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 | ₩38,739 | ₩38,759 | ₩38,632 | ₩38,759 | +0.05% | 5.3천 |
| 2026.10.08 | ₩38,712 | ₩38,712 | ₩38,458 | ₩38,612 | -0.26% | 5.9천 |
| 2026.10.07 | ₩38,567 | ₩38,733 | ₩38,565 | ₩38,733 | +0.43% | 6.1천 |
| 2026.10.06 | ₩39,087 | ₩39,087 | ₩38,900 | ₩38,941 | -0.37% | 6천 |
| 2026.10.05 | ₩38,886 | ₩38,893 | ₩38,686 | ₩38,874 | -0.03% | 2.3천 |
| 2026.10.02 | ₩38,579 | ₩38,900 | ₩38,579 | ₩38,900 | +0.83% | 1.4만 |
| 2026.10.01 | ₩38,498 | ₩38,686 | ₩38,498 | ₩38,579 | +0.21% | 2.6만 |
| 2026.09.30 | ₩38,963 | ₩38,999 | ₩38,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,834 |
| -0.33% |
| 5.1천 |
| 2026.09.29 | ₩39,060 | ₩39,060 | ₩38,793 | ₩38,931 | -0.33% | 8.3천 |
|---|
| 2026.09.28 | ₩39,127 | ₩39,127 | ₩38,987 | ₩38,987 | -0.36% | 1.4천 |
|---|
| 2026.09.25 | ₩39,067 | ₩39,074 | ₩39,067 | ₩39,074 | +0.02% | 300 |
|---|
| 2026.09.24 | ₩38,960 | ₩39,007 | ₩38,860 | ₩38,920 | -0.10% | 1.2만 |
|---|
| 2026.09.23 | ₩39,007 | ₩39,007 | ₩38,953 | ₩38,967 | -0.10% | 7.2천 |
|---|
| 2026.09.22 | ₩39,341 | ₩39,341 | ₩39,114 | ₩39,227 | -0.29% | 7천 |
|---|
| 2026.09.21 | ₩39,100 | ₩39,221 | ₩39,100 | ₩39,166 | +0.17% | 1.2만 |
|---|
| 2026.09.18 | ₩39,060 | ₩39,060 | ₩38,873 | ₩38,940 | -0.31% | 2.2만 |
|---|
| 2026.09.17 | ₩39,194 | ₩39,207 | ₩39,060 | ₩39,060 | -0.34% | 9.8천 |
|---|
| 2026.09.16 | ₩39,020 | ₩39,124 | ₩38,953 | ₩38,953 | -0.17% | 4천 |
|---|
| 2026.09.15 | ₩39,181 | ₩39,181 | ₩38,953 | ₩39,015 | -0.42% | 4천 |
|---|
| 2026.09.14 | ₩38,967 | ₩39,127 | ₩38,967 | ₩39,094 | +0.33% | 3.5천 |
|---|
| 2026.09.11 | ₩39,167 | ₩39,261 | ₩39,141 | ₩39,187 | +0.05% | 5.2천 |
|---|
| 2026.09.10 | ₩39,234 | ₩39,234 | ₩38,967 | ₩38,967 | -0.68% | 6.8천 |
|---|
| 2026.09.09 | ₩39,381 | ₩39,381 | ₩39,114 | ₩39,154 | -0.58% | 3천 |
|---|
| 2026.09.08 | ₩39,314 | ₩39,355 | ₩39,288 | ₩39,321 | +0.02% | 2.3천 |
|---|
| 2026.09.04 | ₩39,462 | ₩39,462 | ₩39,388 | ₩39,388 | -0.19% | 1.4천 |
|---|
| 2026.09.03 | ₩39,248 | ₩39,399 | ₩39,248 | ₩39,368 | +0.31% | 2.6만 |
|---|
| 2026.09.02 | ₩39,047 | ₩39,201 | ₩39,047 | ₩39,201 | +0.39% | 1.4천 |
|---|
| 2026.09.01 | ₩39,201 | ₩39,261 | ₩39,100 | ₩39,127 | -0.19% | 1.5만 |
|---|
| 2026.08.31 | ₩39,408 | ₩39,408 | ₩39,221 | ₩39,254 | -0.39% | 4.2천 |
|---|
| 2026.08.28 | ₩39,288 | ₩39,288 | ₩39,221 | ₩39,248 | -0.10% | 2.3천 |
|---|
| 2026.08.27 | ₩39,381 | ₩39,381 | ₩39,248 | ₩39,268 | -0.29% | 7.7천 |
|---|
