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 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 100 |
| 2026.10.08 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
| 2026.10.07 | ₩46,053 | ₩46,094 | ₩46,053 | ₩46,094 | +0.09% | 1.4천 |
| 2026.10.06 | ₩46,067 | ₩46,100 | ₩46,000 | ₩46,040 | -0.06% | 2만 |
| 2026.10.05 | ₩46,040 | ₩46,067 | ₩46,040 | ₩46,067 | +0.06% | 100 |
| 2026.10.02 | ₩46,027 | ₩46,027 | ₩46,027 | ₩46,027 | 0.00% | 100 |
| 2026.10.01 | ₩45,906 | ₩45,966 | ₩45,906 | ₩45,966 | +0.13% | 400 |
| 2026.09.30 | ₩45,978 | ₩45,978 | ₩45,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,978 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,946 | ₩45,966 | ₩45,946 | ₩45,966 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩45,959 | ₩45,980 | ₩45,959 | ₩45,980 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩45,993 | ₩45,993 | ₩45,993 | ₩45,993 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,933 | ₩45,966 | ₩45,933 | ₩45,966 | +0.07% | 500 |
|---|
| 2026.09.23 | ₩45,933 | ₩45,941 | ₩45,933 | ₩45,939 | +0.01% | 1.4천 |
|---|
| 2026.09.22 | ₩45,986 | ₩45,986 | ₩45,986 | ₩45,986 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,973 | ₩45,980 | ₩45,946 | ₩45,980 | +0.01% | 900 |
|---|
| 2026.09.18 | ₩45,839 | ₩45,879 | ₩45,839 | ₩45,879 | +0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩45,825 | ₩45,852 | ₩45,825 | ₩45,852 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩45,825 | ₩45,825 | ₩45,758 | ₩45,758 | -0.15% | 100 |
|---|
| 2026.09.15 | ₩45,785 | ₩45,785 | ₩45,785 | ₩45,785 | 0.00% | 5천 |
|---|
| 2026.09.14 | ₩45,799 | ₩45,825 | ₩45,799 | ₩45,825 | +0.06% | 5.2천 |
|---|
| 2026.09.11 | ₩45,839 | ₩45,846 | ₩45,839 | ₩45,846 | +0.01% | 37.8만 |
|---|
| 2026.09.10 | ₩45,765 | ₩45,765 | ₩45,765 | ₩45,765 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,778 | ₩45,805 | ₩45,772 | ₩45,805 | +0.06% | 2.2천 |
|---|
| 2026.09.08 | ₩45,825 | ₩45,851 | ₩45,825 | ₩45,851 | +0.06% | 1.8천 |
|---|
| 2026.09.04 | ₩45,866 | ₩45,866 | ₩45,866 | ₩45,866 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,866 | ₩45,879 | ₩45,866 | ₩45,879 | +0.03% | 1.9천 |
|---|
| 2026.09.02 | ₩45,732 | ₩45,819 | ₩45,732 | ₩45,819 | +0.19% | 4.4천 |
|---|
| 2026.09.01 | ₩45,745 | ₩45,799 | ₩45,745 | ₩45,765 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,819 | ₩45,819 | ₩45,819 | ₩45,819 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,758 | ₩45,805 | ₩45,758 | ₩45,805 | +0.10% | 900 |
|---|
| 2026.08.26 | ₩45,785 | ₩45,785 | ₩45,718 | ₩45,752 | -0.07% | 800 |
|---|
| 2026.08.25 | ₩45,738 | ₩45,738 | ₩45,738 | ₩45,738 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,718 | ₩45,718 | ₩45,718 | ₩45,718 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,705 | ₩45,738 | ₩45,705 | ₩45,738 | +0.07% | 3천 |
