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 | ₩37,547 | ₩37,673 | ₩37,547 | ₩37,673 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,600 | ₩37,600 | ₩37,413 | ₩37,517 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,587 | ₩37,653 | ₩37,480 | ₩37,619 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,067 | ₩38,067 | ₩37,867 | ₩37,870 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,533 | ₩37,854 | ₩37,533 | ₩37,783 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,867 | ₩37,867 | ₩37,653 | ₩37,800 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,827 | ₩37,827 | ₩37,413 | ₩37,507 | -0.85% | 8.4만 |
| 2026.09.30 | ₩37,974 | ₩37,974 | ₩37,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,800 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,027 | ₩38,027 | ₩37,736 | ₩37,947 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,107 | ₩38,147 | ₩37,907 | ₩38,040 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,067 | ₩38,147 | ₩38,054 | ₩38,067 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,054 | ₩38,054 | ₩37,854 | ₩37,960 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,107 | ₩38,134 | ₩37,907 | ₩38,000 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,401 | ₩38,401 | ₩38,235 | ₩38,361 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,387 | ₩38,387 | ₩38,187 | ₩38,227 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,134 | ₩38,134 | ₩37,908 | ₩38,107 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,227 | ₩38,227 | ₩37,987 | ₩38,094 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,120 | ₩38,120 | ₩37,760 | ₩37,842 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,054 | ₩38,054 | ₩37,813 | ₩37,840 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,854 | ₩37,974 | ₩37,854 | ₩37,894 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,094 | ₩38,094 | ₩37,934 | ₩37,947 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩37,960 | ₩37,960 | ₩37,720 | ₩37,787 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,927 | ₩37,927 | ₩37,813 | ₩37,813 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,895 | ₩38,000 | ₩37,894 | ₩37,894 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,094 | ₩38,094 | ₩37,894 | ₩37,974 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,900 | ₩37,987 | ₩37,854 | ₩37,880 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,707 | ₩37,880 | ₩37,707 | ₩37,800 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,907 | ₩37,907 | ₩37,707 | ₩37,733 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,000 | ₩38,000 | ₩37,787 | ₩37,813 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩37,960 | ₩37,960 | ₩37,815 | ₩37,874 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩37,960 | ₩37,960 | ₩37,787 | ₩37,860 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩37,974 | ₩37,974 | ₩37,800 | ₩37,860 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,787 | ₩37,854 | ₩37,787 | ₩37,854 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,780 | ₩37,843 | ₩37,707 | ₩37,747 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,733 | ₩37,793 | ₩37,720 | ₩37,793 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,653 | ₩37,688 | ₩37,653 | ₩37,688 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,640 | ₩37,720 | ₩37,640 | ₩37,707 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,727 | ₩37,727 | ₩37,627 | ₩37,683 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,840 | ₩37,840 | ₩37,720 | ₩37,767 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,773 | ₩37,773 | ₩37,720 | ₩37,740 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,787 | ₩37,789 | ₩37,737 | ₩37,773 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,827 | ₩37,827 | ₩37,693 | ₩37,720 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,720 | ₩37,728 | ₩37,627 | ₩37,627 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,813 | ₩37,813 | ₩37,613 | ₩37,653 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,691 | ₩37,720 | ₩37,613 | ₩37,619 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,613 | ₩37,627 | ₩37,533 | ₩37,587 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,720 | ₩37,720 | ₩37,507 | ₩37,553 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,440 | ₩37,553 | ₩37,413 | ₩37,520 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,400 | ₩37,400 | ₩37,273 | ₩37,353 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,387 | ₩37,387 | ₩37,253 | ₩37,253 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,266 | ₩37,306 | ₩37,066 | ₩37,306 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,053 | ₩37,053 | ₩36,853 | ₩36,913 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩36,973 | ₩37,029 | ₩36,920 | ₩36,993 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩36,973 | ₩36,973 | ₩36,866 | ₩36,966 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩36,973 | ₩36,973 | ₩36,826 | ₩36,873 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,853 | ₩36,853 | ₩36,693 | ₩36,749 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,133 | ₩37,133 | ₩36,973 | ₩37,020 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,053 | ₩37,053 | ₩36,801 | ₩36,974 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,933 | ₩36,933 | ₩36,693 | ₩36,713 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,799 | ₩36,853 | ₩36,699 | ₩36,829 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,879 | ₩36,936 | ₩36,879 | ₩36,886 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,906 | ₩37,000 | ₩36,906 | ₩37,000 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,946 | ₩36,986 | ₩36,867 | ₩36,926 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,839 | ₩36,866 | ₩36,759 | ₩36,786 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,917 | ₩36,953 | ₩36,914 | ₩36,953 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,693 | ₩36,859 | ₩36,693 | ₩36,859 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,573 | ₩36,733 | ₩36,559 | ₩36,733 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,879 | ₩36,986 | ₩36,866 | ₩36,877 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,773 | ₩37,033 | ₩36,773 | ₩37,033 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩36,960 | ₩37,000 | ₩36,882 | ₩36,882 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,759 | ₩36,759 | ₩36,626 | ₩36,706 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,479 | ₩36,746 | ₩36,479 | ₩36,746 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,719 | ₩36,733 | ₩36,513 | ₩36,681 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,426 | ₩36,606 | ₩36,426 | ₩36,533 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,679 | ₩36,679 | ₩36,586 | ₩36,619 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,559 | ₩36,559 | ₩36,399 | ₩36,433 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,626 | ₩36,626 | ₩36,519 | ₩36,519 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,933 | ₩36,933 | ₩36,786 | ₩36,846 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,920 | ₩36,920 | ₩36,719 | ₩36,813 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,759 | ₩36,759 | ₩36,693 | ₩36,693 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,799 | ₩36,866 | ₩36,746 | ₩36,759 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,893 | ₩36,893 | ₩36,706 | ₩36,753 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,426 | ₩36,626 | ₩36,426 | ₩36,626 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,292 | ₩36,526 | ₩36,106 | ₩36,519 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,186 | ₩36,219 | ₩35,972 | ₩36,026 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,493 | ₩36,493 | ₩36,039 | ₩36,235 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,413 | ₩36,413 | ₩36,186 | ₩36,239 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,306 | ₩36,306 | ₩36,112 | ₩36,126 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,519 | ₩36,522 | ₩36,454 | ₩36,506 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,346 | ₩36,399 | ₩36,346 | ₩36,346 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,449 | ₩36,522 | ₩36,449 | ₩36,522 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,266 | ₩37,266 | ₩36,319 | ₩36,429 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,499 | ₩36,546 | ₩36,439 | ₩36,498 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,450 | ₩36,491 | ₩36,426 | ₩36,491 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,573 | ₩36,573 | ₩36,413 | ₩36,422 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,639 | ₩36,639 | ₩36,473 | ₩36,494 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,453 | ₩36,453 | ₩36,319 | ₩36,347 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,139 | ₩36,399 | ₩36,139 | ₩36,370 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩35,999 | ₩36,319 | ₩35,999 | ₩36,272 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,106 | ₩36,106 | ₩35,974 | ₩35,974 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,099 | ₩36,132 | ₩35,959 | ₩36,094 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,079 | ₩36,079 | ₩35,919 | ₩35,952 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,346 | ₩36,346 | ₩36,186 | ₩36,206 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,199 | ₩36,226 | ₩36,106 | ₩36,226 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,119 | ₩36,146 | ₩36,014 | ₩36,146 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,332 | ₩36,332 | ₩36,172 | ₩36,219 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,290 | ₩36,290 | ₩36,219 | ₩36,259 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,186 | ₩36,252 | ₩36,114 | ₩36,140 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,426 | ₩36,426 | ₩36,306 | ₩36,378 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,039 | ₩36,039 | ₩35,905 | ₩35,958 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,879 | ₩35,879 | ₩35,719 | ₩35,735 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,132 | ₩36,132 | ₩35,986 | ₩35,992 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩35,959 | ₩36,079 | ₩35,852 | ₩36,079 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,772 | ₩35,772 | ₩35,600 | ₩35,600 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,759 | ₩35,799 | ₩35,752 | ₩35,772 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,679 | ₩35,879 | ₩35,679 | ₩35,843 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,812 | ₩35,865 | ₩35,759 | ₩35,845 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,825 | ₩35,895 | ₩35,665 | ₩35,705 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,039 | ₩36,039 | ₩35,825 | ₩35,887 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,106 | ₩36,106 | ₩35,819 | ₩35,819 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,212 | ₩36,212 | ₩36,052 | ₩36,066 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,306 | ₩36,306 | ₩36,199 | ₩36,232 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,159 | ₩36,159 | ₩35,919 | ₩35,959 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,042 | ₩36,042 | ₩35,999 | ₩36,026 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩35,999 | ₩36,092 | ₩35,999 | ₩36,052 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,785 | ₩35,986 | ₩35,705 | ₩35,933 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,905 | ₩35,919 | ₩35,812 | ₩35,892 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,745 | ₩35,865 | ₩35,639 | ₩35,865 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩35,959 | ₩35,959 | ₩35,719 | ₩35,852 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩34,958 | ₩35,185 | ₩34,891 | ₩35,185 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,025 | ₩35,225 | ₩35,025 | ₩35,177 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩34,983 | ₩35,092 | ₩34,971 | ₩35,052 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,265 | ₩35,265 | ₩35,132 | ₩35,225 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,718 | ₩34,918 | ₩34,638 | ₩34,918 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,558 | ₩34,558 | ₩34,304 | ₩34,384 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,464 | ₩34,464 | ₩34,270 | ₩34,270 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,518 | ₩34,705 | ₩34,404 | ₩34,404 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,945 | ₩34,945 | ₩34,771 | ₩34,865 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,504 | ₩34,618 | ₩34,451 | ₩34,571 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,705 | ₩34,865 | ₩34,545 | ₩34,658 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,625 | ₩34,638 | ₩34,158 | ₩34,232 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,611 | ₩34,791 | ₩34,478 | ₩34,786 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,025 | ₩35,052 | ₩34,830 | ₩34,830 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,305 | ₩35,305 | ₩35,126 | ₩35,198 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,078 | ₩35,118 | ₩34,985 | ₩35,085 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,945 | ₩34,945 | ₩34,742 | ₩34,742 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,012 | ₩35,052 | ₩34,962 | ₩34,985 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,145 | ₩35,278 | ₩35,125 | ₩35,229 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,318 | ₩35,479 | ₩35,224 | ₩35,244 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,878 | ₩35,158 | ₩34,638 | ₩35,158 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩34,971 | ₩35,145 | ₩34,971 | ₩35,052 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,338 | ₩35,338 | ₩35,118 | ₩35,236 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,625 | ₩35,629 | ₩35,539 | ₩35,621 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,265 | ₩35,398 | ₩34,958 | ₩35,398 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,946 | ₩35,972 | ₩35,852 | ₩35,905 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,106 | ₩36,226 | ₩36,106 | ₩36,194 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,159 | ₩36,199 | ₩36,106 | ₩36,198 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,132 | ₩36,266 | ₩36,132 | ₩36,172 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,119 | ₩36,119 | ₩35,999 | ₩36,106 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,159 | ₩36,159 | ₩35,999 | ₩36,038 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,052 | ₩36,146 | ₩36,039 | ₩36,104 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩35,999 | ₩36,079 | ₩35,892 | ₩35,987 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,119 | ₩36,119 | ₩36,026 | ₩36,026 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,932 | ₩36,014 | ₩35,905 | ₩36,014 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,026 | ₩36,038 | ₩35,932 | ₩35,994 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,159 | ₩36,159 | ₩35,946 | ₩35,964 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,092 | ₩36,100 | ₩35,986 | ₩36,100 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,159 | ₩36,159 | ₩35,999 | ₩35,999 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,892 | ₩36,052 | ₩35,892 | ₩36,052 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,745 | ₩35,865 | ₩35,739 | ₩35,865 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,532 | ₩35,565 | ₩35,465 | ₩35,469 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,785 | ₩35,812 | ₩35,672 | ₩35,732 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,692 | ₩35,692 | ₩35,547 | ₩35,692 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,560 | ₩35,692 | ₩35,559 | ₩35,679 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,636 | ₩35,636 | ₩35,479 | ₩35,559 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,825 | ₩35,825 | ₩35,572 | ₩35,719 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,692 | ₩35,692 | ₩35,532 | ₩35,639 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,692 | ₩35,863 | ₩35,679 | ₩35,732 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,599 | ₩35,599 | ₩35,492 | ₩35,559 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,385 | ₩35,505 | ₩35,332 | ₩35,505 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,425 | ₩35,425 | ₩35,301 | ₩35,385 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,172 | ₩35,318 | ₩35,078 | ₩35,318 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,065 | ₩35,225 | ₩35,052 | ₩35,132 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,305 | ₩35,425 | ₩35,305 | ₩35,425 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,452 | ₩35,452 | ₩35,312 | ₩35,358 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,358 | ₩35,358 | ₩35,238 | ₩35,285 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,412 | ₩35,412 | ₩35,173 | ₩35,265 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,318 | ₩35,372 | ₩35,278 | ₩35,372 