| 2026.08.26 | ₩39,435 | ₩39,435 | ₩39,274 | ₩39,274 | -0.41% | 2.9천 |
|---|
| 2026.08.25 | ₩39,290 | ₩39,355 | ₩39,274 | ₩39,321 | +0.08% | 3.4천 |
|---|
| 2026.08.24 | ₩39,165 | ₩39,289 | ₩39,165 | ₩39,194 | +0.08% | 2.8천 |
|---|
| 2026.08.21 | ₩39,194 | ₩39,256 | ₩39,194 | ₩39,256 | +0.16% | 1.4천 |
|---|
| 2026.08.20 | ₩39,114 | ₩39,181 | ₩39,013 | ₩39,063 | -0.13% | 15.5만 |
|---|
| 2026.08.19 | ₩39,074 | ₩39,207 | ₩39,074 | ₩39,087 | +0.03% | 1.9만 |
|---|
| 2026.08.18 | ₩39,100 | ₩39,154 | ₩39,047 | ₩39,047 | -0.14% | 1.3만 |
|---|
| 2026.08.17 | ₩39,328 | ₩39,328 | ₩39,207 | ₩39,256 | -0.18% | 3.3천 |
|---|
| 2026.08.14 | ₩39,141 | ₩39,314 | ₩39,141 | ₩39,248 | +0.27% | 4.3천 |
|---|
| 2026.08.13 | ₩39,341 | ₩39,341 | ₩39,194 | ₩39,194 | -0.37% | 5.5천 |
|---|
| 2026.08.12 | ₩39,355 | ₩39,355 | ₩39,194 | ₩39,199 | -0.39% | 3.8천 |
|---|
| 2026.08.11 | ₩39,187 | ₩39,187 | ₩39,088 | ₩39,147 | -0.10% | 2천 |
|---|
| 2026.08.10 | ₩39,314 | ₩39,314 | ₩39,074 | ₩39,139 | -0.45% | 7.4천 |
|---|
| 2026.08.07 | ₩39,154 | ₩39,207 | ₩39,114 | ₩39,182 | +0.07% | 4.7천 |
|---|
| 2026.08.06 | ₩39,127 | ₩39,141 | ₩38,980 | ₩38,985 | -0.36% | 2.7천 |
|---|
| 2026.08.05 | ₩39,248 | ₩39,248 | ₩39,020 | ₩39,020 | -0.58% | 5.5천 |
|---|
| 2026.08.04 | ₩38,846 | ₩38,993 | ₩38,846 | ₩38,991 | +0.37% | 5.2천 |
|---|
| 2026.08.03 | ₩38,659 | ₩38,846 | ₩38,659 | ₩38,779 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩38,886 | ₩38,886 | ₩38,712 | ₩38,785 | -0.26% | 2.3천 |
|---|
| 2026.07.30 | ₩38,565 | ₩38,841 | ₩38,565 | ₩38,841 | +0.71% | 1.7천 |
|---|
| 2026.07.29 | ₩38,552 | ₩38,672 | ₩38,415 | ₩38,458 | -0.24% | 7.1천 |
|---|
| 2026.07.28 | ₩38,458 | ₩38,528 | ₩38,458 | ₩38,513 | +0.14% | 2.9천 |
|---|
| 2026.07.27 | ₩38,579 | ₩38,579 | ₩38,418 | ₩38,492 | -0.23% | 3.1천 |
|---|
| 2026.07.24 | ₩38,525 | ₩38,525 | ₩38,351 | ₩38,399 | -0.33% | 4.3천 |
|---|
| 2026.07.23 | ₩38,378 | ₩38,378 | ₩38,244 | ₩38,291 | -0.23% | 900 |
|---|
| 2026.07.22 | ₩38,646 | ₩38,646 | ₩38,472 | ₩38,524 | -0.31% | 3.1천 |
|---|
| 2026.07.21 | ₩38,605 | ₩38,605 | ₩38,365 | ₩38,485 | -0.31% | 6.2천 |
|---|
| 2026.07.20 | ₩38,458 | ₩38,458 | ₩38,258 | ₩38,258 | -0.52% | 2.6천 |
|---|
| 2026.07.17 | ₩38,365 | ₩38,385 | ₩38,238 | ₩38,298 | -0.17% | 4.9천 |
|---|
| 2026.07.16 | ₩38,244 | ₩38,462 | ₩38,244 | ₩38,406 | +0.42% | 2.2천 |
|---|
| 2026.07.15 | ₩38,445 | ₩38,565 | ₩38,405 | ₩38,498 | +0.14% | 2.1만 |
|---|
| 2026.07.14 | ₩38,472 | ₩38,488 | ₩38,452 | ₩38,488 | +0.04% | 1.2천 |
