ₩35,872 | ₩35,644 | ₩35,735 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,684 | ₩35,844 | ₩35,684 | ₩35,816 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,457 | ₩35,727 | ₩35,457 | ₩35,727 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,470 | ₩35,596 | ₩35,470 | ₩35,509 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,657 | ₩35,657 | ₩35,470 | ₩35,529 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,577 | ₩35,644 | ₩35,524 | ₩35,589 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,711 | ₩35,711 | ₩35,564 | ₩35,569 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,524 | ₩35,591 | ₩35,430 | ₩35,591 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,364 | ₩35,437 | ₩35,337 | ₩35,409 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,364 | ₩35,390 | ₩35,324 | ₩35,349 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,444 | ₩35,444 | ₩35,324 | ₩35,402 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,244 | ₩35,362 | ₩35,204 | ₩35,362 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩34,910 | ₩35,177 | ₩34,910 | ₩35,136 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩34,843 | ₩34,883 | ₩34,763 | ₩34,870 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,643 | ₩34,830 | ₩34,643 | ₩34,829 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩34,910 | ₩34,990 | ₩34,514 | ₩34,514 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩34,883 | ₩34,883 | ₩34,723 | ₩34,794 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩34,923 | ₩34,937 | ₩34,763 | ₩34,870 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,164 | ₩35,240 | ₩34,977 | ₩35,057 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,244 | ₩35,377 | ₩35,244 | ₩35,376 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,551 | ₩35,553 | ₩35,150 | ₩35,382 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,537 | ₩35,591 | ₩35,524 | ₩35,581 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,524 | ₩35,524 | ₩35,430 | ₩35,494 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,230 | ₩35,392 | ₩35,217 | ₩35,392 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩34,977 | ₩35,129 | ₩34,963 | ₩35,129 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,204 | ₩35,204 | ₩35,003 | ₩35,087 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,110 | ₩35,129 | ₩35,003 | ₩35,129 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,097 | ₩35,137 | ₩34,963 | ₩35,010 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,324 | ₩35,324 | ₩35,164 | ₩35,224 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,164 | ₩35,220 | ₩35,164 | ₩35,220 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,237 | ₩35,350 | ₩35,217 | ₩35,272 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,470 | ₩35,470 | ₩35,217 | ₩35,282 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,457 | ₩35,470 | ₩35,364 | ₩35,422 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,470 | ₩35,470 | ₩35,350 | ₩35,377 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,284 | ₩35,390 | ₩35,244 | ₩35,270 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,177 | ₩35,297 | ₩35,177 | ₩35,224 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,204 | ₩35,233 | ₩35,110 | ₩35,169 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,290 | ₩35,310 | ₩35,110 | ₩35,244 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,350 | ₩35,350 | ₩35,284 | ₩35,316 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,190 | ₩35,190 | ₩35,030 | ₩35,150 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,170 | ₩35,204 | ₩35,057 | ₩35,097 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,137 | ₩35,137 | ₩35,010 | ₩35,015 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,763 | ₩34,990 | ₩34,763 | ₩34,982 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩34,950 | ₩34,950 | ₩34,790 | ₩34,899 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩34,990 | ₩34,990 | ₩34,683 | ₩34,751 | -0.68% | 4.9천 |
|---|