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 | ₩37,566 | ₩37,693 | ₩37,566 | ₩37,693 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,619 | ₩37,619 | ₩37,432 | ₩37,536 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,606 | ₩37,673 | ₩37,499 | ₩37,638 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,086 | ₩38,086 | ₩37,886 | ₩37,889 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,552 | ₩37,873 | ₩37,552 | ₩37,802 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,886 | ₩37,886 | ₩37,673 | ₩37,819 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,846 | ₩37,846 | ₩37,432 | ₩37,526 | -0.85% | 8.4만 |
| 2026.09.30 | ₩37,993 | ₩37,993 | ₩37,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,819 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,046 | ₩38,046 | ₩37,755 | ₩37,966 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,126 | ₩38,167 | ₩37,926 | ₩38,060 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,086 | ₩38,167 | ₩38,073 | ₩38,086 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,073 | ₩38,073 | ₩37,873 | ₩37,980 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,126 | ₩38,153 | ₩37,926 | ₩38,020 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,420 | ₩38,420 | ₩38,255 | ₩38,380 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,407 | ₩38,407 | ₩38,207 | ₩38,247 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,153 | ₩38,153 | ₩37,928 | ₩38,126 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,247 | ₩38,247 | ₩38,006 | ₩38,113 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,140 | ₩38,140 | ₩37,779 | ₩37,861 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,073 | ₩38,073 | ₩37,833 | ₩37,859 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,873 | ₩37,993 | ₩37,873 | ₩37,913 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,113 | ₩38,113 | ₩37,953 | ₩37,966 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩37,980 | ₩37,980 | ₩37,739 | ₩37,806 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,946 | ₩37,946 | ₩37,833 | ₩37,833 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,914 | ₩38,020 | ₩37,913 | ₩37,913 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,113 | ₩38,113 | ₩37,913 | ₩37,993 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,920 | ₩38,006 | ₩37,873 | ₩37,900 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,726 | ₩37,900 | ₩37,726 | ₩37,819 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,926 | ₩37,926 | ₩37,726 | ₩37,753 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,020 | ₩38,020 | ₩37,806 | ₩37,833 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩37,980 | ₩37,980 | ₩37,834 | ₩37,893 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩37,980 | ₩37,980 | ₩37,806 | ₩37,879 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩37,993 | ₩37,993 | ₩37,819 | ₩37,879 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,806 | ₩37,873 | ₩37,806 | ₩37,873 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,799 | ₩37,862 | ₩37,726 | ₩37,766 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,753 | ₩37,813 | ₩37,739 | ₩37,813 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,673 | ₩37,707 | ₩37,673 | ₩37,707 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,659 | ₩37,739 | ₩37,659 | ₩37,726 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,746 | ₩37,746 | ₩37,646 | ₩37,702 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,859 | ₩37,859 | ₩37,739 | ₩37,786 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,793 | ₩37,793 | ₩37,739 | ₩37,759 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,806 | ₩37,809 | ₩37,757 | ₩37,793 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,846 | ₩37,846 | ₩37,713 | ₩37,739 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,739 | ₩37,747 | ₩37,646 | ₩37,646 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,833 | ₩37,833 | ₩37,633 | ₩37,673 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,710 | ₩37,739 | ₩37,633 | ₩37,638 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,633 | ₩37,646 | ₩37,552 | ₩37,606 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,739 | ₩37,739 | ₩37,526 | ₩37,572 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,459 | ₩37,572 | ₩37,432 | ₩37,539 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,419 | ₩37,419 | ₩37,292 | ₩37,372 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,406 | ₩37,406 | ₩37,272 | ₩37,272 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,285 | ₩37,325 | ₩37,085 | ₩37,325 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,072 | ₩37,072 | ₩36,872 | ₩36,932 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩36,992 | ₩37,048 | ₩36,938 | ₩37,012 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩36,992 | ₩36,992 | ₩36,885 | ₩36,985 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩36,992 | ₩36,992 | ₩36,845 | ₩36,892 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,872 | ₩36,872 | ₩36,711 | ₩36,767 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,152 | ₩37,152 | ₩36,992 | ₩37,038 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,072 | ₩37,072 | ₩36,820 | ₩36,993 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,952 | ₩36,952 | ₩36,711 | ₩36,731 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,818 | ₩36,872 | ₩36,718 | ₩36,848 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,898 | ₩36,954 | ₩36,898 | ₩36,905 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,925 | ₩37,018 | ₩36,925 | ₩37,018 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,965 | ₩37,005 | ₩36,886 | ₩36,945 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,858 | ₩36,885 | ₩36,778 | ₩36,805 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,936 | ₩36,972 | ₩36,933 | ₩36,972 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,711 | ₩36,878 | ₩36,711 | ₩36,878 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,591 | ₩36,751 | ₩36,578 | ₩36,751 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,898 | ₩37,005 | ₩36,885 | ₩36,896 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,791 | ₩37,052 | ₩36,791 | ₩37,052 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩36,978 | ₩37,018 | ₩36,901 | ₩36,901 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,778 | ₩36,778 | ₩36,645 | ₩36,725 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,498 | ₩36,765 | ₩36,498 | ₩36,765 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,738 | ₩36,751 | ₩36,531 | ₩36,699 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,444 | ₩36,625 | ₩36,444 | ₩36,551 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,698 | ₩36,698 | ₩36,605 | ₩36,638 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,578 | ₩36,578 | ₩36,418 | ₩36,451 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,645 | ₩36,645 | ₩36,538 | ₩36,538 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,952 | ₩36,952 | ₩36,805 | ₩36,865 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,938 | ₩36,938 | ₩36,738 | ₩36,832 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,778 | ₩36,778 | ₩36,711 | ₩36,711 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,818 | ₩36,885 | ₩36,765 | ₩36,778 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,912 | ₩36,912 | ₩36,725 | ₩36,771 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,444 | ₩36,645 | ₩36,444 | ₩36,645 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,311 | ₩36,545 | ₩36,124 | ₩36,538 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,204 | ₩36,237 | ₩35,991 | ₩36,044 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,511 | ₩36,511 | ₩36,057 | ₩36,254 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,431 | ₩36,431 | ₩36,204 | ₩36,258 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,324 | ₩36,324 | ₩36,131 | ₩36,144 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,538 | ₩36,541 | ₩36,472 | ₩36,525 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,364 | ₩36,418 | ₩36,364 | ₩36,364 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,467 | ₩36,541 | ₩36,467 | ₩36,541 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,285 | ₩37,285 | ₩36,338 | ₩36,447 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,518 | ₩36,565 | ₩36,458 | ₩36,516 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,468 | ₩36,510 | ₩36,444 | ₩36,510 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,591 | ₩36,591 | ₩36,431 | ₩36,440 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,658 | ₩36,658 | ₩36,491 | ₩36,512 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,471 | ₩36,471 | ₩36,338 | ₩36,366 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,157 | ₩36,418 | ₩36,157 | ₩36,388 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,017 | ₩36,338 | ₩36,017 | ₩36,291 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,124 | ₩36,124 | ₩35,992 | ₩35,992 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,117 | ₩36,151 | ₩35,977 | ₩36,112 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,097 | ₩36,097 | ₩35,937 | ₩35,970 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,364 | ₩36,364 | ₩36,204 | ₩36,224 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,217 | ₩36,244 | ₩36,124 | ₩36,244 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,137 | ₩36,164 | ₩36,032 | ₩36,164 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,351 | ₩36,351 | ₩36,191 | ₩36,237 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,308 | ₩36,308 | ₩36,237 | ₩36,278 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,204 | ₩36,271 | ₩36,132 | ₩36,159 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,444 | ₩36,444 | ₩36,324 | ₩36,396 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,057 | ₩36,057 | ₩35,924 | ₩35,976 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,897 | ₩35,897 | ₩35,737 | ₩35,753 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,151 | ₩36,151 | ₩36,004 | ₩36,011 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩35,977 | ₩36,097 | ₩35,870 | ₩36,097 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,790 | ₩35,790 | ₩35,618 | ₩35,618 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,777 | ₩35,817 | ₩35,770 | ₩35,790 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,697 | ₩35,897 | ₩35,697 | ₩35,861 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,830 | ₩35,884 | ₩35,777 | ₩35,864 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,844 | ₩35,913 | ₩35,683 | ₩35,724 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,057 | ₩36,057 | ₩35,844 | ₩35,905 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,124 | ₩36,124 | ₩35,837 | ₩35,837 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,231 | ₩36,231 | ₩36,071 | ₩36,084 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,324 | ₩36,324 | ₩36,217 | ₩36,251 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,177 | ₩36,177 | ₩35,937 | ₩35,977 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,060 | ₩36,060 | ₩36,017 | ₩36,044 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,017 | ₩36,111 | ₩36,017 | ₩36,071 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,804 | ₩36,004 | ₩35,724 | ₩35,952 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,924 | ₩35,937 | ₩35,830 | ₩35,910 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,764 | ₩35,884 | ₩35,657 | ₩35,884 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩35,977 | ₩35,977 | ₩35,737 | ₩35,870 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩34,976 | ₩35,203 | ₩34,909 | ₩35,203 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,043 | ₩35,243 | ₩35,043 | ₩35,195 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩35,001 | ₩35,109 | ₩34,989 | ₩35,069 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,283 | ₩35,283 | ₩35,149 | ₩35,243 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,736 | ₩34,936 | ₩34,656 | ₩34,936 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,575 | ₩34,575 | ₩34,322 | ₩34,402 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,482 | ₩34,482 | ₩34,287 | ₩34,287 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,535 | ₩34,722 | ₩34,422 | ₩34,422 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,963 | ₩34,963 | ₩34,789 | ₩34,883 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,522 | ₩34,636 | ₩34,469 | ₩34,589 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,722 | ₩34,883 | ₩34,562 | ₩34,676 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,642 | ₩34,656 | ₩34,175 | ₩34,250 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,629 | ₩34,809 | ₩34,495 | ₩34,804 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,043 | ₩35,069 | ₩34,848 | ₩34,848 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,323 | ₩35,323 | ₩35,144 | ₩35,216 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,096 | ₩35,136 | ₩35,003 | ₩35,103 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,963 | ₩34,963 | ₩34,760 | ₩34,760 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,029 | ₩35,069 | ₩34,980 | ₩35,003 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,163 | ₩35,296 | ₩35,143 | ₩35,247 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,336 | ₩35,497 | ₩35,242 | ₩35,262 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,896 | ₩35,176 | ₩34,656 | ₩35,176 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩34,989 | ₩35,163 | ₩34,989 | ₩35,069 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,356 | ₩35,356 | ₩35,136 | ₩35,254 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,643 | ₩35,647 | ₩35,557 | ₩35,639 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,283 | ₩35,416 | ₩34,976 | ₩35,416 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,964 | ₩35,991 | ₩35,870 | ₩35,924 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,124 | ₩36,244 | ₩36,124 | ₩36,212 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,177 | ₩36,217 | ₩36,124 | ₩36,216 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,151 | ₩36,284 | ₩36,151 | ₩36,191 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,137 | ₩36,137 | ₩36,017 | ₩36,124 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,177 | ₩36,177 | ₩36,017 | ₩36,056 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,071 | ₩36,164 | ₩36,057 | ₩36,123 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,017 | ₩36,097 | ₩35,910 | ₩36,005 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,137 | ₩36,137 | ₩36,044 | ₩36,044 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,950 | ₩36,032 | ₩35,924 | ₩36,032 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,044 | ₩36,056 | ₩35,950 | ₩36,012 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,177 | ₩36,177 | ₩35,964 | ₩35,983 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,111 | ₩36,119 | ₩36,004 | ₩36,119 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,177 | ₩36,177 | ₩36,017 | ₩36,017 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,910 | ₩36,071 | ₩35,910 | ₩36,071 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,764 | ₩35,884 | ₩35,757 | ₩35,884 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,550 | ₩35,583 | ₩35,483 | ₩35,487 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,804 | ₩35,830 | ₩35,690 | ₩35,750 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,710 | ₩35,710 | ₩35,565 | ₩35,710 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,578 | ₩35,710 | ₩35,577 | ₩35,697 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,654 | ₩35,654 | ₩35,497 | ₩35,577 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,844 | ₩35,844 | ₩35,590 | ₩35,737 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,710 | ₩35,710 | ₩35,550 | ₩35,657 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,710 | ₩35,881 | ₩35,697 | ₩35,750 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,617 | ₩35,617 | ₩35,510 | ₩35,577 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,403 | ₩35,523 | ₩35,350 | ₩35,523 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,443 | ₩35,443 | ₩35,319 | ₩35,403 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,190 | ₩35,336 | ₩35,096 | ₩35,336 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,083 | ₩35,243 | ₩35,069 | ₩35,149 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,323 | ₩35,443 | ₩35,323 | ₩35,443 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,470 | ₩35,470 | ₩35,330 | ₩35,376 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,376 | ₩35,376 | ₩35,256 | ₩35,303 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,430 | ₩35,430 | ₩35,191 | ₩35,283 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,336 | ₩35,390 | ₩35,296 | ₩35,390 