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 | ₩37,600 | ₩37,727 | ₩37,600 | ₩37,727 | +0.34% | 2.6천 |
| 2026.10.08 | ₩37,654 | ₩37,654 | ₩37,466 | ₩37,571 | -0.22% | 1.7만 |
| 2026.10.07 | ₩37,640 | ₩37,707 | ₩37,533 | ₩37,672 | +0.09% | 2.7만 |
| 2026.10.06 | ₩38,121 | ₩38,121 | ₩37,921 | ₩37,923 | -0.52% | 2.4만 |
| 2026.10.05 | ₩37,587 | ₩37,907 | ₩37,587 | ₩37,837 | +0.66% | 1.6만 |
| 2026.10.02 | ₩37,921 | ₩37,921 | ₩37,707 | ₩37,854 | -0.18% | 1.1만 |
| 2026.10.01 | ₩37,881 | ₩37,881 | ₩37,466 | ₩37,560 | -0.85% | 8.4만 |
| 2026.09.30 | ₩38,028 | ₩38,028 | ₩37,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,854 |
| -0.46% |
| 2.8만 |
| 2026.09.29 | ₩38,081 | ₩38,081 | ₩37,790 | ₩38,001 | -0.21% | 2.1만 |
|---|
| 2026.09.28 | ₩38,161 | ₩38,201 | ₩37,961 | ₩38,094 | -0.18% | 1.4만 |
|---|
| 2026.09.25 | ₩38,121 | ₩38,201 | ₩38,108 | ₩38,121 | 0.00% | 1.1만 |
|---|
| 2026.09.24 | ₩38,108 | ₩38,108 | ₩37,907 | ₩38,014 | -0.25% | 2.4만 |
|---|
| 2026.09.23 | ₩38,161 | ₩38,188 | ₩37,961 | ₩38,054 | -0.28% | 4.6만 |
|---|
| 2026.09.22 | ₩38,455 | ₩38,455 | ₩38,290 | ₩38,415 | -0.10% | 7.6만 |
|---|
| 2026.09.21 | ₩38,442 | ₩38,442 | ₩38,241 | ₩38,282 | -0.42% | 4.7만 |
|---|
| 2026.09.18 | ₩38,188 | ₩38,188 | ₩37,962 | ₩38,161 | -0.07% | 6.8만 |
|---|
| 2026.09.17 | ₩38,282 | ₩38,282 | ₩38,041 | ₩38,148 | -0.35% | 2.3만 |
|---|
| 2026.09.16 | ₩38,175 | ₩38,175 | ₩37,814 | ₩37,895 | -0.73% | 2.2만 |
|---|
| 2026.09.15 | ₩38,108 | ₩38,108 | ₩37,867 | ₩37,894 | -0.56% | 1.1만 |
|---|
| 2026.09.14 | ₩37,907 | ₩38,028 | ₩37,907 | ₩37,948 | +0.11% | 2.2만 |
|---|
| 2026.09.11 | ₩38,148 | ₩38,148 | ₩37,988 | ₩38,001 | -0.39% | 1.3만 |
|---|
| 2026.09.10 | ₩38,014 | ₩38,014 | ₩37,774 | ₩37,841 | -0.46% | 9.5천 |
|---|
| 2026.09.09 | ₩37,981 | ₩37,981 | ₩37,867 | ₩37,867 | -0.30% | 2.4만 |
|---|
| 2026.09.08 | ₩37,949 | ₩38,054 | ₩37,948 | ₩37,948 | -0.00% | 5.6천 |
|---|
| 2026.09.04 | ₩38,148 | ₩38,148 | ₩37,948 | ₩38,028 | -0.32% | 2천 |
|---|
| 2026.09.03 | ₩37,954 | ₩38,041 | ₩37,907 | ₩37,934 | -0.05% | 1.7만 |
|---|
| 2026.09.02 | ₩37,760 | ₩37,934 | ₩37,760 | ₩37,854 | +0.25% | 4.2만 |
|---|
| 2026.09.01 | ₩37,961 | ₩37,961 | ₩37,760 | ₩37,787 | -0.46% | 6.5천 |
|---|
| 2026.08.31 | ₩38,054 | ₩38,054 | ₩37,841 | ₩37,867 | -0.49% | 1.7만 |
|---|
| 2026.08.28 | ₩38,014 | ₩38,014 | ₩37,869 | ₩37,927 | -0.23% | 1.3천 |
|---|
| 2026.08.27 | ₩38,014 | ₩38,014 | ₩37,841 | ₩37,914 | -0.26% | 1.2만 |
|---|
