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 | ₩37,570 | ₩37,697 | ₩37,570 | ₩37,697 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,623 | ₩37,623 | ₩37,436 | ₩37,541 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,610 | ₩37,677 | ₩37,503 | ₩37,642 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,091 | ₩38,091 | ₩37,890 | ₩37,893 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,557 | ₩37,877 | ₩37,557 | ₩37,806 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,890 | ₩37,890 | ₩37,677 | ₩37,824 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,850 | ₩37,850 | ₩37,436 | ₩37,530 | -0.85% | 8.4만 |
| 2026.09.30 | ₩37,997 | ₩37,997 | ₩37,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,824 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,051 | ₩38,051 | ₩37,760 | ₩37,971 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,131 | ₩38,171 | ₩37,930 | ₩38,064 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,091 | ₩38,171 | ₩38,077 | ₩38,091 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,077 | ₩38,077 | ₩37,877 | ₩37,984 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,131 | ₩38,157 | ₩37,930 | ₩38,024 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,424 | ₩38,424 | ₩38,259 | ₩38,384 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,411 | ₩38,411 | ₩38,211 | ₩38,251 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,157 | ₩38,157 | ₩37,932 | ₩38,131 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,251 | ₩38,251 | ₩38,011 | ₩38,117 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,144 | ₩38,144 | ₩37,784 | ₩37,865 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,077 | ₩38,077 | ₩37,837 | ₩37,864 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,877 | ₩37,997 | ₩37,877 | ₩37,917 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,117 | ₩38,117 | ₩37,957 | ₩37,971 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩37,984 | ₩37,984 | ₩37,744 | ₩37,810 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,951 | ₩37,951 | ₩37,837 | ₩37,837 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,918 | ₩38,024 | ₩37,917 | ₩37,917 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,117 | ₩38,117 | ₩37,917 | ₩37,997 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,924 | ₩38,011 | ₩37,877 | ₩37,904 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,730 | ₩37,904 | ₩37,730 | ₩37,824 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,930 | ₩37,930 | ₩37,730 | ₩37,757 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,024 | ₩38,024 | ₩37,810 | ₩37,837 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩37,984 | ₩37,984 | ₩37,838 | ₩37,897 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩37,984 | ₩37,984 | ₩37,810 | ₩37,884 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩37,997 | ₩37,997 | ₩37,824 | ₩37,884 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,810 | ₩37,877 | ₩37,810 | ₩37,877 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,804 | ₩37,866 | ₩37,730 | ₩37,770 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,757 | ₩37,817 | ₩37,744 | ₩37,817 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,677 | ₩37,712 | ₩37,677 | ₩37,712 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,663 | ₩37,744 | ₩37,663 | ₩37,730 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,750 | ₩37,750 | ₩37,650 | ₩37,706 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,864 | ₩37,864 | ₩37,744 | ₩37,790 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,797 | ₩37,797 | ₩37,744 | ₩37,764 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,810 | ₩37,813 | ₩37,761 | ₩37,797 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,850 | ₩37,850 | ₩37,717 | ₩37,744 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,744 | ₩37,752 | ₩37,650 | ₩37,650 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,837 | ₩37,837 | ₩37,637 | ₩37,677 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,714 | ₩37,744 | ₩37,637 | ₩37,642 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,637 | ₩37,650 | ₩37,557 | ₩37,610 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,744 | ₩37,744 | ₩37,530 | ₩37,577 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,463 | ₩37,577 | ₩37,436 | ₩37,543 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,423 | ₩37,423 | ₩37,296 | ₩37,376 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,410 | ₩37,410 | ₩37,276 | ₩37,276 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,290 | ₩37,330 | ₩37,089 | ₩37,330 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,076 | ₩37,076 | ₩36,876 | ₩36,936 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩36,996 | ₩37,052 | ₩36,942 | ₩37,016 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩36,996 | ₩36,996 | ₩36,889 | ₩36,989 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩36,996 | ₩36,996 | ₩36,849 | ₩36,896 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,876 | ₩36,876 | ₩36,716 | ₩36,772 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,156 | ₩37,156 | ₩36,996 | ₩37,043 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,076 | ₩37,076 | ₩36,824 | ₩36,997 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,956 | ₩36,956 | ₩36,716 | ₩36,736 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,822 | ₩36,876 | ₩36,722 | ₩36,852 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,902 | ₩36,959 | ₩36,902 | ₩36,909 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,929 | ₩37,023 | ₩36,929 | ₩37,023 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,969 | ₩37,009 | ₩36,890 | ₩36,949 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,862 | ₩36,889 | ₩36,782 | ₩36,809 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,940 | ₩36,976 | ₩36,937 | ₩36,976 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,716 | ₩36,882 | ₩36,716 | ₩36,882 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,595 | ₩36,756 | ₩36,582 | ₩36,756 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,902 | ₩37,009 | ₩36,889 | ₩36,900 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,796 | ₩37,056 | ₩36,796 | ₩37,056 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩36,983 | ₩37,023 | ₩36,905 | ₩36,905 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,782 | ₩36,782 | ₩36,649 | ₩36,729 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,502 | ₩36,769 | ₩36,502 | ₩36,769 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,742 | ₩36,756 | ₩36,535 | ₩36,704 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,449 | ₩36,629 | ₩36,449 | ₩36,555 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,702 | ₩36,702 | ₩36,609 | ₩36,642 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,582 | ₩36,582 | ₩36,422 | ₩36,455 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,649 | ₩36,649 | ₩36,542 | ₩36,542 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,956 | ₩36,956 | ₩36,809 | ₩36,869 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,942 | ₩36,942 | ₩36,742 | ₩36,836 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,782 | ₩36,782 | ₩36,716 | ₩36,716 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,822 | ₩36,889 | ₩36,769 | ₩36,782 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,916 | ₩36,916 | ₩36,729 | ₩36,776 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,449 | ₩36,649 | ₩36,449 | ₩36,649 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,315 | ₩36,549 | ₩36,128 | ₩36,542 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,208 | ₩36,242 | ₩35,995 | ₩36,048 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,515 | ₩36,515 | ₩36,061 | ₩36,258 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,435 | ₩36,435 | ₩36,208 | ₩36,262 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,328 | ₩36,328 | ₩36,135 | ₩36,148 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,542 | ₩36,545 | ₩36,477 | ₩36,529 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,368 | ₩36,422 | ₩36,368 | ₩36,368 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,471 | ₩36,545 | ₩36,471 | ₩36,545 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,290 | ₩37,290 | ₩36,342 | ₩36,451 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,522 | ₩36,569 | ₩36,462 | ₩36,521 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,473 | ₩36,514 | ₩36,449 | ₩36,514 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,595 | ₩36,595 | ₩36,435 | ₩36,444 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,662 | ₩36,662 | ₩36,495 | ₩36,517 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,475 | ₩36,475 | ₩36,342 | ₩36,370 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,161 | ₩36,422 | ₩36,161 | ₩36,392 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,021 | ₩36,342 | ₩36,021 | ₩36,295 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,128 | ₩36,128 | ₩35,996 | ₩35,996 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,121 | ₩36,155 | ₩35,981 | ₩36,116 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,101 | ₩36,101 | ₩35,941 | ₩35,975 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,368 | ₩36,368 | ₩36,208 | ₩36,228 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,222 | ₩36,248 | ₩36,128 | ₩36,248 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,141 | ₩36,168 | ₩36,036 | ₩36,168 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,355 | ₩36,355 | ₩36,195 | ₩36,242 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,312 | ₩36,312 | ₩36,242 | ₩36,282 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,208 | ₩36,275 | ₩36,136 | ₩36,163 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,449 | ₩36,449 | ₩36,328 | ₩36,400 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,061 | ₩36,061 | ₩35,928 | ₩35,980 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,901 | ₩35,901 | ₩35,741 | ₩35,757 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,155 | ₩36,155 | ₩36,008 | ₩36,015 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩35,981 | ₩36,101 | ₩35,874 | ₩36,101 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,794 | ₩35,794 | ₩35,622 | ₩35,622 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,781 | ₩35,821 | ₩35,774 | ₩35,794 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,701 | ₩35,901 | ₩35,701 | ₩35,865 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,834 | ₩35,888 | ₩35,781 | ₩35,868 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,848 | ₩35,917 | ₩35,687 | ₩35,728 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,061 | ₩36,061 | ₩35,848 | ₩35,909 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,128 | ₩36,128 | ₩35,841 | ₩35,841 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,235 | ₩36,235 | ₩36,075 | ₩36,088 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,328 | ₩36,328 | ₩36,222 | ₩36,255 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,181 | ₩36,181 | ₩35,941 | ₩35,981 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,064 | ₩36,064 | ₩36,021 | ₩36,048 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,021 | ₩36,115 | ₩36,021 | ₩36,075 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,808 | ₩36,008 | ₩35,728 | ₩35,956 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,928 | ₩35,941 | ₩35,834 | ₩35,914 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,768 | ₩35,888 | ₩35,661 | ₩35,888 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩35,981 | ₩35,981 | ₩35,741 | ₩35,874 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩34,980 | ₩35,207 | ₩34,913 | ₩35,207 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,047 | ₩35,247 | ₩35,047 | ₩35,199 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩35,005 | ₩35,113 | ₩34,993 | ₩35,073 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,287 | ₩35,287 | ₩35,153 | ₩35,247 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,740 | ₩34,940 | ₩34,659 | ₩34,940 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,579 | ₩34,579 | ₩34,326 | ₩34,406 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,486 | ₩34,486 | ₩34,291 | ₩34,291 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,539 | ₩34,726 | ₩34,426 | ₩34,426 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,967 | ₩34,967 | ₩34,793 | ₩34,886 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,526 | ₩34,639 | ₩34,473 | ₩34,593 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,726 | ₩34,886 | ₩34,566 | ₩34,679 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,646 | ₩34,659 | ₩34,179 | ₩34,254 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,633 | ₩34,813 | ₩34,499 | ₩34,808 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,047 | ₩35,073 | ₩34,852 | ₩34,852 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,327 | ₩35,327 | ₩35,148 | ₩35,220 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,100 | ₩35,140 | ₩35,007 | ₩35,107 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,967 | ₩34,967 | ₩34,764 | ₩34,764 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,033 | ₩35,073 | ₩34,984 | ₩35,007 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,167 | ₩35,300 | ₩35,147 | ₩35,251 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,340 | ₩35,501 | ₩35,246 | ₩35,266 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,900 | ₩35,180 | ₩34,659 | ₩35,180 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩34,993 | ₩35,167 | ₩34,993 | ₩35,073 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,360 | ₩35,360 | ₩35,140 | ₩35,258 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,647 | ₩35,651 | ₩35,561 | ₩35,643 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,287 | ₩35,420 | ₩34,980 | ₩35,420 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,968 | ₩35,995 | ₩35,874 | ₩35,928 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,128 | ₩36,248 | ₩36,128 | ₩36,216 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,181 | ₩36,222 | ₩36,128 | ₩36,220 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,155 | ₩36,288 | ₩36,155 | ₩36,195 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,141 | ₩36,141 | ₩36,021 | ₩36,128 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,181 | ₩36,181 | ₩36,021 | ₩36,060 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,075 | ₩36,168 | ₩36,061 | ₩36,127 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,021 | ₩36,101 | ₩35,914 | ₩36,009 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,141 | ₩36,141 | ₩36,048 | ₩36,048 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,955 | ₩36,036 | ₩35,928 | ₩36,036 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,048 | ₩36,060 | ₩35,955 | ₩36,016 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,181 | ₩36,181 | ₩35,968 | ₩35,987 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,115 | ₩36,123 | ₩36,008 | ₩36,123 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,181 | ₩36,181 | ₩36,021 | ₩36,021 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,914 | ₩36,075 | ₩35,914 | ₩36,075 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,768 | ₩35,888 | ₩35,761 | ₩35,888 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,554 | ₩35,587 | ₩35,487 | ₩35,491 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,808 | ₩35,834 | ₩35,694 | ₩35,754 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,714 | ₩35,714 | ₩35,569 | ₩35,714 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,582 | ₩35,714 | ₩35,581 | ₩35,701 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,658 | ₩35,658 | ₩35,501 | ₩35,581 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,848 | ₩35,848 | ₩35,594 | ₩35,741 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,714 | ₩35,714 | ₩35,554 | ₩35,661 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,714 | ₩35,885 | ₩35,701 | ₩35,754 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,621 | ₩35,621 | ₩35,514 | ₩35,581 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,407 | ₩35,527 | ₩35,354 | ₩35,527 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,447 | ₩35,447 | ₩35,323 | ₩35,407 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,194 | ₩35,340 | ₩35,100 | ₩35,340 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,087 | ₩35,247 | ₩35,073 | ₩35,153 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,327 | ₩35,447 | ₩35,327 | ₩35,447 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,474 | ₩35,474 | ₩35,334 | ₩35,380 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,380 | ₩35,380 | ₩35,260 | ₩35,307 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,434 | ₩35,434 | ₩35,195 | ₩35,287 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,340 | ₩35,394 | ₩35,300 | ₩35,394 