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 | ₩37,565 | ₩37,692 | ₩37,565 | ₩37,692 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,618 | ₩37,618 | ₩37,431 | ₩37,536 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,605 | ₩37,672 | ₩37,498 | ₩37,637 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,086 | ₩38,086 | ₩37,885 | ₩37,888 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,552 | ₩37,872 | ₩37,552 | ₩37,801 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,885 | ₩37,885 | ₩37,672 | ₩37,819 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,845 | ₩37,845 | ₩37,431 | ₩37,525 | -0.85% | 8.4만 |
| 2026.09.30 | ₩37,992 | ₩37,992 | ₩37,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,819 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,046 | ₩38,046 | ₩37,754 | ₩37,965 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,126 | ₩38,166 | ₩37,925 | ₩38,059 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,086 | ₩38,166 | ₩38,072 | ₩38,086 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,072 | ₩38,072 | ₩37,872 | ₩37,979 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,126 | ₩38,152 | ₩37,925 | ₩38,019 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,419 | ₩38,419 | ₩38,254 | ₩38,379 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,406 | ₩38,406 | ₩38,206 | ₩38,246 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,152 | ₩38,152 | ₩37,927 | ₩38,126 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,246 | ₩38,246 | ₩38,005 | ₩38,112 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,139 | ₩38,139 | ₩37,779 | ₩37,860 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,072 | ₩38,072 | ₩37,832 | ₩37,859 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,872 | ₩37,992 | ₩37,872 | ₩37,912 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,112 | ₩38,112 | ₩37,952 | ₩37,965 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩37,979 | ₩37,979 | ₩37,738 | ₩37,805 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,945 | ₩37,945 | ₩37,832 | ₩37,832 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,913 | ₩38,019 | ₩37,912 | ₩37,912 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,112 | ₩38,112 | ₩37,912 | ₩37,992 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,919 | ₩38,005 | ₩37,872 | ₩37,899 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,725 | ₩37,899 | ₩37,725 | ₩37,819 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,925 | ₩37,925 | ₩37,725 | ₩37,752 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,019 | ₩38,019 | ₩37,805 | ₩37,832 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩37,979 | ₩37,979 | ₩37,833 | ₩37,892 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩37,979 | ₩37,979 | ₩37,805 | ₩37,879 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩37,992 | ₩37,992 | ₩37,819 | ₩37,879 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,805 | ₩37,872 | ₩37,805 | ₩37,872 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,799 | ₩37,861 | ₩37,725 | ₩37,765 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,752 | ₩37,812 | ₩37,738 | ₩37,812 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,672 | ₩37,706 | ₩37,672 | ₩37,706 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,658 | ₩37,738 | ₩37,658 | ₩37,725 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,745 | ₩37,745 | ₩37,645 | ₩37,701 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,859 | ₩37,859 | ₩37,738 | ₩37,785 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,792 | ₩37,792 | ₩37,738 | ₩37,758 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,805 | ₩37,808 | ₩37,756 | ₩37,792 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,845 | ₩37,845 | ₩37,712 | ₩37,738 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,738 | ₩37,746 | ₩37,645 | ₩37,645 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,832 | ₩37,832 | ₩37,632 | ₩37,672 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,709 | ₩37,738 | ₩37,632 | ₩37,637 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,632 | ₩37,645 | ₩37,552 | ₩37,605 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,738 | ₩37,738 | ₩37,525 | ₩37,572 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,458 | ₩37,572 | ₩37,431 | ₩37,538 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,418 | ₩37,418 | ₩37,291 | ₩37,371 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,405 | ₩37,405 | ₩37,271 | ₩37,271 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,285 | ₩37,325 | ₩37,084 | ₩37,325 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,071 | ₩37,071 | ₩36,871 | ₩36,931 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩36,991 | ₩37,047 | ₩36,938 | ₩37,011 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩36,991 | ₩36,991 | ₩36,884 | ₩36,984 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩36,991 | ₩36,991 | ₩36,844 | ₩36,891 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,871 | ₩36,871 | ₩36,711 | ₩36,767 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,151 | ₩37,151 | ₩36,991 | ₩37,038 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,071 | ₩37,071 | ₩36,819 | ₩36,992 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,951 | ₩36,951 | ₩36,711 | ₩36,731 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,817 | ₩36,871 | ₩36,717 | ₩36,847 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,897 | ₩36,954 | ₩36,897 | ₩36,904 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,924 | ₩37,018 | ₩36,924 | ₩37,018 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,964 | ₩37,004 | ₩36,885 | ₩36,944 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,857 | ₩36,884 | ₩36,777 | ₩36,804 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,935 | ₩36,971 | ₩36,932 | ₩36,971 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,711 | ₩36,877 | ₩36,711 | ₩36,877 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,590 | ₩36,751 | ₩36,577 | ₩36,751 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,897 | ₩37,004 | ₩36,884 | ₩36,895 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,791 | ₩37,051 | ₩36,791 | ₩37,051 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩36,978 | ₩37,018 | ₩36,900 | ₩36,900 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,777 | ₩36,777 | ₩36,644 | ₩36,724 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,497 | ₩36,764 | ₩36,497 | ₩36,764 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,737 | ₩36,751 | ₩36,530 | ₩36,699 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,444 | ₩36,624 | ₩36,444 | ₩36,550 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,697 | ₩36,697 | ₩36,604 | ₩36,637 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,577 | ₩36,577 | ₩36,417 | ₩36,450 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,644 | ₩36,644 | ₩36,537 | ₩36,537 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,951 | ₩36,951 | ₩36,804 | ₩36,864 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,938 | ₩36,938 | ₩36,737 | ₩36,831 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,777 | ₩36,777 | ₩36,711 | ₩36,711 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,817 | ₩36,884 | ₩36,764 | ₩36,777 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,911 | ₩36,911 | ₩36,724 | ₩36,771 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,444 | ₩36,644 | ₩36,444 | ₩36,644 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,310 | ₩36,544 | ₩36,123 | ₩36,537 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,203 | ₩36,237 | ₩35,990 | ₩36,043 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,510 | ₩36,510 | ₩36,056 | ₩36,253 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,430 | ₩36,430 | ₩36,203 | ₩36,257 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,323 | ₩36,323 | ₩36,130 | ₩36,143 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,537 | ₩36,540 | ₩36,472 | ₩36,524 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,363 | ₩36,417 | ₩36,363 | ₩36,363 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,466 | ₩36,540 | ₩36,466 | ₩36,540 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,285 | ₩37,285 | ₩36,337 | ₩36,446 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,517 | ₩36,564 | ₩36,457 | ₩36,516 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,468 | ₩36,509 | ₩36,444 | ₩36,509 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,590 | ₩36,590 | ₩36,430 | ₩36,440 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,657 | ₩36,657 | ₩36,490 | ₩36,512 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,470 | ₩36,470 | ₩36,337 | ₩36,365 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,157 | ₩36,417 | ₩36,157 | ₩36,388 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,016 | ₩36,337 | ₩36,016 | ₩36,290 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,123 | ₩36,123 | ₩35,991 | ₩35,991 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,117 | ₩36,150 | ₩35,976 | ₩36,111 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,097 | ₩36,097 | ₩35,936 | ₩35,970 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,363 | ₩36,363 | ₩36,203 | ₩36,223 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,217 | ₩36,243 | ₩36,123 | ₩36,243 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,137 | ₩36,163 | ₩36,031 | ₩36,163 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,350 | ₩36,350 | ₩36,190 | ₩36,237 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,307 | ₩36,307 | ₩36,237 | ₩36,277 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,203 | ₩36,270 | ₩36,131 | ₩36,158 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,444 | ₩36,444 | ₩36,323 | ₩36,396 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,056 | ₩36,056 | ₩35,923 | ₩35,975 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,896 | ₩35,896 | ₩35,736 | ₩35,752 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,150 | ₩36,150 | ₩36,003 | ₩36,010 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩35,976 | ₩36,097 | ₩35,870 | ₩36,097 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,789 | ₩35,789 | ₩35,617 | ₩35,617 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,776 | ₩35,816 | ₩35,769 | ₩35,789 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,696 | ₩35,896 | ₩35,696 | ₩35,860 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,830 | ₩35,883 | ₩35,776 | ₩35,863 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,843 | ₩35,912 | ₩35,683 | ₩35,723 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,056 | ₩36,056 | ₩35,843 | ₩35,904 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,123 | ₩36,123 | ₩35,836 | ₩35,836 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,230 | ₩36,230 | ₩36,070 | ₩36,083 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,323 | ₩36,323 | ₩36,217 | ₩36,250 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,177 | ₩36,177 | ₩35,936 | ₩35,976 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,059 | ₩36,059 | ₩36,016 | ₩36,043 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,016 | ₩36,110 | ₩36,016 | ₩36,070 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,803 | ₩36,003 | ₩35,723 | ₩35,951 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,923 | ₩35,936 | ₩35,830 | ₩35,910 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,763 | ₩35,883 | ₩35,656 | ₩35,883 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩35,976 | ₩35,976 | ₩35,736 | ₩35,870 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩34,975 | ₩35,202 | ₩34,908 | ₩35,202 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,042 | ₩35,242 | ₩35,042 | ₩35,194 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩35,001 | ₩35,109 | ₩34,989 | ₩35,069 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,282 | ₩35,282 | ₩35,149 | ₩35,242 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,735 | ₩34,935 | ₩34,655 | ₩34,935 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,575 | ₩34,575 | ₩34,321 | ₩34,401 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,481 | ₩34,481 | ₩34,286 | ₩34,286 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,535 | ₩34,722 | ₩34,421 | ₩34,421 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,962 | ₩34,962 | ₩34,788 | ₩34,882 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,521 | ₩34,635 | ₩34,468 | ₩34,588 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,722 | ₩34,882 | ₩34,561 | ₩34,675 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,641 | ₩34,655 | ₩34,174 | ₩34,249 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,628 | ₩34,808 | ₩34,495 | ₩34,803 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,042 | ₩35,069 | ₩34,847 | ₩34,847 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,322 | ₩35,322 | ₩35,143 | ₩35,215 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,095 | ₩35,135 | ₩35,002 | ₩35,102 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,962 | ₩34,962 | ₩34,759 | ₩34,759 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,029 | ₩35,069 | ₩34,979 | ₩35,002 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,162 | ₩35,296 | ₩35,142 | ₩35,246 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,336 | ₩35,496 | ₩35,241 | ₩35,261 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,895 | ₩35,175 | ₩34,655 | ₩35,175 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩34,989 | ₩35,162 | ₩34,989 | ₩35,069 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,356 | ₩35,356 | ₩35,135 | ₩35,253 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,643 | ₩35,647 | ₩35,556 | ₩35,639 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,282 | ₩35,416 | ₩34,975 | ₩35,416 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,963 | ₩35,990 | ₩35,870 | ₩35,923 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,123 | ₩36,243 | ₩36,123 | ₩36,211 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,177 | ₩36,217 | ₩36,123 | ₩36,215 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,150 | ₩36,283 | ₩36,150 | ₩36,190 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,137 | ₩36,137 | ₩36,016 | ₩36,123 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,177 | ₩36,177 | ₩36,016 | ₩36,055 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,070 | ₩36,163 | ₩36,056 | ₩36,122 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,016 | ₩36,097 | ₩35,910 | ₩36,004 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,137 | ₩36,137 | ₩36,043 | ₩36,043 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,950 | ₩36,031 | ₩35,923 | ₩36,031 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,043 | ₩36,055 | ₩35,950 | ₩36,011 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,177 | ₩36,177 | ₩35,963 | ₩35,982 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,110 | ₩36,118 | ₩36,003 | ₩36,118 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,177 | ₩36,177 | ₩36,016 | ₩36,016 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,910 | ₩36,070 | ₩35,910 | ₩36,070 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,763 | ₩35,883 | ₩35,756 | ₩35,883 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,549 | ₩35,583 | ₩35,482 | ₩35,486 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,803 | ₩35,830 | ₩35,689 | ₩35,749 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,709 | ₩35,709 | ₩35,564 | ₩35,709 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,577 | ₩35,709 | ₩35,576 | ₩35,696 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,653 | ₩35,653 | ₩35,496 | ₩35,576 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,843 | ₩35,843 | ₩35,589 | ₩35,736 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,709 | ₩35,709 | ₩35,549 | ₩35,656 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,709 | ₩35,880 | ₩35,696 | ₩35,749 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,616 | ₩35,616 | ₩35,509 | ₩35,576 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,402 | ₩35,522 | ₩35,349 | ₩35,522 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,442 | ₩35,442 | ₩35,318 | ₩35,402 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,189 | ₩35,336 | ₩35,095 | ₩35,336 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,082 | ₩35,242 | ₩35,069 | ₩35,149 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,322 | ₩35,442 | ₩35,322 | ₩35,442 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,469 | ₩35,469 | ₩35,329 | ₩35,376 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,376 | ₩35,376 | ₩35,256 | ₩35,302 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,429 | ₩35,429 | ₩35,190 | ₩35,282 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,336 | ₩35,389 | ₩35,296 | ₩35,389 