| 2026.08.26 | ₩38,028 | ₩38,028 | ₩37,854 | ₩37,914 | -0.30% | 3.9천 |
|---|
| 2026.08.25 | ₩37,841 | ₩37,907 | ₩37,841 | ₩37,907 | +0.18% | 2.6천 |
|---|
| 2026.08.24 | ₩37,834 | ₩37,897 | ₩37,760 | ₩37,801 | -0.09% | 7.1천 |
|---|
| 2026.08.21 | ₩37,787 | ₩37,847 | ₩37,774 | ₩37,847 | +0.16% | 8.7천 |
|---|
| 2026.08.20 | ₩37,707 | ₩37,742 | ₩37,707 | ₩37,742 | +0.09% | 200 |
|---|
| 2026.08.19 | ₩37,694 | ₩37,774 | ₩37,694 | ₩37,760 | +0.18% | 3.3천 |
|---|
| 2026.08.18 | ₩37,780 | ₩37,780 | ₩37,680 | ₩37,736 | -0.12% | 1.8천 |
|---|
| 2026.08.17 | ₩37,894 | ₩37,894 | ₩37,774 | ₩37,821 | -0.19% | 4.2천 |
|---|
| 2026.08.14 | ₩37,827 | ₩37,827 | ₩37,774 | ₩37,794 | -0.09% | 1천 |
|---|
| 2026.08.13 | ₩37,841 | ₩37,843 | ₩37,791 | ₩37,827 | -0.04% | 2.2천 |
|---|
| 2026.08.12 | ₩37,881 | ₩37,881 | ₩37,747 | ₩37,774 | -0.28% | 1.4천 |
|---|
| 2026.08.11 | ₩37,774 | ₩37,782 | ₩37,680 | ₩37,680 | -0.25% | 1.3천 |
|---|
| 2026.08.10 | ₩37,867 | ₩37,867 | ₩37,667 | ₩37,707 | -0.42% | 1만 |
|---|
| 2026.08.07 | ₩37,744 | ₩37,774 | ₩37,667 | ₩37,672 | -0.19% | 1.3만 |
|---|
| 2026.08.06 | ₩37,667 | ₩37,680 | ₩37,587 | ₩37,640 | -0.07% | 2.8천 |
|---|
| 2026.08.05 | ₩37,774 | ₩37,774 | ₩37,560 | ₩37,607 | -0.44% | 3.7천 |
|---|
| 2026.08.04 | ₩37,493 | ₩37,607 | ₩37,466 | ₩37,573 | +0.21% | 8.8천 |
|---|
| 2026.08.03 | ₩37,453 | ₩37,453 | ₩37,326 | ₩37,406 | -0.12% | 2.1천 |
|---|
| 2026.07.31 | ₩37,440 | ₩37,440 | ₩37,306 | ₩37,306 | -0.36% | 800 |
|---|
| 2026.07.30 | ₩37,320 | ₩37,360 | ₩37,119 | ₩37,360 | +0.11% | 3.2만 |
|---|
| 2026.07.29 | ₩37,106 | ₩37,106 | ₩36,905 | ₩36,965 | -0.38% | 1.3천 |
|---|
| 2026.07.28 | ₩37,026 | ₩37,082 | ₩36,972 | ₩37,046 | +0.05% | 2.7만 |
|---|
| 2026.07.27 | ₩37,026 | ₩37,026 | ₩36,919 | ₩37,019 | -0.02% | 7.7천 |
|---|
| 2026.07.24 | ₩37,026 | ₩37,026 | ₩36,879 | ₩36,925 | -0.27% | 3천 |
|---|
| 2026.07.23 | ₩36,905 | ₩36,905 | ₩36,745 | ₩36,801 | -0.28% | 2.6만 |
|---|
| 2026.07.22 | ₩37,186 | ₩37,186 | ₩37,026 | ₩37,072 | -0.31% | 2.4천 |
|---|
| 2026.07.21 | ₩37,106 | ₩37,106 | ₩36,853 | ₩37,027 | -0.21% | 7천 |
|---|
| 2026.07.20 | ₩36,985 | ₩36,985 | ₩36,745 | ₩36,765 | -0.60% | 5.7천 |
|---|
| 2026.07.17 | ₩36,852 | ₩36,905 | ₩36,752 | ₩36,881 | +0.08% | 1.4만 |
|---|
| 2026.07.16 | ₩36,932 | ₩36,988 | ₩36,932 | ₩36,939 | +0.02% | 3.2천 |
|---|
| 2026.07.15 | ₩36,959 | ₩37,052 | ₩36,959 | ₩37,052 | +0.25% | 1.7만 |
|---|
