시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - December 과거 주가
FT Vest U.S. Equity Max Buffer ETF - December · DECM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - December · DECM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,134 | ₩46,134 | ₩46,134 | ₩46,134 | 0.00% | 100 |
| 2026.10.08 | ₩46,073 | ₩46,073 | ₩46,073 | ₩46,073 | 0.00% | 100 |
| 2026.10.07 | ₩46,047 | ₩46,087 | ₩46,047 | ₩46,087 | +0.09% | 1.4천 |
| 2026.10.06 | ₩46,060 | ₩46,093 | ₩45,993 | ₩46,033 | -0.06% | 2만 |
| 2026.10.05 | ₩46,033 | ₩46,060 | ₩46,033 | ₩46,060 | +0.06% | 100 |
| 2026.10.02 | ₩46,020 | ₩46,020 | ₩46,020 | ₩46,020 | 0.00% | 100 |
| 2026.10.01 | ₩45,899 | ₩45,959 | ₩45,899 | ₩45,959 | +0.13% | 400 |
| 2026.09.30 | ₩45,971 | ₩45,971 | ₩45,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,971 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,939 | ₩45,959 | ₩45,939 | ₩45,959 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩45,953 | ₩45,973 | ₩45,953 | ₩45,973 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,926 | ₩45,959 | ₩45,926 | ₩45,959 | +0.07% | 500 |
|---|
| 2026.09.23 | ₩45,926 | ₩45,934 | ₩45,926 | ₩45,933 | +0.01% | 1.4천 |
|---|
| 2026.09.22 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,966 | ₩45,973 | ₩45,939 | ₩45,973 | +0.01% | 900 |
|---|
| 2026.09.18 | ₩45,832 | ₩45,872 | ₩45,832 | ₩45,872 | +0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩45,819 | ₩45,845 | ₩45,819 | ₩45,845 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩45,819 | ₩45,819 | ₩45,752 | ₩45,752 | -0.15% | 100 |
|---|
| 2026.09.15 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 5천 |
|---|
| 2026.09.14 | ₩45,792 | ₩45,819 | ₩45,792 | ₩45,819 | +0.06% | 5.2천 |
|---|
| 2026.09.11 | ₩45,832 | ₩45,839 | ₩45,832 | ₩45,839 | +0.01% | 37.8만 |
|---|
| 2026.09.10 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,772 | ₩45,798 | ₩45,765 | ₩45,798 | +0.06% | 2.2천 |
|---|
| 2026.09.08 | ₩45,819 | ₩45,844 | ₩45,819 | ₩45,844 | +0.06% | 1.8천 |
|---|
| 2026.09.04 | ₩45,859 | ₩45,859 | ₩45,859 | ₩45,859 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,859 | ₩45,872 | ₩45,859 | ₩45,872 | +0.03% | 1.9천 |
|---|
| 2026.09.02 | ₩45,725 | ₩45,812 | ₩45,725 | ₩45,812 | +0.19% | 4.4천 |
|---|
| 2026.09.01 | ₩45,738 | ₩45,792 | ₩45,738 | ₩45,758 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,812 | ₩45,812 | ₩45,812 | ₩45,812 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,752 | ₩45,798 | ₩45,752 | ₩45,798 | +0.10% | 900 |
|---|
| 2026.08.26 | ₩45,778 | ₩45,778 | ₩45,711 | ₩45,745 | -0.07% | 800 |
|---|
| 2026.08.25 | ₩45,731 | ₩45,731 | ₩45,731 | ₩45,731 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,711 | ₩45,711 | ₩45,711 | ₩45,711 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,698 | ₩45,731 | ₩45,698 | ₩45,731 | +0.07% | 3천 |
