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 | ₩46,103 | ₩46,103 | ₩46,103 | ₩46,103 | 0.00% | 100 |
| 2026.10.08 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
| 2026.10.07 | ₩46,016 | ₩46,056 | ₩46,016 | ₩46,056 | +0.09% | 1.4천 |
| 2026.10.06 | ₩46,030 | ₩46,063 | ₩45,963 | ₩46,003 | -0.06% | 2만 |
| 2026.10.05 | ₩46,003 | ₩46,030 | ₩46,003 | ₩46,030 | +0.06% | 100 |
| 2026.10.02 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
| 2026.10.01 | ₩45,869 | ₩45,929 | ₩45,869 | ₩45,929 | +0.13% | 400 |
| 2026.09.30 | ₩45,941 | ₩45,941 | ₩45,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,941 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,909 | ₩45,929 | ₩45,909 | ₩45,929 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩45,922 | ₩45,943 | ₩45,922 | ₩45,943 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,896 | ₩45,929 | ₩45,896 | ₩45,929 | +0.07% | 500 |
|---|
| 2026.09.23 | ₩45,896 | ₩45,904 | ₩45,896 | ₩45,902 | +0.01% | 1.4천 |
|---|
| 2026.09.22 | ₩45,949 | ₩45,949 | ₩45,949 | ₩45,949 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,936 | ₩45,943 | ₩45,909 | ₩45,943 | +0.01% | 900 |
|---|
| 2026.09.18 | ₩45,802 | ₩45,842 | ₩45,802 | ₩45,842 | +0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩45,788 | ₩45,815 | ₩45,788 | ₩45,815 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩45,788 | ₩45,788 | ₩45,721 | ₩45,721 | -0.15% | 100 |
|---|
| 2026.09.15 | ₩45,748 | ₩45,748 | ₩45,748 | ₩45,748 | 0.00% | 5천 |
|---|
| 2026.09.14 | ₩45,762 | ₩45,788 | ₩45,762 | ₩45,788 | +0.06% | 5.2천 |
|---|
| 2026.09.11 | ₩45,802 | ₩45,809 | ₩45,802 | ₩45,809 | +0.01% | 37.8만 |
|---|
| 2026.09.10 | ₩45,728 | ₩45,728 | ₩45,728 | ₩45,728 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,742 | ₩45,768 | ₩45,735 | ₩45,768 | +0.06% | 2.2천 |
|---|
| 2026.09.08 | ₩45,788 | ₩45,814 | ₩45,788 | ₩45,814 | +0.06% | 1.8천 |
|---|
| 2026.09.04 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,829 | ₩45,842 | ₩45,829 | ₩45,842 | +0.03% | 1.9천 |
|---|
| 2026.09.02 | ₩45,695 | ₩45,782 | ₩45,695 | ₩45,782 | +0.19% | 4.4천 |
|---|
| 2026.09.01 | ₩45,708 | ₩45,762 | ₩45,708 | ₩45,728 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩45,742 | ₩45,742 | ₩45,742 | ₩45,742 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,721 | ₩45,768 | ₩45,721 | ₩45,768 | +0.10% | 900 |
|---|
| 2026.08.26 | ₩45,748 | ₩45,748 | ₩45,681 | ₩45,715 | -0.07% | 800 |
|---|
| 2026.08.25 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,668 | ₩45,701 | ₩45,668 | ₩45,701 | +0.07% | 3천 |
|---|
| 2026.08.20 | ₩45,688 | ₩45,688 | ₩45,681 | ₩45,681 | -0.01% | 600 |
|---|
| 2026.08.19 | ₩45,708 | ₩45,708 | ₩45,708 | ₩45,708 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,661 | ₩45,661 | ₩45,661 | ₩45,661 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,681 | ₩45,708 | ₩45,681 | ₩45,708 | +0.06% | 300 |
