시장 데이터를 불러오는 중
전체 종목
FT Vest International Equity Buffer ETF - September 과거 주가
FT Vest International Equity Buffer ETF - September · YSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest International Equity Buffer ETF - September · YSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,733 | ₩37,860 | ₩37,733 | ₩37,860 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,787 | ₩37,787 | ₩37,599 | ₩37,703 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,773 | ₩37,840 | ₩37,666 | ₩37,805 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,256 | ₩38,256 | ₩38,055 | ₩38,057 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,720 | ₩38,041 | ₩37,720 | ₩37,970 | +0.66% | 1.6만 |
| 2026.10.02 | ₩38,055 | ₩38,055 | ₩37,840 | ₩37,988 | -0.18% | 1.1만 |
| 2026.10.01 | ₩38,015 | ₩38,015 | ₩37,599 | ₩37,693 | -0.85% | 8.4만 |
| 2026.09.30 | ₩38,162 | ₩38,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,988 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,216 | ₩38,216 | ₩37,923 | ₩38,135 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,296 | ₩38,336 | ₩38,095 | ₩38,229 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,256 | ₩38,336 | ₩38,242 | ₩38,256 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,242 | ₩38,242 | ₩38,041 | ₩38,149 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,296 | ₩38,323 | ₩38,095 | ₩38,189 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,591 | ₩38,591 | ₩38,425 | ₩38,551 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,578 | ₩38,578 | ₩38,377 | ₩38,417 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,323 | ₩38,323 | ₩38,096 | ₩38,296 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,417 | ₩38,417 | ₩38,175 | ₩38,283 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,310 | ₩38,310 | ₩37,947 | ₩38,029 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,242 | ₩38,242 | ₩38,001 | ₩38,028 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩38,041 | ₩38,162 | ₩38,041 | ₩38,082 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,283 | ₩38,283 | ₩38,122 | ₩38,135 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩38,149 | ₩38,149 | ₩37,907 | ₩37,974 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩38,115 | ₩38,115 | ₩38,001 | ₩38,001 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩38,083 | ₩38,189 | ₩38,082 | ₩38,082 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,283 | ₩38,283 | ₩38,082 | ₩38,162 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩38,088 | ₩38,175 | ₩38,041 | ₩38,068 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,894 | ₩38,068 | ₩37,894 | ₩37,988 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩38,095 | ₩38,095 | ₩37,894 | ₩37,921 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,189 | ₩38,189 | ₩37,974 | ₩38,001 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩38,149 | ₩38,149 | ₩38,002 | ₩38,061 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩38,149 | ₩38,149 | ₩37,974 | ₩38,048 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩38,162 | ₩38,162 | ₩37,988 | ₩38,048 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,974 | ₩38,041 | ₩37,974 | ₩38,041 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,968 | ₩38,031 | ₩37,894 | ₩37,934 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,921 | ₩37,981 | ₩37,907 | ₩37,981 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,840 | ₩37,875 | ₩37,840 | ₩37,875 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,827 | ₩37,907 | ₩37,827 | ₩37,894 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,914 | ₩37,914 | ₩37,813 | ₩37,870 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩38,028 | ₩38,028 | ₩37,907 | ₩37,954 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,961 | ₩37,961 | ₩37,907 | ₩37,927 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,974 | ₩37,977 | ₩37,925 | ₩37,961 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩38,015 | ₩38,015 | ₩37,880 | ₩37,907 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,907 | ₩37,915 | ₩37,813 | ₩37,813 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩38,001 | ₩38,001 | ₩37,800 | ₩37,840 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,878 | ₩37,907 | ₩37,800 | ₩37,805 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,800 | ₩37,813 | ₩37,720 | ₩37,773 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,907 | ₩37,907 | ₩37,693 | ₩37,740 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,626 | ₩37,740 | ₩37,599 | ₩37,706 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,585 | ₩37,585 | ₩37,458 | ₩37,538 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,572 | ₩37,572 | ₩37,438 | ₩37,438 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,451 | ₩37,492 | ₩37,250 | ₩37,492 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,237 | ₩37,237 | ₩37,036 | ₩37,096 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩37,156 | ₩37,213 | ₩37,103 | ₩37,176 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩37,156 | ₩37,156 | ₩37,049 | ₩37,150 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩37,156 | ₩37,156 | ₩37,009 | ₩37,056 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩37,036 | ₩37,036 | ₩36,875 | ₩36,931 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,317 | ₩37,317 | ₩37,156 | ₩37,203 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,237 | ₩37,237 | ₩36,983 | ₩37,158 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩37,116 | ₩37,116 | ₩36,875 | ₩36,895 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,982 | ₩37,036 | ₩36,881 | ₩37,012 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩37,062 | ₩37,119 | ₩37,062 | ₩37,069 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩37,089 | ₩37,183 | ₩37,089 | ₩37,183 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩37,130 | ₩37,170 | ₩37,050 | ₩37,109 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩37,022 | ₩37,049 | ₩36,942 | ₩36,969 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩37,100 | ₩37,136 | ₩37,097 | ₩37,136 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,875 | ₩37,042 | ₩36,875 | ₩37,042 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,754 | ₩36,915 | ₩36,741 | ₩36,915 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩37,062 | ₩37,170 | ₩37,049 | ₩37,060 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,955 | ₩37,217 | ₩36,955 | ₩37,217 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩37,143 | ₩37,183 | ₩37,065 | ₩37,065 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,942 | ₩36,942 | ₩36,808 | ₩36,888 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,660 | ₩36,928 | ₩36,660 | ₩36,928 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,902 | ₩36,915 | ₩36,694 | ₩36,863 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,607 | ₩36,788 | ₩36,607 | ₩36,714 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,861 | ₩36,861 | ₩36,767 | ₩36,801 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,741 | ₩36,741 | ₩36,580 | ₩36,613 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,808 | ₩36,808 | ₩36,700 | ₩36,700 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩37,116 | ₩37,116 | ₩36,969 | ₩37,029 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩37,103 | ₩37,103 | ₩36,902 | ₩36,995 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,942 | ₩36,942 | ₩36,875 | ₩36,875 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,982 | ₩37,049 | ₩36,928 | ₩36,942 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩37,076 | ₩37,076 | ₩36,888 | ₩36,935 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,607 | ₩36,808 | ₩36,607 | ₩36,808 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,472 | ₩36,707 | ₩36,285 | ₩36,700 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,365 | ₩36,399 | ₩36,151 | ₩36,204 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,674 | ₩36,674 | ₩36,218 | ₩36,415 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,593 | ₩36,593 | ₩36,365 | ₩36,419 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,486 | ₩36,486 | ₩36,291 | ₩36,305 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,700 | ₩36,703 | ₩36,635 | ₩36,687 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,526 | ₩36,580 | ₩36,526 | ₩36,526 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,629 | ₩36,703 | ₩36,629 | ₩36,703 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,451 | ₩37,451 | ₩36,499 | ₩36,609 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,680 | ₩36,727 | ₩36,620 | ₩36,679 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,631 | ₩36,672 | ₩36,607 | ₩36,672 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,754 | ₩36,754 | ₩36,593 | ₩36,603 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,821 | ₩36,821 | ₩36,654 | ₩36,675 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,633 | ₩36,633 | ₩36,499 | ₩36,527 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,318 | ₩36,580 | ₩36,318 | ₩36,550 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,177 | ₩36,499 | ₩36,177 | ₩36,452 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,285 | ₩36,285 | ₩36,152 | ₩36,152 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,278 | ₩36,312 | ₩36,137 | ₩36,273 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,258 | ₩36,258 | ₩36,097 | ₩36,131 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,526 | ₩36,526 | ₩36,365 | ₩36,385 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,379 | ₩36,405 | ₩36,285 | ₩36,405 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,298 | ₩36,325 | ₩36,192 | ₩36,325 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,513 | ₩36,513 | ₩36,352 | ₩36,399 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,470 | ₩36,470 | ₩36,399 | ₩36,439 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,365 | ₩36,432 | ₩36,293 | ₩36,320 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,607 | ₩36,607 | ₩36,486 | ₩36,558 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,218 | ₩36,218 | ₩36,084 | ₩36,136 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩36,057 | ₩36,057 | ₩35,896 | ₩35,912 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,312 | ₩36,312 | ₩36,164 | ₩36,171 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩36,137 | ₩36,258 | ₩36,030 | ₩36,258 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,950 | ₩35,950 | ₩35,777 | ₩35,777 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,936 | ₩35,976 | ₩35,929 | ₩35,950 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,856 | ₩36,057 | ₩35,856 | ₩36,021 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,990 | ₩36,043 | ₩35,936 | ₩36,023 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩36,003 | ₩36,073 | ₩35,842 | ₩35,882 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,218 | ₩36,218 | ₩36,003 | ₩36,065 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,285 | ₩36,285 | ₩35,996 | ₩35,996 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,392 | ₩36,392 | ₩36,231 | ₩36,245 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,486 | ₩36,486 | ₩36,379 | ₩36,412 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,338 | ₩36,338 | ₩36,097 | ₩36,137 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,220 | ₩36,220 | ₩36,177 | ₩36,204 