|---|
| 2026.07.13 | ₩38,338 | ₩38,365 | ₩38,251 | ₩38,318 | -0.05% | 5.5천 |
|---|
| 2026.07.10 | ₩38,418 | ₩38,472 | ₩38,378 | ₩38,458 | +0.10% | 1만 |
|---|
| 2026.07.09 | ₩38,432 | ₩38,441 | ₩38,325 | ₩38,398 | -0.09% | 2.7천 |
|---|
| 2026.07.08 | ₩38,124 | ₩38,246 | ₩38,084 | ₩38,246 | +0.32% | 3.8천 |
|---|
| 2026.07.07 | ₩38,445 | ₩38,484 | ₩38,445 | ₩38,445 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩38,532 | ₩38,659 | ₩38,498 | ₩38,659 | +0.33% | 2.4천 |
|---|
| 2026.07.02 | ₩38,351 | ₩38,552 | ₩38,351 | ₩38,450 | +0.26% | 5천 |
|---|
| 2026.07.01 | ₩38,338 | ₩38,338 | ₩38,191 | ₩38,284 | -0.14% | 8.2천 |
|---|
| 2026.06.30 | ₩38,338 | ₩38,351 | ₩38,244 | ₩38,334 | -0.01% | 2.4천 |
|---|
| 2026.06.29 | ₩38,124 | ₩38,325 | ₩38,124 | ₩38,262 | +0.36% | 1.9만 |
|---|
| 2026.06.26 | ₩38,077 | ₩38,177 | ₩38,057 | ₩38,125 | +0.13% | 2.1천 |
|---|
| 2026.06.25 | ₩38,338 | ₩38,338 | ₩38,137 | ₩38,199 | -0.36% | 3.5천 |
|---|
| 2026.06.24 | ₩38,124 | ₩38,124 | ₩38,003 | ₩38,078 | -0.12% | 3.5천 |
|---|
| 2026.06.23 | ₩38,177 | ₩38,197 | ₩38,097 | ₩38,177 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩38,498 | ₩38,498 | ₩38,351 | ₩38,399 | -0.26% | 2.6천 |
|---|
| 2026.06.18 | ₩38,485 | ₩38,485 | ₩38,311 | ₩38,386 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩38,351 | ₩38,552 | ₩38,263 | ₩38,263 | -0.23% | 9.1천 |
|---|
| 2026.06.16 | ₩38,512 | ₩38,512 | ₩38,325 | ₩38,378 | -0.35% | 9.4천 |
|---|
| 2026.06.15 | ₩38,271 | ₩38,405 | ₩38,258 | ₩38,338 | +0.17% | 2.6만 |
|---|
| 2026.06.12 | ₩38,204 | ₩38,224 | ₩38,044 | ₩38,211 | +0.02% | 2.7천 |
|---|
| 2026.06.11 | ₩37,669 | ₩38,137 | ₩37,669 | ₩38,137 | +1.24% | 3.9천 |
|---|
| 2026.06.10 | ₩37,803 | ₩37,830 | ₩37,642 | ₩37,672 | -0.35% | 4.1천 |
|---|
| 2026.06.09 | ₩37,977 | ₩38,030 | ₩37,810 | ₩37,878 | -0.26% | 2.3천 |
|---|
| 2026.06.08 | ₩37,709 | ₩38,003 | ₩37,709 | ₩37,876 | +0.44% | 7.7천 |
|---|
| 2026.06.05 | ₩37,950 | ₩37,963 | ₩37,697 | ₩37,697 | -0.67% | 1천 |
|---|
| 2026.06.04 | ₩38,057 | ₩38,231 | ₩38,057 | ₩38,165 | +0.28% | 6천 |
|---|
| 2026.06.03 | ₩38,204 | ₩38,204 | ₩38,030 | ₩38,053 | -0.40% | 1.9천 |
|---|
| 2026.06.02 | ₩38,057 | ₩38,164 | ₩38,057 | ₩38,164 | +0.28% | 1.9천 |
|---|
| 2026.06.01 | ₩38,967 | ₩38,967 | ₩37,923 | ₩38,097 | -2.23% | 5.7천 |
|---|
| 2026.05.29 | ₩38,097 | ₩38,244 | ₩38,097 | ₩38,164 | +0.18% | 15.7만 |
|---|
| 2026.05.28 | ₩37,937 | ₩38,177 | ₩37,937 | ₩38,112 | +0.46% | 1만 |