|---|
| 2026.08.14 | ₩45,715 | ₩45,715 | ₩45,683 | ₩45,715 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩45,654 | ₩45,701 | ₩45,654 | ₩45,701 | +0.10% | 4.1천 |
|---|
| 2026.08.12 | ₩45,641 | ₩45,641 | ₩45,641 | ₩45,641 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩45,628 | ₩45,634 | ₩45,628 | ₩45,628 | 0.00% | 1.8천 |
|---|
| 2026.08.10 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,641 | ₩45,641 | ₩45,641 | ₩45,641 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,641 | ₩45,641 | ₩45,601 | ₩45,601 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩45,587 | ₩45,621 | ₩45,587 | ₩45,621 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩45,601 | ₩45,601 | ₩45,601 | ₩45,601 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,480 | ₩45,500 | ₩45,480 | ₩45,500 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩45,360 | ₩45,433 | ₩45,360 | ₩45,433 | +0.16% | 700 |
|---|
| 2026.07.30 | ₩45,299 | ₩45,340 | ₩45,299 | ₩45,340 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩45,239 | ₩45,293 | ₩45,219 | ₩45,219 | -0.04% | 1.5천 |
|---|
| 2026.07.28 | ₩45,293 | ₩45,313 | ₩45,293 | ₩45,313 | +0.04% | 1.5천 |
|---|
| 2026.07.27 | ₩45,293 | ₩45,293 | ₩45,293 | ₩45,293 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,313 | ₩45,313 | ₩45,293 | ₩45,299 | -0.03% | 600 |
|---|
| 2026.07.23 | ₩45,266 | ₩45,266 | ₩45,212 | ₩45,239 | -0.06% | 800 |
|---|
| 2026.07.22 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,279 | ₩45,340 | ₩45,279 | ₩45,340 | +0.13% | 400 |
|---|
| 2026.07.20 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,279 | ₩45,279 | ₩45,279 | ₩45,279 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,333 | ₩45,333 | ₩45,321 | ₩45,333 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,293 | ₩45,333 | ₩45,293 | ₩45,333 | +0.09% | 200 |
|---|
| 2026.07.13 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,306 | ₩45,306 | ₩45,306 | ₩45,306 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,259 | ₩45,286 | ₩45,259 | ₩45,286 | +0.06% | 1.5천 |
|---|
| 2026.07.08 | ₩45,232 | ₩45,232 | ₩45,232 | ₩45,232 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,239 | ₩45,239 | ₩45,239 | ₩45,239 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,239 | ₩45,273 | ₩45,239 | ₩45,273 | +0.07% | 500 |
|---|
| 2026.07.02 | ₩45,246 | ₩45,246 | ₩45,192 | ₩45,192 | -0.12% | 500 |
|---|
| 2026.07.01 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩45,078 | ₩45,179 | ₩45,078 | ₩45,179 | +0.22% | 9.3천 |
|---|
| 2026.06.29 | ₩45,105 | ₩45,112 | ₩45,105 | ₩45,112 | +0.01% | 200 |
|---|
| 2026.06.26 | ₩45,065 | ₩45,065 | ₩45,038 | ₩45,038 | -0.06% | 13.8만 |
|---|