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,243 | ₩35,243 | ₩35,116 | ₩35,216 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,109 | ₩35,109 | ₩34,989 | ₩35,083 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,056 | ₩35,149 | ₩35,043 | ₩35,149 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,216 | ₩35,270 | ₩35,083 | ₩35,151 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩35,003 | ₩35,112 | ₩35,003 | ₩35,112 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩34,975 | ₩34,975 | ₩34,836 | ₩34,896 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,856 | ₩34,856 | ₩34,696 | ₩34,729 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,776 | ₩34,856 | ₩34,776 | ₩34,813 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,842 | ₩34,842 | ₩34,696 | ₩34,756 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,802 | ₩34,809 | ₩34,736 | ₩34,809 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,842 | ₩34,842 | ₩34,776 | ₩34,776 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,562 | ₩34,802 | ₩34,562 | ₩34,777 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,616 | ₩34,669 | ₩34,589 | ₩34,602 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,629 | ₩34,629 | ₩34,599 | ₩34,599 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,589 | ₩34,589 | ₩34,455 | ₩34,495 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,401 | ₩34,401 | ₩34,308 | ₩34,328 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,482 | ₩34,562 | ₩34,455 | ₩34,497 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,709 | ₩34,709 | ₩34,469 | ₩34,574 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,642 | ₩34,642 | ₩34,409 | ₩34,522 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,415 | ₩34,616 | ₩34,415 | ₩34,602 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,335 | ₩34,522 | ₩34,268 | ₩34,495 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,375 | ₩34,375 | ₩34,243 | ₩34,308 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,402 | ₩34,402 | ₩34,268 | ₩34,308 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,429 | ₩34,429 | ₩34,279 | ₩34,323 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,415 | ₩34,442 | ₩34,255 | ₩34,375 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,228 | ₩34,335 | ₩34,215 | ₩34,335 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,095 | ₩34,255 | ₩34,082 | ₩34,122 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,202 | ₩34,228 | ₩34,114 | ₩34,130 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,215 | ₩34,308 | ₩34,055 | ₩34,255 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,041 | ₩34,202 | ₩34,035 | ₩34,188 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,841 | ₩33,975 | ₩33,788 | ₩33,961 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,708 | ₩33,748 | ₩33,628 | ₩33,721 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,628 | ₩33,761 | ₩33,494 | ₩33,734 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,815 | ₩33,828 | ₩33,321 | ₩33,387 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,748 | ₩33,761 | ₩33,581 | ₩33,626 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,748 | ₩33,788 | ₩33,561 | ₩33,721 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,096 | ₩34,122 | ₩33,900 | ₩33,900 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,202 | ₩34,280 | ₩34,178 | ₩34,228 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,442 | ₩34,442 | ₩34,244 | ₩34,268 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,395 | ₩34,455 | ₩34,335 | ₩34,414 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,268 | ₩34,349 | ₩34,268 | ₩34,324 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,175 | ₩34,214 | ₩34,062 | ₩34,188 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,908 | ₩34,015 | ₩33,788 | ₩33,987 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,028 | ₩34,028 | ₩33,855 | ₩33,948 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,935 | ₩34,001 | ₩33,881 | ₩33,948 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,935 | ₩33,988 | ₩33,788 | ₩33,895 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,148 | ₩34,148 | ₩34,015 | ₩34,095 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,175 | ₩34,175 | ₩33,988 | ₩34,068 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,162 | ₩34,188 | ₩34,102 | ₩34,102 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,215 | ₩34,337 | ₩34,108 | ₩34,183 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,375 | ₩34,389 | ₩34,255 | ₩34,334 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,349 | ₩34,349 | ₩34,242 | ₩34,335 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,282 | ₩34,282 | ₩34,184 | ₩34,228 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,188 | ₩34,228 | ₩34,135 | ₩34,202 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,228 | ₩34,228 | ₩34,041 | ₩34,148 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,268 | ₩34,282 | ₩34,148 | ₩34,175 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,295 | ₩34,335 | ₩34,215 | ₩34,322 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,135 | ₩34,175 | ₩34,055 | ₩34,175 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,188 | ₩34,202 | ₩34,041 | ₩34,148 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,082 | ₩34,095 | ₩33,935 | ₩34,041 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,801 | ₩34,028 | ₩33,681 | ₩34,001 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,841 | ₩33,921 | ₩33,761 | ₩33,845 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,037 | ₩34,037 | ₩33,708 | ₩33,708 | -0.97% | 1.8만 |
|---|