| 2026.07.14 | ₩36,999 | ₩37,039 | ₩36,920 | ₩36,979 | -0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩36,892 | ₩36,919 | ₩36,812 | ₩36,838 | -0.14% | 2.2천 |
|---|
| 2026.07.10 | ₩36,969 | ₩37,006 | ₩36,967 | ₩37,006 | +0.10% | 800 |
|---|
| 2026.07.09 | ₩36,745 | ₩36,912 | ₩36,745 | ₩36,912 | +0.45% | 3.9천 |
|---|
| 2026.07.08 | ₩36,625 | ₩36,785 | ₩36,611 | ₩36,785 | +0.44% | 800 |
|---|
| 2026.07.07 | ₩36,932 | ₩37,039 | ₩36,919 | ₩36,929 | -0.01% | 4.1천 |
|---|
| 2026.07.06 | ₩36,825 | ₩37,086 | ₩36,825 | ₩37,086 | +0.71% | 3.6천 |
|---|
| 2026.07.02 | ₩37,012 | ₩37,052 | ₩36,935 | ₩36,935 | -0.21% | 1.5천 |
|---|
| 2026.07.01 | ₩36,812 | ₩36,812 | ₩36,678 | ₩36,758 | -0.15% | 6.6천 |
|---|
| 2026.06.30 | ₩36,531 | ₩36,798 | ₩36,531 | ₩36,798 | +0.73% | 2.3천 |
|---|
| 2026.06.29 | ₩36,772 | ₩36,785 | ₩36,565 | ₩36,733 | -0.11% | 2.7천 |
|---|
| 2026.06.26 | ₩36,478 | ₩36,658 | ₩36,478 | ₩36,585 | +0.29% | 5.5천 |
|---|
| 2026.06.25 | ₩36,732 | ₩36,732 | ₩36,638 | ₩36,671 | -0.16% | 5.4천 |
|---|
| 2026.06.24 | ₩36,611 | ₩36,611 | ₩36,451 | ₩36,484 | -0.35% | 1.2만 |
|---|
| 2026.06.23 | ₩36,678 | ₩36,678 | ₩36,571 | ₩36,571 | -0.29% | 1.6천 |
|---|
| 2026.06.22 | ₩36,985 | ₩36,985 | ₩36,838 | ₩36,899 | -0.23% | 6.6천 |
|---|
| 2026.06.18 | ₩36,972 | ₩36,972 | ₩36,772 | ₩36,865 | -0.29% | 7.4천 |
|---|
| 2026.06.17 | ₩36,812 | ₩36,812 | ₩36,745 | ₩36,745 | -0.18% | 600 |
|---|
| 2026.06.16 | ₩36,852 | ₩36,919 | ₩36,798 | ₩36,812 | -0.11% | 1천 |
|---|
| 2026.06.15 | ₩36,945 | ₩36,945 | ₩36,758 | ₩36,805 | -0.38% | 1.1천 |
|---|
| 2026.06.12 | ₩36,478 | ₩36,678 | ₩36,478 | ₩36,678 | +0.55% | 2.2천 |
|---|
| 2026.06.11 | ₩36,344 | ₩36,578 | ₩36,157 | ₩36,571 | +0.63% | 36.3만 |
|---|
| 2026.06.10 | ₩36,237 | ₩36,271 | ₩36,023 | ₩36,077 | -0.44% | 3.4천 |
|---|
| 2026.06.09 | ₩36,545 | ₩36,545 | ₩36,090 | ₩36,287 | -0.71% | 5.4천 |
|---|
| 2026.06.08 | ₩36,464 | ₩36,464 | ₩36,237 | ₩36,291 | -0.48% | 4.1천 |
|---|
| 2026.06.05 | ₩36,357 | ₩36,357 | ₩36,164 | ₩36,177 | -0.50% | 2.3천 |
|---|
| 2026.06.04 | ₩36,571 | ₩36,574 | ₩36,506 | ₩36,558 | -0.04% | 7.8천 |
|---|
| 2026.06.03 | ₩36,398 | ₩36,451 | ₩36,398 | ₩36,398 | 0.00% | 7.3천 |
|---|
| 2026.06.02 | ₩36,500 | ₩36,574 | ₩36,500 | ₩36,574 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩37,320 | ₩37,320 | ₩36,371 | ₩36,480 | -2.25% | 3.6천 |
|---|
| 2026.05.29 | ₩36,551 | ₩36,598 | ₩36,491 | ₩36,550 | -0.00% | 6만 |
|---|
| 2026.05.28 | ₩36,502 | ₩36,543 | ₩36,478 | ₩36,543 | +0.11% | 1.4천 |
