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 | ₩38,745 | ₩38,765 | ₩38,638 | ₩38,765 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,718 | ₩38,718 | ₩38,464 | ₩38,618 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,572 | ₩38,738 | ₩38,571 | ₩38,738 | +0.43% | 6.1천 |
| 2026.10.06 | ₩39,093 | ₩39,093 | ₩38,906 | ₩38,947 | -0.37% | 6천 |
| 2026.10.05 | ₩38,892 | ₩38,899 | ₩38,691 | ₩38,880 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,584 | ₩38,906 | ₩38,584 | ₩38,906 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,504 | ₩38,691 | ₩38,504 | ₩38,584 | +0.21% | 2.6만 |
| 2026.09.30 | ₩38,968 | ₩39,005 | ₩38,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,840 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩39,066 | ₩39,066 | ₩38,799 | ₩38,936 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,133 | ₩39,133 | ₩38,993 | ₩38,993 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩39,073 | ₩39,079 | ₩39,073 | ₩39,079 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩38,966 | ₩39,013 | ₩38,865 | ₩38,926 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩39,013 | ₩39,013 | ₩38,959 | ₩38,972 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,347 | ₩39,347 | ₩39,120 | ₩39,233 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,106 | ₩39,227 | ₩39,106 | ₩39,172 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩39,066 | ₩39,066 | ₩38,879 | ₩38,946 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,200 | ₩39,213 | ₩39,066 | ₩39,066 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩39,026 | ₩39,130 | ₩38,959 | ₩38,959 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,187 | ₩39,187 | ₩38,959 | ₩39,021 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩38,972 | ₩39,133 | ₩38,972 | ₩39,100 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,173 | ₩39,267 | ₩39,146 | ₩39,193 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,240 | ₩39,240 | ₩38,972 | ₩38,972 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,387 | ₩39,387 | ₩39,120 | ₩39,160 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,320 | ₩39,360 | ₩39,294 | ₩39,327 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,467 | ₩39,467 | ₩39,394 | ₩39,394 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,253 | ₩39,405 | ₩39,253 | ₩39,374 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩39,053 | ₩39,207 | ₩39,053 | ₩39,207 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,207 | ₩39,267 | ₩39,106 | ₩39,133 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,414 | ₩39,414 | ₩39,227 | ₩39,260 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,294 | ₩39,294 | ₩39,227 | ₩39,253 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,387 | ₩39,387 | ₩39,253 | ₩39,273 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,441 | ₩39,441 | ₩39,280 | ₩39,280 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,296 | ₩39,360 | ₩39,280 | ₩39,327 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,170 | ₩39,295 | ₩39,170 | ₩39,200 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,200 | ₩39,261 | ₩39,200 | ₩39,261 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,120 | ₩39,187 | ₩39,019 | ₩39,069 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩39,079 | ₩39,213 | ₩39,079 | ₩39,093 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,106 | ₩39,160 | ₩39,053 | ₩39,053 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,334 | ₩39,334 | ₩39,213 | ₩39,261 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,146 | ₩39,320 | ₩39,146 | ₩39,253 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,347 | ₩39,347 | ₩39,200 | ₩39,200 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,360 | ₩39,360 | ₩39,200 | ₩39,205 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,193 | ₩39,193 | ₩39,094 | ₩39,153 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,320 | ₩39,320 | ₩39,079 | ₩39,145 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,160 | ₩39,213 | ₩39,120 | ₩39,188 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,133 | ₩39,146 | ₩38,986 | ₩38,991 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,253 | ₩39,253 | ₩39,026 | ₩39,026 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,852 | ₩38,999 | ₩38,852 | ₩38,997 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,665 | ₩38,852 | ₩38,665 | ₩38,785 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,892 | ₩38,892 | ₩38,718 | ₩38,790 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,571 | ₩38,847 | ₩38,571 | ₩38,847 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,558 | ₩38,678 | ₩38,421 | ₩38,464 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,464 | ₩38,534 | ₩38,464 | ₩38,519 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,584 | ₩38,584 | ₩38,424 | ₩38,497 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,531 | ₩38,531 | ₩38,357 | ₩38,405 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,384 | ₩38,384 | ₩38,250 | ₩38,297 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,651 | ₩38,651 | ₩38,477 | ₩38,530 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,611 | ₩38,611 | ₩38,370 | ₩38,491 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,464 | ₩38,464 | ₩38,263 | ₩38,263 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,370 | ₩38,390 | ₩38,243 | ₩38,304 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,250 | ₩38,468 | ₩38,250 | ₩38,412 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,451 | ₩38,571 | ₩38,411 | ₩38,504 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,477 | ₩38,493 | ₩38,457 | ₩38,493 