| 2026.06.25 | ₩45,058 | ₩45,058 | ₩45,058 | ₩45,058 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,065 | ₩45,065 | ₩44,984 | ₩45,005 | -0.13% | 1.2천 |
|---|
| 2026.06.23 | ₩45,045 | ₩45,045 | ₩45,045 | ₩45,045 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩45,118 | ₩45,132 | ₩45,118 | ₩45,132 | +0.03% | 100 |
|---|
| 2026.06.18 | ₩45,132 | ₩45,185 | ₩45,132 | ₩45,145 | +0.03% | 600 |
|---|
| 2026.06.17 | ₩45,118 | ₩45,118 | ₩45,025 | ₩45,025 | -0.21% | 300 |
|---|
| 2026.06.16 | ₩45,145 | ₩45,165 | ₩45,132 | ₩45,165 | +0.04% | 1천 |
|---|
| 2026.06.15 | ₩45,172 | ₩45,212 | ₩45,161 | ₩45,161 | -0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩45,065 | ₩45,065 | ₩45,038 | ₩45,045 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩44,891 | ₩45,005 | ₩44,891 | ₩45,005 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩45,025 | ₩45,025 | ₩44,884 | ₩44,884 | -0.31% | 2.6천 |
|---|
| 2026.06.09 | ₩45,003 | ₩45,003 | ₩45,003 | ₩45,003 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,065 | ₩45,065 | ₩45,025 | ₩45,031 | -0.07% | 1천 |
|---|
| 2026.06.05 | ₩45,011 | ₩45,018 | ₩44,984 | ₩45,018 | +0.01% | 1.4천 |
|---|
| 2026.06.04 | ₩45,145 | ₩45,152 | ₩45,145 | ₩45,152 | +0.01% | 1.2천 |
|---|
| 2026.06.03 | ₩45,093 | ₩45,139 | ₩45,093 | ₩45,139 | +0.10% | 800 |
|---|
| 2026.06.02 | ₩45,199 | ₩45,199 | ₩45,172 | ₩45,172 | -0.06% | 800 |
|---|
| 2026.06.01 | ₩45,152 | ₩45,192 | ₩45,118 | ₩45,159 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩45,145 | ₩45,145 | ₩45,145 | ₩45,145 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,078 | ₩45,098 | ₩45,078 | ₩45,098 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,078 | ₩45,078 | ₩45,078 | ₩45,078 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,051 | ₩45,051 | ₩45,031 | ₩45,031 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩44,958 | ₩45,005 | ₩44,958 | ₩45,005 | +0.10% | 200 |
|---|
| 2026.05.20 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,931 | ₩44,931 | ₩44,911 | ₩44,911 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩44,917 | ₩44,938 | ₩44,904 | ₩44,938 | +0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩44,904 | ₩44,944 | ₩44,904 | ₩44,944 | +0.09% | 300 |
|---|
| 2026.05.14 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,877 | ₩44,951 | ₩44,877 | ₩44,951 | +0.16% | 400 |
|---|
| 2026.05.12 | ₩44,850 | ₩44,924 | ₩44,850 | ₩44,924 | +0.16% | 1.2천 |
|---|
| 2026.05.11 | ₩44,891 | ₩44,924 | ₩44,877 | ₩44,924 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩44,944 | ₩44,944 | ₩44,924 | ₩44,924 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩44,891 | ₩44,891 | ₩44,871 | ₩44,871 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩44,877 | ₩44,877 | ₩44,877 | ₩44,877 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,797 | ₩44,797 | ₩44,797 | ₩44,797 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩44,758 | ₩44,790 | ₩44,757 | ₩44,790 | +0.07% | 1천 |