|---|
| 2026.08.20 | ₩45,718 | ₩45,718 | ₩45,711 | ₩45,711 | -0.01% | 600 |
|---|
| 2026.08.19 | ₩45,738 | ₩45,738 | ₩45,738 | ₩45,738 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,691 | ₩45,691 | ₩45,691 | ₩45,691 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,711 | ₩45,738 | ₩45,711 | ₩45,738 | +0.06% | 300 |
|---|
| 2026.08.14 | ₩45,745 | ₩45,745 | ₩45,713 | ₩45,745 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩45,684 | ₩45,731 | ₩45,684 | ₩45,731 | +0.10% | 4.1천 |
|---|
| 2026.08.12 | ₩45,671 | ₩45,671 | ₩45,671 | ₩45,671 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩45,658 | ₩45,664 | ₩45,658 | ₩45,658 | 0.00% | 1.8천 |
|---|
| 2026.08.10 | ₩45,658 | ₩45,658 | ₩45,658 | ₩45,658 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,671 | ₩45,671 | ₩45,671 | ₩45,671 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,671 | ₩45,671 | ₩45,631 | ₩45,631 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩45,617 | ₩45,651 | ₩45,617 | ₩45,651 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩45,631 | ₩45,631 | ₩45,631 | ₩45,631 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,510 | ₩45,530 | ₩45,510 | ₩45,530 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩45,389 | ₩45,463 | ₩45,389 | ₩45,463 | +0.16% | 700 |
|---|
| 2026.07.30 | ₩45,329 | ₩45,369 | ₩45,329 | ₩45,369 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩45,269 | ₩45,322 | ₩45,249 | ₩45,249 | -0.04% | 1.5천 |
|---|
| 2026.07.28 | ₩45,322 | ₩45,343 | ₩45,322 | ₩45,343 | +0.04% | 1.5천 |
|---|
| 2026.07.27 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,343 | ₩45,343 | ₩45,322 | ₩45,329 | -0.03% | 600 |
|---|
| 2026.07.23 | ₩45,296 | ₩45,296 | ₩45,242 | ₩45,269 | -0.06% | 800 |
|---|
| 2026.07.22 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,309 | ₩45,369 | ₩45,309 | ₩45,369 | +0.13% | 400 |
|---|
| 2026.07.20 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,363 | ₩45,363 | ₩45,351 | ₩45,363 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,322 | ₩45,363 | ₩45,322 | ₩45,363 | +0.09% | 200 |
|---|
| 2026.07.13 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,289 | ₩45,316 | ₩45,289 | ₩45,316 | +0.06% | 1.5천 |
|---|
| 2026.07.08 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,269 | ₩45,269 | ₩45,269 | ₩45,269 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,269 | ₩45,302 | ₩45,269 | ₩45,302 | +0.07% | 500 |
|---|
| 2026.07.02 | ₩45,275 | ₩45,275 | ₩45,222 | ₩45,222 | -0.12% | 500 |
|---|
| 2026.07.01 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩45,108 | ₩45,208 | ₩45,108 | ₩45,208 | +0.22% | 9.3천 |
|---|
| 2026.06.29 | ₩45,135 | ₩45,141 | ₩45,135 | ₩45,141 | +0.01% | 200 |
|---|
