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 | ₩37,540 | ₩37,667 | ₩37,540 | ₩37,667 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,594 | ₩37,594 | ₩37,407 | ₩37,511 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,580 | ₩37,647 | ₩37,474 | ₩37,612 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,061 | ₩38,061 | ₩37,861 | ₩37,863 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,527 | ₩37,847 | ₩37,527 | ₩37,777 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,861 | ₩37,861 | ₩37,647 | ₩37,794 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,821 | ₩37,821 | ₩37,407 | ₩37,500 | -0.85% | 8.4만 |
| 2026.09.30 | ₩37,967 | ₩37,967 | ₩37,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,794 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,021 | ₩38,021 | ₩37,730 | ₩37,941 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,101 | ₩38,141 | ₩37,901 | ₩38,034 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,061 | ₩38,141 | ₩38,047 | ₩38,061 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,047 | ₩38,047 | ₩37,847 | ₩37,954 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,101 | ₩38,127 | ₩37,901 | ₩37,994 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,394 | ₩38,394 | ₩38,229 | ₩38,354 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,381 | ₩38,381 | ₩38,181 | ₩38,221 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,127 | ₩38,127 | ₩37,902 | ₩38,101 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,221 | ₩38,221 | ₩37,981 | ₩38,087 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,114 | ₩38,114 | ₩37,754 | ₩37,835 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,047 | ₩38,047 | ₩37,807 | ₩37,834 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,847 | ₩37,967 | ₩37,847 | ₩37,887 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,087 | ₩38,087 | ₩37,927 | ₩37,941 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩37,954 | ₩37,954 | ₩37,714 | ₩37,781 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,921 | ₩37,921 | ₩37,807 | ₩37,807 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,889 | ₩37,994 | ₩37,887 | ₩37,887 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,087 | ₩38,087 | ₩37,887 | ₩37,967 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,894 | ₩37,981 | ₩37,847 | ₩37,874 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,701 | ₩37,874 | ₩37,701 | ₩37,794 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,901 | ₩37,901 | ₩37,701 | ₩37,727 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩37,994 | ₩37,994 | ₩37,781 | ₩37,807 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩37,954 | ₩37,954 | ₩37,809 | ₩37,867 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩37,954 | ₩37,954 | ₩37,781 | ₩37,854 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩37,967 | ₩37,967 | ₩37,794 | ₩37,854 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,781 | ₩37,847 | ₩37,781 | ₩37,847 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,774 | ₩37,837 | ₩37,701 | ₩37,741 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,727 | ₩37,787 | ₩37,714 | ₩37,787 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,647 | ₩37,682 | ₩37,647 | ₩37,682 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,634 | ₩37,714 | ₩37,634 | ₩37,701 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,721 | ₩37,721 | ₩37,620 | ₩37,677 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,834 | ₩37,834 | ₩37,714 | ₩37,761 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,767 | ₩37,767 | ₩37,714 | ₩37,734 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,781 | ₩37,783 | ₩37,731 | ₩37,767 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,821 | ₩37,821 | ₩37,687 | ₩37,714 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,714 | ₩37,722 | ₩37,620 | ₩37,620 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,807 | ₩37,807 | ₩37,607 | ₩37,647 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,685 | ₩37,714 | ₩37,607 | ₩37,612 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,607 | ₩37,620 | ₩37,527 | ₩37,580 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,714 | ₩37,714 | ₩37,500 | ₩37,547 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,434 | ₩37,547 | ₩37,407 | ₩37,514 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,394 | ₩37,394 | ₩37,267 | ₩37,347 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,380 | ₩37,380 | ₩37,247 | ₩37,247 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,260 | ₩37,300 | ₩37,060 | ₩37,300 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,047 | ₩37,047 | ₩36,847 | ₩36,907 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩36,967 | ₩37,023 | ₩36,913 | ₩36,987 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩36,967 | ₩36,967 | ₩36,860 | ₩36,960 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩36,967 | ₩36,967 | ₩36,820 | ₩36,867 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,847 | ₩36,847 | ₩36,687 | ₩36,743 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,127 | ₩37,127 | ₩36,967 | ₩37,013 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,047 | ₩37,047 | ₩36,795 | ₩36,968 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,927 | ₩36,927 | ₩36,687 | ₩36,707 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,793 | ₩36,847 | ₩36,693 | ₩36,823 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,873 | ₩36,929 | ₩36,873 | ₩36,880 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,900 | ₩36,993 | ₩36,900 | ₩36,993 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,940 | ₩36,980 | ₩36,861 | ₩36,920 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,833 | ₩36,860 | ₩36,753 | ₩36,780 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,911 | ₩36,947 | ₩36,908 | ₩36,947 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,687 | ₩36,853 | ₩36,687 | ₩36,853 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,567 | ₩36,727 | ₩36,553 | ₩36,727 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,873 | ₩36,980 | ₩36,860 | ₩36,871 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,767 | ₩37,027 | ₩36,767 | ₩37,027 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩36,953 | ₩36,993 | ₩36,876 | ₩36,876 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,753 | ₩36,753 | ₩36,620 | ₩36,700 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,473 | ₩36,740 | ₩36,473 | ₩36,740 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,713 | ₩36,727 | ₩36,507 | ₩36,675 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,420 | ₩36,600 | ₩36,420 | ₩36,527 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,673 | ₩36,673 | ₩36,580 | ₩36,613 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,553 | ₩36,553 | ₩36,393 | ₩36,427 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,620 | ₩36,620 | ₩36,513 | ₩36,513 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,927 | ₩36,927 | ₩36,780 | ₩36,840 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,913 | ₩36,913 | ₩36,713 | ₩36,807 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,753 | ₩36,753 | ₩36,687 | ₩36,687 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,793 | ₩36,860 | ₩36,740 | ₩36,753 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,887 | ₩36,887 | ₩36,700 | ₩36,747 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,420 | ₩36,620 | ₩36,420 | ₩36,620 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,286 | ₩36,520 | ₩36,100 | ₩36,513 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,180 | ₩36,213 | ₩35,966 | ₩36,020 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,487 | ₩36,487 | ₩36,033 | ₩36,229 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,406 | ₩36,406 | ₩36,180 | ₩36,233 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,300 | ₩36,300 | ₩36,106 | ₩36,120 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,513 | ₩36,516 | ₩36,448 | ₩36,500 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,340 | ₩36,393 | ₩36,340 | ₩36,340 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,443 | ₩36,516 | ₩36,443 | ₩36,516 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,260 | ₩37,260 | ₩36,313 | ₩36,423 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,493 | ₩36,540 | ₩36,433 | ₩36,492 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,444 | ₩36,485 | ₩36,420 | ₩36,485 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,567 | ₩36,567 | ₩36,406 | ₩36,416 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,633 | ₩36,633 | ₩36,467 | ₩36,488 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,447 | ₩36,447 | ₩36,313 | ₩36,341 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,133 | ₩36,393 | ₩36,133 | ₩36,364 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩35,993 | ₩36,313 | ₩35,993 | ₩36,266 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,100 | ₩36,100 | ₩35,968 | ₩35,968 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,093 | ₩36,126 | ₩35,953 | ₩36,088 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,073 | ₩36,073 | ₩35,913 | ₩35,946 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,340 | ₩36,340 | ₩36,180 | ₩36,200 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,193 | ₩36,220 | ₩36,100 | ₩36,220 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,113 | ₩36,140 | ₩36,008 | ₩36,140 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,326 | ₩36,326 | ₩36,166 | ₩36,213 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,284 | ₩36,284 | ₩36,213 | ₩36,253 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,180 | ₩36,246 | ₩36,108 | ₩36,134 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,420 | ₩36,420 | ₩36,300 | ₩36,372 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,033 | ₩36,033 | ₩35,900 | ₩35,952 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,873 | ₩35,873 | ₩35,713 | ₩35,729 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,126 | ₩36,126 | ₩35,980 | ₩35,986 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩35,953 | ₩36,073 | ₩35,846 | ₩36,073 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,766 | ₩35,766 | ₩35,594 | ₩35,594 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,753 | ₩35,793 | ₩35,746 | ₩35,766 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,673 | ₩35,873 | ₩35,673 | ₩35,837 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,806 | ₩35,860 | ₩35,753 | ₩35,840 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,820 | ₩35,889 | ₩35,659 | ₩35,699 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,033 | ₩36,033 | ₩35,820 | ₩35,881 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,100 | ₩36,100 | ₩35,813 | ₩35,813 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,206 | ₩36,206 | ₩36,046 | ₩36,060 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,300 | ₩36,300 | ₩36,193 | ₩36,226 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,153 | ₩36,153 | ₩35,913 | ₩35,953 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,036 | ₩36,036 | ₩35,993 | ₩36,020 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩35,993 | ₩36,086 | ₩35,993 | ₩36,046 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,779 | ₩35,980 | ₩35,699 | ₩35,928 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,900 | ₩35,913 | ₩35,806 | ₩35,886 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,739 | ₩35,860 | ₩35,633 | ₩35,860 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩35,953 | ₩35,953 | ₩35,713 | ₩35,846 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩34,952 | ₩35,179 | ₩34,886 | ₩35,179 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,019 | ₩35,219 | ₩35,019 | ₩35,171 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩34,978 | ₩35,086 | ₩34,966 | ₩35,046 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,259 | ₩35,259 | ₩35,126 | ₩35,219 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,712 | ₩34,912 | ₩34,632 | ₩34,912 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,552 | ₩34,552 | ₩34,299 | ₩34,379 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,459 | ₩34,459 | ₩34,264 | ₩34,264 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,512 | ₩34,699 | ₩34,399 | ₩34,399 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,939 | ₩34,939 | ₩34,766 | ₩34,859 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,499 | ₩34,612 | ₩34,445 | ₩34,565 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,699 | ₩34,859 | ₩34,539 | ₩34,652 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,619 | ₩34,632 | ₩34,152 | ₩34,227 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,606 | ₩34,786 | ₩34,472 | ₩34,780 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,019 | ₩35,046 | ₩34,824 | ₩34,824 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,299 | ₩35,299 | ₩35,120 | ₩35,193 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,072 | ₩35,112 | ₩34,979 | ₩35,079 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,939 | ₩34,939 | ₩34,736 | ₩34,736 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,006 | ₩35,046 | ₩34,956 | ₩34,979 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,139 | ₩35,273 | ₩35,119 | ₩35,223 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,313 | ₩35,473 | ₩35,218 | ₩35,238 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,872 | ₩35,152 | ₩34,632 | ₩35,152 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩34,966 | ₩35,139 | ₩34,966 | ₩35,046 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,333 | ₩35,333 | ₩35,112 | ₩35,230 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,619 | ₩35,623 | ₩35,533 | ₩35,615 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,259 | ₩35,393 | ₩34,952 | ₩35,393 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,940 | ₩35,966 | ₩35,846 | ₩35,900 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,100 | ₩36,220 | ₩36,100 | ₩36,188 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,153 | ₩36,193 | ₩36,100 | ₩36,192 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,126 | ₩36,260 | ₩36,126 | ₩36,166 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,113 | ₩36,113 | ₩35,993 | ₩36,100 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,153 | ₩36,153 | ₩35,993 | ₩36,032 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,046 | ₩36,140 | ₩36,033 | ₩36,098 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩35,993 | ₩36,073 | ₩35,886 | ₩35,981 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,113 | ₩36,113 | ₩36,020 | ₩36,020 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,926 | ₩36,008 | ₩35,900 | ₩36,008 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,020 | ₩36,032 | ₩35,926 | ₩35,988 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,153 | ₩36,153 | ₩35,940 | ₩35,958 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,086 | ₩36,094 | ₩35,980 | ₩36,094 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,153 | ₩36,153 | ₩35,993 | ₩35,993 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,886 | ₩36,046 | ₩35,886 | ₩36,046 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,739 | ₩35,860 | ₩35,733 | ₩35,860 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,526 | ₩35,559 | ₩35,459 | ₩35,463 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,779 | ₩35,806 | ₩35,666 | ₩35,726 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,686 | ₩35,686 | ₩35,541 | ₩35,686 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,554 | ₩35,686 | ₩35,553 | ₩35,673 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,630 | ₩35,630 | ₩35,473 | ₩35,553 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,820 | ₩35,820 | ₩35,566 | ₩35,713 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,686 | ₩35,686 | ₩35,526 | ₩35,633 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,686 | ₩35,857 | ₩35,673 | ₩35,726 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,593 | ₩35,593 | ₩35,486 | ₩35,553 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,379 | ₩35,499 | ₩35,326 | ₩35,499 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,419 | ₩35,419 | ₩35,295 | ₩35,379 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,166 | ₩35,313 | ₩35,072 | ₩35,313 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,059 | ₩35,219 | ₩35,046 | ₩35,126 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,299 | ₩35,419 | ₩35,299 | ₩35,419 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,446 | ₩35,446 | ₩35,306 | ₩35,353 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,353 | ₩35,353 | ₩35,233 | ₩35,279 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,406 | ₩35,406 | ₩35,167 | ₩35,259 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,313 | ₩35,366 | ₩35,273 | ₩35,366 