|---|
| 2026.05.27 | ₩38,191 | ₩38,191 | ₩38,070 | ₩38,112 | -0.21% | 10만 |
|---|
| 2026.05.26 | ₩38,244 | ₩38,244 | ₩38,057 | ₩38,164 | -0.21% | 3.2천 |
|---|
| 2026.05.22 | ₩38,097 | ₩38,097 | ₩37,910 | ₩38,017 | -0.21% | 1.1만 |
|---|
| 2026.05.21 | ₩37,749 | ₩38,057 | ₩37,749 | ₩38,017 | +0.71% | 6.4천 |
|---|
| 2026.05.20 | ₩37,723 | ₩37,977 | ₩37,723 | ₩37,977 | +0.67% | 6.8천 |
|---|
| 2026.05.19 | ₩37,736 | ₩37,776 | ₩37,626 | ₩37,650 | -0.23% | 7.9만 |
|---|
| 2026.05.18 | ₩37,709 | ₩37,763 | ₩37,649 | ₩37,749 | +0.11% | 5.5만 |
|---|
| 2026.05.15 | ₩37,736 | ₩37,749 | ₩37,582 | ₩37,640 | -0.26% | 1.9천 |
|---|
| 2026.05.14 | ₩38,017 | ₩38,017 | ₩37,910 | ₩37,950 | -0.18% | 13.6만 |
|---|
| 2026.05.13 | ₩37,910 | ₩37,963 | ₩37,843 | ₩37,963 | +0.14% | 8.6천 |
|---|
| 2026.05.12 | ₩37,783 | ₩37,843 | ₩37,642 | ₩37,831 | +0.13% | 5.3만 |
|---|
| 2026.05.11 | ₩37,937 | ₩37,977 | ₩37,870 | ₩37,870 | -0.18% | 5.2만 |
|---|
| 2026.05.08 | ₩37,883 | ₩38,003 | ₩37,883 | ₩38,003 | +0.32% | 1.9만 |
|---|
| 2026.05.07 | ₩38,003 | ₩38,003 | ₩37,749 | ₩37,856 | -0.39% | 6.2천 |
|---|
| 2026.05.06 | ₩37,937 | ₩38,084 | ₩37,937 | ₩38,077 | +0.37% | 7.4천 |
|---|
| 2026.05.05 | ₩37,709 | ₩37,709 | ₩37,562 | ₩37,682 | -0.07% | 4.9천 |
|---|
| 2026.05.04 | ₩37,763 | ₩37,763 | ₩37,348 | ₩37,482 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩37,763 | ₩37,776 | ₩37,682 | ₩37,709 | -0.14% | 9.1천 |
|---|
| 2026.04.30 | ₩37,629 | ₩37,763 | ₩37,515 | ₩37,723 | +0.25% | 2.3천 |
|---|
| 2026.04.29 | ₩37,468 | ₩37,468 | ₩37,249 | ₩37,299 | -0.45% | 3천 |
|---|
| 2026.04.28 | ₩37,388 | ₩37,535 | ₩37,388 | ₩37,455 | +0.18% | 11.4만 |
|---|
| 2026.04.27 | ₩37,509 | ₩37,629 | ₩37,509 | ₩37,549 | +0.11% | 1.8만 |
|---|
| 2026.04.24 | ₩37,562 | ₩37,602 | ₩37,428 | ₩37,545 | -0.05% | 1.7만 |
|---|
| 2026.04.23 | ₩37,629 | ₩37,629 | ₩37,375 | ₩37,509 | -0.32% | 1.8만 |
|---|
| 2026.04.22 | ₩37,723 | ₩37,723 | ₩37,482 | ₩37,616 | -0.28% | 6.4천 |
|---|
| 2026.04.21 | ₩37,776 | ₩37,776 | ₩37,535 | ₩37,535 | -0.64% | 4.9천 |
|---|
| 2026.04.20 | ₩37,910 | ₩37,910 | ₩37,763 | ₩37,883 | -0.07% | 2.2만 |
|---|
| 2026.04.17 | ₩37,856 | ₩38,044 | ₩37,856 | ₩37,963 | +0.28% | 1.7만 |
|---|
| 2026.04.16 | ₩37,656 | ₩37,789 | ₩37,602 | ₩37,682 | +0.07% | 6.1만 |
|---|
| 2026.04.15 | ₩37,723 | ₩37,789 | ₩37,669 | ₩37,745 | +0.06% | 5.3천 |
|---|
| 2026.04.14 | ₩37,629 | ₩37,830 | ₩37,629 | ₩37,783 | +0.41% | 7.5천 |
|---|