| 2026.06.26 | ₩45,094 | ₩45,094 | ₩45,068 | ₩45,068 | -0.06% | 13.8만 |
|---|
| 2026.06.25 | ₩45,088 | ₩45,088 | ₩45,088 | ₩45,088 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,094 | ₩45,094 | ₩45,014 | ₩45,034 | -0.13% | 1.2천 |
|---|
| 2026.06.23 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩45,148 | ₩45,162 | ₩45,148 | ₩45,162 | +0.03% | 100 |
|---|
| 2026.06.18 | ₩45,162 | ₩45,215 | ₩45,162 | ₩45,175 | +0.03% | 600 |
|---|
| 2026.06.17 | ₩45,148 | ₩45,148 | ₩45,054 | ₩45,054 | -0.21% | 300 |
|---|
| 2026.06.16 | ₩45,175 | ₩45,195 | ₩45,162 | ₩45,195 | +0.04% | 1천 |
|---|
| 2026.06.15 | ₩45,202 | ₩45,242 | ₩45,191 | ₩45,191 | -0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩45,094 | ₩45,094 | ₩45,068 | ₩45,074 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩44,920 | ₩45,034 | ₩44,920 | ₩45,034 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩45,054 | ₩45,054 | ₩44,913 | ₩44,913 | -0.31% | 2.6천 |
|---|
| 2026.06.09 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,094 | ₩45,094 | ₩45,054 | ₩45,061 | -0.07% | 1천 |
|---|
| 2026.06.05 | ₩45,041 | ₩45,048 | ₩45,014 | ₩45,048 | +0.01% | 1.4천 |
|---|
| 2026.06.04 | ₩45,175 | ₩45,182 | ₩45,175 | ₩45,182 | +0.01% | 1.2천 |
|---|
| 2026.06.03 | ₩45,123 | ₩45,168 | ₩45,123 | ₩45,168 | +0.10% | 800 |
|---|
| 2026.06.02 | ₩45,229 | ₩45,229 | ₩45,202 | ₩45,202 | -0.06% | 800 |
|---|
| 2026.06.01 | ₩45,182 | ₩45,222 | ₩45,148 | ₩45,188 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,108 | ₩45,128 | ₩45,108 | ₩45,128 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,108 | ₩45,108 | ₩45,108 | ₩45,108 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,081 | ₩45,081 | ₩45,061 | ₩45,061 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩44,987 | ₩45,034 | ₩44,987 | ₩45,034 | +0.10% | 200 |
|---|
| 2026.05.20 | ₩44,987 | ₩44,987 | ₩44,987 | ₩44,987 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,960 | ₩44,960 | ₩44,940 | ₩44,940 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩44,947 | ₩44,967 | ₩44,934 | ₩44,967 | +0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩44,934 | ₩44,974 | ₩44,934 | ₩44,974 | +0.09% | 300 |
|---|
| 2026.05.14 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,907 | ₩44,980 | ₩44,907 | ₩44,980 | +0.16% | 400 |
|---|
| 2026.05.12 | ₩44,880 | ₩44,954 | ₩44,880 | ₩44,954 | +0.16% | 1.2천 |
|---|
| 2026.05.11 | ₩44,920 | ₩44,954 | ₩44,907 | ₩44,954 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩44,974 | ₩44,974 | ₩44,954 | ₩44,954 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩44,920 | ₩44,920 | ₩44,900 | ₩44,900 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩44,907 | ₩44,907 | ₩44,907 | ₩44,907 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩44,787 | ₩44,820 | ₩44,786 | ₩44,820 | +0.07% | 1천 |