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,177 | ₩36,271 | ₩36,177 | ₩36,231 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,963 | ₩36,164 | ₩35,882 | ₩36,112 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩36,084 | ₩36,097 | ₩35,990 | ₩36,070 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,923 | ₩36,043 | ₩35,815 | ₩36,043 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩36,137 | ₩36,137 | ₩35,896 | ₩36,030 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩35,132 | ₩35,360 | ₩35,065 | ₩35,360 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,199 | ₩35,400 | ₩35,199 | ₩35,351 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩35,157 | ₩35,266 | ₩35,145 | ₩35,225 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,440 | ₩35,440 | ₩35,306 | ₩35,400 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,890 | ₩35,091 | ₩34,810 | ₩35,091 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,729 | ₩34,729 | ₩34,475 | ₩34,555 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,635 | ₩34,635 | ₩34,440 | ₩34,440 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,689 | ₩34,877 | ₩34,575 | ₩34,575 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩35,118 | ₩35,118 | ₩34,944 | ₩35,038 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,676 | ₩34,790 | ₩34,622 | ₩34,743 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,877 | ₩35,038 | ₩34,716 | ₩34,830 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,796 | ₩34,810 | ₩34,327 | ₩34,402 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,783 | ₩34,964 | ₩34,649 | ₩34,959 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,199 | ₩35,225 | ₩35,003 | ₩35,003 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,480 | ₩35,480 | ₩35,301 | ₩35,373 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,252 | ₩35,292 | ₩35,158 | ₩35,259 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩35,118 | ₩35,118 | ₩34,914 | ₩34,914 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,185 | ₩35,225 | ₩35,136 | ₩35,158 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,319 | ₩35,453 | ₩35,299 | ₩35,404 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,494 | ₩35,655 | ₩35,398 | ₩35,419 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩35,051 | ₩35,333 | ₩34,810 | ₩35,333 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩35,145 | ₩35,319 | ₩35,145 | ₩35,225 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,514 | ₩35,514 | ₩35,292 | ₩35,410 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,802 | ₩35,806 | ₩35,715 | ₩35,798 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,440 | ₩35,574 | ₩35,132 | ₩35,574 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩36,124 | ₩36,151 | ₩36,030 | ₩36,084 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,285 | ₩36,405 | ₩36,285 | ₩36,373 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,338 | ₩36,379 | ₩36,285 | ₩36,377 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,312 | ₩36,446 | ₩36,312 | ₩36,352 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,298 | ₩36,298 | ₩36,177 | ₩36,285 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,338 | ₩36,338 | ₩36,177 | ₩36,216 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,231 | ₩36,325 | ₩36,218 | ₩36,283 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,177 | ₩36,258 | ₩36,070 | ₩36,165 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,298 | ₩36,298 | ₩36,204 | ₩36,204 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩36,110 | ₩36,192 | ₩36,084 | ₩36,192 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,204 | ₩36,216 | ₩36,110 | ₩36,172 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,338 | ₩36,338 | ₩36,124 | ₩36,143 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,271 | ₩36,279 | ₩36,164 | ₩36,279 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,338 | ₩36,338 | ₩36,177 | ₩36,177 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩36,070 | ₩36,231 | ₩36,070 | ₩36,231 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,923 | ₩36,043 | ₩35,916 | ₩36,043 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,708 | ₩35,742 | ₩35,641 | ₩35,645 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,963 | ₩35,990 | ₩35,849 | ₩35,909 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,869 | ₩35,869 | ₩35,723 | ₩35,869 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,736 | ₩35,869 | ₩35,735 | ₩35,856 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,813 | ₩35,813 | ₩35,655 | ₩35,735 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩36,003 | ₩36,003 | ₩35,748 | ₩35,896 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,869 | ₩35,869 | ₩35,708 | ₩35,815 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,869 | ₩36,041 | ₩35,856 | ₩35,909 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,775 | ₩35,775 | ₩35,668 | ₩35,735 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,561 | ₩35,681 | ₩35,507 | ₩35,681 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,601 | ₩35,601 | ₩35,476 | ₩35,561 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,346 | ₩35,494 | ₩35,252 | ₩35,494 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,239 | ₩35,400 | ₩35,225 | ₩35,306 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,480 | ₩35,601 | ₩35,480 | ₩35,601 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,628 | ₩35,628 | ₩35,487 | ₩35,534 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,534 | ₩35,534 | ₩35,413 | ₩35,460 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,587 | ₩35,587 | ₩35,347 | ₩35,440 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,494 | ₩35,547 | ₩35,453 | ₩35,547 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,400 | ₩35,400 | ₩35,272 | ₩35,373 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,266 | ₩35,266 | ₩35,145 | ₩35,239 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,212 | ₩35,306 | ₩35,199 | ₩35,306 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,373 | ₩35,427 | ₩35,239 | ₩35,307 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩35,158 | ₩35,268 | ₩35,158 | ₩35,268 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩35,130 | ₩35,130 | ₩34,991 | ₩35,051 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩35,011 | ₩35,011 | ₩34,850 | ₩34,884 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,930 | ₩35,011 | ₩34,930 | ₩34,968 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,997 | ₩34,997 | ₩34,850 | ₩34,910 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,957 | ₩34,964 | ₩34,890 | ₩34,964 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,997 | ₩34,997 | ₩34,930 | ₩34,930 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,716 | ₩34,957 | ₩34,716 | ₩34,932 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,770 | ₩34,823 | ₩34,743 | ₩34,756 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,783 | ₩34,783 | ₩34,753 | ₩34,753 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,743 | ₩34,743 | ₩34,609 | ₩34,649 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,554 | ₩34,554 | ₩34,461 | ₩34,481 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,635 | ₩34,716 | ₩34,609 | ₩34,650 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,863 | ₩34,863 | ₩34,622 | ₩34,728 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,796 | ₩34,796 | ₩34,562 | ₩34,676 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,568 | ₩34,770 | ₩34,568 | ₩34,756 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,488 | ₩34,676 | ₩34,421 | ₩34,649 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,528 | ₩34,528 | ₩34,395 | ₩34,461 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,555 | ₩34,555 | ₩34,421 | ₩34,461 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,582 | ₩34,582 | ₩34,432 | ₩34,476 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,568 | ₩34,595 | ₩34,407 | ₩34,528 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,381 | ₩34,488 | ₩34,367 | ₩34,488 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,247 | ₩34,407 | ₩34,233 | ₩34,273 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,354 | ₩34,381 | ₩34,265 | ₩34,281 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,367 | ₩34,461 | ₩34,206 | ₩34,407 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,193 | ₩34,354 | ₩34,186 | ₩34,340 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,992 | ₩34,126 | ₩33,938 | ₩34,112 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,858 | ₩33,898 | ₩33,777 | ₩33,871 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,777 | ₩33,911 | ₩33,643 | ₩33,885 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,965 | ₩33,978 | ₩33,469 | ₩33,536 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,898 | ₩33,911 | ₩33,730 | ₩33,776 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,898 | ₩33,938 | ₩33,710 | ₩33,871 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,248 | ₩34,273 | ₩34,051 | ₩34,051 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,354 | ₩34,433 | ₩34,330 | ₩34,381 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,595 | ₩34,595 | ₩34,397 | ₩34,421 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,548 | ₩34,609 | ₩34,488 | ₩34,567 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,421 | ₩34,501 | ₩34,421 | ₩34,477 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,327 | ₩34,366 | ₩34,213 | ₩34,340 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩34,059 | ₩34,166 | ₩33,938 | ₩34,138 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,180 | ₩34,180 | ₩34,005 | ₩34,099 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩34,086 | ₩34,153 | ₩34,032 | ₩34,099 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩34,086 | ₩34,139 | ₩33,938 | ₩34,045 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,300 | ₩34,300 | ₩34,166 | ₩34,247 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,327 | ₩34,327 | ₩34,139 | ₩34,220 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,314 | ₩34,340 | ₩34,253 | ₩34,253 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,367 | ₩34,489 | ₩34,260 | ₩34,335 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,528 | ₩34,542 | ₩34,407 | ₩34,487 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,501 | ₩34,501 | ₩34,394 | ₩34,488 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,434 | ₩34,434 | ₩34,336 | ₩34,381 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,340 | ₩34,381 | ₩34,287 | ₩34,354 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,381 | ₩34,381 | ₩34,193 | ₩34,300 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,421 | ₩34,434 | ₩34,300 | ₩34,327 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,448 | ₩34,488 | ₩34,367 | ₩34,475 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,287 | ₩34,327 | ₩34,206 | ₩34,327 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,340 | ₩34,354 | ₩34,193 | ₩34,300 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,233 | ₩34,247 | ₩34,086 | ₩34,193 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,952 | ₩34,180 | ₩33,831 | ₩34,153 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,992 | ₩34,072 | ₩33,911 | ₩33,996 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,189 | ₩34,189 | ₩33,858 | ₩33,858 | -0.97% | 1.8만 |
|---|