|---|
| 2026.05.27 | ₩36,625 | ₩36,625 | ₩36,464 | ₩36,474 | -0.41% | 2.2만 |
|---|
| 2026.05.26 | ₩36,692 | ₩36,692 | ₩36,524 | ₩36,546 | -0.40% | 1.9천 |
|---|
| 2026.05.22 | ₩36,504 | ₩36,504 | ₩36,371 | ₩36,399 | -0.29% | 4.6천 |
|---|
| 2026.05.21 | ₩36,190 | ₩36,451 | ₩36,190 | ₩36,422 | +0.64% | 2.4천 |
|---|
| 2026.05.20 | ₩36,050 | ₩36,371 | ₩36,050 | ₩36,324 | +0.76% | 3.8천 |
|---|
| 2026.05.19 | ₩36,157 | ₩36,157 | ₩36,025 | ₩36,025 | -0.37% | 7.6만 |
|---|
| 2026.05.18 | ₩36,150 | ₩36,184 | ₩36,010 | ₩36,145 | -0.01% | 5.4만 |
|---|
| 2026.05.15 | ₩36,130 | ₩36,130 | ₩35,970 | ₩36,003 | -0.35% | 6.6천 |
|---|
| 2026.05.14 | ₩36,398 | ₩36,398 | ₩36,237 | ₩36,257 | -0.39% | 2.8천 |
|---|
| 2026.05.13 | ₩36,251 | ₩36,277 | ₩36,157 | ₩36,277 | +0.07% | 4.3천 |
|---|
| 2026.05.12 | ₩36,170 | ₩36,197 | ₩36,065 | ₩36,197 | +0.07% | 7.8천 |
|---|
| 2026.05.11 | ₩36,384 | ₩36,384 | ₩36,224 | ₩36,271 | -0.31% | 1.8만 |
|---|
| 2026.05.08 | ₩36,341 | ₩36,341 | ₩36,271 | ₩36,311 | -0.08% | 900 |
|---|
| 2026.05.07 | ₩36,237 | ₩36,304 | ₩36,165 | ₩36,192 | -0.13% | 1.8천 |
|---|
| 2026.05.06 | ₩36,478 | ₩36,478 | ₩36,357 | ₩36,430 | -0.13% | 3.4천 |
|---|
| 2026.05.05 | ₩36,090 | ₩36,090 | ₩35,957 | ₩36,009 | -0.23% | 1천 |
|---|
| 2026.05.04 | ₩35,930 | ₩35,930 | ₩35,770 | ₩35,786 | -0.40% | 6.7천 |
|---|
| 2026.05.01 | ₩36,184 | ₩36,184 | ₩36,037 | ₩36,043 | -0.39% | 1.3만 |
|---|
| 2026.04.30 | ₩36,010 | ₩36,130 | ₩35,903 | ₩36,130 | +0.33% | 3.1천 |
|---|
| 2026.04.29 | ₩35,823 | ₩35,823 | ₩35,651 | ₩35,651 | -0.48% | 1천 |
|---|
| 2026.04.28 | ₩35,810 | ₩35,850 | ₩35,803 | ₩35,823 | +0.04% | 5.2천 |
|---|
| 2026.04.27 | ₩35,729 | ₩35,930 | ₩35,729 | ₩35,894 | +0.46% | 1.2만 |
|---|
| 2026.04.24 | ₩35,863 | ₩35,917 | ₩35,810 | ₩35,896 | +0.09% | 6.1만 |
|---|
| 2026.04.23 | ₩35,876 | ₩35,946 | ₩35,716 | ₩35,756 | -0.34% | 5.2천 |
|---|
| 2026.04.22 | ₩36,090 | ₩36,090 | ₩35,876 | ₩35,938 | -0.42% | 5.6천 |
|---|
| 2026.04.21 | ₩36,157 | ₩36,157 | ₩35,870 | ₩35,870 | -0.79% | 1.6천 |
|---|
| 2026.04.20 | ₩36,264 | ₩36,264 | ₩36,104 | ₩36,117 | -0.41% | 4.9천 |
|---|
| 2026.04.17 | ₩36,357 | ₩36,357 | ₩36,251 | ₩36,284 | -0.20% | 9.7천 |
|---|
| 2026.04.16 | ₩36,210 | ₩36,210 | ₩35,970 | ₩36,010 | -0.55% | 4.2만 |
|---|
| 2026.04.15 | ₩36,093 | ₩36,093 | ₩36,050 | ₩36,077 | -0.04% | 2천 |
|---|
| 2026.04.14 | ₩36,050 | ₩36,144 | ₩36,050 | ₩36,104 | +0.15% | 1.7천 |
|---|