|---|
| 2026.04.30 | ₩44,716 | ₩44,737 | ₩44,676 | ₩44,737 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,636 | ₩44,649 | ₩44,636 | ₩44,649 | +0.03% | 300 |
|---|
| 2026.04.27 | ₩44,676 | ₩44,676 | ₩44,649 | ₩44,663 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩44,649 | ₩44,676 | ₩44,649 | ₩44,676 | +0.06% | 1천 |
|---|
| 2026.04.23 | ₩44,623 | ₩44,623 | ₩44,569 | ₩44,596 | -0.06% | 3.6천 |
|---|
| 2026.04.22 | ₩44,663 | ₩44,663 | ₩44,596 | ₩44,629 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩44,556 | ₩44,556 | ₩44,549 | ₩44,549 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩44,569 | ₩44,609 | ₩44,569 | ₩44,596 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩44,649 | ₩44,649 | ₩44,616 | ₩44,616 | -0.08% | 100 |
|---|
| 2026.04.16 | ₩44,502 | ₩44,515 | ₩44,489 | ₩44,495 | -0.02% | 7.7천 |
|---|
| 2026.04.15 | ₩44,489 | ₩44,529 | ₩44,475 | ₩44,495 | +0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩44,395 | ₩44,422 | ₩44,381 | ₩44,415 | +0.05% | 1.7천 |
|---|
| 2026.04.13 | ₩44,288 | ₩44,321 | ₩44,288 | ₩44,321 | +0.08% | 1.1만 |
|---|
| 2026.04.10 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,194 | ₩44,234 | ₩44,194 | ₩44,234 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩44,167 | ₩44,180 | ₩44,140 | ₩44,155 | -0.03% | 500 |
|---|
| 2026.04.07 | ₩43,852 | ₩43,912 | ₩43,845 | ₩43,912 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩43,886 | ₩43,886 | ₩43,886 | ₩43,886 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,805 | ₩43,872 | ₩43,805 | ₩43,866 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩43,872 | ₩43,886 | ₩43,872 | ₩43,879 | +0.02% | 3.7천 |
|---|
| 2026.03.31 | ₩43,644 | ₩43,776 | ₩43,644 | ₩43,776 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩43,577 | ₩43,577 | ₩43,524 | ₩43,524 | -0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩43,644 | ₩43,658 | ₩43,549 | ₩43,549 | -0.22% | 7.9천 |
|---|
| 2026.03.26 | ₩43,765 | ₩43,765 | ₩43,671 | ₩43,678 | -0.20% | 5만 |
|---|
| 2026.03.25 | ₩43,872 | ₩43,872 | ₩43,840 | ₩43,840 | -0.07% | 700 |
|---|
| 2026.03.24 | ₩43,785 | ₩43,792 | ₩43,765 | ₩43,792 | +0.02% | 400 |
|---|
| 2026.03.23 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,758 | ₩43,765 | ₩43,678 | ₩43,678 | -0.18% | 2.4천 |
|---|
| 2026.03.19 | ₩43,832 | ₩43,839 | ₩43,778 | ₩43,839 | +0.02% | 1.6천 |
|---|
| 2026.03.18 | ₩43,979 | ₩43,979 | ₩43,859 | ₩43,872 | -0.24% | 4.7천 |
|---|
| 2026.03.17 | ₩44,006 | ₩44,006 | ₩43,993 | ₩44,006 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩44,006 | ₩44,006 | ₩43,953 | ₩43,966 | -0.09% | 9.7천 |
|---|
| 2026.03.13 | ₩43,979 | ₩43,979 | ₩43,879 | ₩43,879 | -0.23% | 7천 |
|---|