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,219 | ₩35,219 | ₩35,092 | ₩35,193 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,086 | ₩35,086 | ₩34,966 | ₩35,059 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,032 | ₩35,126 | ₩35,019 | ₩35,126 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,193 | ₩35,246 | ₩35,059 | ₩35,127 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩34,979 | ₩35,088 | ₩34,979 | ₩35,088 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩34,951 | ₩34,951 | ₩34,812 | ₩34,872 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,832 | ₩34,832 | ₩34,672 | ₩34,706 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,752 | ₩34,832 | ₩34,752 | ₩34,790 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,819 | ₩34,819 | ₩34,672 | ₩34,732 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,779 | ₩34,786 | ₩34,712 | ₩34,786 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,819 | ₩34,819 | ₩34,752 | ₩34,752 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,539 | ₩34,779 | ₩34,539 | ₩34,754 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,592 | ₩34,646 | ₩34,565 | ₩34,579 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,606 | ₩34,606 | ₩34,576 | ₩34,576 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,565 | ₩34,565 | ₩34,432 | ₩34,472 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,377 | ₩34,377 | ₩34,285 | ₩34,305 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,459 | ₩34,539 | ₩34,432 | ₩34,473 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,686 | ₩34,686 | ₩34,445 | ₩34,551 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,619 | ₩34,619 | ₩34,385 | ₩34,499 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,392 | ₩34,592 | ₩34,392 | ₩34,579 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,312 | ₩34,499 | ₩34,245 | ₩34,472 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,352 | ₩34,352 | ₩34,220 | ₩34,285 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,379 | ₩34,379 | ₩34,245 | ₩34,285 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,405 | ₩34,405 | ₩34,256 | ₩34,300 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,392 | ₩34,419 | ₩34,232 | ₩34,352 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,205 | ₩34,312 | ₩34,192 | ₩34,312 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,072 | ₩34,232 | ₩34,059 | ₩34,099 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,179 | ₩34,205 | ₩34,091 | ₩34,107 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,192 | ₩34,285 | ₩34,032 | ₩34,232 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,019 | ₩34,179 | ₩34,012 | ₩34,165 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,818 | ₩33,952 | ₩33,765 | ₩33,938 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,685 | ₩33,725 | ₩33,605 | ₩33,698 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,605 | ₩33,738 | ₩33,472 | ₩33,712 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,792 | ₩33,805 | ₩33,298 | ₩33,365 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,725 | ₩33,738 | ₩33,558 | ₩33,604 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,725 | ₩33,765 | ₩33,538 | ₩33,698 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,073 | ₩34,099 | ₩33,877 | ₩33,877 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,179 | ₩34,257 | ₩34,155 | ₩34,205 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,419 | ₩34,419 | ₩34,221 | ₩34,245 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,372 | ₩34,432 | ₩34,312 | ₩34,391 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,245 | ₩34,325 | ₩34,245 | ₩34,301 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,152 | ₩34,191 | ₩34,039 | ₩34,165 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,885 | ₩33,992 | ₩33,765 | ₩33,964 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,005 | ₩34,005 | ₩33,832 | ₩33,925 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,912 | ₩33,979 | ₩33,858 | ₩33,925 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,912 | ₩33,965 | ₩33,765 | ₩33,872 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,125 | ₩34,125 | ₩33,992 | ₩34,072 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,152 | ₩34,152 | ₩33,965 | ₩34,045 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,139 | ₩34,165 | ₩34,079 | ₩34,079 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,192 | ₩34,313 | ₩34,085 | ₩34,160 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,352 | ₩34,365 | ₩34,232 | ₩34,311 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,325 | ₩34,325 | ₩34,219 | ₩34,312 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,259 | ₩34,259 | ₩34,161 | ₩34,205 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,165 | ₩34,205 | ₩34,112 | ₩34,179 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,205 | ₩34,205 | ₩34,019 | ₩34,125 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,245 | ₩34,259 | ₩34,125 | ₩34,152 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,272 | ₩34,312 | ₩34,192 | ₩34,299 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,112 | ₩34,152 | ₩34,032 | ₩34,152 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,165 | ₩34,179 | ₩34,019 | ₩34,125 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,059 | ₩34,072 | ₩33,912 | ₩34,019 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,778 | ₩34,005 | ₩33,658 | ₩33,979 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,818 | ₩33,898 | ₩33,738 | ₩33,822 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,015 | ₩34,015 | ₩33,685 | ₩33,685 | -0.97% | 1.8만 |
|---|