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,225 | ₩35,225 | ₩35,098 | ₩35,198 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,092 | ₩35,092 | ₩34,971 | ₩35,065 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,038 | ₩35,132 | ₩35,025 | ₩35,132 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,198 | ₩35,252 | ₩35,065 | ₩35,133 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩34,985 | ₩35,094 | ₩34,985 | ₩35,094 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩34,957 | ₩34,957 | ₩34,818 | ₩34,878 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,838 | ₩34,838 | ₩34,678 | ₩34,711 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,758 | ₩34,838 | ₩34,758 | ₩34,795 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,825 | ₩34,825 | ₩34,678 | ₩34,738 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,785 | ₩34,791 | ₩34,718 | ₩34,791 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,825 | ₩34,825 | ₩34,758 | ₩34,758 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,545 | ₩34,785 | ₩34,545 | ₩34,759 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,598 | ₩34,651 | ₩34,571 | ₩34,585 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,611 | ₩34,611 | ₩34,582 | ₩34,582 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,571 | ₩34,571 | ₩34,438 | ₩34,478 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,383 | ₩34,383 | ₩34,291 | ₩34,311 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,464 | ₩34,545 | ₩34,438 | ₩34,479 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,691 | ₩34,691 | ₩34,451 | ₩34,557 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,625 | ₩34,625 | ₩34,391 | ₩34,504 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,398 | ₩34,598 | ₩34,398 | ₩34,585 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,318 | ₩34,504 | ₩34,251 | ₩34,478 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,358 | ₩34,358 | ₩34,226 | ₩34,291 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,384 | ₩34,384 | ₩34,251 | ₩34,291 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,411 | ₩34,411 | ₩34,262 | ₩34,306 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,398 | ₩34,424 | ₩34,238 | ₩34,358 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,211 | ₩34,318 | ₩34,198 | ₩34,318 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,078 | ₩34,238 | ₩34,064 | ₩34,104 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,184 | ₩34,211 | ₩34,096 | ₩34,112 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,198 | ₩34,291 | ₩34,037 | ₩34,238 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,024 | ₩34,184 | ₩34,017 | ₩34,171 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,824 | ₩33,957 | ₩33,771 | ₩33,944 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,691 | ₩33,731 | ₩33,611 | ₩33,704 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,611 | ₩33,744 | ₩33,477 | ₩33,717 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,797 | ₩33,811 | ₩33,304 | ₩33,370 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,731 | ₩33,744 | ₩33,564 | ₩33,609 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,731 | ₩33,771 | ₩33,544 | ₩33,704 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,079 | ₩34,104 | ₩33,883 | ₩33,883 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,184 | ₩34,263 | ₩34,160 | ₩34,211 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,424 | ₩34,424 | ₩34,227 | ₩34,251 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,378 | ₩34,438 | ₩34,318 | ₩34,396 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,251 | ₩34,331 | ₩34,251 | ₩34,307 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,158 | ₩34,196 | ₩34,044 | ₩34,171 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,891 | ₩33,997 | ₩33,771 | ₩33,969 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,011 | ₩34,011 | ₩33,837 | ₩33,931 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,917 | ₩33,984 | ₩33,864 | ₩33,931 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,917 | ₩33,971 | ₩33,771 | ₩33,877 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,131 | ₩34,131 | ₩33,997 | ₩34,078 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,158 | ₩34,158 | ₩33,971 | ₩34,051 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,144 | ₩34,171 | ₩34,084 | ₩34,084 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,198 | ₩34,319 | ₩34,091 | ₩34,166 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,358 | ₩34,371 | ₩34,238 | ₩34,316 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,331 | ₩34,331 | ₩34,224 | ₩34,318 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,264 | ₩34,264 | ₩34,167 | ₩34,211 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,171 | ₩34,211 | ₩34,118 | ₩34,184 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,211 | ₩34,211 | ₩34,024 | ₩34,131 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,251 | ₩34,264 | ₩34,131 | ₩34,158 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,278 | ₩34,318 | ₩34,198 | ₩34,304 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,118 | ₩34,158 | ₩34,037 | ₩34,158 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,171 | ₩34,184 | ₩34,024 | ₩34,131 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,064 | ₩34,078 | ₩33,917 | ₩34,024 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,784 | ₩34,011 | ₩33,664 | ₩33,984 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,824 | ₩33,904 | ₩33,744 | ₩33,828 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,020 | ₩34,020 | ₩33,691 | ₩33,691 | -0.97% | 1.8만 |
|---|