| 2026.03.12 | ₩43,966 | ₩43,966 | ₩43,953 | ₩43,953 | -0.03% | 500 |
|---|
| 2026.03.11 | ₩44,100 | ₩44,100 | ₩44,073 | ₩44,099 | -0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩44,073 | ₩44,180 | ₩44,073 | ₩44,100 | +0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩43,899 | ₩44,073 | ₩43,899 | ₩44,073 | +0.40% | 400 |
|---|
| 2026.03.06 | ₩44,020 | ₩44,073 | ₩44,000 | ₩44,000 | -0.05% | 3.9천 |
|---|
| 2026.03.05 | ₩44,140 | ₩44,140 | ₩44,091 | ₩44,091 | -0.11% | 6.3천 |
|---|
| 2026.03.04 | ₩44,140 | ₩44,194 | ₩44,113 | ₩44,180 | +0.09% | 1.7천 |
|---|
| 2026.03.03 | ₩43,979 | ₩44,107 | ₩43,979 | ₩44,100 | +0.27% | 2.3천 |
|---|
| 2026.03.02 | ₩44,154 | ₩44,174 | ₩44,154 | ₩44,160 | +0.02% | 700 |
|---|
| 2026.02.27 | ₩44,174 | ₩44,194 | ₩44,154 | ₩44,170 | -0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩44,194 | ₩44,214 | ₩44,167 | ₩44,214 | +0.05% | 2천 |
|---|
| 2026.02.25 | ₩44,221 | ₩44,288 | ₩44,221 | ₩44,280 | +0.13% | 2.4천 |
|---|
| 2026.02.24 | ₩44,167 | ₩44,207 | ₩44,167 | ₩44,201 | +0.08% | 7.3천 |
|---|
| 2026.02.23 | ₩44,140 | ₩44,140 | ₩44,073 | ₩44,107 | -0.08% | 1.8만 |
|---|
| 2026.02.20 | ₩44,167 | ₩44,207 | ₩44,167 | ₩44,207 | +0.09% | 300 |
|---|
| 2026.02.19 | ₩44,154 | ₩44,154 | ₩44,107 | ₩44,113 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩44,207 | ₩44,221 | ₩44,167 | ₩44,207 | 0.00% | 2만 |
|---|
| 2026.02.17 | ₩44,060 | ₩44,167 | ₩44,060 | ₩44,140 | +0.18% | 4천 |
|---|
| 2026.02.13 | ₩44,120 | ₩44,167 | ₩44,073 | ₩44,073 | -0.11% | 1.2천 |
|---|
| 2026.02.12 | ₩44,127 | ₩44,154 | ₩44,127 | ₩44,127 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩44,207 | ₩44,215 | ₩44,207 | ₩44,215 | +0.02% | 600 |
|---|
| 2026.02.10 | ₩44,247 | ₩44,261 | ₩44,247 | ₩44,247 | 0.00% | 1.3천 |
|---|
| 2026.02.09 | ₩44,221 | ₩44,274 | ₩44,207 | ₩44,274 | +0.12% | 4.1천 |
|---|
| 2026.02.06 | ₩44,113 | ₩44,201 | ₩44,113 | ₩44,201 | +0.20% | 200 |
|---|
| 2026.02.05 | ₩44,100 | ₩44,100 | ₩44,017 | ₩44,017 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩44,180 | ₩44,180 | ₩44,048 | ₩44,100 | -0.18% | 4.2천 |
|---|
| 2026.02.03 | ₩44,127 | ₩44,194 | ₩44,073 | ₩44,134 | +0.02% | 3.7천 |
|---|
| 2026.02.02 | ₩44,261 | ₩44,261 | ₩44,214 | ₩44,214 | -0.11% | 200 |
|---|
| 2026.01.30 | ₩44,194 | ₩44,207 | ₩44,167 | ₩44,207 | +0.03% | 500 |
|---|
| 2026.01.29 | ₩44,221 | ₩44,234 | ₩44,154 | ₩44,234 | +0.03% | 1.6천 |
|---|
| 2026.01.28 | ₩44,247 | ₩44,247 | ₩44,201 | ₩44,234 | -0.03% | 1만 |
|---|
| 2026.01.27 | ₩44,186 | ₩44,261 | ₩44,186 | ₩44,209 | +0.05% | 1.8천 |
|---|
| 2026.01.26 | ₩44,207 | ₩44,207 | ₩44,168 | ₩44,168 | -0.09% | 200 |
|---|
| 2026.01.23 | ₩44,154 | ₩44,167 | ₩44,100 | ₩44,131 | -0.05% | 4.5천 |
|---|
| 2026.01.22 | ₩44,127 | ₩44,127 | ₩44,100 | ₩44,100 | -0.06% | 100 |
|---|
