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 | ₩37,594 | ₩37,721 | ₩37,594 | ₩37,721 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,648 | ₩37,648 | ₩37,461 | ₩37,565 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,635 | ₩37,701 | ₩37,528 | ₩37,667 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,116 | ₩38,116 | ₩37,915 | ₩37,918 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,581 | ₩37,902 | ₩37,581 | ₩37,831 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,915 | ₩37,915 | ₩37,701 | ₩37,848 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,875 | ₩37,875 | ₩37,461 | ₩37,554 | -0.85% | 8.4만 |
| 2026.09.30 | ₩38,022 | ₩38,022 | ₩37,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,848 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,075 | ₩38,075 | ₩37,784 | ₩37,995 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,156 | ₩38,196 | ₩37,955 | ₩38,089 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,116 | ₩38,196 | ₩38,102 | ₩38,116 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,102 | ₩38,102 | ₩37,902 | ₩38,009 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,156 | ₩38,182 | ₩37,955 | ₩38,049 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,450 | ₩38,450 | ₩38,284 | ₩38,409 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,436 | ₩38,436 | ₩38,236 | ₩38,276 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,182 | ₩38,182 | ₩37,957 | ₩38,156 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,276 | ₩38,276 | ₩38,035 | ₩38,142 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,169 | ₩38,169 | ₩37,808 | ₩37,890 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,102 | ₩38,102 | ₩37,862 | ₩37,888 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,902 | ₩38,022 | ₩37,902 | ₩37,942 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,142 | ₩38,142 | ₩37,982 | ₩37,995 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩38,009 | ₩38,009 | ₩37,768 | ₩37,835 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,975 | ₩37,975 | ₩37,862 | ₩37,862 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,943 | ₩38,049 | ₩37,942 | ₩37,942 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,142 | ₩38,142 | ₩37,942 | ₩38,022 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,949 | ₩38,035 | ₩37,902 | ₩37,928 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,755 | ₩37,928 | ₩37,755 | ₩37,848 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,955 | ₩37,955 | ₩37,755 | ₩37,782 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,049 | ₩38,049 | ₩37,835 | ₩37,862 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩38,009 | ₩38,009 | ₩37,863 | ₩37,922 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩38,009 | ₩38,009 | ₩37,835 | ₩37,908 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩38,022 | ₩38,022 | ₩37,848 | ₩37,908 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,835 | ₩37,902 | ₩37,835 | ₩37,902 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,828 | ₩37,891 | ₩37,755 | ₩37,795 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,782 | ₩37,842 | ₩37,768 | ₩37,842 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,701 | ₩37,736 | ₩37,701 | ₩37,736 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,688 | ₩37,768 | ₩37,688 | ₩37,755 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,775 | ₩37,775 | ₩37,675 | ₩37,731 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,888 | ₩37,888 | ₩37,768 | ₩37,815 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,822 | ₩37,822 | ₩37,768 | ₩37,788 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,835 | ₩37,838 | ₩37,786 | ₩37,822 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,875 | ₩37,875 | ₩37,741 | ₩37,768 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,768 | ₩37,776 | ₩37,675 | ₩37,675 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,862 | ₩37,862 | ₩37,661 | ₩37,701 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,739 | ₩37,768 | ₩37,661 | ₩37,667 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,661 | ₩37,675 | ₩37,581 | ₩37,635 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,768 | ₩37,768 | ₩37,554 | ₩37,601 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,488 | ₩37,601 | ₩37,461 | ₩37,568 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,448 | ₩37,448 | ₩37,321 | ₩37,401 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,434 | ₩37,434 | ₩37,301 | ₩37,301 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,314 | ₩37,354 | ₩37,114 | ₩37,354 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,100 | ₩37,100 | ₩36,900 | ₩36,960 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩37,020 | ₩37,076 | ₩36,967 | ₩37,040 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩37,020 | ₩37,020 | ₩36,913 | ₩37,013 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩37,020 | ₩37,020 | ₩36,873 | ₩36,920 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,900 | ₩36,900 | ₩36,739 | ₩36,796 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,180 | ₩37,180 | ₩37,020 | ₩37,067 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,100 | ₩37,100 | ₩36,848 | ₩37,021 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,980 | ₩36,980 | ₩36,739 | ₩36,759 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,846 | ₩36,900 | ₩36,746 | ₩36,876 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,926 | ₩36,983 | ₩36,926 | ₩36,933 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,953 | ₩37,047 | ₩36,953 | ₩37,047 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,993 | ₩37,033 | ₩36,914 | ₩36,973 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,886 | ₩36,913 | ₩36,806 | ₩36,833 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,964 | ₩37,000 | ₩36,961 | ₩37,000 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,739 | ₩36,906 | ₩36,739 | ₩36,906 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,619 | ₩36,780 | ₩36,606 | ₩36,780 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,926 | ₩37,033 | ₩36,913 | ₩36,924 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,820 | ₩37,080 | ₩36,820 | ₩37,080 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩37,007 | ₩37,047 | ₩36,929 | ₩36,929 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,806 | ₩36,806 | ₩36,673 | ₩36,753 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,526 | ₩36,793 | ₩36,526 | ₩36,793 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,766 | ₩36,780 | ₩36,559 | ₩36,727 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,472 | ₩36,653 | ₩36,472 | ₩36,579 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,726 | ₩36,726 | ₩36,633 | ₩36,666 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,606 | ₩36,606 | ₩36,446 | ₩36,479 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,673 | ₩36,673 | ₩36,566 | ₩36,566 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,980 | ₩36,980 | ₩36,833 | ₩36,893 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,967 | ₩36,967 | ₩36,766 | ₩36,860 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,806 | ₩36,806 | ₩36,739 | ₩36,739 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,846 | ₩36,913 | ₩36,793 | ₩36,806 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,940 | ₩36,940 | ₩36,753 | ₩36,800 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,472 | ₩36,673 | ₩36,472 | ₩36,673 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,339 | ₩36,572 | ₩36,152 | ₩36,566 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,232 | ₩36,265 | ₩36,018 | ₩36,071 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,539 | ₩36,539 | ₩36,085 | ₩36,281 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,459 | ₩36,459 | ₩36,232 | ₩36,285 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,352 | ₩36,352 | ₩36,158 | ₩36,172 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,566 | ₩36,568 | ₩36,500 | ₩36,552 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,392 | ₩36,446 | ₩36,392 | ₩36,392 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,495 | ₩36,568 | ₩36,495 | ₩36,568 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,314 | ₩37,314 | ₩36,365 | ₩36,475 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,546 | ₩36,592 | ₩36,486 | ₩36,544 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,496 | ₩36,538 | ₩36,472 | ₩36,538 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,619 | ₩36,619 | ₩36,459 | ₩36,468 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,686 | ₩36,686 | ₩36,519 | ₩36,540 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,499 | ₩36,499 | ₩36,365 | ₩36,393 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,185 | ₩36,446 | ₩36,185 | ₩36,416 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,045 | ₩36,365 | ₩36,045 | ₩36,319 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,152 | ₩36,152 | ₩36,019 | ₩36,019 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,145 | ₩36,178 | ₩36,005 | ₩36,140 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,125 | ₩36,125 | ₩35,965 | ₩35,998 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,392 | ₩36,392 | ₩36,232 | ₩36,252 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,245 | ₩36,272 | ₩36,152 | ₩36,272 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,165 | ₩36,192 | ₩36,059 | ₩36,192 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,379 | ₩36,379 | ₩36,218 | ₩36,265 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,336 | ₩36,336 | ₩36,265 | ₩36,305 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,232 | ₩36,299 | ₩36,160 | ₩36,186 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,472 | ₩36,472 | ₩36,352 | ₩36,424 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,085 | ₩36,085 | ₩35,951 | ₩36,003 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,925 | ₩35,925 | ₩35,764 | ₩35,780 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,178 | ₩36,178 | ₩36,031 | ₩36,038 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩36,005 | ₩36,125 | ₩35,898 | ₩36,125 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,818 | ₩35,818 | ₩35,645 | ₩35,645 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,804 | ₩35,844 | ₩35,798 | ₩35,818 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,724 | ₩35,925 | ₩35,724 | ₩35,888 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,858 | ₩35,911 | ₩35,804 | ₩35,891 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,871 | ₩35,941 | ₩35,711 | ₩35,751 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,085 | ₩36,085 | ₩35,871 | ₩35,933 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,152 | ₩36,152 | ₩35,864 | ₩35,864 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,258 | ₩36,258 | ₩36,098 | ₩36,112 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,352 | ₩36,352 | ₩36,245 | ₩36,279 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,205 | ₩36,205 | ₩35,965 | ₩36,005 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,087 | ₩36,087 | ₩36,045 | ₩36,071 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,045 | ₩36,138 | ₩36,045 | ₩36,098 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,831 | ₩36,031 | ₩35,751 | ₩35,979 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,951 | ₩35,965 | ₩35,858 | ₩35,938 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,791 | ₩35,911 | ₩35,684 | ₩35,911 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩36,005 | ₩36,005 | ₩35,764 | ₩35,898 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩35,003 | ₩35,230 | ₩34,936 | ₩35,230 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,069 | ₩35,270 | ₩35,069 | ₩35,222 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩35,028 | ₩35,136 | ₩35,016 | ₩35,096 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,310 | ₩35,310 | ₩35,176 | ₩35,270 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,762 | ₩34,963 | ₩34,682 | ₩34,963 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,602 | ₩34,602 | ₩34,348 | ₩34,428 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,508 | ₩34,508 | ₩34,313 | ₩34,313 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,562 | ₩34,749 | ₩34,448 | ₩34,448 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,989 | ₩34,989 | ₩34,816 | ₩34,909 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,548 | ₩34,662 | ₩34,495 | ₩34,615 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,749 | ₩34,909 | ₩34,589 | ₩34,702 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,669 | ₩34,682 | ₩34,201 | ₩34,276 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,655 | ₩34,836 | ₩34,522 | ₩34,830 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,069 | ₩35,096 | ₩34,874 | ₩34,874 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,350 | ₩35,350 | ₩35,171 | ₩35,243 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,123 | ₩35,163 | ₩35,029 | ₩35,130 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,989 | ₩34,989 | ₩34,786 | ₩34,786 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,056 | ₩35,096 | ₩35,007 | ₩35,029 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,190 | ₩35,323 | ₩35,170 | ₩35,274 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,363 | ₩35,524 | ₩35,269 | ₩35,289 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,923 | ₩35,203 | ₩34,682 | ₩35,203 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩35,016 | ₩35,190 | ₩35,016 | ₩35,096 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,383 | ₩35,383 | ₩35,163 | ₩35,281 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,671 | ₩35,675 | ₩35,584 | ₩35,667 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,310 | ₩35,444 | ₩35,003 | ₩35,444 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,991 | ₩36,018 | ₩35,898 | ₩35,951 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,152 | ₩36,272 | ₩36,152 | ₩36,240 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,205 | ₩36,245 | ₩36,152 | ₩36,244 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,178 | ₩36,312 | ₩36,178 | ₩36,218 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,165 | ₩36,165 | ₩36,045 | ₩36,152 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,205 | ₩36,205 | ₩36,045 | ₩36,083 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,098 | ₩36,192 | ₩36,085 | ₩36,150 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,045 | ₩36,125 | ₩35,938 | ₩36,033 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,165 | ₩36,165 | ₩36,071 | ₩36,071 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,978 | ₩36,059 | ₩35,951 | ₩36,059 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,071 | ₩36,083 | ₩35,978 | ₩36,039 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,205 | ₩36,205 | ₩35,991 | ₩36,010 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,138 | ₩36,146 | ₩36,031 | ₩36,146 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,205 | ₩36,205 | ₩36,045 | ₩36,045 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,938 | ₩36,098 | ₩35,938 | ₩36,098 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,791 | ₩35,911 | ₩35,784 | ₩35,911 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,577 | ₩35,611 | ₩35,510 | ₩35,514 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,831 | ₩35,858 | ₩35,717 | ₩35,778 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,737 | ₩35,737 | ₩35,592 | ₩35,737 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,605 | ₩35,737 | ₩35,604 | ₩35,724 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,681 | ₩35,681 | ₩35,524 | ₩35,604 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,871 | ₩35,871 | ₩35,617 | ₩35,764 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,737 | ₩35,737 | ₩35,577 | ₩35,684 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,737 | ₩35,908 | ₩35,724 | ₩35,778 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,644 | ₩35,644 | ₩35,537 | ₩35,604 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,430 | ₩35,550 | ₩35,377 | ₩35,550 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,470 | ₩35,470 | ₩35,346 | ₩35,430 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,216 | ₩35,363 | ₩35,123 | ₩35,363 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,110 | ₩35,270 | ₩35,096 | ₩35,176 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,350 | ₩35,470 | ₩35,350 | ₩35,470 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,497 | ₩35,497 | ₩35,357 | ₩35,403 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,403 | ₩35,403 | ₩35,283 | ₩35,330 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,457 | ₩35,457 | ₩35,218 | ₩35,310 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,363 | ₩35,417 | ₩35,323 | ₩35,417 