| 2026.04.13 | ₩35,836 | ₩36,037 | ₩35,756 | ₩35,985 | +0.41% | 7.8천 |
|---|
| 2026.04.10 | ₩35,957 | ₩35,970 | ₩35,863 | ₩35,943 | -0.04% | 4천 |
|---|
| 2026.04.09 | ₩35,796 | ₩35,917 | ₩35,689 | ₩35,917 | +0.34% | 1.4만 |
|---|
| 2026.04.08 | ₩36,010 | ₩36,010 | ₩35,770 | ₩35,903 | -0.30% | 1.1만 |
|---|
| 2026.04.07 | ₩35,008 | ₩35,235 | ₩34,941 | ₩35,235 | +0.65% | 1.3만 |
|---|
| 2026.04.06 | ₩35,075 | ₩35,275 | ₩35,075 | ₩35,227 | +0.43% | 9.7천 |
|---|
| 2026.04.02 | ₩35,033 | ₩35,142 | ₩35,021 | ₩35,101 | +0.19% | 6.8천 |
|---|
| 2026.04.01 | ₩35,315 | ₩35,315 | ₩35,182 | ₩35,275 | -0.11% | 2.3천 |
|---|
| 2026.03.31 | ₩34,767 | ₩34,968 | ₩34,687 | ₩34,968 | +0.58% | 7.1천 |
|---|
| 2026.03.30 | ₩34,607 | ₩34,607 | ₩34,353 | ₩34,433 | -0.50% | 1.4만 |
|---|
| 2026.03.27 | ₩34,514 | ₩34,514 | ₩34,318 | ₩34,318 | -0.57% | 6.5천 |
|---|
| 2026.03.26 | ₩34,567 | ₩34,754 | ₩34,453 | ₩34,453 | -0.33% | 8천 |
|---|
| 2026.03.25 | ₩34,995 | ₩34,995 | ₩34,821 | ₩34,914 | -0.23% | 7천 |
|---|
| 2026.03.24 | ₩34,554 | ₩34,667 | ₩34,500 | ₩34,620 | +0.19% | 8.4천 |
|---|
| 2026.03.23 | ₩34,754 | ₩34,914 | ₩34,594 | ₩34,707 | -0.13% | 1.4만 |
|---|
| 2026.03.20 | ₩34,674 | ₩34,687 | ₩34,206 | ₩34,281 | -1.13% | 8.4천 |
|---|
| 2026.03.19 | ₩34,661 | ₩34,841 | ₩34,527 | ₩34,836 | +0.51% | 3.5만 |
|---|
| 2026.03.18 | ₩35,075 | ₩35,101 | ₩34,880 | ₩34,880 | -0.56% | 4.9천 |
|---|
| 2026.03.17 | ₩35,355 | ₩35,355 | ₩35,176 | ₩35,248 | -0.30% | 4천 |
|---|
| 2026.03.16 | ₩35,128 | ₩35,168 | ₩35,035 | ₩35,135 | +0.02% | 1.4만 |
|---|
| 2026.03.13 | ₩34,995 | ₩34,995 | ₩34,791 | ₩34,791 | -0.58% | 1.8천 |
|---|
| 2026.03.12 | ₩35,061 | ₩35,101 | ₩35,012 | ₩35,035 | -0.08% | 3.1만 |
|---|
| 2026.03.11 | ₩35,195 | ₩35,329 | ₩35,175 | ₩35,279 | +0.24% | 2만 |
|---|
| 2026.03.10 | ₩35,369 | ₩35,529 | ₩35,274 | ₩35,294 | -0.21% | 7.7만 |
|---|
| 2026.03.09 | ₩34,928 | ₩35,208 | ₩34,687 | ₩35,208 | +0.80% | 11.7만 |
|---|
| 2026.03.06 | ₩35,021 | ₩35,195 | ₩35,021 | ₩35,101 | +0.23% | 1.4천 |
|---|
| 2026.03.05 | ₩35,389 | ₩35,389 | ₩35,168 | ₩35,286 | -0.29% | 4만 |
|---|
| 2026.03.04 | ₩35,676 | ₩35,680 | ₩35,589 | ₩35,672 | -0.01% | 2.8천 |
|---|
| 2026.03.03 | ₩35,315 | ₩35,449 | ₩35,008 | ₩35,449 | +0.38% | 5.7천 |
|---|
| 2026.03.02 | ₩35,997 | ₩36,023 | ₩35,903 | ₩35,957 | -0.11% | 2.3만 |
|---|
| 2026.02.27 | ₩36,157 | ₩36,277 | ₩36,157 | ₩36,245 | +0.24% | 1.6천 |
|---|
| 2026.02.26 | ₩36,210 | ₩36,251 | ₩36,157 | ₩36,249 | +0.11% | 2.6만 |
