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 | ₩46,136 | ₩46,136 | ₩46,136 | ₩46,136 | 0.00% | 100 |
| 2026.10.08 | ₩46,076 | ₩46,076 | ₩46,076 | ₩46,076 | 0.00% | 100 |
| 2026.10.07 | ₩46,049 | ₩46,089 | ₩46,049 | ₩46,089 | +0.09% | 1.4천 |
| 2026.10.06 | ₩46,063 | ₩46,096 | ₩45,996 | ₩46,036 | -0.06% | 2만 |
| 2026.10.05 | ₩46,036 | ₩46,063 | ₩46,036 | ₩46,063 | +0.06% | 100 |
| 2026.10.02 | ₩46,022 | ₩46,022 | ₩46,022 | ₩46,022 | 0.00% | 100 |
| 2026.10.01 | ₩45,902 | ₩45,962 | ₩45,902 | ₩45,962 | +0.13% | 400 |
| 2026.09.30 | ₩45,974 | ₩45,974 | ₩45,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,974 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,942 | ₩45,962 | ₩45,942 | ₩45,962 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩45,955 | ₩45,975 | ₩45,955 | ₩45,975 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,929 | ₩45,962 | ₩45,929 | ₩45,962 | +0.07% | 500 |
|---|
| 2026.09.23 | ₩45,929 | ₩45,937 | ₩45,929 | ₩45,935 | +0.01% | 1.4천 |
|---|
| 2026.09.22 | ₩45,982 | ₩45,982 | ₩45,982 | ₩45,982 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,969 | ₩45,975 | ₩45,942 | ₩45,975 | +0.01% | 900 |
|---|
| 2026.09.18 | ₩45,835 | ₩45,875 | ₩45,835 | ₩45,875 | +0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩45,821 | ₩45,848 | ₩45,821 | ₩45,848 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩45,821 | ₩45,821 | ₩45,754 | ₩45,754 | -0.15% | 100 |
|---|
| 2026.09.15 | ₩45,781 | ₩45,781 | ₩45,781 | ₩45,781 | 0.00% | 5천 |
|---|
| 2026.09.14 | ₩45,794 | ₩45,821 | ₩45,794 | ₩45,821 | +0.06% | 5.2천 |
|---|
| 2026.09.11 | ₩45,835 | ₩45,841 | ₩45,835 | ₩45,841 | +0.01% | 37.8만 |
|---|
| 2026.09.10 | ₩45,761 | ₩45,761 | ₩45,761 | ₩45,761 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,774 | ₩45,801 | ₩45,768 | ₩45,801 | +0.06% | 2.2천 |
|---|
| 2026.09.08 | ₩45,821 | ₩45,847 | ₩45,821 | ₩45,847 | +0.06% | 1.8천 |
|---|
| 2026.09.04 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,862 | ₩45,875 | ₩45,862 | ₩45,875 | +0.03% | 1.9천 |
|---|
| 2026.09.02 | ₩45,727 | ₩45,815 | ₩45,727 | ₩45,815 | +0.19% | 4.4천 |
|---|
| 2026.09.01 | ₩45,741 | ₩45,794 | ₩45,741 | ₩45,761 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,815 | ₩45,815 | ₩45,815 | ₩45,815 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,754 | ₩45,801 | ₩45,754 | ₩45,801 | +0.10% | 900 |
|---|
| 2026.08.26 | ₩45,781 | ₩45,781 | ₩45,714 | ₩45,748 | -0.07% | 800 |
|---|
| 2026.08.25 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,714 | ₩45,714 | ₩45,714 | ₩45,714 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,701 | ₩45,734 | ₩45,701 | ₩45,734 | +0.07% | 3천 |
|---|
| 2026.08.20 | ₩45,721 | ₩45,721 | ₩45,714 | ₩45,714 | -0.01% | 600 |
|---|
| 2026.08.19 | ₩45,741 | ₩45,741 | ₩45,741 | ₩45,741 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,694 | ₩45,694 | ₩45,694 | ₩45,694 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,714 | ₩45,741 | ₩45,714 | ₩45,741 | +0.06% | 300 |
|---|
| 2026.08.14 | ₩45,748 | ₩45,748 | ₩45,715 | ₩45,748 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩45,687 | ₩45,734 | ₩45,687 | ₩45,734 | +0.10% | 4.1천 |