|---|
| 2026.04.30 | ₩44,746 | ₩44,766 | ₩44,706 | ₩44,766 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,665 | ₩44,679 | ₩44,665 | ₩44,679 | +0.03% | 300 |
|---|
| 2026.04.27 | ₩44,706 | ₩44,706 | ₩44,679 | ₩44,692 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩44,679 | ₩44,706 | ₩44,679 | ₩44,706 | +0.06% | 1천 |
|---|
| 2026.04.23 | ₩44,652 | ₩44,652 | ₩44,598 | ₩44,625 | -0.06% | 3.6천 |
|---|
| 2026.04.22 | ₩44,692 | ₩44,692 | ₩44,625 | ₩44,659 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩44,585 | ₩44,585 | ₩44,578 | ₩44,578 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩44,598 | ₩44,639 | ₩44,598 | ₩44,625 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩44,679 | ₩44,679 | ₩44,645 | ₩44,645 | -0.08% | 100 |
|---|
| 2026.04.16 | ₩44,531 | ₩44,545 | ₩44,518 | ₩44,525 | -0.02% | 7.7천 |
|---|
| 2026.04.15 | ₩44,518 | ₩44,558 | ₩44,504 | ₩44,525 | +0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩44,424 | ₩44,451 | ₩44,411 | ₩44,444 | +0.05% | 1.7천 |
|---|
| 2026.04.13 | ₩44,317 | ₩44,350 | ₩44,317 | ₩44,350 | +0.08% | 1.1만 |
|---|
| 2026.04.10 | ₩44,277 | ₩44,277 | ₩44,277 | ₩44,277 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,223 | ₩44,263 | ₩44,223 | ₩44,263 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩44,196 | ₩44,209 | ₩44,169 | ₩44,184 | -0.03% | 500 |
|---|
| 2026.04.07 | ₩43,881 | ₩43,941 | ₩43,874 | ₩43,941 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,834 | ₩43,901 | ₩43,834 | ₩43,894 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩43,901 | ₩43,914 | ₩43,901 | ₩43,908 | +0.02% | 3.7천 |
|---|
| 2026.03.31 | ₩43,673 | ₩43,805 | ₩43,673 | ₩43,805 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩43,606 | ₩43,606 | ₩43,552 | ₩43,552 | -0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩43,673 | ₩43,687 | ₩43,578 | ₩43,578 | -0.22% | 7.9천 |
|---|
| 2026.03.26 | ₩43,794 | ₩43,794 | ₩43,700 | ₩43,707 | -0.20% | 5만 |
|---|
| 2026.03.25 | ₩43,901 | ₩43,901 | ₩43,869 | ₩43,869 | -0.07% | 700 |
|---|
| 2026.03.24 | ₩43,814 | ₩43,821 | ₩43,794 | ₩43,821 | +0.02% | 400 |
|---|
| 2026.03.23 | ₩43,862 | ₩43,862 | ₩43,862 | ₩43,862 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,787 | ₩43,794 | ₩43,707 | ₩43,707 | -0.18% | 2.4천 |
|---|
| 2026.03.19 | ₩43,861 | ₩43,868 | ₩43,807 | ₩43,868 | +0.02% | 1.6천 |
|---|
| 2026.03.18 | ₩44,008 | ₩44,008 | ₩43,888 | ₩43,901 | -0.24% | 4.7천 |
|---|
| 2026.03.17 | ₩44,035 | ₩44,035 | ₩44,022 | ₩44,035 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩44,035 | ₩44,035 | ₩43,982 | ₩43,995 | -0.09% | 9.7천 |
|---|
| 2026.03.13 | ₩44,008 | ₩44,008 | ₩43,908 | ₩43,908 | -0.23% | 7천 |
|---|
| 2026.03.12 | ₩43,995 | ₩43,995 | ₩43,982 | ₩43,982 | -0.03% | 500 |
|---|
