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 | ₩37,544 | ₩37,671 | ₩37,544 | ₩37,671 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,597 | ₩37,597 | ₩37,411 | ₩37,515 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,584 | ₩37,651 | ₩37,477 | ₩37,616 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,064 | ₩38,064 | ₩37,864 | ₩37,867 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,531 | ₩37,851 | ₩37,531 | ₩37,780 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,864 | ₩37,864 | ₩37,651 | ₩37,798 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,824 | ₩37,824 | ₩37,411 | ₩37,504 | -0.85% | 8.4만 |
| 2026.09.30 | ₩37,971 | ₩37,971 | ₩37,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,798 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,024 | ₩38,024 | ₩37,734 | ₩37,944 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,104 | ₩38,144 | ₩37,904 | ₩38,038 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,064 | ₩38,144 | ₩38,051 | ₩38,064 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,051 | ₩38,051 | ₩37,851 | ₩37,958 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,104 | ₩38,131 | ₩37,904 | ₩37,998 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,398 | ₩38,398 | ₩38,233 | ₩38,358 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,385 | ₩38,385 | ₩38,185 | ₩38,225 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,131 | ₩38,131 | ₩37,906 | ₩38,104 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,225 | ₩38,225 | ₩37,984 | ₩38,091 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,118 | ₩38,118 | ₩37,758 | ₩37,839 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,051 | ₩38,051 | ₩37,811 | ₩37,838 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,851 | ₩37,971 | ₩37,851 | ₩37,891 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,091 | ₩38,091 | ₩37,931 | ₩37,944 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩37,958 | ₩37,958 | ₩37,718 | ₩37,784 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,924 | ₩37,924 | ₩37,811 | ₩37,811 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,892 | ₩37,998 | ₩37,891 | ₩37,891 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,091 | ₩38,091 | ₩37,891 | ₩37,971 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,898 | ₩37,984 | ₩37,851 | ₩37,878 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,704 | ₩37,878 | ₩37,704 | ₩37,798 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,904 | ₩37,904 | ₩37,704 | ₩37,731 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩37,998 | ₩37,998 | ₩37,784 | ₩37,811 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩37,958 | ₩37,958 | ₩37,812 | ₩37,871 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩37,958 | ₩37,958 | ₩37,784 | ₩37,858 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩37,971 | ₩37,971 | ₩37,798 | ₩37,858 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,784 | ₩37,851 | ₩37,784 | ₩37,851 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,778 | ₩37,840 | ₩37,704 | ₩37,744 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,731 | ₩37,791 | ₩37,718 | ₩37,791 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,651 | ₩37,686 | ₩37,651 | ₩37,686 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,637 | ₩37,718 | ₩37,637 | ₩37,704 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,724 | ₩37,724 | ₩37,624 | ₩37,680 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,838 | ₩37,838 | ₩37,718 | ₩37,764 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,771 | ₩37,771 | ₩37,718 | ₩37,738 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,784 | ₩37,787 | ₩37,735 | ₩37,771 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,824 | ₩37,824 | ₩37,691 | ₩37,718 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,718 | ₩37,726 | ₩37,624 | ₩37,624 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,811 | ₩37,811 | ₩37,611 | ₩37,651 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,688 | ₩37,718 | ₩37,611 | ₩37,616 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,611 | ₩37,624 | ₩37,531 | ₩37,584 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,718 | ₩37,718 | ₩37,504 | ₩37,551 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,437 | ₩37,551 | ₩37,411 | ₩37,517 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,397 | ₩37,397 | ₩37,271 | ₩37,351 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,384 | ₩37,384 | ₩37,251 | ₩37,251 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,264 | ₩37,304 | ₩37,064 | ₩37,304 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,050 | ₩37,050 | ₩36,850 | ₩36,910 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩36,970 | ₩37,026 | ₩36,917 | ₩36,990 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩36,970 | ₩36,970 | ₩36,864 | ₩36,964 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩36,970 | ₩36,970 | ₩36,824 | ₩36,870 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,850 | ₩36,850 | ₩36,690 | ₩36,746 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,131 | ₩37,131 | ₩36,970 | ₩37,017 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,050 | ₩37,050 | ₩36,798 | ₩36,972 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,930 | ₩36,930 | ₩36,690 | ₩36,710 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,797 | ₩36,850 | ₩36,697 | ₩36,826 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,877 | ₩36,933 | ₩36,877 | ₩36,884 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,904 | ₩36,997 | ₩36,904 | ₩36,997 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,944 | ₩36,984 | ₩36,865 | ₩36,924 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,837 | ₩36,864 | ₩36,757 | ₩36,784 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,914 | ₩36,950 | ₩36,912 | ₩36,950 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,690 | ₩36,857 | ₩36,690 | ₩36,857 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,570 | ₩36,730 | ₩36,557 | ₩36,730 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,877 | ₩36,984 | ₩36,864 | ₩36,874 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,770 | ₩37,030 | ₩36,770 | ₩37,030 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩36,957 | ₩36,997 | ₩36,880 | ₩36,880 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,757 | ₩36,757 | ₩36,624 | ₩36,704 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,477 | ₩36,744 | ₩36,477 | ₩36,744 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,717 | ₩36,730 | ₩36,510 | ₩36,678 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,423 | ₩36,604 | ₩36,423 | ₩36,530 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,677 | ₩36,677 | ₩36,583 | ₩36,617 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,557 | ₩36,557 | ₩36,397 | ₩36,430 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,624 | ₩36,624 | ₩36,517 | ₩36,517 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,930 | ₩36,930 | ₩36,784 | ₩36,844 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,917 | ₩36,917 | ₩36,717 | ₩36,810 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,757 | ₩36,757 | ₩36,690 | ₩36,690 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,797 | ₩36,864 | ₩36,744 | ₩36,757 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,890 | ₩36,890 | ₩36,704 | ₩36,750 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,423 | ₩36,624 | ₩36,423 | ₩36,624 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,290 | ₩36,523 | ₩36,103 | ₩36,517 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,183 | ₩36,217 | ₩35,970 | ₩36,023 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,490 | ₩36,490 | ₩36,036 | ₩36,233 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,410 | ₩36,410 | ₩36,183 | ₩36,237 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,303 | ₩36,303 | ₩36,110 | ₩36,123 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,517 | ₩36,519 | ₩36,451 | ₩36,503 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,343 | ₩36,397 | ₩36,343 | ₩36,343 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,446 | ₩36,519 | ₩36,446 | ₩36,519 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,264 | ₩37,264 | ₩36,317 | ₩36,426 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,497 | ₩36,543 | ₩36,437 | ₩36,495 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,447 | ₩36,489 | ₩36,423 | ₩36,489 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,570 | ₩36,570 | ₩36,410 | ₩36,419 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,637 | ₩36,637 | ₩36,470 | ₩36,491 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,450 | ₩36,450 | ₩36,317 | ₩36,345 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,137 | ₩36,397 | ₩36,137 | ₩36,367 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩35,996 | ₩36,317 | ₩35,996 | ₩36,270 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,103 | ₩36,103 | ₩35,971 | ₩35,971 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,097 | ₩36,130 | ₩35,956 | ₩36,091 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,076 | ₩36,076 | ₩35,916 | ₩35,950 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,343 | ₩36,343 | ₩36,183 | ₩36,203 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,197 | ₩36,223 | ₩36,103 | ₩36,223 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,117 | ₩36,143 | ₩36,011 | ₩36,143 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,330 | ₩36,330 | ₩36,170 | ₩36,217 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,287 | ₩36,287 | ₩36,217 | ₩36,257 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,183 | ₩36,250 | ₩36,111 | ₩36,138 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,423 | ₩36,423 | ₩36,303 | ₩36,375 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,036 | ₩36,036 | ₩35,903 | ₩35,955 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,876 | ₩35,876 | ₩35,716 | ₩35,732 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,130 | ₩36,130 | ₩35,983 | ₩35,990 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩35,956 | ₩36,076 | ₩35,850 | ₩36,076 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,770 | ₩35,770 | ₩35,598 | ₩35,598 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,756 | ₩35,796 | ₩35,750 | ₩35,770 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,676 | ₩35,876 | ₩35,676 | ₩35,840 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,810 | ₩35,863 | ₩35,756 | ₩35,843 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,823 | ₩35,892 | ₩35,663 | ₩35,703 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,036 | ₩36,036 | ₩35,823 | ₩35,884 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,103 | ₩36,103 | ₩35,816 | ₩35,816 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,210 | ₩36,210 | ₩36,050 | ₩36,063 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,303 | ₩36,303 | ₩36,197 | ₩36,230 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,157 | ₩36,157 | ₩35,916 | ₩35,956 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,039 | ₩36,039 | ₩35,996 | ₩36,023 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩35,996 | ₩36,090 | ₩35,996 | ₩36,050 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,783 | ₩35,983 | ₩35,703 | ₩35,931 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,903 | ₩35,916 | ₩35,810 | ₩35,890 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,743 | ₩35,863 | ₩35,636 | ₩35,863 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩35,956 | ₩35,956 | ₩35,716 | ₩35,850 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩34,956 | ₩35,183 | ₩34,889 | ₩35,183 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,022 | ₩35,223 | ₩35,022 | ₩35,175 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩34,981 | ₩35,089 | ₩34,969 | ₩35,049 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,263 | ₩35,263 | ₩35,129 | ₩35,223 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,716 | ₩34,916 | ₩34,636 | ₩34,916 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,556 | ₩34,556 | ₩34,302 | ₩34,382 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,462 | ₩34,462 | ₩34,267 | ₩34,267 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,515 | ₩34,702 | ₩34,402 | ₩34,402 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,942 | ₩34,942 | ₩34,769 | ₩34,862 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,502 | ₩34,616 | ₩34,449 | ₩34,569 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,702 | ₩34,862 | ₩34,542 | ₩34,656 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,622 | ₩34,636 | ₩34,155 | ₩34,230 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,609 | ₩34,789 | ₩34,475 | ₩34,784 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,022 | ₩35,049 | ₩34,828 | ₩34,828 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,303 | ₩35,303 | ₩35,124 | ₩35,196 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,076 | ₩35,116 | ₩34,982 | ₩35,083 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,942 | ₩34,942 | ₩34,740 | ₩34,740 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,009 | ₩35,049 | ₩34,960 | ₩34,982 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,143 | ₩35,276 | ₩35,123 | ₩35,227 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,316 | ₩35,476 | ₩35,221 | ₩35,241 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,876 | ₩35,156 | ₩34,636 | ₩35,156 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩34,969 | ₩35,143 | ₩34,969 | ₩35,049 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,336 | ₩35,336 | ₩35,116 | ₩35,233 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,623 | ₩35,627 | ₩35,536 | ₩35,619 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,263 | ₩35,396 | ₩34,956 | ₩35,396 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,943 | ₩35,970 | ₩35,850 | ₩35,903 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,103 | ₩36,223 | ₩36,103 | ₩36,191 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,157 | ₩36,197 | ₩36,103 | ₩36,195 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,130 | ₩36,263 | ₩36,130 | ₩36,170 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,117 | ₩36,117 | ₩35,996 | ₩36,103 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,157 | ₩36,157 | ₩35,996 | ₩36,035 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,050 | ₩36,143 | ₩36,036 | ₩36,102 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩35,996 | ₩36,076 | ₩35,890 | ₩35,984 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,117 | ₩36,117 | ₩36,023 | ₩36,023 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,930 | ₩36,011 | ₩35,903 | ₩36,011 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,023 | ₩36,035 | ₩35,930 | ₩35,991 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,157 | ₩36,157 | ₩35,943 | ₩35,962 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,090 | ₩36,098 | ₩35,983 | ₩36,098 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,157 | ₩36,157 | ₩35,996 | ₩35,996 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,890 | ₩36,050 | ₩35,890 | ₩36,050 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,743 | ₩35,863 | ₩35,736 | ₩35,863 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,529 | ₩35,563 | ₩35,463 | ₩35,467 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,783 | ₩35,810 | ₩35,670 | ₩35,730 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,690 | ₩35,690 | ₩35,544 | ₩35,690 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,557 | ₩35,690 | ₩35,556 | ₩35,676 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,634 | ₩35,634 | ₩35,476 | ₩35,556 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,823 | ₩35,823 | ₩35,570 | ₩35,716 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,690 | ₩35,690 | ₩35,529 | ₩35,636 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,690 | ₩35,860 | ₩35,676 | ₩35,730 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,596 | ₩35,596 | ₩35,489 | ₩35,556 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,383 | ₩35,503 | ₩35,329 | ₩35,503 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,423 | ₩35,423 | ₩35,299 | ₩35,383 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,169 | ₩35,316 | ₩35,076 | ₩35,316 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,063 | ₩35,223 | ₩35,049 | ₩35,129 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,303 | ₩35,423 | ₩35,303 | ₩35,423 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,449 | ₩35,449 | ₩35,309 | ₩35,356 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,356 | ₩35,356 | ₩35,236 | ₩35,283 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,409 | ₩35,409 | ₩35,171 | ₩35,263 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,316 | ₩35,369 | ₩35,276 | ₩35,369 