|---|
| 2026.02.25 | ₩36,184 | ₩36,317 | ₩36,184 | ₩36,224 | +0.11% | 3.3천 |
|---|
| 2026.02.24 | ₩36,170 | ₩36,170 | ₩36,050 | ₩36,157 | -0.04% | 10.6만 |
|---|
| 2026.02.23 | ₩36,210 | ₩36,210 | ₩36,050 | ₩36,089 | -0.34% | 1.6만 |
|---|
| 2026.02.20 | ₩36,104 | ₩36,197 | ₩36,090 | ₩36,156 | +0.14% | 4만 |
|---|
| 2026.02.19 | ₩36,050 | ₩36,130 | ₩35,943 | ₩36,038 | -0.03% | 5.3천 |
|---|
| 2026.02.18 | ₩36,170 | ₩36,170 | ₩36,077 | ₩36,077 | -0.26% | 2.9천 |
|---|
| 2026.02.17 | ₩35,983 | ₩36,065 | ₩35,957 | ₩36,065 | +0.23% | 6.2천 |
|---|
| 2026.02.13 | ₩36,077 | ₩36,089 | ₩35,983 | ₩36,045 | -0.09% | 3.1천 |
|---|
| 2026.02.12 | ₩36,210 | ₩36,210 | ₩35,997 | ₩36,015 | -0.54% | 1.6천 |
|---|
| 2026.02.11 | ₩36,144 | ₩36,152 | ₩36,037 | ₩36,152 | +0.02% | 6.8천 |
|---|
| 2026.02.10 | ₩36,210 | ₩36,210 | ₩36,050 | ₩36,050 | -0.44% | 1.1만 |
|---|
| 2026.02.09 | ₩35,943 | ₩36,104 | ₩35,943 | ₩36,104 | +0.45% | 2.8천 |
|---|
| 2026.02.06 | ₩35,796 | ₩35,917 | ₩35,790 | ₩35,917 | +0.34% | 1.7만 |
|---|
| 2026.02.05 | ₩35,582 | ₩35,616 | ₩35,516 | ₩35,520 | -0.18% | 5.2천 |
|---|
| 2026.02.04 | ₩35,836 | ₩35,863 | ₩35,723 | ₩35,783 | -0.15% | 6.8천 |
|---|
| 2026.02.03 | ₩35,743 | ₩35,743 | ₩35,597 | ₩35,743 | 0.00% | 7.7천 |
|---|
| 2026.02.02 | ₩35,611 | ₩35,743 | ₩35,609 | ₩35,729 | +0.33% | 8.7천 |
|---|
| 2026.01.30 | ₩35,687 | ₩35,687 | ₩35,529 | ₩35,609 | -0.22% | 8.8만 |
|---|
| 2026.01.29 | ₩35,876 | ₩35,876 | ₩35,623 | ₩35,770 | -0.30% | 2.3천 |
|---|
| 2026.01.28 | ₩35,743 | ₩35,743 | ₩35,582 | ₩35,689 | -0.15% | 7.8천 |
|---|
| 2026.01.27 | ₩35,743 | ₩35,914 | ₩35,729 | ₩35,783 | +0.11% | 1.4만 |
|---|
| 2026.01.26 | ₩35,649 | ₩35,649 | ₩35,542 | ₩35,609 | -0.11% | 2.9만 |
|---|
| 2026.01.23 | ₩35,435 | ₩35,556 | ₩35,382 | ₩35,556 | +0.34% | 1.4만 |
|---|
| 2026.01.22 | ₩35,476 | ₩35,476 | ₩35,351 | ₩35,435 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩35,222 | ₩35,369 | ₩35,128 | ₩35,369 | +0.42% | 7.4천 |
|---|
| 2026.01.20 | ₩35,115 | ₩35,275 | ₩35,101 | ₩35,182 | +0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩35,355 | ₩35,476 | ₩35,355 | ₩35,476 | +0.34% | 50.6만 |
|---|
| 2026.01.15 | ₩35,502 | ₩35,502 | ₩35,362 | ₩35,409 | -0.26% | 5.3천 |
|---|
| 2026.01.14 | ₩35,409 | ₩35,409 | ₩35,289 | ₩35,335 | -0.21% | 5.6천 |
|---|
| 2026.01.13 | ₩35,462 | ₩35,462 | ₩35,223 | ₩35,315 | -0.41% | 6.6천 |
|---|
| 2026.01.12 | ₩35,369 | ₩35,422 | ₩35,329 | ₩35,422 | +0.15% | 2.3만 |