| 2026.01.21 | ₩44,071 | ₩44,073 | ₩44,006 | ₩44,060 | -0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩44,006 | ₩44,053 | ₩43,973 | ₩43,973 | -0.08% | 2.4천 |
|---|
| 2026.01.16 | ₩44,167 | ₩44,167 | ₩44,154 | ₩44,162 | -0.01% | 4.7천 |
|---|
| 2026.01.15 | ₩44,180 | ₩44,194 | ₩44,154 | ₩44,154 | -0.06% | 2.8만 |
|---|
| 2026.01.14 | ₩44,107 | ₩44,123 | ₩44,107 | ₩44,123 | +0.04% | 1천 |
|---|
| 2026.01.13 | ₩44,154 | ₩44,167 | ₩44,140 | ₩44,158 | +0.01% | 1만 |
|---|
| 2026.01.12 | ₩44,154 | ₩44,178 | ₩44,154 | ₩44,174 | +0.05% | 3.5천 |
|---|
| 2026.01.09 | ₩44,140 | ₩44,194 | ₩44,127 | ₩44,160 | +0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩44,046 | ₩44,127 | ₩44,046 | ₩44,108 | +0.14% | 16.5만 |
|---|
| 2026.01.07 | ₩44,120 | ₩44,140 | ₩44,073 | ₩44,093 | -0.06% | 5.7만 |
|---|
| 2026.01.06 | ₩44,100 | ₩44,120 | ₩44,073 | ₩44,120 | +0.05% | 15.6만 |
|---|
| 2026.01.05 | ₩44,100 | ₩44,100 | ₩44,046 | ₩44,087 | -0.03% | 9.7만 |
|---|
| 2026.01.02 | ₩44,046 | ₩44,056 | ₩44,008 | ₩44,008 | -0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩44,033 | ₩44,033 | ₩44,014 | ₩44,014 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩44,060 | ₩44,073 | ₩44,020 | ₩44,046 | -0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩44,034 | ₩44,046 | ₩44,034 | ₩44,040 | +0.01% | 1.7천 |
|---|
| 2025.12.26 | ₩44,087 | ₩44,087 | ₩44,033 | ₩44,057 | -0.07% | 9.4만 |
|---|
| 2025.12.24 | ₩44,073 | ₩44,073 | ₩43,979 | ₩44,073 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩43,966 | ₩44,020 | ₩43,966 | ₩44,013 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩44,033 | ₩44,033 | ₩43,926 | ₩43,979 | -0.12% | 6.9만 |
|---|
| 2025.12.19 | ₩43,926 | ₩43,939 | ₩43,872 | ₩43,912 | -0.03% | 4.9만 |
|---|
| 2025.12.18 | ₩43,884 | ₩43,886 | ₩43,819 | ₩43,852 | -0.07% | 2.8천 |
|---|
| 2025.12.17 | ₩43,845 | ₩43,852 | ₩43,820 | ₩43,852 | +0.02% | 14.8만 |
|---|
| 2025.12.16 | ₩43,852 | ₩43,912 | ₩43,832 | ₩43,852 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩43,886 | ₩43,886 | ₩43,832 | ₩43,852 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩43,872 | ₩43,886 | ₩43,805 | ₩43,839 | -0.08% | 3.4만 |
|---|
| 2025.12.11 | ₩43,815 | ₩43,819 | ₩43,815 | ₩43,819 | +0.01% | 1.6천 |
|---|
| 2025.12.10 | ₩43,845 | ₩43,845 | ₩43,805 | ₩43,805 | -0.09% | 800 |
|---|
| 2025.12.09 | ₩43,792 | ₩43,805 | ₩43,792 | ₩43,805 | +0.03% | 200 |
|---|
| 2025.12.08 | ₩43,752 | ₩43,819 | ₩43,752 | ₩43,819 | +0.15% | 1.7만 |
|---|
| 2025.12.05 | ₩43,845 | ₩43,845 | ₩43,778 | ₩43,819 | -0.06% | 5천 |
|---|
| 2025.12.04 | ₩43,765 | ₩43,805 | ₩43,752 | ₩43,765 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩43,738 | ₩43,758 | ₩43,738 | ₩43,758 | +0.05% | 200 |
|---|
| 2025.12.02 | ₩43,725 | ₩43,745 | ₩43,725 | ₩43,745 | +0.05% | 1.4천 |
|---|