|---|
| 2026.08.20 | ₩45,725 | ₩45,725 | ₩45,718 | ₩45,718 | -0.01% | 600 |
|---|
| 2026.08.19 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,698 | ₩45,698 | ₩45,698 | ₩45,698 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,718 | ₩45,745 | ₩45,718 | ₩45,745 | +0.06% | 300 |
|---|
| 2026.08.14 | ₩45,752 | ₩45,752 | ₩45,719 | ₩45,752 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩45,691 | ₩45,738 | ₩45,691 | ₩45,738 | +0.10% | 4.1천 |
|---|
| 2026.08.12 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩45,664 | ₩45,671 | ₩45,664 | ₩45,664 | 0.00% | 1.8천 |
|---|
| 2026.08.10 | ₩45,664 | ₩45,664 | ₩45,664 | ₩45,664 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,678 | ₩45,678 | ₩45,638 | ₩45,638 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩45,624 | ₩45,658 | ₩45,624 | ₩45,658 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,517 | ₩45,537 | ₩45,517 | ₩45,537 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩45,396 | ₩45,470 | ₩45,396 | ₩45,470 | +0.16% | 700 |
|---|
| 2026.07.30 | ₩45,336 | ₩45,376 | ₩45,336 | ₩45,376 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩45,276 | ₩45,329 | ₩45,255 | ₩45,255 | -0.04% | 1.5천 |
|---|
| 2026.07.28 | ₩45,329 | ₩45,349 | ₩45,329 | ₩45,349 | +0.04% | 1.5천 |
|---|
| 2026.07.27 | ₩45,329 | ₩45,329 | ₩45,329 | ₩45,329 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,349 | ₩45,349 | ₩45,329 | ₩45,336 | -0.03% | 600 |
|---|
| 2026.07.23 | ₩45,302 | ₩45,302 | ₩45,249 | ₩45,276 | -0.06% | 800 |
|---|
| 2026.07.22 | ₩45,390 | ₩45,390 | ₩45,390 | ₩45,390 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,316 | ₩45,376 | ₩45,316 | ₩45,376 | +0.13% | 400 |
|---|
| 2026.07.20 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,369 | ₩45,369 | ₩45,357 | ₩45,369 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩45,390 | ₩45,390 | ₩45,390 | ₩45,390 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,329 | ₩45,369 | ₩45,329 | ₩45,369 | +0.09% | 200 |
|---|
| 2026.07.13 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,296 | ₩45,322 | ₩45,296 | ₩45,322 | +0.06% | 1.5천 |
|---|
| 2026.07.08 | ₩45,269 | ₩45,269 | ₩45,269 | ₩45,269 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,276 | ₩45,309 | ₩45,276 | ₩45,309 | +0.07% | 500 |
|---|
| 2026.07.02 | ₩45,282 | ₩45,282 | ₩45,229 | ₩45,229 | -0.12% | 500 |
|---|
| 2026.07.01 | ₩45,242 | ₩45,242 | ₩45,242 | ₩45,242 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩45,115 | ₩45,215 | ₩45,115 | ₩45,215 | +0.22% | 9.3천 |
|---|
| 2026.06.29 | ₩45,141 | ₩45,148 | ₩45,141 | ₩45,148 | +0.01% | 200 |
|---|
| 2026.06.26 | ₩45,101 | ₩45,101 | ₩45,074 | ₩45,074 | -0.06% | 13.8만 |
|---|