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,223 | ₩35,223 | ₩35,096 | ₩35,196 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,089 | ₩35,089 | ₩34,969 | ₩35,063 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,036 | ₩35,129 | ₩35,022 | ₩35,129 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,196 | ₩35,249 | ₩35,063 | ₩35,131 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩34,982 | ₩35,092 | ₩34,982 | ₩35,092 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩34,954 | ₩34,954 | ₩34,816 | ₩34,876 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,836 | ₩34,836 | ₩34,676 | ₩34,709 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,756 | ₩34,836 | ₩34,756 | ₩34,793 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,822 | ₩34,822 | ₩34,676 | ₩34,736 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,782 | ₩34,789 | ₩34,716 | ₩34,789 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,822 | ₩34,822 | ₩34,756 | ₩34,756 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,542 | ₩34,782 | ₩34,542 | ₩34,757 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,596 | ₩34,649 | ₩34,569 | ₩34,582 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,609 | ₩34,609 | ₩34,580 | ₩34,580 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,569 | ₩34,569 | ₩34,435 | ₩34,475 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,381 | ₩34,381 | ₩34,289 | ₩34,309 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,462 | ₩34,542 | ₩34,435 | ₩34,477 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,689 | ₩34,689 | ₩34,449 | ₩34,554 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,622 | ₩34,622 | ₩34,389 | ₩34,502 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,395 | ₩34,596 | ₩34,395 | ₩34,582 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,315 | ₩34,502 | ₩34,249 | ₩34,475 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,355 | ₩34,355 | ₩34,223 | ₩34,289 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,382 | ₩34,382 | ₩34,249 | ₩34,289 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,409 | ₩34,409 | ₩34,259 | ₩34,303 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,395 | ₩34,422 | ₩34,235 | ₩34,355 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,209 | ₩34,315 | ₩34,195 | ₩34,315 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,075 | ₩34,235 | ₩34,062 | ₩34,102 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,182 | ₩34,209 | ₩34,094 | ₩34,110 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,195 | ₩34,289 | ₩34,035 | ₩34,235 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,022 | ₩34,182 | ₩34,015 | ₩34,169 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,822 | ₩33,955 | ₩33,768 | ₩33,942 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,688 | ₩33,728 | ₩33,608 | ₩33,702 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,608 | ₩33,742 | ₩33,475 | ₩33,715 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,795 | ₩33,808 | ₩33,301 | ₩33,368 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,728 | ₩33,742 | ₩33,562 | ₩33,607 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,728 | ₩33,768 | ₩33,542 | ₩33,702 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,077 | ₩34,102 | ₩33,880 | ₩33,880 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,182 | ₩34,261 | ₩34,158 | ₩34,209 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,422 | ₩34,422 | ₩34,225 | ₩34,249 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,375 | ₩34,435 | ₩34,315 | ₩34,394 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,249 | ₩34,329 | ₩34,249 | ₩34,305 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,155 | ₩34,194 | ₩34,042 | ₩34,169 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,888 | ₩33,995 | ₩33,768 | ₩33,967 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,009 | ₩34,009 | ₩33,835 | ₩33,928 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,915 | ₩33,982 | ₩33,862 | ₩33,928 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,915 | ₩33,968 | ₩33,768 | ₩33,875 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,129 | ₩34,129 | ₩33,995 | ₩34,075 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,155 | ₩34,155 | ₩33,968 | ₩34,049 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,142 | ₩34,169 | ₩34,082 | ₩34,082 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,195 | ₩34,317 | ₩34,089 | ₩34,163 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,355 | ₩34,369 | ₩34,235 | ₩34,314 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,329 | ₩34,329 | ₩34,222 | ₩34,315 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,262 | ₩34,262 | ₩34,165 | ₩34,209 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,169 | ₩34,209 | ₩34,115 | ₩34,182 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,209 | ₩34,209 | ₩34,022 | ₩34,129 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,249 | ₩34,262 | ₩34,129 | ₩34,155 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,275 | ₩34,315 | ₩34,195 | ₩34,302 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,115 | ₩34,155 | ₩34,035 | ₩34,155 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,169 | ₩34,182 | ₩34,022 | ₩34,129 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,062 | ₩34,075 | ₩33,915 | ₩34,022 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,782 | ₩34,009 | ₩33,662 | ₩33,982 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,822 | ₩33,902 | ₩33,742 | ₩33,826 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,018 | ₩34,018 | ₩33,688 | ₩33,688 | -0.97% | 1.8만 |
|---|