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 | ₩37,561 | ₩37,688 | ₩37,561 | ₩37,688 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,614 | ₩37,614 | ₩37,427 | ₩37,531 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,601 | ₩37,667 | ₩37,494 | ₩37,633 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,081 | ₩38,081 | ₩37,881 | ₩37,884 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,547 | ₩37,868 | ₩37,547 | ₩37,797 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,881 | ₩37,881 | ₩37,667 | ₩37,814 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,841 | ₩37,841 | ₩37,427 | ₩37,521 | -0.85% | 8.4만 |
| 2026.09.30 | ₩37,988 | ₩37,988 | ₩37,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,814 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,041 | ₩38,041 | ₩37,750 | ₩37,961 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,121 | ₩38,161 | ₩37,921 | ₩38,055 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,081 | ₩38,161 | ₩38,068 | ₩38,081 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,068 | ₩38,068 | ₩37,868 | ₩37,974 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,121 | ₩38,148 | ₩37,921 | ₩38,015 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,415 | ₩38,415 | ₩38,249 | ₩38,375 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,402 | ₩38,402 | ₩38,201 | ₩38,241 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,148 | ₩38,148 | ₩37,922 | ₩38,121 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,241 | ₩38,241 | ₩38,001 | ₩38,108 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,135 | ₩38,135 | ₩37,774 | ₩37,856 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,068 | ₩38,068 | ₩37,828 | ₩37,854 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,868 | ₩37,988 | ₩37,868 | ₩37,908 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,108 | ₩38,108 | ₩37,948 | ₩37,961 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩37,974 | ₩37,974 | ₩37,734 | ₩37,801 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,941 | ₩37,941 | ₩37,828 | ₩37,828 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,909 | ₩38,015 | ₩37,908 | ₩37,908 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,108 | ₩38,108 | ₩37,908 | ₩37,988 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,914 | ₩38,001 | ₩37,868 | ₩37,894 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,721 | ₩37,894 | ₩37,721 | ₩37,814 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,921 | ₩37,921 | ₩37,721 | ₩37,748 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,015 | ₩38,015 | ₩37,801 | ₩37,828 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩37,974 | ₩37,974 | ₩37,829 | ₩37,888 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩37,974 | ₩37,974 | ₩37,801 | ₩37,874 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩37,988 | ₩37,988 | ₩37,814 | ₩37,874 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,801 | ₩37,868 | ₩37,801 | ₩37,868 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,794 | ₩37,857 | ₩37,721 | ₩37,761 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,748 | ₩37,808 | ₩37,734 | ₩37,808 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,667 | ₩37,702 | ₩37,667 | ₩37,702 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,654 | ₩37,734 | ₩37,654 | ₩37,721 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,741 | ₩37,741 | ₩37,641 | ₩37,697 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,854 | ₩37,854 | ₩37,734 | ₩37,781 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,788 | ₩37,788 | ₩37,734 | ₩37,754 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,801 | ₩37,804 | ₩37,752 | ₩37,788 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,841 | ₩37,841 | ₩37,708 | ₩37,734 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,734 | ₩37,742 | ₩37,641 | ₩37,641 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,828 | ₩37,828 | ₩37,627 | ₩37,667 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,705 | ₩37,734 | ₩37,627 | ₩37,633 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,627 | ₩37,641 | ₩37,547 | ₩37,601 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,734 | ₩37,734 | ₩37,521 | ₩37,567 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,454 | ₩37,567 | ₩37,427 | ₩37,534 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,414 | ₩37,414 | ₩37,287 | ₩37,367 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,401 | ₩37,401 | ₩37,267 | ₩37,267 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,280 | ₩37,320 | ₩37,080 | ₩37,320 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,067 | ₩37,067 | ₩36,867 | ₩36,927 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩36,987 | ₩37,043 | ₩36,933 | ₩37,007 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩36,987 | ₩36,987 | ₩36,880 | ₩36,980 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩36,987 | ₩36,987 | ₩36,840 | ₩36,887 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,867 | ₩36,867 | ₩36,706 | ₩36,763 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,147 | ₩37,147 | ₩36,987 | ₩37,033 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,067 | ₩37,067 | ₩36,815 | ₩36,988 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,947 | ₩36,947 | ₩36,706 | ₩36,726 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,813 | ₩36,867 | ₩36,713 | ₩36,843 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,893 | ₩36,949 | ₩36,893 | ₩36,900 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,920 | ₩37,013 | ₩36,920 | ₩37,013 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,960 | ₩37,000 | ₩36,881 | ₩36,940 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,853 | ₩36,880 | ₩36,773 | ₩36,800 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,931 | ₩36,967 | ₩36,928 | ₩36,967 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,706 | ₩36,873 | ₩36,706 | ₩36,873 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,586 | ₩36,746 | ₩36,573 | ₩36,746 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,893 | ₩37,000 | ₩36,880 | ₩36,891 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,787 | ₩37,047 | ₩36,787 | ₩37,047 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩36,973 | ₩37,013 | ₩36,896 | ₩36,896 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,773 | ₩36,773 | ₩36,640 | ₩36,720 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,493 | ₩36,760 | ₩36,493 | ₩36,760 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,733 | ₩36,746 | ₩36,526 | ₩36,694 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,439 | ₩36,620 | ₩36,439 | ₩36,546 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,693 | ₩36,693 | ₩36,600 | ₩36,633 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,573 | ₩36,573 | ₩36,413 | ₩36,446 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,640 | ₩36,640 | ₩36,533 | ₩36,533 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,947 | ₩36,947 | ₩36,800 | ₩36,860 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,933 | ₩36,933 | ₩36,733 | ₩36,827 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,773 | ₩36,773 | ₩36,706 | ₩36,706 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,813 | ₩36,880 | ₩36,760 | ₩36,773 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,907 | ₩36,907 | ₩36,720 | ₩36,767 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,439 | ₩36,640 | ₩36,439 | ₩36,640 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,306 | ₩36,540 | ₩36,119 | ₩36,533 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,199 | ₩36,233 | ₩35,986 | ₩36,039 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,506 | ₩36,506 | ₩36,052 | ₩36,249 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,426 | ₩36,426 | ₩36,199 | ₩36,253 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,319 | ₩36,319 | ₩36,126 | ₩36,139 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,533 | ₩36,536 | ₩36,468 | ₩36,520 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,359 | ₩36,413 | ₩36,359 | ₩36,359 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,462 | ₩36,536 | ₩36,462 | ₩36,536 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,280 | ₩37,280 | ₩36,333 | ₩36,442 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,513 | ₩36,560 | ₩36,453 | ₩36,512 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,464 | ₩36,505 | ₩36,439 | ₩36,505 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,586 | ₩36,586 | ₩36,426 | ₩36,435 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,653 | ₩36,653 | ₩36,486 | ₩36,508 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,466 | ₩36,466 | ₩36,333 | ₩36,361 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,153 | ₩36,413 | ₩36,153 | ₩36,383 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,012 | ₩36,333 | ₩36,012 | ₩36,286 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,119 | ₩36,119 | ₩35,987 | ₩35,987 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,112 | ₩36,146 | ₩35,972 | ₩36,107 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,092 | ₩36,092 | ₩35,932 | ₩35,966 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,359 | ₩36,359 | ₩36,199 | ₩36,219 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,213 | ₩36,239 | ₩36,119 | ₩36,239 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,132 | ₩36,159 | ₩36,027 | ₩36,159 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,346 | ₩36,346 | ₩36,186 | ₩36,233 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,303 | ₩36,303 | ₩36,233 | ₩36,273 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,199 | ₩36,266 | ₩36,127 | ₩36,154 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,439 | ₩36,439 | ₩36,319 | ₩36,391 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,052 | ₩36,052 | ₩35,919 | ₩35,971 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,892 | ₩35,892 | ₩35,732 | ₩35,748 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,146 | ₩36,146 | ₩35,999 | ₩36,006 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩35,972 | ₩36,092 | ₩35,866 | ₩36,092 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,785 | ₩35,785 | ₩35,613 | ₩35,613 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,772 | ₩35,812 | ₩35,765 | ₩35,785 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,692 | ₩35,892 | ₩35,692 | ₩35,856 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,825 | ₩35,879 | ₩35,772 | ₩35,859 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,839 | ₩35,908 | ₩35,679 | ₩35,719 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,052 | ₩36,052 | ₩35,839 | ₩35,900 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,119 | ₩36,119 | ₩35,832 | ₩35,832 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,226 | ₩36,226 | ₩36,066 | ₩36,079 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,319 | ₩36,319 | ₩36,213 | ₩36,246 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,173 | ₩36,173 | ₩35,932 | ₩35,972 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,055 | ₩36,055 | ₩36,012 | ₩36,039 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,012 | ₩36,106 | ₩36,012 | ₩36,066 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,799 | ₩35,999 | ₩35,719 | ₩35,947 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,919 | ₩35,932 | ₩35,825 | ₩35,906 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,759 | ₩35,879 | ₩35,652 | ₩35,879 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩35,972 | ₩35,972 | ₩35,732 | ₩35,866 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩34,971 | ₩35,198 | ₩34,904 | ₩35,198 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,038 | ₩35,238 | ₩35,038 | ₩35,190 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩34,997 | ₩35,105 | ₩34,985 | ₩35,065 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,278 | ₩35,278 | ₩35,145 | ₩35,238 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,731 | ₩34,931 | ₩34,651 | ₩34,931 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,571 | ₩34,571 | ₩34,317 | ₩34,397 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,477 | ₩34,477 | ₩34,282 | ₩34,282 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,531 | ₩34,718 | ₩34,417 | ₩34,417 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,958 | ₩34,958 | ₩34,784 | ₩34,878 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,517 | ₩34,631 | ₩34,464 | ₩34,584 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,718 | ₩34,878 | ₩34,557 | ₩34,671 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,638 | ₩34,651 | ₩34,170 | ₩34,245 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,624 | ₩34,804 | ₩34,491 | ₩34,799 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,038 | ₩35,065 | ₩34,843 | ₩34,843 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,318 | ₩35,318 | ₩35,139 | ₩35,211 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,091 | ₩35,131 | ₩34,998 | ₩35,098 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,958 | ₩34,958 | ₩34,755 | ₩34,755 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,025 | ₩35,065 | ₩34,975 | ₩34,998 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,158 | ₩35,292 | ₩35,138 | ₩35,242 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,332 | ₩35,492 | ₩35,237 | ₩35,257 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,891 | ₩35,171 | ₩34,651 | ₩35,171 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩34,985 | ₩35,158 | ₩34,985 | ₩35,065 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,352 | ₩35,352 | ₩35,131 | ₩35,249 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,639 | ₩35,643 | ₩35,552 | ₩35,635 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,278 | ₩35,412 | ₩34,971 | ₩35,412 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,959 | ₩35,986 | ₩35,866 | ₩35,919 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,119 | ₩36,239 | ₩36,119 | ₩36,207 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,173 | ₩36,213 | ₩36,119 | ₩36,211 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,146 | ₩36,279 | ₩36,146 | ₩36,186 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,132 | ₩36,132 | ₩36,012 | ₩36,119 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,173 | ₩36,173 | ₩36,012 | ₩36,051 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,066 | ₩36,159 | ₩36,052 | ₩36,118 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,012 | ₩36,092 | ₩35,906 | ₩36,000 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,132 | ₩36,132 | ₩36,039 | ₩36,039 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,946 | ₩36,027 | ₩35,919 | ₩36,027 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,039 | ₩36,051 | ₩35,946 | ₩36,007 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,173 | ₩36,173 | ₩35,959 | ₩35,978 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,106 | ₩36,114 | ₩35,999 | ₩36,114 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,173 | ₩36,173 | ₩36,012 | ₩36,012 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,906 | ₩36,066 | ₩35,906 | ₩36,066 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,759 | ₩35,879 | ₩35,752 | ₩35,879 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,545 | ₩35,579 | ₩35,478 | ₩35,482 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,799 | ₩35,825 | ₩35,685 | ₩35,745 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,705 | ₩35,705 | ₩35,560 | ₩35,705 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,573 | ₩35,705 | ₩35,572 | ₩35,692 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,649 | ₩35,649 | ₩35,492 | ₩35,572 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,839 | ₩35,839 | ₩35,585 | ₩35,732 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,705 | ₩35,705 | ₩35,545 | ₩35,652 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,705 | ₩35,876 | ₩35,692 | ₩35,745 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,612 | ₩35,612 | ₩35,505 | ₩35,572 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,398 | ₩35,518 | ₩35,345 | ₩35,518 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,438 | ₩35,438 | ₩35,314 | ₩35,398 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,185 | ₩35,332 | ₩35,091 | ₩35,332 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,078 | ₩35,238 | ₩35,065 | ₩35,145 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,318 | ₩35,438 | ₩35,318 | ₩35,438 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,465 | ₩35,465 | ₩35,325 | ₩35,372 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,372 | ₩35,372 | ₩35,252 | ₩35,298 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,425 | ₩35,425 | ₩35,186 | ₩35,278 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,332 | ₩35,385 | ₩35,292 | ₩35,385 