| 2026.04.13 | ₩37,308 | ₩37,696 | ₩37,308 | ₩37,696 | +1.04% | 1.4만 |
|---|
| 2026.04.10 | ₩37,595 | ₩37,642 | ₩37,468 | ₩37,575 | -0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩37,241 | ₩37,589 | ₩37,241 | ₩37,510 | +0.72% | 1.1만 |
|---|
| 2026.04.08 | ₩37,656 | ₩37,656 | ₩37,340 | ₩37,522 | -0.36% | 2.6만 |
|---|
| 2026.04.07 | ₩36,826 | ₩36,866 | ₩36,508 | ₩36,853 | +0.07% | 5.7만 |
|---|
| 2026.04.06 | ₩36,866 | ₩36,933 | ₩36,826 | ₩36,933 | +0.18% | 9.7천 |
|---|
| 2026.04.02 | ₩36,652 | ₩36,826 | ₩36,559 | ₩36,826 | +0.47% | 2.7만 |
|---|
| 2026.04.01 | ₩36,759 | ₩37,054 | ₩36,759 | ₩36,873 | +0.31% | 4.3만 |
|---|
| 2026.03.31 | ₩36,211 | ₩36,588 | ₩36,184 | ₩36,588 | +1.04% | 5.9만 |
|---|
| 2026.03.30 | ₩36,037 | ₩36,211 | ₩35,903 | ₩36,010 | -0.07% | 8.3만 |
|---|
| 2026.03.27 | ₩35,997 | ₩36,171 | ₩35,877 | ₩35,877 | -0.33% | 3만 |
|---|
| 2026.03.26 | ₩36,358 | ₩36,412 | ₩36,092 | ₩36,092 | -0.73% | 4.6만 |
|---|
| 2026.03.25 | ₩36,519 | ₩36,599 | ₩36,479 | ₩36,559 | +0.11% | 1.8만 |
|---|
| 2026.03.24 | ₩36,171 | ₩36,465 | ₩36,104 | ₩36,278 | +0.30% | 23.9만 |
|---|
| 2026.03.23 | ₩36,171 | ₩36,652 | ₩36,171 | ₩36,358 | +0.52% | 24.4만 |
|---|
| 2026.03.20 | ₩36,927 | ₩37,295 | ₩35,897 | ₩36,198 | -1.97% | 34.4만 |
|---|
| 2026.03.19 | ₩36,358 | ₩37,000 | ₩36,358 | ₩36,960 | +1.66% | 1.1만 |
|---|
| 2026.03.18 | ₩36,960 | ₩37,048 | ₩36,860 | ₩36,987 | +0.07% | 2.8만 |
|---|
| 2026.03.17 | ₩37,027 | ₩37,067 | ₩36,933 | ₩36,986 | -0.11% | 1.4만 |
|---|
| 2026.03.16 | ₩36,826 | ₩36,920 | ₩36,825 | ₩36,866 | +0.11% | 1.4만 |
|---|
| 2026.03.13 | ₩36,679 | ₩36,813 | ₩36,487 | ₩36,487 | -0.53% | 3.5만 |
|---|
| 2026.03.12 | ₩36,813 | ₩36,813 | ₩36,586 | ₩36,654 | -0.43% | 3.2천 |
|---|
| 2026.03.11 | ₩36,743 | ₩36,802 | ₩36,639 | ₩36,796 | +0.14% | 3.5천 |
|---|
| 2026.03.10 | ₩36,880 | ₩36,920 | ₩36,759 | ₩36,769 | -0.30% | 1.8천 |
|---|
| 2026.03.09 | ₩36,465 | ₩36,691 | ₩36,238 | ₩36,691 | +0.62% | 3.5만 |
|---|
| 2026.03.06 | ₩36,492 | ₩36,666 | ₩36,450 | ₩36,564 | +0.20% | 2.3만 |
|---|
| 2026.03.05 | ₩36,853 | ₩36,853 | ₩36,579 | ₩36,626 | -0.62% | 5.6천 |
|---|
| 2026.03.04 | ₩36,880 | ₩36,893 | ₩36,734 | ₩36,893 | +0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩36,693 | ₩36,813 | ₩36,492 | ₩36,733 | +0.11% | 1.2만 |
|---|
| 2026.03.02 | ₩37,094 | ₩37,094 | ₩36,947 | ₩36,994 | -0.27% | 4.4천 |
|---|
| 2026.02.27 | ₩36,973 | ₩37,094 | ₩36,973 | ₩37,047 | +0.20% | 1.4만 |
|---|
| 2026.02.26 | ₩37,054 | ₩37,094 | ₩36,987 | ₩37,067 | +0.04% | 5.3천 |
