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 | ₩37,606 | ₩37,733 | ₩37,606 | ₩37,733 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,659 | ₩37,659 | ₩37,472 | ₩37,576 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,646 | ₩37,713 | ₩37,539 | ₩37,678 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,127 | ₩38,127 | ₩37,926 | ₩37,929 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,592 | ₩37,913 | ₩37,592 | ₩37,842 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,926 | ₩37,926 | ₩37,713 | ₩37,860 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,886 | ₩37,886 | ₩37,472 | ₩37,566 | -0.85% | 8.4만 |
| 2026.09.30 | ₩38,033 | ₩38,033 | ₩37,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,860 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,087 | ₩38,087 | ₩37,795 | ₩38,007 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,167 | ₩38,207 | ₩37,967 | ₩38,100 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,127 | ₩38,207 | ₩38,114 | ₩38,127 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,114 | ₩38,114 | ₩37,913 | ₩38,020 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,167 | ₩38,194 | ₩37,967 | ₩38,060 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,461 | ₩38,461 | ₩38,295 | ₩38,421 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,448 | ₩38,448 | ₩38,247 | ₩38,287 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,194 | ₩38,194 | ₩37,968 | ₩38,167 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,287 | ₩38,287 | ₩38,047 | ₩38,154 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,180 | ₩38,180 | ₩37,820 | ₩37,901 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,114 | ₩38,114 | ₩37,873 | ₩37,900 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,913 | ₩38,033 | ₩37,913 | ₩37,953 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,154 | ₩38,154 | ₩37,993 | ₩38,007 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩38,020 | ₩38,020 | ₩37,779 | ₩37,846 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,987 | ₩37,987 | ₩37,873 | ₩37,873 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,955 | ₩38,060 | ₩37,953 | ₩37,953 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,154 | ₩38,154 | ₩37,953 | ₩38,033 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,960 | ₩38,047 | ₩37,913 | ₩37,940 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,766 | ₩37,940 | ₩37,766 | ₩37,860 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,967 | ₩37,967 | ₩37,766 | ₩37,793 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,060 | ₩38,060 | ₩37,846 | ₩37,873 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩38,020 | ₩38,020 | ₩37,874 | ₩37,933 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩38,020 | ₩38,020 | ₩37,846 | ₩37,920 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩38,033 | ₩38,033 | ₩37,860 | ₩37,920 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,846 | ₩37,913 | ₩37,846 | ₩37,913 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,840 | ₩37,902 | ₩37,766 | ₩37,806 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,793 | ₩37,853 | ₩37,779 | ₩37,853 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,713 | ₩37,747 | ₩37,713 | ₩37,747 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,699 | ₩37,779 | ₩37,699 | ₩37,766 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,786 | ₩37,786 | ₩37,686 | ₩37,742 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,900 | ₩37,900 | ₩37,779 | ₩37,826 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,833 | ₩37,833 | ₩37,779 | ₩37,800 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,846 | ₩37,849 | ₩37,797 | ₩37,833 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,886 | ₩37,886 | ₩37,753 | ₩37,779 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,779 | ₩37,787 | ₩37,686 | ₩37,686 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,873 | ₩37,873 | ₩37,673 | ₩37,713 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,750 | ₩37,779 | ₩37,673 | ₩37,678 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,673 | ₩37,686 | ₩37,592 | ₩37,646 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,779 | ₩37,779 | ₩37,566 | ₩37,612 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,499 | ₩37,612 | ₩37,472 | ₩37,579 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,459 | ₩37,459 | ₩37,332 | ₩37,412 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,445 | ₩37,445 | ₩37,312 | ₩37,312 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,325 | ₩37,365 | ₩37,125 | ₩37,365 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,111 | ₩37,111 | ₩36,911 | ₩36,971 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩37,031 | ₩37,087 | ₩36,978 | ₩37,051 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩37,031 | ₩37,031 | ₩36,924 | ₩37,024 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩37,031 | ₩37,031 | ₩36,884 | ₩36,931 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,911 | ₩36,911 | ₩36,750 | ₩36,807 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,191 | ₩37,191 | ₩37,031 | ₩37,078 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,111 | ₩37,111 | ₩36,859 | ₩37,032 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,991 | ₩36,991 | ₩36,750 | ₩36,770 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,857 | ₩36,911 | ₩36,757 | ₩36,887 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,938 | ₩36,994 | ₩36,938 | ₩36,944 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,964 | ₩37,058 | ₩36,964 | ₩37,058 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩37,004 | ₩37,044 | ₩36,926 | ₩36,984 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,897 | ₩36,924 | ₩36,817 | ₩36,844 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,975 | ₩37,011 | ₩36,972 | ₩37,011 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,750 | ₩36,917 | ₩36,750 | ₩36,917 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,630 | ₩36,791 | ₩36,617 | ₩36,791 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,938 | ₩37,044 | ₩36,924 | ₩36,935 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,831 | ₩37,091 | ₩36,831 | ₩37,091 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩37,018 | ₩37,058 | ₩36,940 | ₩36,940 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,817 | ₩36,817 | ₩36,684 | ₩36,764 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,537 | ₩36,804 | ₩36,537 | ₩36,804 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,777 | ₩36,791 | ₩36,570 | ₩36,738 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,483 | ₩36,664 | ₩36,483 | ₩36,590 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,737 | ₩36,737 | ₩36,644 | ₩36,677 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,617 | ₩36,617 | ₩36,456 | ₩36,490 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,684 | ₩36,684 | ₩36,577 | ₩36,577 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,991 | ₩36,991 | ₩36,844 | ₩36,904 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,978 | ₩36,978 | ₩36,777 | ₩36,871 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,817 | ₩36,817 | ₩36,750 | ₩36,750 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,857 | ₩36,924 | ₩36,804 | ₩36,817 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,951 | ₩36,951 | ₩36,764 | ₩36,811 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,483 | ₩36,684 | ₩36,483 | ₩36,684 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,350 | ₩36,583 | ₩36,162 | ₩36,577 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,243 | ₩36,276 | ₩36,029 | ₩36,082 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,550 | ₩36,550 | ₩36,096 | ₩36,292 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,470 | ₩36,470 | ₩36,243 | ₩36,296 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,363 | ₩36,363 | ₩36,169 | ₩36,182 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,577 | ₩36,579 | ₩36,511 | ₩36,563 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,403 | ₩36,456 | ₩36,403 | ₩36,403 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,506 | ₩36,579 | ₩36,506 | ₩36,579 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,325 | ₩37,325 | ₩36,376 | ₩36,486 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,557 | ₩36,603 | ₩36,497 | ₩36,555 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,507 | ₩36,549 | ₩36,483 | ₩36,549 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,630 | ₩36,630 | ₩36,470 | ₩36,479 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,697 | ₩36,697 | ₩36,530 | ₩36,551 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,510 | ₩36,510 | ₩36,376 | ₩36,404 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,196 | ₩36,456 | ₩36,196 | ₩36,427 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,056 | ₩36,376 | ₩36,056 | ₩36,329 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,162 | ₩36,162 | ₩36,030 | ₩36,030 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,156 | ₩36,189 | ₩36,015 | ₩36,150 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,136 | ₩36,136 | ₩35,975 | ₩36,009 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,403 | ₩36,403 | ₩36,243 | ₩36,263 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,256 | ₩36,283 | ₩36,162 | ₩36,283 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,176 | ₩36,203 | ₩36,070 | ₩36,203 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,390 | ₩36,390 | ₩36,229 | ₩36,276 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,347 | ₩36,347 | ₩36,276 | ₩36,316 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,243 | ₩36,309 | ₩36,170 | ₩36,197 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,483 | ₩36,483 | ₩36,363 | ₩36,435 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,096 | ₩36,096 | ₩35,962 | ₩36,014 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,935 | ₩35,935 | ₩35,775 | ₩35,791 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,189 | ₩36,189 | ₩36,042 | ₩36,049 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩36,015 | ₩36,136 | ₩35,909 | ₩36,136 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,828 | ₩35,828 | ₩35,656 | ₩35,656 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,815 | ₩35,855 | ₩35,808 | ₩35,828 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,735 | ₩35,935 | ₩35,735 | ₩35,899 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,868 | ₩35,922 | ₩35,815 | ₩35,902 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,882 | ₩35,951 | ₩35,721 | ₩35,762 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,096 | ₩36,096 | ₩35,882 | ₩35,943 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,162 | ₩36,162 | ₩35,875 | ₩35,875 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,269 | ₩36,269 | ₩36,109 | ₩36,122 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,363 | ₩36,363 | ₩36,256 | ₩36,289 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,216 | ₩36,216 | ₩35,975 | ₩36,015 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,098 | ₩36,098 | ₩36,056 | ₩36,082 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,056 | ₩36,149 | ₩36,056 | ₩36,109 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,842 | ₩36,042 | ₩35,762 | ₩35,990 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,962 | ₩35,975 | ₩35,868 | ₩35,949 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,802 | ₩35,922 | ₩35,695 | ₩35,922 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩36,015 | ₩36,015 | ₩35,775 | ₩35,909 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩35,013 | ₩35,240 | ₩34,946 | ₩35,240 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,080 | ₩35,280 | ₩35,080 | ₩35,232 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩35,039 | ₩35,147 | ₩35,027 | ₩35,107 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,321 | ₩35,321 | ₩35,187 | ₩35,280 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,773 | ₩34,973 | ₩34,692 | ₩34,973 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,612 | ₩34,612 | ₩34,358 | ₩34,439 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,519 | ₩34,519 | ₩34,324 | ₩34,324 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,572 | ₩34,759 | ₩34,459 | ₩34,459 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩35,000 | ₩35,000 | ₩34,826 | ₩34,920 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,559 | ₩34,672 | ₩34,505 | ₩34,626 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,759 | ₩34,920 | ₩34,599 | ₩34,712 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,679 | ₩34,692 | ₩34,211 | ₩34,286 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,666 | ₩34,846 | ₩34,532 | ₩34,841 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,080 | ₩35,107 | ₩34,885 | ₩34,885 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,361 | ₩35,361 | ₩35,182 | ₩35,254 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,133 | ₩35,174 | ₩35,040 | ₩35,140 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩35,000 | ₩35,000 | ₩34,797 | ₩34,797 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,067 | ₩35,107 | ₩35,017 | ₩35,040 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,200 | ₩35,334 | ₩35,180 | ₩35,284 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,374 | ₩35,534 | ₩35,279 | ₩35,299 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,933 | ₩35,214 | ₩34,692 | ₩35,214 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩35,027 | ₩35,200 | ₩35,027 | ₩35,107 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,394 | ₩35,394 | ₩35,174 | ₩35,291 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,681 | ₩35,685 | ₩35,594 | ₩35,677 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,321 | ₩35,454 | ₩35,013 | ₩35,454 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩36,002 | ₩36,029 | ₩35,909 | ₩35,962 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,162 | ₩36,283 | ₩36,162 | ₩36,251 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,216 | ₩36,256 | ₩36,162 | ₩36,255 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,189 | ₩36,323 | ₩36,189 | ₩36,229 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,176 | ₩36,176 | ₩36,056 | ₩36,162 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,216 | ₩36,216 | ₩36,056 | ₩36,094 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,109 | ₩36,203 | ₩36,096 | ₩36,161 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,056 | ₩36,136 | ₩35,949 | ₩36,044 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,176 | ₩36,176 | ₩36,082 | ₩36,082 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,989 | ₩36,070 | ₩35,962 | ₩36,070 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,082 | ₩36,094 | ₩35,989 | ₩36,050 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,216 | ₩36,216 | ₩36,002 | ₩36,021 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,149 | ₩36,157 | ₩36,042 | ₩36,157 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,216 | ₩36,216 | ₩36,056 | ₩36,056 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,949 | ₩36,109 | ₩35,949 | ₩36,109 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,802 | ₩35,922 | ₩35,795 | ₩35,922 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,588 | ₩35,621 | ₩35,521 | ₩35,525 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,842 | ₩35,868 | ₩35,728 | ₩35,788 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,748 | ₩35,748 | ₩35,603 | ₩35,748 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,616 | ₩35,748 | ₩35,615 | ₩35,735 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,692 | ₩35,692 | ₩35,534 | ₩35,615 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,882 | ₩35,882 | ₩35,628 | ₩35,775 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,748 | ₩35,748 | ₩35,588 | ₩35,695 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,748 | ₩35,919 | ₩35,735 | ₩35,788 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,655 | ₩35,655 | ₩35,548 | ₩35,615 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,441 | ₩35,561 | ₩35,387 | ₩35,561 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,481 | ₩35,481 | ₩35,357 | ₩35,441 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,227 | ₩35,374 | ₩35,133 | ₩35,374 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,120 | ₩35,280 | ₩35,107 | ₩35,187 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,361 | ₩35,481 | ₩35,361 | ₩35,481 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,508 | ₩35,508 | ₩35,367 | ₩35,414 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,414 | ₩35,414 | ₩35,294 | ₩35,341 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,468 | ₩35,468 | ₩35,228 | ₩35,321 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,374 | ₩35,427 | ₩35,334 | ₩35,427 