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,247 | ₩35,247 | ₩35,120 | ₩35,220 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,113 | ₩35,113 | ₩34,993 | ₩35,087 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,060 | ₩35,153 | ₩35,047 | ₩35,153 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,220 | ₩35,274 | ₩35,087 | ₩35,155 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩35,007 | ₩35,116 | ₩35,007 | ₩35,116 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩34,979 | ₩34,979 | ₩34,840 | ₩34,900 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,860 | ₩34,860 | ₩34,700 | ₩34,733 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,780 | ₩34,860 | ₩34,780 | ₩34,817 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,846 | ₩34,846 | ₩34,700 | ₩34,760 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,806 | ₩34,813 | ₩34,740 | ₩34,813 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,846 | ₩34,846 | ₩34,780 | ₩34,780 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,566 | ₩34,806 | ₩34,566 | ₩34,781 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,619 | ₩34,673 | ₩34,593 | ₩34,606 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,633 | ₩34,633 | ₩34,603 | ₩34,603 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,593 | ₩34,593 | ₩34,459 | ₩34,499 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,404 | ₩34,404 | ₩34,312 | ₩34,332 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,486 | ₩34,566 | ₩34,459 | ₩34,501 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,713 | ₩34,713 | ₩34,473 | ₩34,578 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,646 | ₩34,646 | ₩34,412 | ₩34,526 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,419 | ₩34,619 | ₩34,419 | ₩34,606 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,339 | ₩34,526 | ₩34,272 | ₩34,499 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,379 | ₩34,379 | ₩34,247 | ₩34,312 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,406 | ₩34,406 | ₩34,272 | ₩34,312 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,432 | ₩34,432 | ₩34,283 | ₩34,327 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,419 | ₩34,446 | ₩34,259 | ₩34,379 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,232 | ₩34,339 | ₩34,219 | ₩34,339 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,099 | ₩34,259 | ₩34,085 | ₩34,125 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,206 | ₩34,232 | ₩34,117 | ₩34,133 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,219 | ₩34,312 | ₩34,059 | ₩34,259 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,045 | ₩34,206 | ₩34,039 | ₩34,192 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,845 | ₩33,979 | ₩33,792 | ₩33,965 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,712 | ₩33,752 | ₩33,631 | ₩33,725 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,631 | ₩33,765 | ₩33,498 | ₩33,738 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,818 | ₩33,832 | ₩33,324 | ₩33,391 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,752 | ₩33,765 | ₩33,585 | ₩33,630 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,752 | ₩33,792 | ₩33,565 | ₩33,725 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,100 | ₩34,125 | ₩33,904 | ₩33,904 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,206 | ₩34,284 | ₩34,181 | ₩34,232 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,446 | ₩34,446 | ₩34,248 | ₩34,272 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,399 | ₩34,459 | ₩34,339 | ₩34,418 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,272 | ₩34,352 | ₩34,272 | ₩34,328 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,179 | ₩34,218 | ₩34,065 | ₩34,192 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,912 | ₩34,019 | ₩33,792 | ₩33,991 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,032 | ₩34,032 | ₩33,858 | ₩33,952 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,938 | ₩34,005 | ₩33,885 | ₩33,952 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,938 | ₩33,992 | ₩33,792 | ₩33,898 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,152 | ₩34,152 | ₩34,019 | ₩34,099 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,179 | ₩34,179 | ₩33,992 | ₩34,072 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,165 | ₩34,192 | ₩34,105 | ₩34,105 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,219 | ₩34,340 | ₩34,112 | ₩34,187 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,379 | ₩34,392 | ₩34,259 | ₩34,338 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,352 | ₩34,352 | ₩34,246 | ₩34,339 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,286 | ₩34,286 | ₩34,188 | ₩34,232 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,192 | ₩34,232 | ₩34,139 | ₩34,206 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,232 | ₩34,232 | ₩34,045 | ₩34,152 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,272 | ₩34,286 | ₩34,152 | ₩34,179 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,299 | ₩34,339 | ₩34,219 | ₩34,326 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,139 | ₩34,179 | ₩34,059 | ₩34,179 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,192 | ₩34,206 | ₩34,045 | ₩34,152 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,085 | ₩34,099 | ₩33,938 | ₩34,045 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,805 | ₩34,032 | ₩33,685 | ₩34,005 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,845 | ₩33,925 | ₩33,765 | ₩33,849 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,041 | ₩34,041 | ₩33,712 | ₩33,712 | -0.97% | 1.8만 |
|---|