| 2026.03.11 | ₩44,129 | ₩44,129 | ₩44,102 | ₩44,128 | -0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩44,102 | ₩44,209 | ₩44,102 | ₩44,129 | +0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩43,928 | ₩44,102 | ₩43,928 | ₩44,102 | +0.40% | 400 |
|---|
| 2026.03.06 | ₩44,049 | ₩44,102 | ₩44,028 | ₩44,028 | -0.05% | 3.9천 |
|---|
| 2026.03.05 | ₩44,169 | ₩44,169 | ₩44,120 | ₩44,120 | -0.11% | 6.3천 |
|---|
| 2026.03.04 | ₩44,169 | ₩44,223 | ₩44,142 | ₩44,209 | +0.09% | 1.7천 |
|---|
| 2026.03.03 | ₩44,008 | ₩44,136 | ₩44,008 | ₩44,129 | +0.27% | 2.3천 |
|---|
| 2026.03.02 | ₩44,183 | ₩44,203 | ₩44,183 | ₩44,189 | +0.02% | 700 |
|---|
| 2026.02.27 | ₩44,203 | ₩44,223 | ₩44,183 | ₩44,199 | -0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩44,223 | ₩44,243 | ₩44,196 | ₩44,243 | +0.05% | 2천 |
|---|
| 2026.02.25 | ₩44,250 | ₩44,317 | ₩44,250 | ₩44,309 | +0.13% | 2.4천 |
|---|
| 2026.02.24 | ₩44,196 | ₩44,236 | ₩44,196 | ₩44,230 | +0.08% | 7.3천 |
|---|
| 2026.02.23 | ₩44,169 | ₩44,169 | ₩44,102 | ₩44,136 | -0.08% | 1.8만 |
|---|
| 2026.02.20 | ₩44,196 | ₩44,236 | ₩44,196 | ₩44,236 | +0.09% | 300 |
|---|
| 2026.02.19 | ₩44,183 | ₩44,183 | ₩44,136 | ₩44,142 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩44,236 | ₩44,250 | ₩44,196 | ₩44,236 | 0.00% | 2만 |
|---|
| 2026.02.17 | ₩44,089 | ₩44,196 | ₩44,089 | ₩44,169 | +0.18% | 4천 |
|---|
| 2026.02.13 | ₩44,149 | ₩44,196 | ₩44,102 | ₩44,102 | -0.11% | 1.2천 |
|---|
| 2026.02.12 | ₩44,156 | ₩44,183 | ₩44,156 | ₩44,156 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩44,236 | ₩44,244 | ₩44,236 | ₩44,244 | +0.02% | 600 |
|---|
| 2026.02.10 | ₩44,277 | ₩44,290 | ₩44,277 | ₩44,277 | 0.00% | 1.3천 |
|---|
| 2026.02.09 | ₩44,250 | ₩44,303 | ₩44,236 | ₩44,303 | +0.12% | 4.1천 |
|---|
| 2026.02.06 | ₩44,142 | ₩44,230 | ₩44,142 | ₩44,230 | +0.20% | 200 |
|---|
| 2026.02.05 | ₩44,129 | ₩44,129 | ₩44,046 | ₩44,046 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩44,209 | ₩44,209 | ₩44,077 | ₩44,129 | -0.18% | 4.2천 |
|---|
| 2026.02.03 | ₩44,156 | ₩44,223 | ₩44,102 | ₩44,163 | +0.02% | 3.7천 |
|---|
| 2026.02.02 | ₩44,290 | ₩44,290 | ₩44,243 | ₩44,243 | -0.11% | 200 |
|---|
| 2026.01.30 | ₩44,223 | ₩44,236 | ₩44,196 | ₩44,236 | +0.03% | 500 |
|---|
| 2026.01.29 | ₩44,250 | ₩44,263 | ₩44,183 | ₩44,263 | +0.03% | 1.6천 |
|---|
| 2026.01.28 | ₩44,277 | ₩44,277 | ₩44,230 | ₩44,263 | -0.03% | 1만 |
|---|
| 2026.01.27 | ₩44,215 | ₩44,290 | ₩44,215 | ₩44,238 | +0.05% | 1.8천 |
|---|
| 2026.01.26 | ₩44,236 | ₩44,236 | ₩44,197 | ₩44,197 | -0.09% | 200 |
|---|
| 2026.01.23 | ₩44,183 | ₩44,196 | ₩44,129 | ₩44,160 | -0.05% | 4.5천 |
|---|
| 2026.01.22 | ₩44,156 | ₩44,156 | ₩44,129 | ₩44,129 | -0.06% | 100 |
|---|
| 2026.01.21 | ₩44,100 | ₩44,102 | ₩44,035 | ₩44,089 | -0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩44,035 | ₩44,082 | ₩44,002 | ₩44,002 | -0.08% | 2.4천 |