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,280 | ₩35,280 | ₩35,153 | ₩35,254 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,147 | ₩35,147 | ₩35,027 | ₩35,120 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,093 | ₩35,187 | ₩35,080 | ₩35,187 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,254 | ₩35,307 | ₩35,120 | ₩35,188 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩35,040 | ₩35,149 | ₩35,040 | ₩35,149 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩35,012 | ₩35,012 | ₩34,873 | ₩34,933 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,893 | ₩34,893 | ₩34,733 | ₩34,766 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,813 | ₩34,893 | ₩34,813 | ₩34,850 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,880 | ₩34,880 | ₩34,733 | ₩34,793 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,839 | ₩34,846 | ₩34,773 | ₩34,846 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,880 | ₩34,880 | ₩34,813 | ₩34,813 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,599 | ₩34,839 | ₩34,599 | ₩34,814 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,652 | ₩34,706 | ₩34,626 | ₩34,639 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,666 | ₩34,666 | ₩34,636 | ₩34,636 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,626 | ₩34,626 | ₩34,492 | ₩34,532 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,437 | ₩34,437 | ₩34,345 | ₩34,365 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,519 | ₩34,599 | ₩34,492 | ₩34,533 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,746 | ₩34,746 | ₩34,505 | ₩34,611 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,679 | ₩34,679 | ₩34,445 | ₩34,559 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,452 | ₩34,652 | ₩34,452 | ₩34,639 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,372 | ₩34,559 | ₩34,305 | ₩34,532 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,412 | ₩34,412 | ₩34,279 | ₩34,345 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,439 | ₩34,439 | ₩34,305 | ₩34,345 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,465 | ₩34,465 | ₩34,316 | ₩34,360 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,452 | ₩34,479 | ₩34,292 | ₩34,412 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,265 | ₩34,372 | ₩34,251 | ₩34,372 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,131 | ₩34,292 | ₩34,118 | ₩34,158 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,238 | ₩34,265 | ₩34,150 | ₩34,166 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,251 | ₩34,345 | ₩34,091 | ₩34,292 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,078 | ₩34,238 | ₩34,071 | ₩34,225 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,877 | ₩34,011 | ₩33,824 | ₩33,998 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,744 | ₩33,784 | ₩33,663 | ₩33,757 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,663 | ₩33,797 | ₩33,530 | ₩33,770 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,851 | ₩33,864 | ₩33,356 | ₩33,423 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,784 | ₩33,797 | ₩33,617 | ₩33,662 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,784 | ₩33,824 | ₩33,597 | ₩33,757 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,132 | ₩34,158 | ₩33,936 | ₩33,936 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,238 | ₩34,317 | ₩34,214 | ₩34,265 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,479 | ₩34,479 | ₩34,281 | ₩34,305 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,432 | ₩34,492 | ₩34,372 | ₩34,451 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,305 | ₩34,385 | ₩34,305 | ₩34,361 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,211 | ₩34,250 | ₩34,098 | ₩34,225 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,944 | ₩34,051 | ₩33,824 | ₩34,023 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,064 | ₩34,064 | ₩33,891 | ₩33,984 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,971 | ₩34,038 | ₩33,917 | ₩33,984 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,971 | ₩34,024 | ₩33,824 | ₩33,931 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,185 | ₩34,185 | ₩34,051 | ₩34,131 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,211 | ₩34,211 | ₩34,024 | ₩34,104 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,198 | ₩34,225 | ₩34,138 | ₩34,138 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,251 | ₩34,373 | ₩34,145 | ₩34,219 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,412 | ₩34,425 | ₩34,292 | ₩34,370 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,385 | ₩34,385 | ₩34,278 | ₩34,372 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,318 | ₩34,318 | ₩34,221 | ₩34,265 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,225 | ₩34,265 | ₩34,171 | ₩34,238 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,265 | ₩34,265 | ₩34,078 | ₩34,185 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,305 | ₩34,318 | ₩34,185 | ₩34,211 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,332 | ₩34,372 | ₩34,251 | ₩34,358 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,171 | ₩34,211 | ₩34,091 | ₩34,211 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,225 | ₩34,238 | ₩34,078 | ₩34,185 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,118 | ₩34,131 | ₩33,971 | ₩34,078 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,837 | ₩34,064 | ₩33,717 | ₩34,038 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,877 | ₩33,957 | ₩33,797 | ₩33,881 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,074 | ₩34,074 | ₩33,744 | ₩33,744 | -0.97% | 1.8만 |
|---|