| 2026.06.25 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,101 | ₩45,101 | ₩45,021 | ₩45,041 | -0.13% | 1.2천 |
|---|
| 2026.06.23 | ₩45,081 | ₩45,081 | ₩45,081 | ₩45,081 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩45,155 | ₩45,168 | ₩45,155 | ₩45,168 | +0.03% | 100 |
|---|
| 2026.06.18 | ₩45,168 | ₩45,222 | ₩45,168 | ₩45,182 | +0.03% | 600 |
|---|
| 2026.06.17 | ₩45,155 | ₩45,155 | ₩45,061 | ₩45,061 | -0.21% | 300 |
|---|
| 2026.06.16 | ₩45,182 | ₩45,202 | ₩45,168 | ₩45,202 | +0.04% | 1천 |
|---|
| 2026.06.15 | ₩45,208 | ₩45,249 | ₩45,198 | ₩45,198 | -0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩45,101 | ₩45,101 | ₩45,074 | ₩45,081 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩44,927 | ₩45,041 | ₩44,927 | ₩45,041 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩45,061 | ₩45,061 | ₩44,920 | ₩44,920 | -0.31% | 2.6천 |
|---|
| 2026.06.09 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,101 | ₩45,101 | ₩45,061 | ₩45,068 | -0.07% | 1천 |
|---|
| 2026.06.05 | ₩45,048 | ₩45,054 | ₩45,021 | ₩45,054 | +0.01% | 1.4천 |
|---|
| 2026.06.04 | ₩45,182 | ₩45,188 | ₩45,182 | ₩45,188 | +0.01% | 1.2천 |
|---|
| 2026.06.03 | ₩45,129 | ₩45,175 | ₩45,129 | ₩45,175 | +0.10% | 800 |
|---|
| 2026.06.02 | ₩45,235 | ₩45,235 | ₩45,208 | ₩45,208 | -0.06% | 800 |
|---|
| 2026.06.01 | ₩45,188 | ₩45,229 | ₩45,155 | ₩45,195 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,115 | ₩45,135 | ₩45,115 | ₩45,135 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,088 | ₩45,088 | ₩45,068 | ₩45,068 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩44,994 | ₩45,041 | ₩44,994 | ₩45,041 | +0.10% | 200 |
|---|
| 2026.05.20 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,967 | ₩44,967 | ₩44,947 | ₩44,947 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩44,954 | ₩44,974 | ₩44,940 | ₩44,974 | +0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩44,940 | ₩44,980 | ₩44,940 | ₩44,980 | +0.09% | 300 |
|---|
| 2026.05.14 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,913 | ₩44,987 | ₩44,913 | ₩44,987 | +0.16% | 400 |
|---|
| 2026.05.12 | ₩44,887 | ₩44,960 | ₩44,887 | ₩44,960 | +0.16% | 1.2천 |
|---|
| 2026.05.11 | ₩44,927 | ₩44,960 | ₩44,913 | ₩44,960 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩44,980 | ₩44,980 | ₩44,960 | ₩44,960 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩44,927 | ₩44,927 | ₩44,907 | ₩44,907 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩44,913 | ₩44,913 | ₩44,913 | ₩44,913 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩44,794 | ₩44,826 | ₩44,793 | ₩44,826 | +0.07% | 1천 |
|---|
| 2026.04.30 | ₩44,753 | ₩44,773 | ₩44,712 | ₩44,773 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩44,685 | ₩44,685 | ₩44,685 | ₩44,685 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,672 | ₩44,685 | ₩44,672 | ₩44,685 | +0.03% | 300 |
