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 | ₩38,746 | ₩38,766 | ₩38,639 | ₩38,766 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,719 | ₩38,719 | ₩38,465 | ₩38,619 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,574 | ₩38,739 | ₩38,572 | ₩38,739 | +0.43% | 6.1천 |
| 2026.10.06 | ₩39,094 | ₩39,094 | ₩38,907 | ₩38,948 | -0.37% | 6천 |
| 2026.10.05 | ₩38,893 | ₩38,900 | ₩38,693 | ₩38,881 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,586 | ₩38,907 | ₩38,586 | ₩38,907 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,505 | ₩38,693 | ₩38,505 | ₩38,586 | +0.21% | 2.6만 |
| 2026.09.30 | ₩38,970 | ₩39,006 | ₩38,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,841 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩39,067 | ₩39,067 | ₩38,800 | ₩38,937 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,134 | ₩39,134 | ₩38,994 | ₩38,994 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩39,074 | ₩39,081 | ₩39,074 | ₩39,081 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩38,967 | ₩39,014 | ₩38,867 | ₩38,927 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩39,014 | ₩39,014 | ₩38,960 | ₩38,974 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,348 | ₩39,348 | ₩39,121 | ₩39,235 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,107 | ₩39,228 | ₩39,107 | ₩39,173 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩39,067 | ₩39,067 | ₩38,880 | ₩38,947 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,201 | ₩39,214 | ₩39,067 | ₩39,067 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩39,027 | ₩39,131 | ₩38,960 | ₩38,960 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,188 | ₩39,188 | ₩38,960 | ₩39,022 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩38,974 | ₩39,134 | ₩38,974 | ₩39,101 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,174 | ₩39,268 | ₩39,148 | ₩39,194 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,241 | ₩39,241 | ₩38,974 | ₩38,974 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,388 | ₩39,388 | ₩39,121 | ₩39,161 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,321 | ₩39,362 | ₩39,295 | ₩39,328 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,469 | ₩39,469 | ₩39,395 | ₩39,395 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,255 | ₩39,406 | ₩39,255 | ₩39,375 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩39,054 | ₩39,208 | ₩39,054 | ₩39,208 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,208 | ₩39,268 | ₩39,107 | ₩39,134 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,415 | ₩39,415 | ₩39,228 | ₩39,261 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,295 | ₩39,295 | ₩39,228 | ₩39,255 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,388 | ₩39,388 | ₩39,255 | ₩39,275 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,442 | ₩39,442 | ₩39,281 | ₩39,281 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,297 | ₩39,362 | ₩39,281 | ₩39,328 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,172 | ₩39,296 | ₩39,172 | ₩39,201 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,201 | ₩39,263 | ₩39,201 | ₩39,263 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,121 | ₩39,188 | ₩39,020 | ₩39,070 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩39,081 | ₩39,214 | ₩39,081 | ₩39,094 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,107 | ₩39,161 | ₩39,054 | ₩39,054 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,335 | ₩39,335 | ₩39,214 | ₩39,263 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,148 | ₩39,321 | ₩39,148 | ₩39,255 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,348 | ₩39,348 | ₩39,201 | ₩39,201 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,362 | ₩39,362 | ₩39,201 | ₩39,206 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,194 | ₩39,194 | ₩39,095 | ₩39,154 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,321 | ₩39,321 | ₩39,081 | ₩39,146 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,161 | ₩39,214 | ₩39,121 | ₩39,189 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,134 | ₩39,148 | ₩38,987 | ₩38,992 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,255 | ₩39,255 | ₩39,027 | ₩39,027 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,853 | ₩39,000 | ₩38,853 | ₩38,998 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,666 | ₩38,853 | ₩38,666 | ₩38,786 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,893 | ₩38,893 | ₩38,719 | ₩38,792 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,572 | ₩38,848 | ₩38,572 | ₩38,848 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,559 | ₩38,679 | ₩38,422 | ₩38,465 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,465 | ₩38,535 | ₩38,465 | ₩38,520 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,586 | ₩38,586 | ₩38,425 | ₩38,499 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,532 | ₩38,532 | ₩38,358 | ₩38,406 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,385 | ₩38,385 | ₩38,251 | ₩38,298 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,653 | ₩38,653 | ₩38,479 | ₩38,531 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,612 | ₩38,612 | ₩38,372 | ₩38,492 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,465 | ₩38,465 | ₩38,265 | ₩38,265 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,372 | ₩38,392 | ₩38,244 | ₩38,305 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,251 | ₩38,469 | ₩38,251 | ₩38,413 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,452 | ₩38,572 | ₩38,412 | ₩38,505 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,479 | ₩38,495 | ₩38,459 | ₩38,495 