|---|
| 2026.01.09 | ₩35,275 | ₩35,275 | ₩35,148 | ₩35,248 | -0.08% | 5.7만 |
|---|
| 2026.01.08 | ₩35,142 | ₩35,142 | ₩35,021 | ₩35,115 | -0.08% | 1.8만 |
|---|
| 2026.01.07 | ₩35,088 | ₩35,182 | ₩35,075 | ₩35,182 | +0.27% | 6.6천 |
|---|
| 2026.01.06 | ₩35,248 | ₩35,302 | ₩35,115 | ₩35,183 | -0.19% | 2.6만 |
|---|
| 2026.01.05 | ₩35,035 | ₩35,144 | ₩35,035 | ₩35,144 | +0.31% | 2.1천 |
|---|
| 2026.01.02 | ₩35,007 | ₩35,007 | ₩34,868 | ₩34,928 | -0.23% | 3.2천 |
|---|
| 2025.12.31 | ₩34,888 | ₩34,888 | ₩34,727 | ₩34,761 | -0.36% | 1.2천 |
|---|
| 2025.12.30 | ₩34,807 | ₩34,888 | ₩34,807 | ₩34,845 | +0.11% | 4.1천 |
|---|
| 2025.12.29 | ₩34,874 | ₩34,874 | ₩34,727 | ₩34,787 | -0.25% | 7.6천 |
|---|
| 2025.12.26 | ₩34,834 | ₩34,841 | ₩34,767 | ₩34,841 | +0.02% | 2.7천 |
|---|
| 2025.12.24 | ₩34,874 | ₩34,874 | ₩34,807 | ₩34,807 | -0.19% | 800 |
|---|
| 2025.12.23 | ₩34,594 | ₩34,834 | ₩34,594 | ₩34,809 | +0.62% | 1.1만 |
|---|
| 2025.12.22 | ₩34,647 | ₩34,701 | ₩34,620 | ₩34,634 | -0.04% | 3.6만 |
|---|
| 2025.12.19 | ₩34,661 | ₩34,661 | ₩34,631 | ₩34,631 | -0.08% | 6.7천 |
|---|
| 2025.12.18 | ₩34,620 | ₩34,620 | ₩34,487 | ₩34,527 | -0.27% | 2.3만 |
|---|
| 2025.12.17 | ₩34,432 | ₩34,432 | ₩34,340 | ₩34,360 | -0.21% | 2.1천 |
|---|
| 2025.12.16 | ₩34,514 | ₩34,594 | ₩34,487 | ₩34,528 | +0.04% | 2만 |
|---|
| 2025.12.15 | ₩34,741 | ₩34,741 | ₩34,500 | ₩34,606 | -0.39% | 3.2만 |
|---|
| 2025.12.12 | ₩34,674 | ₩34,674 | ₩34,440 | ₩34,554 | -0.35% | 5.9천 |
|---|
| 2025.12.11 | ₩34,447 | ₩34,647 | ₩34,447 | ₩34,634 | +0.54% | 1.2만 |
|---|
| 2025.12.10 | ₩34,367 | ₩34,554 | ₩34,300 | ₩34,527 | +0.47% | 8천 |
|---|
| 2025.12.09 | ₩34,407 | ₩34,407 | ₩34,274 | ₩34,340 | -0.19% | 3.1만 |
|---|
| 2025.12.08 | ₩34,433 | ₩34,433 | ₩34,300 | ₩34,340 | -0.27% | 1.5만 |
|---|
| 2025.12.05 | ₩34,460 | ₩34,460 | ₩34,310 | ₩34,355 | -0.31% | 1.2만 |
|---|
| 2025.12.04 | ₩34,447 | ₩34,473 | ₩34,286 | ₩34,407 | -0.12% | 1.6만 |
|---|
| 2025.12.03 | ₩34,260 | ₩34,367 | ₩34,246 | ₩34,367 | +0.31% | 3.2만 |
|---|
| 2025.12.02 | ₩34,126 | ₩34,286 | ₩34,113 | ₩34,153 | +0.08% | 1.1만 |
|---|
| 2025.12.01 | ₩34,233 | ₩34,260 | ₩34,145 | ₩34,161 | -0.21% | 8.4천 |
|---|
| 2025.11.28 | ₩34,246 | ₩34,340 | ₩34,086 | ₩34,286 | +0.12% | 2.8만 |
|---|
| 2025.11.26 | ₩34,073 | ₩34,233 | ₩34,066 | ₩34,220 | +0.43% | 6.9만 |
|---|
| 2025.11.25 | ₩33,872 | ₩34,006 | ₩33,819 | ₩33,992 | +0.36% | 2.1만 |
|---|
| 2025.11.24 | ₩33,739 | ₩33,779 | ₩33,658 | ₩33,752 | +0.04% | 3.2만 |