|---|
| 2026.08.12 | ₩45,674 | ₩45,674 | ₩45,674 | ₩45,674 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩45,660 | ₩45,667 | ₩45,660 | ₩45,660 | 0.00% | 1.8천 |
|---|
| 2026.08.10 | ₩45,660 | ₩45,660 | ₩45,660 | ₩45,660 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,674 | ₩45,674 | ₩45,674 | ₩45,674 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,674 | ₩45,674 | ₩45,634 | ₩45,634 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩45,620 | ₩45,654 | ₩45,620 | ₩45,654 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩45,634 | ₩45,634 | ₩45,634 | ₩45,634 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,513 | ₩45,533 | ₩45,513 | ₩45,533 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩45,392 | ₩45,466 | ₩45,392 | ₩45,466 | +0.16% | 700 |
|---|
| 2026.07.30 | ₩45,332 | ₩45,372 | ₩45,332 | ₩45,372 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩45,271 | ₩45,325 | ₩45,251 | ₩45,251 | -0.04% | 1.5천 |
|---|
| 2026.07.28 | ₩45,325 | ₩45,345 | ₩45,325 | ₩45,345 | +0.04% | 1.5천 |
|---|
| 2026.07.27 | ₩45,325 | ₩45,325 | ₩45,325 | ₩45,325 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,345 | ₩45,345 | ₩45,325 | ₩45,332 | -0.03% | 600 |
|---|
| 2026.07.23 | ₩45,298 | ₩45,298 | ₩45,245 | ₩45,271 | -0.06% | 800 |
|---|
| 2026.07.22 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,312 | ₩45,372 | ₩45,312 | ₩45,372 | +0.13% | 400 |
|---|
| 2026.07.20 | ₩45,318 | ₩45,318 | ₩45,318 | ₩45,318 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,365 | ₩45,365 | ₩45,353 | ₩45,365 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,325 | ₩45,365 | ₩45,325 | ₩45,365 | +0.09% | 200 |
|---|
| 2026.07.13 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,292 | ₩45,318 | ₩45,292 | ₩45,318 | +0.06% | 1.5천 |
|---|
| 2026.07.08 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,271 | ₩45,271 | ₩45,271 | ₩45,271 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,271 | ₩45,305 | ₩45,271 | ₩45,305 | +0.07% | 500 |
|---|
| 2026.07.02 | ₩45,278 | ₩45,278 | ₩45,225 | ₩45,225 | -0.12% | 500 |
|---|
| 2026.07.01 | ₩45,238 | ₩45,238 | ₩45,238 | ₩45,238 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩45,111 | ₩45,211 | ₩45,111 | ₩45,211 | +0.22% | 9.3천 |
|---|
| 2026.06.29 | ₩45,137 | ₩45,144 | ₩45,137 | ₩45,144 | +0.01% | 200 |
|---|
| 2026.06.26 | ₩45,097 | ₩45,097 | ₩45,070 | ₩45,070 | -0.06% | 13.8만 |
|---|
| 2026.06.25 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,097 | ₩45,097 | ₩45,017 | ₩45,037 | -0.13% | 1.2천 |
|---|
| 2026.06.23 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩45,151 | ₩45,164 | ₩45,151 | ₩45,164 | +0.03% | 100 |
|---|
| 2026.06.18 | ₩45,164 | ₩45,218 | ₩45,164 | ₩45,178 | +0.03% | 600 |
|---|
| 2026.06.17 | ₩45,151 | ₩45,151 | ₩45,057 | ₩45,057 | -0.21% | 300 |
|---|
| 2026.06.16 | ₩45,178 | ₩45,198 | ₩45,164 | ₩45,198 | +0.04% | 1천 |
|---|