|---|
| 2026.02.25 | ₩37,107 | ₩37,107 | ₩36,987 | ₩37,052 | -0.15% | 1.4만 |
|---|
| 2026.02.24 | ₩37,000 | ₩37,040 | ₩36,961 | ₩36,998 | -0.01% | 5.3천 |
|---|
| 2026.02.23 | ₩37,094 | ₩37,094 | ₩36,933 | ₩36,977 | -0.31% | 2.1천 |
|---|
| 2026.02.20 | ₩37,014 | ₩37,040 | ₩36,920 | ₩37,014 | 0.00% | 2.4만 |
|---|
| 2026.02.19 | ₩37,040 | ₩37,040 | ₩36,920 | ₩36,951 | -0.24% | 4.9천 |
|---|
| 2026.02.18 | ₩36,947 | ₩37,027 | ₩36,907 | ₩36,920 | -0.07% | 7.7천 |
|---|
| 2026.02.17 | ₩36,907 | ₩36,937 | ₩36,840 | ₩36,937 | +0.08% | 4.2천 |
|---|
| 2026.02.13 | ₩36,880 | ₩36,952 | ₩36,880 | ₩36,911 | +0.08% | 8.6천 |
|---|
| 2026.02.12 | ₩36,953 | ₩36,953 | ₩36,866 | ₩36,884 | -0.19% | 5.3천 |
|---|
| 2026.02.11 | ₩36,973 | ₩36,987 | ₩36,866 | ₩36,893 | -0.22% | 4.4만 |
|---|
| 2026.02.10 | ₩36,960 | ₩36,960 | ₩36,866 | ₩36,893 | -0.18% | 4.8천 |
|---|
| 2026.02.09 | ₩36,920 | ₩36,960 | ₩36,813 | ₩36,960 | +0.11% | 8.1천 |
|---|
| 2026.02.06 | ₩36,880 | ₩36,893 | ₩36,786 | ₩36,813 | -0.18% | 4.7천 |
|---|
| 2026.02.05 | ₩36,826 | ₩36,826 | ₩36,666 | ₩36,746 | -0.22% | 3.7천 |
|---|
| 2026.02.04 | ₩36,786 | ₩36,893 | ₩36,733 | ₩36,853 | +0.18% | 6.2천 |
|---|
| 2026.02.03 | ₩36,706 | ₩36,793 | ₩36,693 | ₩36,746 | +0.11% | 8.3천 |
|---|
| 2026.02.02 | ₩36,719 | ₩36,813 | ₩36,706 | ₩36,719 | 0.00% | 4.4만 |
|---|
| 2026.01.30 | ₩36,759 | ₩36,813 | ₩36,654 | ₩36,746 | -0.04% | 34만 |
|---|
| 2026.01.29 | ₩36,786 | ₩36,786 | ₩36,626 | ₩36,767 | -0.05% | 1.3만 |
|---|
| 2026.01.28 | ₩36,800 | ₩36,800 | ₩36,660 | ₩36,759 | -0.11% | 2.6천 |
|---|
| 2026.01.27 | ₩36,826 | ₩36,853 | ₩36,746 | ₩36,792 | -0.09% | 7.5천 |
|---|
| 2026.01.26 | ₩36,786 | ₩36,800 | ₩36,666 | ₩36,746 | -0.11% | 1.7만 |
|---|
| 2026.01.23 | ₩36,639 | ₩36,723 | ₩36,612 | ₩36,666 | +0.07% | 4.9만 |
|---|
| 2026.01.22 | ₩36,693 | ₩36,693 | ₩36,559 | ₩36,586 | -0.29% | 1.9만 |
|---|
| 2026.01.21 | ₩36,505 | ₩36,572 | ₩36,468 | ₩36,564 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩36,479 | ₩36,479 | ₩36,372 | ₩36,372 | -0.29% | 1.2만 |
|---|
| 2026.01.16 | ₩36,572 | ₩36,668 | ₩36,559 | ₩36,586 | +0.04% | 3.2만 |
|---|
| 2026.01.15 | ₩36,652 | ₩36,652 | ₩36,521 | ₩36,639 | -0.04% | 1.7만 |
|---|
| 2026.01.14 | ₩36,586 | ₩36,612 | ₩36,479 | ₩36,505 | -0.22% | 3.8천 |
|---|
| 2026.01.13 | ₩36,652 | ₩36,652 | ₩36,465 | ₩36,492 | -0.44% | 38.5만 |
|---|
| 2026.01.12 | ₩36,612 | ₩36,612 | ₩36,512 | ₩36,579 | -0.09% | 8천 |
|---|