|---|
| 2026.04.27 | ₩44,712 | ₩44,712 | ₩44,685 | ₩44,699 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩44,685 | ₩44,712 | ₩44,685 | ₩44,712 | +0.06% | 1천 |
|---|
| 2026.04.23 | ₩44,659 | ₩44,659 | ₩44,605 | ₩44,632 | -0.06% | 3.6천 |
|---|
| 2026.04.22 | ₩44,699 | ₩44,699 | ₩44,632 | ₩44,665 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩44,592 | ₩44,592 | ₩44,585 | ₩44,585 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩44,605 | ₩44,645 | ₩44,605 | ₩44,632 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩44,685 | ₩44,685 | ₩44,652 | ₩44,652 | -0.08% | 100 |
|---|
| 2026.04.16 | ₩44,538 | ₩44,551 | ₩44,525 | ₩44,531 | -0.02% | 7.7천 |
|---|
| 2026.04.15 | ₩44,525 | ₩44,565 | ₩44,511 | ₩44,531 | +0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩44,431 | ₩44,457 | ₩44,417 | ₩44,451 | +0.05% | 1.7천 |
|---|
| 2026.04.13 | ₩44,323 | ₩44,357 | ₩44,323 | ₩44,357 | +0.08% | 1.1만 |
|---|
| 2026.04.10 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,229 | ₩44,270 | ₩44,229 | ₩44,270 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩44,203 | ₩44,216 | ₩44,176 | ₩44,191 | -0.03% | 500 |
|---|
| 2026.04.07 | ₩43,887 | ₩43,948 | ₩43,881 | ₩43,948 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩43,921 | ₩43,921 | ₩43,921 | ₩43,921 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,841 | ₩43,908 | ₩43,841 | ₩43,901 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩43,908 | ₩43,921 | ₩43,908 | ₩43,914 | +0.02% | 3.7천 |
|---|
| 2026.03.31 | ₩43,680 | ₩43,811 | ₩43,680 | ₩43,811 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩43,613 | ₩43,613 | ₩43,559 | ₩43,559 | -0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩43,680 | ₩43,693 | ₩43,584 | ₩43,584 | -0.22% | 7.9천 |
|---|
| 2026.03.26 | ₩43,800 | ₩43,800 | ₩43,706 | ₩43,713 | -0.20% | 5만 |
|---|
| 2026.03.25 | ₩43,908 | ₩43,908 | ₩43,875 | ₩43,875 | -0.07% | 700 |
|---|
| 2026.03.24 | ₩43,820 | ₩43,827 | ₩43,800 | ₩43,827 | +0.02% | 400 |
|---|
| 2026.03.23 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,794 | ₩43,800 | ₩43,713 | ₩43,713 | -0.18% | 2.4천 |
|---|
| 2026.03.19 | ₩43,867 | ₩43,874 | ₩43,814 | ₩43,874 | +0.02% | 1.6천 |
|---|
| 2026.03.18 | ₩44,015 | ₩44,015 | ₩43,894 | ₩43,908 | -0.24% | 4.7천 |
|---|
| 2026.03.17 | ₩44,042 | ₩44,042 | ₩44,028 | ₩44,042 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩44,042 | ₩44,042 | ₩43,988 | ₩44,001 | -0.09% | 9.7천 |
|---|
| 2026.03.13 | ₩44,015 | ₩44,015 | ₩43,914 | ₩43,914 | -0.23% | 7천 |
|---|
| 2026.03.12 | ₩44,001 | ₩44,001 | ₩43,988 | ₩43,988 | -0.03% | 500 |
|---|
| 2026.03.11 | ₩44,136 | ₩44,136 | ₩44,109 | ₩44,134 | -0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩44,109 | ₩44,216 | ₩44,109 | ₩44,136 | +0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩43,934 | ₩44,109 | ₩43,934 | ₩44,109 | +0.40% | 400 |