| 2026.06.15 | ₩45,204 | ₩45,245 | ₩45,194 | ₩45,194 | -0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩45,097 | ₩45,097 | ₩45,070 | ₩45,077 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩44,923 | ₩45,037 | ₩44,923 | ₩45,037 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩45,057 | ₩45,057 | ₩44,916 | ₩44,916 | -0.31% | 2.6천 |
|---|
| 2026.06.09 | ₩45,035 | ₩45,035 | ₩45,035 | ₩45,035 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,097 | ₩45,097 | ₩45,057 | ₩45,064 | -0.07% | 1천 |
|---|
| 2026.06.05 | ₩45,044 | ₩45,050 | ₩45,017 | ₩45,050 | +0.01% | 1.4천 |
|---|
| 2026.06.04 | ₩45,178 | ₩45,184 | ₩45,178 | ₩45,184 | +0.01% | 1.2천 |
|---|
| 2026.06.03 | ₩45,125 | ₩45,171 | ₩45,125 | ₩45,171 | +0.10% | 800 |
|---|
| 2026.06.02 | ₩45,231 | ₩45,231 | ₩45,204 | ₩45,204 | -0.06% | 800 |
|---|
| 2026.06.01 | ₩45,184 | ₩45,225 | ₩45,151 | ₩45,191 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩45,178 | ₩45,178 | ₩45,178 | ₩45,178 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,111 | ₩45,131 | ₩45,111 | ₩45,131 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩45,117 | ₩45,117 | ₩45,117 | ₩45,117 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,111 | ₩45,111 | ₩45,111 | ₩45,111 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,084 | ₩45,084 | ₩45,064 | ₩45,064 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩44,990 | ₩45,037 | ₩44,990 | ₩45,037 | +0.10% | 200 |
|---|
| 2026.05.20 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,963 | ₩44,963 | ₩44,943 | ₩44,943 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩44,950 | ₩44,970 | ₩44,936 | ₩44,970 | +0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩44,936 | ₩44,976 | ₩44,936 | ₩44,976 | +0.09% | 300 |
|---|
| 2026.05.14 | ₩44,997 | ₩44,997 | ₩44,997 | ₩44,997 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,909 | ₩44,983 | ₩44,909 | ₩44,983 | +0.16% | 400 |
|---|
| 2026.05.12 | ₩44,883 | ₩44,956 | ₩44,883 | ₩44,956 | +0.16% | 1.2천 |
|---|
| 2026.05.11 | ₩44,923 | ₩44,956 | ₩44,909 | ₩44,956 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩44,976 | ₩44,976 | ₩44,956 | ₩44,956 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩44,923 | ₩44,923 | ₩44,903 | ₩44,903 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩44,790 | ₩44,822 | ₩44,789 | ₩44,822 | +0.07% | 1천 |
|---|
| 2026.04.30 | ₩44,749 | ₩44,769 | ₩44,708 | ₩44,769 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩44,681 | ₩44,681 | ₩44,681 | ₩44,681 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,668 | ₩44,681 | ₩44,668 | ₩44,681 | +0.03% | 300 |
|---|
| 2026.04.27 | ₩44,708 | ₩44,708 | ₩44,681 | ₩44,695 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩44,681 | ₩44,708 | ₩44,681 | ₩44,708 | +0.06% | 1천 |
|---|
| 2026.04.23 | ₩44,655 | ₩44,655 | ₩44,601 | ₩44,628 | -0.06% | 3.6천 |
|---|
| 2026.04.22 | ₩44,695 | ₩44,695 | ₩44,628 | ₩44,661 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩44,588 | ₩44,588 | ₩44,581 | ₩44,581 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩44,601 | ₩44,641 | ₩44,601 | ₩44,628 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩44,681 | ₩44,681 | ₩44,648 | ₩44,648 | -0.08% | 100 |