| 2026.01.09 | ₩36,545 | ₩36,572 | ₩36,479 | ₩36,492 | -0.15% | 6.8천 |
|---|
| 2026.01.08 | ₩36,305 | ₩36,404 | ₩36,305 | ₩36,404 | +0.27% | 1.1천 |
|---|
| 2026.01.07 | ₩36,505 | ₩36,505 | ₩36,372 | ₩36,412 | -0.26% | 3.6천 |
|---|
| 2026.01.06 | ₩36,412 | ₩36,492 | ₩36,398 | ₩36,452 | +0.11% | 1.1만 |
|---|
| 2026.01.05 | ₩36,345 | ₩36,417 | ₩36,331 | ₩36,417 | +0.20% | 1.8천 |
|---|
| 2026.01.02 | ₩36,291 | ₩36,331 | ₩36,224 | ₩36,258 | -0.09% | 1.7천 |
|---|
| 2025.12.31 | ₩36,265 | ₩36,265 | ₩36,117 | ₩36,141 | -0.34% | 600 |
|---|
| 2025.12.30 | ₩36,184 | ₩36,290 | ₩36,184 | ₩36,210 | +0.07% | 2.6천 |
|---|
| 2025.12.29 | ₩36,104 | ₩36,198 | ₩36,104 | ₩36,198 | +0.26% | 2천 |
|---|
| 2025.12.26 | ₩36,144 | ₩36,238 | ₩36,117 | ₩36,186 | +0.11% | 1.5천 |
|---|
| 2025.12.24 | ₩36,144 | ₩36,211 | ₩36,117 | ₩36,164 | +0.06% | 4.9천 |
|---|
| 2025.12.23 | ₩36,198 | ₩36,211 | ₩36,104 | ₩36,135 | -0.17% | 1.6천 |
|---|
| 2025.12.22 | ₩36,064 | ₩36,091 | ₩35,984 | ₩36,036 | -0.08% | 4.1천 |
|---|
| 2025.12.19 | ₩35,957 | ₩36,050 | ₩35,943 | ₩35,976 | +0.05% | 2.7만 |
|---|
| 2025.12.18 | ₩35,917 | ₩35,917 | ₩35,796 | ₩35,848 | -0.19% | 2천 |
|---|
| 2025.12.17 | ₩35,756 | ₩35,756 | ₩35,729 | ₩35,729 | -0.07% | 1.2만 |
|---|
| 2025.12.16 | ₩35,836 | ₩35,850 | ₩35,784 | ₩35,836 | 0.00% | 8.5천 |
|---|
| 2025.12.15 | ₩35,930 | ₩35,997 | ₩35,877 | ₩35,909 | -0.06% | 2.7천 |
|---|
| 2025.12.12 | ₩35,903 | ₩35,958 | ₩35,729 | ₩35,820 | -0.23% | 2.2천 |
|---|
| 2025.12.11 | ₩35,770 | ₩35,930 | ₩35,770 | ₩35,902 | +0.37% | 4.4천 |
|---|
| 2025.12.10 | ₩35,542 | ₩35,812 | ₩35,542 | ₩35,812 | +0.76% | 4.1천 |
|---|
| 2025.12.09 | ₩35,556 | ₩35,681 | ₩35,556 | ₩35,594 | +0.11% | 6.3천 |
|---|
| 2025.12.08 | ₩35,743 | ₩35,743 | ₩35,556 | ₩35,614 | -0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩35,663 | ₩35,729 | ₩35,609 | ₩35,675 | +0.03% | 5.5천 |
|---|
| 2025.12.04 | ₩35,796 | ₩35,796 | ₩35,649 | ₩35,655 | -0.40% | 1.3천 |
|---|
| 2025.12.03 | ₩35,609 | ₩35,676 | ₩35,515 | ₩35,676 | +0.19% | 2.9만 |
|---|
| 2025.12.02 | ₩35,449 | ₩35,522 | ₩35,422 | ₩35,494 | +0.13% | 2.9천 |
|---|
| 2025.12.01 | ₩35,449 | ₩35,475 | ₩35,408 | ₩35,434 | -0.04% | 8.2천 |
|---|
| 2025.11.28 | ₩35,529 | ₩35,529 | ₩35,408 | ₩35,487 | -0.12% | 1.5만 |
|---|
| 2025.11.26 | ₩35,328 | ₩35,447 | ₩35,288 | ₩35,447 | +0.34% | 15만 |
|---|
| 2025.11.25 | ₩34,994 | ₩35,261 | ₩34,994 | ₩35,220 | +0.65% | 2.2천 |
|---|