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,345 | ₩38,372 | ₩38,258 | ₩38,325 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,425 | ₩38,479 | ₩38,385 | ₩38,465 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,438 | ₩38,448 | ₩38,331 | ₩38,405 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,131 | ₩38,252 | ₩38,091 | ₩38,252 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,452 | ₩38,491 | ₩38,452 | ₩38,452 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,539 | ₩38,666 | ₩38,505 | ₩38,666 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,358 | ₩38,559 | ₩38,358 | ₩38,457 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,345 | ₩38,345 | ₩38,198 | ₩38,291 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,345 | ₩38,358 | ₩38,251 | ₩38,341 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,131 | ₩38,331 | ₩38,131 | ₩38,269 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩38,084 | ₩38,184 | ₩38,064 | ₩38,132 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,345 | ₩38,345 | ₩38,144 | ₩38,206 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,131 | ₩38,131 | ₩38,010 | ₩38,085 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,184 | ₩38,204 | ₩38,104 | ₩38,184 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,505 | ₩38,505 | ₩38,358 | ₩38,406 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,492 | ₩38,492 | ₩38,318 | ₩38,393 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,358 | ₩38,559 | ₩38,270 | ₩38,270 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,519 | ₩38,519 | ₩38,331 | ₩38,385 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,278 | ₩38,412 | ₩38,265 | ₩38,345 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,211 | ₩38,231 | ₩38,050 | ₩38,218 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,676 | ₩38,144 | ₩37,676 | ₩38,144 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,810 | ₩37,836 | ₩37,649 | ₩37,679 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩37,984 | ₩38,037 | ₩37,816 | ₩37,885 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,716 | ₩38,010 | ₩37,716 | ₩37,883 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩37,957 | ₩37,970 | ₩37,704 | ₩37,704 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩38,064 | ₩38,238 | ₩38,064 | ₩38,172 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,211 | ₩38,211 | ₩38,037 | ₩38,060 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩38,064 | ₩38,171 | ₩38,064 | ₩38,171 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩38,974 | ₩38,974 | ₩37,930 | ₩38,104 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,104 | ₩38,251 | ₩38,104 | ₩38,171 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩37,943 | ₩38,184 | ₩37,943 | ₩38,119 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,198 | ₩38,198 | ₩38,077 | ₩38,119 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,251 | ₩38,251 | ₩38,064 | ₩38,171 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,104 | ₩38,104 | ₩37,917 | ₩38,024 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,756 | ₩38,064 | ₩37,756 | ₩38,024 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,729 | ₩37,984 | ₩37,729 | ₩37,984 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,743 | ₩37,783 | ₩37,633 | ₩37,657 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,716 | ₩37,769 | ₩37,656 | ₩37,756 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,743 | ₩37,756 | ₩37,589 | ₩37,646 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩38,024 | ₩38,024 | ₩37,917 | ₩37,957 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩37,917 | ₩37,970 | ₩37,850 | ₩37,970 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,790 | ₩37,850 | ₩37,649 | ₩37,838 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩37,943 | ₩37,984 | ₩37,877 | ₩37,877 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,890 | ₩38,010 | ₩37,890 | ₩38,010 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩38,010 | ₩38,010 | ₩37,756 | ₩37,863 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩37,943 | ₩38,091 | ₩37,943 | ₩38,084 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,716 | ₩37,716 | ₩37,569 | ₩37,689 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,769 | ₩37,769 | ₩37,355 | ₩37,489 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,769 | ₩37,783 | ₩37,689 | ₩37,716 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,636 | ₩37,769 | ₩37,522 | ₩37,729 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,475 | ₩37,475 | ₩37,256 | ₩37,305 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,395 | ₩37,542 | ₩37,395 | ₩37,462 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,515 | ₩37,636 | ₩37,515 | ₩37,555 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,569 | ₩37,609 | ₩37,435 | ₩37,551 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,636 | ₩37,636 | ₩37,381 | ₩37,515 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,729 | ₩37,729 | ₩37,489 | ₩37,622 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,783 | ₩37,783 | ₩37,542 | ₩37,542 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩37,917 | ₩37,917 | ₩37,769 | ₩37,890 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,863 | ₩38,050 | ₩37,863 | ₩37,970 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,662 | ₩37,796 | ₩37,609 | ₩37,689 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,729 | ₩37,796 | ₩37,676 | ₩37,752 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,636 | ₩37,836 | ₩37,636 | ₩37,790 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,315 | ₩37,703 | ₩37,315 | ₩37,703 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,602 | ₩37,649 | ₩37,475 | ₩37,582 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,248 | ₩37,596 | ₩37,248 | ₩37,517 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,662 | ₩37,662 | ₩37,347 | ₩37,529 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,833 | ₩36,873 | ₩36,515 | ₩36,860 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,873 | ₩36,940 | ₩36,833 | ₩36,940 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,659 | ₩36,833 | ₩36,565 | ₩36,833 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,766 | ₩37,060 | ₩36,766 | ₩36,880 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,217 | ₩36,595 | ₩36,191 | ₩36,595 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩36,044 | ₩36,217 | ₩35,910 | ₩36,017 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩36,003 | ₩36,177 | ₩35,883 | ₩35,883 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,365 | ₩36,418 | ₩36,098 | ₩36,098 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,525 | ₩36,605 | ₩36,485 | ₩36,565 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,177 | ₩36,472 | ₩36,110 | ₩36,284 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,177 | ₩36,659 | ₩36,177 | ₩36,365 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩36,933 | ₩37,301 | ₩35,903 | ₩36,204 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,365 | ₩37,007 | ₩36,365 | ₩36,967 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩36,967 | ₩37,055 | ₩36,866 | ₩36,993 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩37,034 | ₩37,074 | ₩36,940 | ₩36,992 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,833 | ₩36,927 | ₩36,832 | ₩36,873 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,686 | ₩36,820 | ₩36,493 | ₩36,493 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,820 | ₩36,820 | ₩36,592 | ₩36,660 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,750 | ₩36,809 | ₩36,646 | ₩36,802 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,886 | ₩36,927 | ₩36,766 | ₩36,775 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,472 | ₩36,698 | ₩36,244 | ₩36,698 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,498 | ₩36,672 | ₩36,457 | ₩36,571 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,860 | ₩36,860 | ₩36,585 | ₩36,632 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,886 | ₩36,900 | ₩36,741 | ₩36,900 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,699 | ₩36,820 | ₩36,498 | ₩36,739 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,101 | ₩37,101 | ₩36,953 | ₩37,000 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩36,980 | ₩37,101 | ₩36,980 | ₩37,054 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩37,060 | ₩37,101 | ₩36,993 | ₩37,074 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,114 | ₩37,114 | ₩36,993 | ₩37,059 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩37,007 | ₩37,047 | ₩36,968 | ₩37,004 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,101 | ₩37,101 | ₩36,940 | ₩36,984 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩37,020 | ₩37,047 | ₩36,927 | ₩37,020 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩37,047 | ₩37,047 | ₩36,927 | ₩36,957 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩36,953 | ₩37,034 | ₩36,913 | ₩36,927 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩36,913 | ₩36,944 | ₩36,846 | ₩36,944 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,886 | ₩36,959 | ₩36,886 | ₩36,917 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩36,960 | ₩36,960 | ₩36,873 | ₩36,890 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩36,980 | ₩36,993 | ₩36,873 | ₩36,900 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩36,967 | ₩36,967 | ₩36,873 | ₩36,900 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩36,927 | ₩36,967 | ₩36,820 | ₩36,967 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,886 | ₩36,900 | ₩36,793 | ₩36,820 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,833 | ₩36,833 | ₩36,672 | ₩36,753 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,793 | ₩36,900 | ₩36,739 | ₩36,860 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,713 | ₩36,799 | ₩36,699 | ₩36,753 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,726 | ₩36,820 | ₩36,713 | ₩36,726 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,766 | ₩36,820 | ₩36,660 | ₩36,753 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,793 | ₩36,793 | ₩36,632 | ₩36,774 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,806 | ₩36,806 | ₩36,667 | ₩36,766 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,833 | ₩36,860 | ₩36,753 | ₩36,798 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,793 | ₩36,806 | ₩36,672 | ₩36,753 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,646 | ₩36,730 | ₩36,619 | ₩36,672 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,699 | ₩36,699 | ₩36,565 | ₩36,592 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,512 | ₩36,579 | ₩36,474 | ₩36,571 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,485 | ₩36,485 | ₩36,378 | ₩36,378 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,579 | ₩36,675 | ₩36,565 | ₩36,592 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,659 | ₩36,659 | ₩36,528 | ₩36,646 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,592 | ₩36,619 | ₩36,485 | ₩36,512 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,659 | ₩36,659 | ₩36,472 | ₩36,498 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,619 | ₩36,619 | ₩36,519 | ₩36,585 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,552 | ₩36,579 | ₩36,485 | ₩36,498 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,311 | ₩36,410 | ₩36,311 | ₩36,410 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,512 | ₩36,512 | ₩36,378 | ₩36,418 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,418 | ₩36,498 | ₩36,405 | ₩36,458 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,351 | ₩36,424 | ₩36,338 | ₩36,424 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,298 | ₩36,338 | ₩36,231 | ₩36,264 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,271 | ₩36,271 | ₩36,124 | ₩36,148 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,191 | ₩36,296 | ₩36,191 | ₩36,216 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,110 | ₩36,204 | ₩36,110 | ₩36,204 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,151 | ₩36,244 | ₩36,124 | ₩36,192 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,151 | ₩36,217 | ₩36,124 | ₩36,171 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,204 | ₩36,217 | ₩36,110 | ₩36,141 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩36,070 | ₩36,097 | ₩35,990 | ₩36,042 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩35,963 | ₩36,057 | ₩35,950 | ₩35,982 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩35,923 | ₩35,923 | ₩35,803 | ₩35,855 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,763 | ₩35,763 | ₩35,736 | ₩35,736 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,843 | ₩35,856 | ₩35,791 | ₩35,843 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩35,937 | ₩36,003 | ₩35,883 | ₩35,915 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,910 | ₩35,965 | ₩35,736 | ₩35,827 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,776 | ₩35,937 | ₩35,776 | ₩35,908 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,549 | ₩35,819 | ₩35,549 | ₩35,819 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,562 | ₩35,688 | ₩35,562 | ₩35,601 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,749 | ₩35,749 | ₩35,562 | ₩35,621 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,669 | ₩35,736 | ₩35,615 | ₩35,681 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,803 | ₩35,803 | ₩35,656 | ₩35,661 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,615 | ₩35,682 | ₩35,522 | ₩35,682 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,455 | ₩35,528 | ₩35,428 | ₩35,500 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,455 | ₩35,482 | ₩35,415 | ₩35,440 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,535 | ₩35,535 | ₩35,415 | ₩35,494 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,334 | ₩35,454 | ₩35,294 | ₩35,454 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩35,000 | ₩35,268 | ₩35,000 | ₩35,226 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩34,933 | ₩34,973 | ₩34,853 | ₩34,960 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,732 | ₩34,920 | ₩34,732 | ₩34,918 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩35,000 | ₩35,080 | ₩34,603 | ₩34,603 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩34,973 | ₩34,973 | ₩34,813 | ₩34,884 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩35,013 | ₩35,027 | ₩34,853 | ₩34,960 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,254 | ₩35,330 | ₩35,067 | ₩35,147 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,334 | ₩35,468 | ₩35,334 | ₩35,467 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,642 | ₩35,645 | ₩35,241 | ₩35,474 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,629 | ₩35,682 | ₩35,615 | ₩35,673 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,615 | ₩35,615 | ₩35,522 | ₩35,586 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,321 | ₩35,483 | ₩35,308 | ₩35,483 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩35,067 | ₩35,219 | ₩35,054 | ₩35,219 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,294 | ₩35,294 | ₩35,094 | ₩35,178 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,201 | ₩35,219 | ₩35,094 | ₩35,219 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,187 | ₩35,227 | ₩35,054 | ₩35,100 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,415 | ₩35,415 | ₩35,254 | ₩35,314 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,254 | ₩35,310 | ₩35,254 | ₩35,310 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,328 | ₩35,442 | ₩35,308 | ₩35,363 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,562 | ₩35,562 | ₩35,308 | ₩35,373 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,549 | ₩35,562 | ₩35,455 | ₩35,514 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,562 | ₩35,562 | ₩35,442 | ₩35,468 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,375 | ₩35,482 | ₩35,334 | ₩35,361 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,268 | ₩35,388 | ₩35,268 | ₩35,314 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,294 | ₩35,324 | ₩35,201 | ₩35,260 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,381 | ₩35,401 | ₩35,201 | ₩35,334 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,442 | ₩35,442 | ₩35,375 | ₩35,407 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,281 | ₩35,281 | ₩35,120 | ₩35,241 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,261 | ₩35,294 | ₩35,147 | ₩35,187 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,227 | ₩35,227 | ₩35,100 | ₩35,106 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,853 | ₩35,080 | ₩34,853 | ₩35,072 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩35,040 | ₩35,040 | ₩34,880 | ₩34,989 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩35,080 | ₩35,080 | ₩34,773 | ₩34,841 | -0.68% | 4.9천 |
|---|