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,344 | ₩38,370 | ₩38,257 | ₩38,324 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,424 | ₩38,477 | ₩38,384 | ₩38,464 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,437 | ₩38,447 | ₩38,330 | ₩38,404 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,130 | ₩38,251 | ₩38,089 | ₩38,251 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,451 | ₩38,489 | ₩38,451 | ₩38,451 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,538 | ₩38,665 | ₩38,504 | ₩38,665 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,357 | ₩38,558 | ₩38,357 | ₩38,456 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,344 | ₩38,344 | ₩38,196 | ₩38,290 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,344 | ₩38,357 | ₩38,250 | ₩38,340 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,130 | ₩38,330 | ₩38,130 | ₩38,267 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩38,083 | ₩38,183 | ₩38,063 | ₩38,131 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,344 | ₩38,344 | ₩38,143 | ₩38,205 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,130 | ₩38,130 | ₩38,009 | ₩38,084 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,183 | ₩38,203 | ₩38,103 | ₩38,183 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,504 | ₩38,504 | ₩38,357 | ₩38,405 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,491 | ₩38,491 | ₩38,317 | ₩38,392 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,357 | ₩38,558 | ₩38,269 | ₩38,269 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,518 | ₩38,518 | ₩38,330 | ₩38,384 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,277 | ₩38,411 | ₩38,263 | ₩38,344 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,210 | ₩38,230 | ₩38,049 | ₩38,217 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,675 | ₩38,143 | ₩37,675 | ₩38,143 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,808 | ₩37,835 | ₩37,648 | ₩37,677 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩37,982 | ₩38,036 | ₩37,815 | ₩37,883 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,715 | ₩38,009 | ₩37,715 | ₩37,882 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩37,956 | ₩37,969 | ₩37,703 | ₩37,703 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩38,063 | ₩38,237 | ₩38,063 | ₩38,171 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,210 | ₩38,210 | ₩38,036 | ₩38,059 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩38,063 | ₩38,170 | ₩38,063 | ₩38,170 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩38,972 | ₩38,972 | ₩37,929 | ₩38,103 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,103 | ₩38,250 | ₩38,103 | ₩38,170 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩37,942 | ₩38,183 | ₩37,942 | ₩38,118 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,196 | ₩38,196 | ₩38,076 | ₩38,118 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,250 | ₩38,250 | ₩38,063 | ₩38,170 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,103 | ₩38,103 | ₩37,916 | ₩38,023 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,755 | ₩38,063 | ₩37,755 | ₩38,023 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,728 | ₩37,982 | ₩37,728 | ₩37,982 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,742 | ₩37,782 | ₩37,632 | ₩37,656 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,715 | ₩37,768 | ₩37,655 | ₩37,755 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,742 | ₩37,755 | ₩37,588 | ₩37,645 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩38,023 | ₩38,023 | ₩37,916 | ₩37,956 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩37,916 | ₩37,969 | ₩37,849 | ₩37,969 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,788 | ₩37,849 | ₩37,648 | ₩37,837 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩37,942 | ₩37,982 | ₩37,875 | ₩37,875 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,889 | ₩38,009 | ₩37,889 | ₩38,009 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩38,009 | ₩38,009 | ₩37,755 | ₩37,862 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩37,942 | ₩38,089 | ₩37,942 | ₩38,083 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,715 | ₩37,715 | ₩37,568 | ₩37,688 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,768 | ₩37,768 | ₩37,354 | ₩37,487 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,768 | ₩37,782 | ₩37,688 | ₩37,715 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,635 | ₩37,768 | ₩37,521 | ₩37,728 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,474 | ₩37,474 | ₩37,255 | ₩37,304 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,394 | ₩37,541 | ₩37,394 | ₩37,461 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,514 | ₩37,635 | ₩37,514 | ₩37,554 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,568 | ₩37,608 | ₩37,434 | ₩37,550 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,635 | ₩37,635 | ₩37,380 | ₩37,514 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,728 | ₩37,728 | ₩37,487 | ₩37,621 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,782 | ₩37,782 | ₩37,541 | ₩37,541 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩37,916 | ₩37,916 | ₩37,768 | ₩37,889 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,862 | ₩38,049 | ₩37,862 | ₩37,969 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,661 | ₩37,795 | ₩37,608 | ₩37,688 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,728 | ₩37,795 | ₩37,675 | ₩37,751 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,635 | ₩37,835 | ₩37,635 | ₩37,788 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,313 | ₩37,701 | ₩37,313 | ₩37,701 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,601 | ₩37,648 | ₩37,474 | ₩37,581 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,247 | ₩37,594 | ₩37,247 | ₩37,515 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,661 | ₩37,661 | ₩37,346 | ₩37,528 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,832 | ₩36,872 | ₩36,513 | ₩36,859 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,872 | ₩36,939 | ₩36,832 | ₩36,939 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,658 | ₩36,832 | ₩36,564 | ₩36,832 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,765 | ₩37,059 | ₩36,765 | ₩36,879 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,216 | ₩36,594 | ₩36,190 | ₩36,594 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩36,042 | ₩36,216 | ₩35,909 | ₩36,016 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩36,002 | ₩36,176 | ₩35,882 | ₩35,882 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,364 | ₩36,417 | ₩36,097 | ₩36,097 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,524 | ₩36,604 | ₩36,484 | ₩36,564 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,176 | ₩36,471 | ₩36,109 | ₩36,283 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,176 | ₩36,658 | ₩36,176 | ₩36,364 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩36,932 | ₩37,300 | ₩35,902 | ₩36,203 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,364 | ₩37,006 | ₩36,364 | ₩36,966 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩36,966 | ₩37,054 | ₩36,865 | ₩36,992 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩37,033 | ₩37,073 | ₩36,939 | ₩36,991 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,832 | ₩36,925 | ₩36,830 | ₩36,872 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,685 | ₩36,818 | ₩36,492 | ₩36,492 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,818 | ₩36,818 | ₩36,591 | ₩36,659 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,749 | ₩36,808 | ₩36,645 | ₩36,801 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,885 | ₩36,925 | ₩36,765 | ₩36,774 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,471 | ₩36,697 | ₩36,243 | ₩36,697 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,497 | ₩36,671 | ₩36,456 | ₩36,570 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,859 | ₩36,859 | ₩36,584 | ₩36,631 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,885 | ₩36,899 | ₩36,740 | ₩36,899 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,698 | ₩36,818 | ₩36,497 | ₩36,738 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,099 | ₩37,099 | ₩36,952 | ₩36,999 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩36,979 | ₩37,099 | ₩36,979 | ₩37,053 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩37,059 | ₩37,099 | ₩36,992 | ₩37,073 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,113 | ₩37,113 | ₩36,992 | ₩37,058 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩37,006 | ₩37,046 | ₩36,967 | ₩37,003 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,099 | ₩37,099 | ₩36,939 | ₩36,983 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩37,019 | ₩37,046 | ₩36,925 | ₩37,019 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩37,046 | ₩37,046 | ₩36,925 | ₩36,956 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩36,952 | ₩37,033 | ₩36,912 | ₩36,925 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩36,912 | ₩36,943 | ₩36,845 | ₩36,943 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,885 | ₩36,958 | ₩36,885 | ₩36,916 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩36,959 | ₩36,959 | ₩36,872 | ₩36,889 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩36,979 | ₩36,992 | ₩36,872 | ₩36,899 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩36,966 | ₩36,966 | ₩36,872 | ₩36,899 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩36,925 | ₩36,966 | ₩36,818 | ₩36,966 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,885 | ₩36,899 | ₩36,792 | ₩36,818 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,832 | ₩36,832 | ₩36,671 | ₩36,752 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,792 | ₩36,899 | ₩36,738 | ₩36,859 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,711 | ₩36,798 | ₩36,698 | ₩36,752 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,725 | ₩36,818 | ₩36,711 | ₩36,725 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,765 | ₩36,818 | ₩36,659 | ₩36,752 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,792 | ₩36,792 | ₩36,631 | ₩36,773 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,805 | ₩36,805 | ₩36,666 | ₩36,765 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,832 | ₩36,859 | ₩36,752 | ₩36,797 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,792 | ₩36,805 | ₩36,671 | ₩36,752 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,645 | ₩36,729 | ₩36,618 | ₩36,671 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,698 | ₩36,698 | ₩36,564 | ₩36,591 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,511 | ₩36,578 | ₩36,473 | ₩36,570 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,484 | ₩36,484 | ₩36,377 | ₩36,377 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,578 | ₩36,674 | ₩36,564 | ₩36,591 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,658 | ₩36,658 | ₩36,527 | ₩36,645 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,591 | ₩36,618 | ₩36,484 | ₩36,511 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,658 | ₩36,658 | ₩36,471 | ₩36,497 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,618 | ₩36,618 | ₩36,517 | ₩36,584 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,551 | ₩36,578 | ₩36,484 | ₩36,497 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,310 | ₩36,409 | ₩36,310 | ₩36,409 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,511 | ₩36,511 | ₩36,377 | ₩36,417 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,417 | ₩36,497 | ₩36,404 | ₩36,457 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,350 | ₩36,422 | ₩36,337 | ₩36,422 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,297 | ₩36,337 | ₩36,230 | ₩36,263 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,270 | ₩36,270 | ₩36,123 | ₩36,147 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,190 | ₩36,295 | ₩36,190 | ₩36,215 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,109 | ₩36,203 | ₩36,109 | ₩36,203 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,150 | ₩36,243 | ₩36,123 | ₩36,191 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,150 | ₩36,216 | ₩36,123 | ₩36,170 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,203 | ₩36,216 | ₩36,109 | ₩36,140 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩36,069 | ₩36,096 | ₩35,989 | ₩36,041 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩35,962 | ₩36,056 | ₩35,949 | ₩35,981 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩35,922 | ₩35,922 | ₩35,802 | ₩35,854 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,762 | ₩35,762 | ₩35,735 | ₩35,735 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,842 | ₩35,855 | ₩35,790 | ₩35,842 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩35,935 | ₩36,002 | ₩35,882 | ₩35,914 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,909 | ₩35,964 | ₩35,735 | ₩35,826 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,775 | ₩35,935 | ₩35,775 | ₩35,907 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,547 | ₩35,818 | ₩35,547 | ₩35,818 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,561 | ₩35,687 | ₩35,561 | ₩35,600 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,748 | ₩35,748 | ₩35,561 | ₩35,620 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,668 | ₩35,735 | ₩35,614 | ₩35,680 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,802 | ₩35,802 | ₩35,655 | ₩35,660 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,614 | ₩35,681 | ₩35,521 | ₩35,681 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,454 | ₩35,527 | ₩35,427 | ₩35,499 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,454 | ₩35,481 | ₩35,414 | ₩35,439 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,534 | ₩35,534 | ₩35,414 | ₩35,493 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,333 | ₩35,452 | ₩35,293 | ₩35,452 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩34,999 | ₩35,267 | ₩34,999 | ₩35,225 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩34,932 | ₩34,972 | ₩34,852 | ₩34,959 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,731 | ₩34,919 | ₩34,731 | ₩34,917 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩34,999 | ₩35,079 | ₩34,602 | ₩34,602 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩34,972 | ₩34,972 | ₩34,812 | ₩34,883 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩35,012 | ₩35,026 | ₩34,852 | ₩34,959 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,253 | ₩35,329 | ₩35,066 | ₩35,146 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,333 | ₩35,467 | ₩35,333 | ₩35,466 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,641 | ₩35,644 | ₩35,240 | ₩35,473 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,628 | ₩35,681 | ₩35,614 | ₩35,672 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,614 | ₩35,614 | ₩35,521 | ₩35,585 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,320 | ₩35,482 | ₩35,307 | ₩35,482 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩35,066 | ₩35,218 | ₩35,052 | ₩35,218 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,293 | ₩35,293 | ₩35,093 | ₩35,177 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,200 | ₩35,218 | ₩35,093 | ₩35,218 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,186 | ₩35,226 | ₩35,052 | ₩35,099 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,414 | ₩35,414 | ₩35,253 | ₩35,313 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,253 | ₩35,309 | ₩35,253 | ₩35,309 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,327 | ₩35,440 | ₩35,307 | ₩35,362 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,561 | ₩35,561 | ₩35,307 | ₩35,372 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,547 | ₩35,561 | ₩35,454 | ₩35,513 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,561 | ₩35,561 | ₩35,440 | ₩35,467 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,374 | ₩35,481 | ₩35,333 | ₩35,360 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,267 | ₩35,387 | ₩35,267 | ₩35,313 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,293 | ₩35,323 | ₩35,200 | ₩35,258 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,380 | ₩35,400 | ₩35,200 | ₩35,333 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,440 | ₩35,440 | ₩35,374 | ₩35,406 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,280 | ₩35,280 | ₩35,119 | ₩35,240 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,260 | ₩35,293 | ₩35,146 | ₩35,186 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,226 | ₩35,226 | ₩35,099 | ₩35,105 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,852 | ₩35,079 | ₩34,852 | ₩35,071 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩35,039 | ₩35,039 | ₩34,879 | ₩34,988 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩35,079 | ₩35,079 | ₩34,772 | ₩34,840 | -0.68% | 4.9천 |
|---|