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,270 | ₩35,270 | ₩35,143 | ₩35,243 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,136 | ₩35,136 | ₩35,016 | ₩35,110 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,083 | ₩35,176 | ₩35,069 | ₩35,176 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,243 | ₩35,297 | ₩35,110 | ₩35,178 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩35,029 | ₩35,139 | ₩35,029 | ₩35,139 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩35,001 | ₩35,001 | ₩34,862 | ₩34,923 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,882 | ₩34,882 | ₩34,722 | ₩34,756 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,802 | ₩34,882 | ₩34,802 | ₩34,840 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,869 | ₩34,869 | ₩34,722 | ₩34,782 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,829 | ₩34,836 | ₩34,762 | ₩34,836 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,869 | ₩34,869 | ₩34,802 | ₩34,802 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,589 | ₩34,829 | ₩34,589 | ₩34,804 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,642 | ₩34,695 | ₩34,615 | ₩34,629 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,655 | ₩34,655 | ₩34,626 | ₩34,626 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,615 | ₩34,615 | ₩34,482 | ₩34,522 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,427 | ₩34,427 | ₩34,335 | ₩34,355 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,508 | ₩34,589 | ₩34,482 | ₩34,523 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,735 | ₩34,735 | ₩34,495 | ₩34,601 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,669 | ₩34,669 | ₩34,435 | ₩34,548 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,442 | ₩34,642 | ₩34,442 | ₩34,629 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,361 | ₩34,548 | ₩34,295 | ₩34,522 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,401 | ₩34,401 | ₩34,269 | ₩34,335 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,428 | ₩34,428 | ₩34,295 | ₩34,335 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,455 | ₩34,455 | ₩34,305 | ₩34,349 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,442 | ₩34,468 | ₩34,281 | ₩34,401 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,255 | ₩34,361 | ₩34,241 | ₩34,361 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,121 | ₩34,281 | ₩34,108 | ₩34,148 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,228 | ₩34,255 | ₩34,140 | ₩34,156 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,241 | ₩34,335 | ₩34,081 | ₩34,281 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,067 | ₩34,228 | ₩34,061 | ₩34,214 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,867 | ₩34,001 | ₩33,814 | ₩33,987 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,733 | ₩33,774 | ₩33,653 | ₩33,747 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,653 | ₩33,787 | ₩33,520 | ₩33,760 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,840 | ₩33,854 | ₩33,346 | ₩33,413 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,774 | ₩33,787 | ₩33,607 | ₩33,652 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,774 | ₩33,814 | ₩33,587 | ₩33,747 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,122 | ₩34,148 | ₩33,926 | ₩33,926 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,228 | ₩34,307 | ₩34,204 | ₩34,255 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,468 | ₩34,468 | ₩34,271 | ₩34,295 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,422 | ₩34,482 | ₩34,361 | ₩34,440 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,295 | ₩34,375 | ₩34,295 | ₩34,351 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,201 | ₩34,240 | ₩34,088 | ₩34,214 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,934 | ₩34,041 | ₩33,814 | ₩34,013 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,054 | ₩34,054 | ₩33,880 | ₩33,974 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,961 | ₩34,027 | ₩33,907 | ₩33,974 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,961 | ₩34,014 | ₩33,814 | ₩33,921 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,174 | ₩34,174 | ₩34,041 | ₩34,121 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,201 | ₩34,201 | ₩34,014 | ₩34,094 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,188 | ₩34,214 | ₩34,128 | ₩34,128 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,241 | ₩34,363 | ₩34,134 | ₩34,209 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,401 | ₩34,415 | ₩34,281 | ₩34,360 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,375 | ₩34,375 | ₩34,268 | ₩34,361 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,308 | ₩34,308 | ₩34,210 | ₩34,255 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,214 | ₩34,255 | ₩34,161 | ₩34,228 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,255 | ₩34,255 | ₩34,067 | ₩34,174 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,295 | ₩34,308 | ₩34,174 | ₩34,201 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,321 | ₩34,361 | ₩34,241 | ₩34,348 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,161 | ₩34,201 | ₩34,081 | ₩34,201 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,214 | ₩34,228 | ₩34,067 | ₩34,174 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,108 | ₩34,121 | ₩33,961 | ₩34,067 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,827 | ₩34,054 | ₩33,707 | ₩34,027 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,867 | ₩33,947 | ₩33,787 | ₩33,871 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,063 | ₩34,063 | ₩33,733 | ₩33,733 | -0.97% | 1.8만 |
|---|