|---|
| 2026.04.16 | ₩44,534 | ₩44,547 | ₩44,521 | ₩44,527 | -0.02% | 7.7천 |
|---|
| 2026.04.15 | ₩44,521 | ₩44,561 | ₩44,507 | ₩44,527 | +0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩44,427 | ₩44,453 | ₩44,413 | ₩44,447 | +0.05% | 1.7천 |
|---|
| 2026.04.13 | ₩44,319 | ₩44,353 | ₩44,319 | ₩44,353 | +0.08% | 1.1만 |
|---|
| 2026.04.10 | ₩44,279 | ₩44,279 | ₩44,279 | ₩44,279 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,226 | ₩44,266 | ₩44,226 | ₩44,266 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩44,199 | ₩44,212 | ₩44,172 | ₩44,187 | -0.03% | 500 |
|---|
| 2026.04.07 | ₩43,884 | ₩43,944 | ₩43,877 | ₩43,944 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩43,917 | ₩43,917 | ₩43,917 | ₩43,917 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,837 | ₩43,904 | ₩43,837 | ₩43,897 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩43,904 | ₩43,917 | ₩43,904 | ₩43,910 | +0.02% | 3.7천 |
|---|
| 2026.03.31 | ₩43,676 | ₩43,807 | ₩43,676 | ₩43,807 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩43,609 | ₩43,609 | ₩43,555 | ₩43,555 | -0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩43,676 | ₩43,689 | ₩43,581 | ₩43,581 | -0.22% | 7.9천 |
|---|
| 2026.03.26 | ₩43,796 | ₩43,796 | ₩43,703 | ₩43,709 | -0.20% | 5만 |
|---|
| 2026.03.25 | ₩43,904 | ₩43,904 | ₩43,872 | ₩43,872 | -0.07% | 700 |
|---|
| 2026.03.24 | ₩43,817 | ₩43,823 | ₩43,796 | ₩43,823 | +0.02% | 400 |
|---|
| 2026.03.23 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,790 | ₩43,796 | ₩43,709 | ₩43,709 | -0.18% | 2.4천 |
|---|
| 2026.03.19 | ₩43,863 | ₩43,870 | ₩43,810 | ₩43,870 | +0.02% | 1.6천 |
|---|
| 2026.03.18 | ₩44,011 | ₩44,011 | ₩43,890 | ₩43,904 | -0.24% | 4.7천 |
|---|
| 2026.03.17 | ₩44,038 | ₩44,038 | ₩44,024 | ₩44,038 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩44,038 | ₩44,038 | ₩43,984 | ₩43,998 | -0.09% | 9.7천 |
|---|
| 2026.03.13 | ₩44,011 | ₩44,011 | ₩43,910 | ₩43,910 | -0.23% | 7천 |
|---|
| 2026.03.12 | ₩43,998 | ₩43,998 | ₩43,984 | ₩43,984 | -0.03% | 500 |
|---|
| 2026.03.11 | ₩44,132 | ₩44,132 | ₩44,105 | ₩44,130 | -0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩44,105 | ₩44,212 | ₩44,105 | ₩44,132 | +0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩43,931 | ₩44,105 | ₩43,931 | ₩44,105 | +0.40% | 400 |
|---|
| 2026.03.06 | ₩44,051 | ₩44,105 | ₩44,031 | ₩44,031 | -0.05% | 3.9천 |
|---|
| 2026.03.05 | ₩44,172 | ₩44,172 | ₩44,122 | ₩44,122 | -0.11% | 6.3천 |
|---|
| 2026.03.04 | ₩44,172 | ₩44,226 | ₩44,145 | ₩44,212 | +0.09% | 1.7천 |
|---|
| 2026.03.03 | ₩44,011 | ₩44,138 | ₩44,011 | ₩44,132 | +0.27% | 2.3천 |
|---|
| 2026.03.02 | ₩44,185 | ₩44,205 | ₩44,185 | ₩44,192 | +0.02% | 700 |
|---|
| 2026.02.27 | ₩44,205 | ₩44,226 | ₩44,185 | ₩44,201 | -0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩44,226 | ₩44,246 | ₩44,199 | ₩44,246 | +0.05% | 2천 |
|---|
| 2026.02.25 | ₩44,252 | ₩44,319 | ₩44,252 | ₩44,311 | +0.13% | 2.4천 |
|---|
| 2026.02.24 | ₩44,199 | ₩44,239 | ₩44,199 | ₩44,232 | +0.08% | 7.3천 |
|---|