|---|
| 2025.11.21 | ₩33,658 | ₩33,792 | ₩33,525 | ₩33,765 | +0.32% | 5.2만 |
|---|
| 2025.11.20 | ₩33,845 | ₩33,859 | ₩33,351 | ₩33,418 | -1.26% | 2.4만 |
|---|
| 2025.11.19 | ₩33,779 | ₩33,792 | ₩33,612 | ₩33,657 | -0.36% | 6.3만 |
|---|
| 2025.11.18 | ₩33,779 | ₩33,819 | ₩33,592 | ₩33,752 | -0.08% | 3.2만 |
|---|
| 2025.11.17 | ₩34,127 | ₩34,153 | ₩33,931 | ₩33,931 | -0.58% | 1.5만 |
|---|
| 2025.11.14 | ₩34,233 | ₩34,312 | ₩34,209 | ₩34,260 | +0.08% | 5.2천 |
|---|
| 2025.11.13 | ₩34,473 | ₩34,473 | ₩34,276 | ₩34,300 | -0.50% | 1.7만 |
|---|
| 2025.11.12 | ₩34,427 | ₩34,487 | ₩34,367 | ₩34,445 | +0.05% | 2.4만 |
|---|
| 2025.11.11 | ₩34,300 | ₩34,380 | ₩34,300 | ₩34,356 | +0.16% | 6.1천 |
|---|
| 2025.11.10 | ₩34,206 | ₩34,245 | ₩34,093 | ₩34,220 | +0.04% | 6.3천 |
|---|
| 2025.11.07 | ₩33,939 | ₩34,046 | ₩33,819 | ₩34,018 | +0.23% | 6.3만 |
|---|
| 2025.11.06 | ₩34,059 | ₩34,059 | ₩33,886 | ₩33,979 | -0.24% | 3.1만 |
|---|
| 2025.11.05 | ₩33,966 | ₩34,033 | ₩33,912 | ₩33,979 | +0.04% | 3.1만 |
|---|
| 2025.11.04 | ₩33,966 | ₩34,019 | ₩33,819 | ₩33,926 | -0.12% | 2.1만 |
|---|
| 2025.11.03 | ₩34,179 | ₩34,179 | ₩34,046 | ₩34,126 | -0.16% | 2.9만 |
|---|
| 2025.10.31 | ₩34,206 | ₩34,206 | ₩34,019 | ₩34,099 | -0.31% | 2만 |
|---|
| 2025.10.30 | ₩34,193 | ₩34,220 | ₩34,133 | ₩34,133 | -0.18% | 3.4만 |
|---|
| 2025.10.29 | ₩34,246 | ₩34,368 | ₩34,139 | ₩34,214 | -0.09% | 1.3만 |
|---|
| 2025.10.28 | ₩34,407 | ₩34,420 | ₩34,286 | ₩34,365 | -0.12% | 1.4만 |
|---|
| 2025.10.27 | ₩34,380 | ₩34,380 | ₩34,273 | ₩34,367 | -0.04% | 2.2만 |
|---|
| 2025.10.24 | ₩34,313 | ₩34,313 | ₩34,216 | ₩34,260 | -0.16% | 9.1천 |
|---|
| 2025.10.23 | ₩34,220 | ₩34,260 | ₩34,166 | ₩34,233 | +0.04% | 1.1만 |
|---|
| 2025.10.22 | ₩34,260 | ₩34,260 | ₩34,073 | ₩34,179 | -0.23% | 12.7만 |
|---|
| 2025.10.21 | ₩34,300 | ₩34,313 | ₩34,179 | ₩34,206 | -0.27% | 1.9만 |
|---|
| 2025.10.20 | ₩34,326 | ₩34,367 | ₩34,246 | ₩34,353 | +0.08% | 1.3만 |
|---|
| 2025.10.17 | ₩34,166 | ₩34,206 | ₩34,086 | ₩34,206 | +0.12% | 2.2만 |
|---|
| 2025.10.16 | ₩34,220 | ₩34,233 | ₩34,073 | ₩34,179 | -0.12% | 4만 |
|---|
| 2025.10.15 | ₩34,113 | ₩34,126 | ₩33,966 | ₩34,073 | -0.12% | 1.4만 |
|---|
| 2025.10.14 | ₩33,832 | ₩34,059 | ₩33,712 | ₩34,033 | +0.59% | 1.5만 |
|---|
| 2025.10.13 | ₩33,872 | ₩33,952 | ₩33,792 | ₩33,876 | +0.01% | 1.4만 |
|---|
| 2025.10.10 | ₩34,069 | ₩34,069 | ₩33,739 | ₩33,739 | -0.97% | 1.8만 |
|---|