|---|
| 2026.03.06 | ₩44,055 | ₩44,109 | ₩44,035 | ₩44,035 | -0.05% | 3.9천 |
|---|
| 2026.03.05 | ₩44,176 | ₩44,176 | ₩44,126 | ₩44,126 | -0.11% | 6.3천 |
|---|
| 2026.03.04 | ₩44,176 | ₩44,229 | ₩44,149 | ₩44,216 | +0.09% | 1.7천 |
|---|
| 2026.03.03 | ₩44,015 | ₩44,142 | ₩44,015 | ₩44,136 | +0.27% | 2.3천 |
|---|
| 2026.03.02 | ₩44,189 | ₩44,209 | ₩44,189 | ₩44,196 | +0.02% | 700 |
|---|
| 2026.02.27 | ₩44,209 | ₩44,229 | ₩44,189 | ₩44,205 | -0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩44,229 | ₩44,250 | ₩44,203 | ₩44,250 | +0.05% | 2천 |
|---|
| 2026.02.25 | ₩44,256 | ₩44,323 | ₩44,256 | ₩44,315 | +0.13% | 2.4천 |
|---|
| 2026.02.24 | ₩44,203 | ₩44,243 | ₩44,203 | ₩44,236 | +0.08% | 7.3천 |
|---|
| 2026.02.23 | ₩44,176 | ₩44,176 | ₩44,109 | ₩44,142 | -0.08% | 1.8만 |
|---|
| 2026.02.20 | ₩44,203 | ₩44,243 | ₩44,203 | ₩44,243 | +0.09% | 300 |
|---|
| 2026.02.19 | ₩44,189 | ₩44,189 | ₩44,142 | ₩44,149 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩44,243 | ₩44,256 | ₩44,203 | ₩44,243 | 0.00% | 2만 |
|---|
| 2026.02.17 | ₩44,095 | ₩44,203 | ₩44,095 | ₩44,176 | +0.18% | 4천 |
|---|
| 2026.02.13 | ₩44,156 | ₩44,203 | ₩44,109 | ₩44,109 | -0.11% | 1.2천 |
|---|
| 2026.02.12 | ₩44,162 | ₩44,189 | ₩44,162 | ₩44,162 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩44,243 | ₩44,251 | ₩44,243 | ₩44,251 | +0.02% | 600 |
|---|
| 2026.02.10 | ₩44,283 | ₩44,297 | ₩44,283 | ₩44,283 | 0.00% | 1.3천 |
|---|
| 2026.02.09 | ₩44,256 | ₩44,310 | ₩44,243 | ₩44,310 | +0.12% | 4.1천 |
|---|
| 2026.02.06 | ₩44,149 | ₩44,236 | ₩44,149 | ₩44,236 | +0.20% | 200 |
|---|
| 2026.02.05 | ₩44,136 | ₩44,136 | ₩44,052 | ₩44,052 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩44,216 | ₩44,216 | ₩44,083 | ₩44,136 | -0.18% | 4.2천 |
|---|
| 2026.02.03 | ₩44,162 | ₩44,229 | ₩44,109 | ₩44,169 | +0.02% | 3.7천 |
|---|
| 2026.02.02 | ₩44,297 | ₩44,297 | ₩44,250 | ₩44,250 | -0.11% | 200 |
|---|
| 2026.01.30 | ₩44,229 | ₩44,243 | ₩44,203 | ₩44,243 | +0.03% | 500 |
|---|
| 2026.01.29 | ₩44,256 | ₩44,270 | ₩44,189 | ₩44,270 | +0.03% | 1.6천 |
|---|
| 2026.01.28 | ₩44,283 | ₩44,283 | ₩44,236 | ₩44,270 | -0.03% | 1만 |
|---|
| 2026.01.27 | ₩44,221 | ₩44,297 | ₩44,221 | ₩44,244 | +0.05% | 1.8천 |
|---|
| 2026.01.26 | ₩44,243 | ₩44,243 | ₩44,204 | ₩44,204 | -0.09% | 200 |
|---|
| 2026.01.23 | ₩44,189 | ₩44,203 | ₩44,136 | ₩44,166 | -0.05% | 4.5천 |
|---|
| 2026.01.22 | ₩44,162 | ₩44,162 | ₩44,136 | ₩44,136 | -0.06% | 100 |
|---|
| 2026.01.21 | ₩44,106 | ₩44,109 | ₩44,042 | ₩44,095 | -0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩44,042 | ₩44,089 | ₩44,008 | ₩44,008 | -0.08% | 2.4천 |
|---|