| 2026.02.23 | ₩44,172 | ₩44,172 | ₩44,105 | ₩44,138 | -0.08% | 1.8만 |
|---|
| 2026.02.20 | ₩44,199 | ₩44,239 | ₩44,199 | ₩44,239 | +0.09% | 300 |
|---|
| 2026.02.19 | ₩44,185 | ₩44,185 | ₩44,138 | ₩44,145 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩44,239 | ₩44,252 | ₩44,199 | ₩44,239 | 0.00% | 2만 |
|---|
| 2026.02.17 | ₩44,091 | ₩44,199 | ₩44,091 | ₩44,172 | +0.18% | 4천 |
|---|
| 2026.02.13 | ₩44,152 | ₩44,199 | ₩44,105 | ₩44,105 | -0.11% | 1.2천 |
|---|
| 2026.02.12 | ₩44,158 | ₩44,185 | ₩44,158 | ₩44,158 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩44,239 | ₩44,247 | ₩44,239 | ₩44,247 | +0.02% | 600 |
|---|
| 2026.02.10 | ₩44,279 | ₩44,293 | ₩44,279 | ₩44,279 | 0.00% | 1.3천 |
|---|
| 2026.02.09 | ₩44,252 | ₩44,306 | ₩44,239 | ₩44,306 | +0.12% | 4.1천 |
|---|
| 2026.02.06 | ₩44,145 | ₩44,232 | ₩44,145 | ₩44,232 | +0.20% | 200 |
|---|
| 2026.02.05 | ₩44,132 | ₩44,132 | ₩44,049 | ₩44,049 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩44,212 | ₩44,212 | ₩44,079 | ₩44,132 | -0.18% | 4.2천 |
|---|
| 2026.02.03 | ₩44,158 | ₩44,226 | ₩44,105 | ₩44,165 | +0.02% | 3.7천 |
|---|
| 2026.02.02 | ₩44,293 | ₩44,293 | ₩44,246 | ₩44,246 | -0.11% | 200 |
|---|
| 2026.01.30 | ₩44,226 | ₩44,239 | ₩44,199 | ₩44,239 | +0.03% | 500 |
|---|
| 2026.01.29 | ₩44,252 | ₩44,266 | ₩44,185 | ₩44,266 | +0.03% | 1.6천 |
|---|
| 2026.01.28 | ₩44,279 | ₩44,279 | ₩44,232 | ₩44,266 | -0.03% | 1만 |
|---|
| 2026.01.27 | ₩44,217 | ₩44,293 | ₩44,217 | ₩44,240 | +0.05% | 1.8천 |
|---|
| 2026.01.26 | ₩44,239 | ₩44,239 | ₩44,200 | ₩44,200 | -0.09% | 200 |
|---|
| 2026.01.23 | ₩44,185 | ₩44,199 | ₩44,132 | ₩44,162 | -0.05% | 4.5천 |
|---|
| 2026.01.22 | ₩44,158 | ₩44,158 | ₩44,132 | ₩44,132 | -0.06% | 100 |
|---|
| 2026.01.21 | ₩44,102 | ₩44,105 | ₩44,038 | ₩44,091 | -0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩44,038 | ₩44,085 | ₩44,004 | ₩44,004 | -0.08% | 2.4천 |
|---|
| 2026.01.16 | ₩44,199 | ₩44,199 | ₩44,185 | ₩44,193 | -0.01% | 4.7천 |
|---|
| 2026.01.15 | ₩44,212 | ₩44,226 | ₩44,185 | ₩44,185 | -0.06% | 2.8만 |
|---|
| 2026.01.14 | ₩44,138 | ₩44,154 | ₩44,138 | ₩44,154 | +0.04% | 1천 |
|---|
| 2026.01.13 | ₩44,185 | ₩44,199 | ₩44,172 | ₩44,189 | +0.01% | 1만 |
|---|
| 2026.01.12 | ₩44,185 | ₩44,209 | ₩44,185 | ₩44,205 | +0.05% | 3.5천 |
|---|
| 2026.01.09 | ₩44,172 | ₩44,226 | ₩44,158 | ₩44,192 | +0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩44,078 | ₩44,158 | ₩44,078 | ₩44,140 | +0.14% | 16.5만 |
|---|
| 2026.01.07 | ₩44,152 | ₩44,172 | ₩44,105 | ₩44,125 | -0.06% | 5.7만 |
|---|
| 2026.01.06 | ₩44,132 | ₩44,152 | ₩44,105 | ₩44,152 | +0.05% | 15.6만 |
|---|
| 2026.01.05 | ₩44,132 | ₩44,132 | ₩44,078 | ₩44,118 | -0.03% | 9.7만 |
|---|
| 2026.01.02 | ₩44,078 | ₩44,087 | ₩44,039 | ₩44,039 | -0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩44,065 | ₩44,065 | ₩44,046 | ₩44,046 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩44,091 | ₩44,105 | ₩44,051 | ₩44,078 | -0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩44,066 | ₩44,078 | ₩44,066 | ₩44,071 | +0.01% | 1.7천 |
|---|