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,242 | ₩35,242 | ₩35,115 | ₩35,215 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,109 | ₩35,109 | ₩34,989 | ₩35,082 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,055 | ₩35,149 | ₩35,042 | ₩35,149 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,215 | ₩35,269 | ₩35,082 | ₩35,150 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩35,002 | ₩35,111 | ₩35,002 | ₩35,111 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩34,974 | ₩34,974 | ₩34,835 | ₩34,895 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,855 | ₩34,855 | ₩34,695 | ₩34,728 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,775 | ₩34,855 | ₩34,775 | ₩34,812 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,842 | ₩34,842 | ₩34,695 | ₩34,755 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,802 | ₩34,808 | ₩34,735 | ₩34,808 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,842 | ₩34,842 | ₩34,775 | ₩34,775 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,561 | ₩34,802 | ₩34,561 | ₩34,776 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,615 | ₩34,668 | ₩34,588 | ₩34,601 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,628 | ₩34,628 | ₩34,599 | ₩34,599 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,588 | ₩34,588 | ₩34,455 | ₩34,495 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,400 | ₩34,400 | ₩34,308 | ₩34,328 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,481 | ₩34,561 | ₩34,455 | ₩34,496 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,708 | ₩34,708 | ₩34,468 | ₩34,573 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,641 | ₩34,641 | ₩34,408 | ₩34,521 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,414 | ₩34,615 | ₩34,414 | ₩34,601 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,334 | ₩34,521 | ₩34,268 | ₩34,495 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,374 | ₩34,374 | ₩34,242 | ₩34,308 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,401 | ₩34,401 | ₩34,268 | ₩34,308 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,428 | ₩34,428 | ₩34,278 | ₩34,322 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,414 | ₩34,441 | ₩34,254 | ₩34,374 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,228 | ₩34,334 | ₩34,214 | ₩34,334 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,094 | ₩34,254 | ₩34,081 | ₩34,121 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,201 | ₩34,228 | ₩34,113 | ₩34,129 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,214 | ₩34,308 | ₩34,054 | ₩34,254 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,041 | ₩34,201 | ₩34,034 | ₩34,188 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,840 | ₩33,974 | ₩33,787 | ₩33,961 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,707 | ₩33,747 | ₩33,627 | ₩33,720 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,627 | ₩33,760 | ₩33,493 | ₩33,734 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,814 | ₩33,827 | ₩33,320 | ₩33,387 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,747 | ₩33,760 | ₩33,580 | ₩33,626 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,747 | ₩33,787 | ₩33,560 | ₩33,720 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,095 | ₩34,121 | ₩33,899 | ₩33,899 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,201 | ₩34,280 | ₩34,177 | ₩34,228 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,441 | ₩34,441 | ₩34,244 | ₩34,268 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,394 | ₩34,455 | ₩34,334 | ₩34,413 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,268 | ₩34,348 | ₩34,268 | ₩34,324 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,174 | ₩34,213 | ₩34,061 | ₩34,188 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,907 | ₩34,014 | ₩33,787 | ₩33,986 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,027 | ₩34,027 | ₩33,854 | ₩33,947 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,934 | ₩34,001 | ₩33,881 | ₩33,947 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,934 | ₩33,987 | ₩33,787 | ₩33,894 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,148 | ₩34,148 | ₩34,014 | ₩34,094 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,174 | ₩34,174 | ₩33,987 | ₩34,067 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,161 | ₩34,188 | ₩34,101 | ₩34,101 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,214 | ₩34,336 | ₩34,107 | ₩34,182 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,374 | ₩34,388 | ₩34,254 | ₩34,333 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,348 | ₩34,348 | ₩34,241 | ₩34,334 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,281 | ₩34,281 | ₩34,184 | ₩34,228 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,188 | ₩34,228 | ₩34,134 | ₩34,201 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,228 | ₩34,228 | ₩34,041 | ₩34,148 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,268 | ₩34,281 | ₩34,148 | ₩34,174 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,294 | ₩34,334 | ₩34,214 | ₩34,321 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,134 | ₩34,174 | ₩34,054 | ₩34,174 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,188 | ₩34,201 | ₩34,041 | ₩34,148 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,081 | ₩34,094 | ₩33,934 | ₩34,041 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,800 | ₩34,027 | ₩33,680 | ₩34,001 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,840 | ₩33,921 | ₩33,760 | ₩33,844 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,037 | ₩34,037 | ₩33,707 | ₩33,707 | -0.97% | 1.8만 |
|---|