| 2026.01.16 | ₩44,203 | ₩44,203 | ₩44,189 | ₩44,197 | -0.01% | 4.7천 |
|---|
| 2026.01.15 | ₩44,216 | ₩44,229 | ₩44,189 | ₩44,189 | -0.06% | 2.8만 |
|---|
| 2026.01.14 | ₩44,142 | ₩44,158 | ₩44,142 | ₩44,158 | +0.04% | 1천 |
|---|
| 2026.01.13 | ₩44,189 | ₩44,203 | ₩44,176 | ₩44,193 | +0.01% | 1만 |
|---|
| 2026.01.12 | ₩44,189 | ₩44,213 | ₩44,189 | ₩44,209 | +0.05% | 3.5천 |
|---|
| 2026.01.09 | ₩44,176 | ₩44,229 | ₩44,162 | ₩44,196 | +0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩44,082 | ₩44,162 | ₩44,082 | ₩44,144 | +0.14% | 16.5만 |
|---|
| 2026.01.07 | ₩44,156 | ₩44,176 | ₩44,109 | ₩44,129 | -0.06% | 5.7만 |
|---|
| 2026.01.06 | ₩44,136 | ₩44,156 | ₩44,109 | ₩44,156 | +0.05% | 15.6만 |
|---|
| 2026.01.05 | ₩44,136 | ₩44,136 | ₩44,082 | ₩44,122 | -0.03% | 9.7만 |
|---|
| 2026.01.02 | ₩44,082 | ₩44,091 | ₩44,043 | ₩44,043 | -0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩44,069 | ₩44,069 | ₩44,050 | ₩44,050 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩44,095 | ₩44,109 | ₩44,055 | ₩44,082 | -0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩44,070 | ₩44,082 | ₩44,070 | ₩44,075 | +0.01% | 1.7천 |
|---|
| 2025.12.26 | ₩44,122 | ₩44,122 | ₩44,069 | ₩44,093 | -0.07% | 9.4만 |
|---|
| 2025.12.24 | ₩44,109 | ₩44,109 | ₩44,015 | ₩44,109 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩44,001 | ₩44,055 | ₩44,001 | ₩44,048 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩44,069 | ₩44,069 | ₩43,961 | ₩44,015 | -0.12% | 6.9만 |
|---|
| 2025.12.19 | ₩43,961 | ₩43,975 | ₩43,908 | ₩43,948 | -0.03% | 4.9만 |
|---|
| 2025.12.18 | ₩43,920 | ₩43,921 | ₩43,854 | ₩43,887 | -0.07% | 2.8천 |
|---|
| 2025.12.17 | ₩43,881 | ₩43,887 | ₩43,855 | ₩43,887 | +0.02% | 14.8만 |
|---|
| 2025.12.16 | ₩43,887 | ₩43,948 | ₩43,867 | ₩43,887 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩43,921 | ₩43,921 | ₩43,867 | ₩43,887 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩43,908 | ₩43,921 | ₩43,841 | ₩43,874 | -0.08% | 3.4만 |
|---|
| 2025.12.11 | ₩43,850 | ₩43,854 | ₩43,850 | ₩43,854 | +0.01% | 1.6천 |
|---|
| 2025.12.10 | ₩43,881 | ₩43,881 | ₩43,841 | ₩43,841 | -0.09% | 800 |
|---|
| 2025.12.09 | ₩43,827 | ₩43,841 | ₩43,827 | ₩43,841 | +0.03% | 200 |
|---|
| 2025.12.08 | ₩43,787 | ₩43,854 | ₩43,787 | ₩43,854 | +0.15% | 1.7만 |
|---|
| 2025.12.05 | ₩43,881 | ₩43,881 | ₩43,814 | ₩43,854 | -0.06% | 5천 |
|---|
| 2025.12.04 | ₩43,800 | ₩43,841 | ₩43,787 | ₩43,800 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩43,774 | ₩43,794 | ₩43,774 | ₩43,794 | +0.05% | 200 |
|---|
| 2025.12.02 | ₩43,760 | ₩43,780 | ₩43,760 | ₩43,780 | +0.05% | 1.4천 |
|---|
| 2025.12.01 | ₩43,787 | ₩43,800 | ₩43,747 | ₩43,755 | -0.07% | 2.3천 |
|---|
| 2025.11.28 | ₩43,720 | ₩43,740 | ₩43,706 | ₩43,740 | +0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩43,673 | ₩43,713 | ₩43,673 | ₩43,713 | +0.09% | 1.8천 |