| 2025.12.01 | ₩43,752 | ₩43,765 | ₩43,711 | ₩43,719 | -0.07% | 2.3천 |
|---|
| 2025.11.28 | ₩43,685 | ₩43,705 | ₩43,671 | ₩43,705 | +0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩43,638 | ₩43,678 | ₩43,638 | ₩43,678 | +0.09% | 1.8천 |
|---|
| 2025.11.25 | ₩43,537 | ₩43,644 | ₩43,537 | ₩43,644 | +0.25% | 600 |
|---|
| 2025.11.24 | ₩43,524 | ₩43,564 | ₩43,497 | ₩43,564 | +0.09% | 3.8천 |
|---|
| 2025.11.21 | ₩43,229 | ₩43,431 | ₩43,229 | ₩43,431 | +0.47% | 9.7천 |
|---|
| 2025.11.20 | ₩43,484 | ₩43,484 | ₩43,296 | ₩43,313 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩43,350 | ₩43,468 | ₩43,350 | ₩43,439 | +0.21% | 2천 |
|---|
| 2025.11.18 | ₩43,379 | ₩43,417 | ₩43,363 | ₩43,417 | +0.09% | 6.8천 |
|---|
| 2025.11.17 | ₩43,470 | ₩43,510 | ₩43,442 | ₩43,442 | -0.06% | 8.8만 |
|---|
| 2025.11.14 | ₩43,497 | ₩43,517 | ₩43,497 | ₩43,517 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩43,577 | ₩43,577 | ₩43,501 | ₩43,501 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩43,618 | ₩43,618 | ₩43,604 | ₩43,604 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,671 | ₩43,671 | ₩43,524 | ₩43,567 | -0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩43,425 | ₩43,425 | ₩43,425 | ₩43,425 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩43,518 | ₩43,518 | ₩43,518 | ₩43,518 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩43,430 | ₩43,450 | ₩43,430 | ₩43,450 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩43,470 | ₩43,510 | ₩43,470 | ₩43,510 | +0.09% | 3.8천 |
|---|
| 2025.10.31 | ₩43,443 | ₩43,485 | ₩43,443 | ₩43,485 | +0.10% | 800 |
|---|
| 2025.10.30 | ₩43,497 | ₩43,497 | ₩43,464 | ₩43,464 | -0.08% | 200 |
|---|
| 2025.10.29 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩43,470 | ₩43,504 | ₩43,470 | ₩43,490 | +0.05% | 1.6천 |
|---|
| 2025.10.27 | ₩43,537 | ₩43,537 | ₩43,457 | ₩43,472 | -0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩43,469 | ₩43,469 | ₩43,456 | ₩43,464 | -0.01% | 1.8천 |
|---|
| 2025.10.23 | ₩43,383 | ₩43,429 | ₩43,383 | ₩43,397 | +0.03% | 600 |
|---|
| 2025.10.22 | ₩43,417 | ₩43,417 | ₩43,350 | ₩43,350 | -0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩43,367 | ₩43,376 | ₩43,367 | ₩43,376 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩43,336 | ₩43,363 | ₩43,336 | ₩43,363 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩43,189 | ₩43,283 | ₩43,189 | ₩43,283 | +0.22% | 9.2천 |
|---|
| 2025.10.16 | ₩43,269 | ₩43,269 | ₩43,209 | ₩43,209 | -0.14% | 4.2천 |
|---|
| 2025.10.15 | ₩43,296 | ₩43,296 | ₩43,257 | ₩43,263 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩43,269 | ₩43,269 | ₩43,224 | ₩43,224 | -0.11% | 1.9천 |
|---|
| 2025.10.13 | ₩43,229 | ₩43,236 | ₩43,229 | ₩43,236 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩43,323 | ₩43,323 | ₩43,110 | ₩43,110 | -0.49% | 100 |
|---|