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,238 | ₩35,238 | ₩35,111 | ₩35,211 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,105 | ₩35,105 | ₩34,985 | ₩35,078 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,051 | ₩35,145 | ₩35,038 | ₩35,145 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,211 | ₩35,265 | ₩35,078 | ₩35,146 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩34,998 | ₩35,107 | ₩34,998 | ₩35,107 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩34,970 | ₩34,970 | ₩34,831 | ₩34,891 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,851 | ₩34,851 | ₩34,691 | ₩34,724 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,771 | ₩34,851 | ₩34,771 | ₩34,808 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,838 | ₩34,838 | ₩34,691 | ₩34,751 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,798 | ₩34,804 | ₩34,731 | ₩34,804 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,838 | ₩34,838 | ₩34,771 | ₩34,771 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,557 | ₩34,798 | ₩34,557 | ₩34,772 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,611 | ₩34,664 | ₩34,584 | ₩34,597 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,624 | ₩34,624 | ₩34,595 | ₩34,595 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,584 | ₩34,584 | ₩34,451 | ₩34,491 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,396 | ₩34,396 | ₩34,304 | ₩34,324 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,477 | ₩34,557 | ₩34,451 | ₩34,492 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,704 | ₩34,704 | ₩34,464 | ₩34,569 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,638 | ₩34,638 | ₩34,404 | ₩34,517 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,411 | ₩34,611 | ₩34,411 | ₩34,597 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,331 | ₩34,517 | ₩34,264 | ₩34,491 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,371 | ₩34,371 | ₩34,238 | ₩34,304 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,397 | ₩34,397 | ₩34,264 | ₩34,304 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,424 | ₩34,424 | ₩34,274 | ₩34,319 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,411 | ₩34,437 | ₩34,250 | ₩34,371 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,224 | ₩34,331 | ₩34,210 | ₩34,331 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,090 | ₩34,250 | ₩34,077 | ₩34,117 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,197 | ₩34,224 | ₩34,109 | ₩34,125 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,210 | ₩34,304 | ₩34,050 | ₩34,250 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,037 | ₩34,197 | ₩34,030 | ₩34,184 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,837 | ₩33,970 | ₩33,783 | ₩33,957 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,703 | ₩33,743 | ₩33,623 | ₩33,717 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,623 | ₩33,757 | ₩33,490 | ₩33,730 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,810 | ₩33,823 | ₩33,316 | ₩33,383 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,743 | ₩33,757 | ₩33,576 | ₩33,622 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,743 | ₩33,783 | ₩33,556 | ₩33,717 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,092 | ₩34,117 | ₩33,895 | ₩33,895 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,197 | ₩34,276 | ₩34,173 | ₩34,224 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,437 | ₩34,437 | ₩34,240 | ₩34,264 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,391 | ₩34,451 | ₩34,331 | ₩34,409 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,264 | ₩34,344 | ₩34,264 | ₩34,320 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,170 | ₩34,209 | ₩34,057 | ₩34,184 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,903 | ₩34,010 | ₩33,783 | ₩33,982 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,024 | ₩34,024 | ₩33,850 | ₩33,943 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,930 | ₩33,997 | ₩33,877 | ₩33,943 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,930 | ₩33,983 | ₩33,783 | ₩33,890 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,144 | ₩34,144 | ₩34,010 | ₩34,090 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,170 | ₩34,170 | ₩33,983 | ₩34,064 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,157 | ₩34,184 | ₩34,097 | ₩34,097 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,210 | ₩34,332 | ₩34,104 | ₩34,178 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,371 | ₩34,384 | ₩34,250 | ₩34,329 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,344 | ₩34,344 | ₩34,237 | ₩34,331 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,277 | ₩34,277 | ₩34,180 | ₩34,224 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,184 | ₩34,224 | ₩34,130 | ₩34,197 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,224 | ₩34,224 | ₩34,037 | ₩34,144 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,264 | ₩34,277 | ₩34,144 | ₩34,170 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,290 | ₩34,331 | ₩34,210 | ₩34,317 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,130 | ₩34,170 | ₩34,050 | ₩34,170 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,184 | ₩34,197 | ₩34,037 | ₩34,144 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,077 | ₩34,090 | ₩33,930 | ₩34,037 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,797 | ₩34,024 | ₩33,676 | ₩33,997 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,837 | ₩33,917 | ₩33,757 | ₩33,841 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,033 | ₩34,033 | ₩33,703 | ₩33,703 | -0.97% | 1.8만 |
|---|