| 2025.11.24 | ₩34,927 | ₩34,967 | ₩34,847 | ₩34,954 | +0.08% | 2.7천 |
|---|
| 2025.11.21 | ₩34,726 | ₩34,913 | ₩34,726 | ₩34,912 | +0.54% | 6.5천 |
|---|
| 2025.11.20 | ₩34,994 | ₩35,074 | ₩34,596 | ₩34,596 | -1.14% | 3.1천 |
|---|
| 2025.11.19 | ₩34,967 | ₩34,967 | ₩34,806 | ₩34,877 | -0.26% | 4.3천 |
|---|
| 2025.11.18 | ₩35,007 | ₩35,020 | ₩34,847 | ₩34,954 | -0.15% | 1.9만 |
|---|
| 2025.11.17 | ₩35,248 | ₩35,324 | ₩35,061 | ₩35,141 | -0.30% | 1만 |
|---|
| 2025.11.14 | ₩35,328 | ₩35,462 | ₩35,328 | ₩35,461 | +0.37% | 2.7천 |
|---|
| 2025.11.13 | ₩35,636 | ₩35,638 | ₩35,234 | ₩35,467 | -0.47% | 4.8천 |
|---|
| 2025.11.12 | ₩35,622 | ₩35,676 | ₩35,609 | ₩35,667 | +0.12% | 1.5만 |
|---|
| 2025.11.11 | ₩35,609 | ₩35,609 | ₩35,515 | ₩35,580 | -0.08% | 7.2천 |
|---|
| 2025.11.10 | ₩35,315 | ₩35,477 | ₩35,301 | ₩35,477 | +0.46% | 2천 |
|---|
| 2025.11.07 | ₩35,061 | ₩35,213 | ₩35,047 | ₩35,213 | +0.43% | 5.4천 |
|---|
| 2025.11.06 | ₩35,288 | ₩35,288 | ₩35,087 | ₩35,172 | -0.33% | 3.7천 |
|---|
| 2025.11.05 | ₩35,194 | ₩35,213 | ₩35,087 | ₩35,213 | +0.05% | 5천 |
|---|
| 2025.11.04 | ₩35,181 | ₩35,221 | ₩35,047 | ₩35,094 | -0.25% | 8.6천 |
|---|
| 2025.11.03 | ₩35,408 | ₩35,408 | ₩35,248 | ₩35,308 | -0.28% | 1.9만 |
|---|
| 2025.10.31 | ₩35,248 | ₩35,304 | ₩35,248 | ₩35,304 | +0.16% | 900 |
|---|
| 2025.10.30 | ₩35,321 | ₩35,435 | ₩35,301 | ₩35,356 | +0.10% | 5.6천 |
|---|
| 2025.10.29 | ₩35,556 | ₩35,556 | ₩35,301 | ₩35,367 | -0.53% | 5천 |
|---|
| 2025.10.28 | ₩35,542 | ₩35,556 | ₩35,449 | ₩35,507 | -0.10% | 1.2천 |
|---|
| 2025.10.27 | ₩35,556 | ₩35,556 | ₩35,435 | ₩35,462 | -0.26% | 4.6천 |
|---|
| 2025.10.24 | ₩35,368 | ₩35,475 | ₩35,328 | ₩35,355 | -0.04% | 1만 |
|---|
| 2025.10.23 | ₩35,261 | ₩35,382 | ₩35,261 | ₩35,308 | +0.13% | 7.5천 |
|---|
| 2025.10.22 | ₩35,288 | ₩35,317 | ₩35,194 | ₩35,253 | -0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩35,375 | ₩35,395 | ₩35,194 | ₩35,328 | -0.13% | 4.6만 |
|---|
| 2025.10.20 | ₩35,435 | ₩35,435 | ₩35,368 | ₩35,400 | -0.10% | 5.3천 |
|---|
| 2025.10.17 | ₩35,275 | ₩35,275 | ₩35,114 | ₩35,234 | -0.11% | 1.6만 |
|---|
| 2025.10.16 | ₩35,255 | ₩35,288 | ₩35,141 | ₩35,181 | -0.21% | 5.6천 |
|---|
| 2025.10.15 | ₩35,221 | ₩35,221 | ₩35,094 | ₩35,099 | -0.35% | 1.1천 |
|---|
| 2025.10.14 | ₩34,847 | ₩35,074 | ₩34,847 | ₩35,066 | +0.63% | 1.4만 |
|---|
| 2025.10.13 | ₩35,034 | ₩35,034 | ₩34,873 | ₩34,983 | -0.15% | 5.4천 |
|---|
| 2025.10.10 | ₩35,074 | ₩35,074 | ₩34,766 | ₩34,835 | -0.68% | 4.9천 |
|---|