|---|
| 2026.01.16 | ₩44,196 | ₩44,196 | ₩44,183 | ₩44,191 | -0.01% | 4.7천 |
|---|
| 2026.01.15 | ₩44,209 | ₩44,223 | ₩44,183 | ₩44,183 | -0.06% | 2.8만 |
|---|
| 2026.01.14 | ₩44,136 | ₩44,152 | ₩44,136 | ₩44,152 | +0.04% | 1천 |
|---|
| 2026.01.13 | ₩44,183 | ₩44,196 | ₩44,169 | ₩44,187 | +0.01% | 1만 |
|---|
| 2026.01.12 | ₩44,183 | ₩44,207 | ₩44,183 | ₩44,203 | +0.05% | 3.5천 |
|---|
| 2026.01.09 | ₩44,169 | ₩44,223 | ₩44,156 | ₩44,189 | +0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩44,075 | ₩44,156 | ₩44,075 | ₩44,137 | +0.14% | 16.5만 |
|---|
| 2026.01.07 | ₩44,149 | ₩44,169 | ₩44,102 | ₩44,122 | -0.06% | 5.7만 |
|---|
| 2026.01.06 | ₩44,129 | ₩44,149 | ₩44,102 | ₩44,149 | +0.05% | 15.6만 |
|---|
| 2026.01.05 | ₩44,129 | ₩44,129 | ₩44,075 | ₩44,116 | -0.03% | 9.7만 |
|---|
| 2026.01.02 | ₩44,075 | ₩44,085 | ₩44,036 | ₩44,036 | -0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩44,062 | ₩44,062 | ₩44,043 | ₩44,043 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩44,089 | ₩44,102 | ₩44,049 | ₩44,075 | -0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩44,063 | ₩44,075 | ₩44,063 | ₩44,069 | +0.01% | 1.7천 |
|---|
| 2025.12.26 | ₩44,116 | ₩44,116 | ₩44,062 | ₩44,086 | -0.07% | 9.4만 |
|---|
| 2025.12.24 | ₩44,102 | ₩44,102 | ₩44,008 | ₩44,102 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩43,995 | ₩44,049 | ₩43,995 | ₩44,042 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩44,062 | ₩44,062 | ₩43,955 | ₩44,008 | -0.12% | 6.9만 |
|---|
| 2025.12.19 | ₩43,955 | ₩43,968 | ₩43,901 | ₩43,941 | -0.03% | 4.9만 |
|---|
| 2025.12.18 | ₩43,913 | ₩43,914 | ₩43,847 | ₩43,881 | -0.07% | 2.8천 |
|---|
| 2025.12.17 | ₩43,874 | ₩43,881 | ₩43,849 | ₩43,881 | +0.02% | 14.8만 |
|---|
| 2025.12.16 | ₩43,881 | ₩43,941 | ₩43,861 | ₩43,881 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩43,914 | ₩43,914 | ₩43,861 | ₩43,881 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩43,901 | ₩43,914 | ₩43,834 | ₩43,868 | -0.08% | 3.4만 |
|---|
| 2025.12.11 | ₩43,843 | ₩43,847 | ₩43,843 | ₩43,847 | +0.01% | 1.6천 |
|---|
| 2025.12.10 | ₩43,874 | ₩43,874 | ₩43,834 | ₩43,834 | -0.09% | 800 |
|---|
| 2025.12.09 | ₩43,821 | ₩43,834 | ₩43,821 | ₩43,834 | +0.03% | 200 |
|---|
| 2025.12.08 | ₩43,780 | ₩43,847 | ₩43,780 | ₩43,847 | +0.15% | 1.7만 |
|---|
| 2025.12.05 | ₩43,874 | ₩43,874 | ₩43,807 | ₩43,847 | -0.06% | 5천 |
|---|
| 2025.12.04 | ₩43,794 | ₩43,834 | ₩43,780 | ₩43,794 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩43,767 | ₩43,787 | ₩43,767 | ₩43,787 | +0.05% | 200 |
|---|
| 2025.12.02 | ₩43,754 | ₩43,774 | ₩43,754 | ₩43,774 | +0.05% | 1.4천 |
|---|
| 2025.12.01 | ₩43,780 | ₩43,794 | ₩43,740 | ₩43,748 | -0.07% | 2.3천 |
|---|