|---|
| 2025.11.25 | ₩43,572 | ₩43,680 | ₩43,572 | ₩43,680 | +0.25% | 600 |
|---|
| 2025.11.24 | ₩43,559 | ₩43,599 | ₩43,532 | ₩43,599 | +0.09% | 3.8천 |
|---|
| 2025.11.21 | ₩43,264 | ₩43,466 | ₩43,264 | ₩43,466 | +0.47% | 9.7천 |
|---|
| 2025.11.20 | ₩43,519 | ₩43,519 | ₩43,331 | ₩43,348 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩43,385 | ₩43,503 | ₩43,385 | ₩43,474 | +0.21% | 2천 |
|---|
| 2025.11.18 | ₩43,414 | ₩43,452 | ₩43,398 | ₩43,452 | +0.09% | 6.8천 |
|---|
| 2025.11.17 | ₩43,505 | ₩43,546 | ₩43,477 | ₩43,477 | -0.06% | 8.8만 |
|---|
| 2025.11.14 | ₩43,532 | ₩43,552 | ₩43,532 | ₩43,552 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩43,613 | ₩43,613 | ₩43,536 | ₩43,536 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩43,653 | ₩43,653 | ₩43,639 | ₩43,639 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩43,630 | ₩43,630 | ₩43,630 | ₩43,630 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,706 | ₩43,706 | ₩43,559 | ₩43,602 | -0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩43,460 | ₩43,460 | ₩43,460 | ₩43,460 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩43,554 | ₩43,554 | ₩43,554 | ₩43,554 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩43,465 | ₩43,485 | ₩43,465 | ₩43,485 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩43,505 | ₩43,546 | ₩43,505 | ₩43,546 | +0.09% | 3.8천 |
|---|
| 2025.10.31 | ₩43,478 | ₩43,520 | ₩43,478 | ₩43,520 | +0.10% | 800 |
|---|
| 2025.10.30 | ₩43,532 | ₩43,532 | ₩43,499 | ₩43,499 | -0.08% | 200 |
|---|
| 2025.10.29 | ₩43,532 | ₩43,532 | ₩43,532 | ₩43,532 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩43,505 | ₩43,539 | ₩43,505 | ₩43,525 | +0.05% | 1.6천 |
|---|
| 2025.10.27 | ₩43,572 | ₩43,572 | ₩43,492 | ₩43,507 | -0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩43,504 | ₩43,504 | ₩43,491 | ₩43,499 | -0.01% | 1.8천 |
|---|
| 2025.10.23 | ₩43,418 | ₩43,464 | ₩43,418 | ₩43,432 | +0.03% | 600 |
|---|
| 2025.10.22 | ₩43,452 | ₩43,452 | ₩43,385 | ₩43,385 | -0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩43,402 | ₩43,411 | ₩43,402 | ₩43,411 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩43,371 | ₩43,398 | ₩43,371 | ₩43,398 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩43,224 | ₩43,318 | ₩43,224 | ₩43,318 | +0.22% | 9.2천 |
|---|
| 2025.10.16 | ₩43,304 | ₩43,304 | ₩43,244 | ₩43,244 | -0.14% | 4.2천 |
|---|
| 2025.10.15 | ₩43,331 | ₩43,331 | ₩43,292 | ₩43,297 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩43,304 | ₩43,304 | ₩43,259 | ₩43,259 | -0.11% | 1.9천 |
|---|
| 2025.10.13 | ₩43,264 | ₩43,271 | ₩43,264 | ₩43,271 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩43,358 | ₩43,358 | ₩43,145 | ₩43,145 | -0.49% | 100 |
|---|