| 2025.11.28 | ₩43,713 | ₩43,733 | ₩43,700 | ₩43,733 | +0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩43,666 | ₩43,707 | ₩43,666 | ₩43,707 | +0.09% | 1.8천 |
|---|
| 2025.11.25 | ₩43,566 | ₩43,673 | ₩43,566 | ₩43,673 | +0.25% | 600 |
|---|
| 2025.11.24 | ₩43,552 | ₩43,593 | ₩43,526 | ₩43,593 | +0.09% | 3.8천 |
|---|
| 2025.11.21 | ₩43,257 | ₩43,460 | ₩43,257 | ₩43,460 | +0.47% | 9.7천 |
|---|
| 2025.11.20 | ₩43,512 | ₩43,512 | ₩43,324 | ₩43,342 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩43,378 | ₩43,496 | ₩43,378 | ₩43,468 | +0.21% | 2천 |
|---|
| 2025.11.18 | ₩43,408 | ₩43,445 | ₩43,392 | ₩43,445 | +0.09% | 6.8천 |
|---|
| 2025.11.17 | ₩43,499 | ₩43,539 | ₩43,471 | ₩43,471 | -0.06% | 8.8만 |
|---|
| 2025.11.14 | ₩43,526 | ₩43,546 | ₩43,526 | ₩43,546 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩43,606 | ₩43,606 | ₩43,530 | ₩43,530 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩43,646 | ₩43,646 | ₩43,633 | ₩43,633 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩43,624 | ₩43,624 | ₩43,624 | ₩43,624 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,700 | ₩43,700 | ₩43,552 | ₩43,595 | -0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩43,547 | ₩43,547 | ₩43,547 | ₩43,547 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩43,459 | ₩43,479 | ₩43,459 | ₩43,479 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩43,499 | ₩43,539 | ₩43,499 | ₩43,539 | +0.09% | 3.8천 |
|---|
| 2025.10.31 | ₩43,472 | ₩43,514 | ₩43,472 | ₩43,514 | +0.10% | 800 |
|---|
| 2025.10.30 | ₩43,526 | ₩43,526 | ₩43,492 | ₩43,492 | -0.08% | 200 |
|---|
| 2025.10.29 | ₩43,526 | ₩43,526 | ₩43,526 | ₩43,526 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩43,499 | ₩43,532 | ₩43,499 | ₩43,519 | +0.05% | 1.6천 |
|---|
| 2025.10.27 | ₩43,566 | ₩43,566 | ₩43,485 | ₩43,500 | -0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩43,497 | ₩43,497 | ₩43,484 | ₩43,492 | -0.01% | 1.8천 |
|---|
| 2025.10.23 | ₩43,412 | ₩43,457 | ₩43,412 | ₩43,425 | +0.03% | 600 |
|---|
| 2025.10.22 | ₩43,445 | ₩43,445 | ₩43,378 | ₩43,378 | -0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩43,396 | ₩43,405 | ₩43,396 | ₩43,405 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩43,365 | ₩43,392 | ₩43,365 | ₩43,392 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩43,217 | ₩43,311 | ₩43,217 | ₩43,311 | +0.22% | 9.2천 |
|---|
| 2025.10.16 | ₩43,298 | ₩43,298 | ₩43,237 | ₩43,237 | -0.14% | 4.2천 |
|---|
| 2025.10.15 | ₩43,324 | ₩43,324 | ₩43,286 | ₩43,291 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩43,298 | ₩43,298 | ₩43,252 | ₩43,252 | -0.11% | 1.9천 |
|---|
| 2025.10.13 | ₩43,257 | ₩43,264 | ₩43,257 | ₩43,264 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩43,351 | ₩43,351 | ₩43,138 | ₩43,138 | -0.49% | 100 |
|---|