| 2025.12.26 | ₩44,118 | ₩44,118 | ₩44,065 | ₩44,089 | -0.07% | 9.4만 |
|---|
| 2025.12.24 | ₩44,105 | ₩44,105 | ₩44,011 | ₩44,105 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩43,998 | ₩44,051 | ₩43,998 | ₩44,044 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩44,065 | ₩44,065 | ₩43,957 | ₩44,011 | -0.12% | 6.9만 |
|---|
| 2025.12.19 | ₩43,957 | ₩43,971 | ₩43,904 | ₩43,944 | -0.03% | 4.9만 |
|---|
| 2025.12.18 | ₩43,916 | ₩43,917 | ₩43,850 | ₩43,884 | -0.07% | 2.8천 |
|---|
| 2025.12.17 | ₩43,877 | ₩43,884 | ₩43,851 | ₩43,884 | +0.02% | 14.8만 |
|---|
| 2025.12.16 | ₩43,884 | ₩43,944 | ₩43,863 | ₩43,884 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩43,917 | ₩43,917 | ₩43,863 | ₩43,884 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩43,904 | ₩43,917 | ₩43,837 | ₩43,870 | -0.08% | 3.4만 |
|---|
| 2025.12.11 | ₩43,846 | ₩43,850 | ₩43,846 | ₩43,850 | +0.01% | 1.6천 |
|---|
| 2025.12.10 | ₩43,877 | ₩43,877 | ₩43,837 | ₩43,837 | -0.09% | 800 |
|---|
| 2025.12.09 | ₩43,823 | ₩43,837 | ₩43,823 | ₩43,837 | +0.03% | 200 |
|---|
| 2025.12.08 | ₩43,783 | ₩43,850 | ₩43,783 | ₩43,850 | +0.15% | 1.7만 |
|---|
| 2025.12.05 | ₩43,877 | ₩43,877 | ₩43,810 | ₩43,850 | -0.06% | 5천 |
|---|
| 2025.12.04 | ₩43,796 | ₩43,837 | ₩43,783 | ₩43,796 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩43,770 | ₩43,790 | ₩43,770 | ₩43,790 | +0.05% | 200 |
|---|
| 2025.12.02 | ₩43,756 | ₩43,776 | ₩43,756 | ₩43,776 | +0.05% | 1.4천 |
|---|
| 2025.12.01 | ₩43,783 | ₩43,796 | ₩43,743 | ₩43,751 | -0.07% | 2.3천 |
|---|
| 2025.11.28 | ₩43,716 | ₩43,736 | ₩43,703 | ₩43,736 | +0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩43,669 | ₩43,709 | ₩43,669 | ₩43,709 | +0.09% | 1.8천 |
|---|
| 2025.11.25 | ₩43,568 | ₩43,676 | ₩43,568 | ₩43,676 | +0.25% | 600 |
|---|
| 2025.11.24 | ₩43,555 | ₩43,595 | ₩43,528 | ₩43,595 | +0.09% | 3.8천 |
|---|
| 2025.11.21 | ₩43,260 | ₩43,463 | ₩43,260 | ₩43,463 | +0.47% | 9.7천 |
|---|
| 2025.11.20 | ₩43,515 | ₩43,515 | ₩43,327 | ₩43,344 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩43,381 | ₩43,499 | ₩43,381 | ₩43,471 | +0.21% | 2천 |
|---|
| 2025.11.18 | ₩43,410 | ₩43,448 | ₩43,394 | ₩43,448 | +0.09% | 6.8천 |
|---|
| 2025.11.17 | ₩43,501 | ₩43,542 | ₩43,473 | ₩43,473 | -0.06% | 8.8만 |
|---|
| 2025.11.14 | ₩43,528 | ₩43,548 | ₩43,528 | ₩43,548 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩43,609 | ₩43,609 | ₩43,532 | ₩43,532 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩43,649 | ₩43,649 | ₩43,635 | ₩43,635 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩43,626 | ₩43,626 | ₩43,626 | ₩43,626 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,703 | ₩43,703 | ₩43,555 | ₩43,598 | -0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,468 | ₩43,468 | ₩43,468 | ₩43,468 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩43,550 | ₩43,550 | ₩43,550 | ₩43,550 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩43,461 | ₩43,481 | ₩43,461 | ₩43,481 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩43,501 | ₩43,542 | ₩43,501 | ₩43,542 | +0.09% | 3.8천 |
|---|
| 2025.10.31 | ₩43,475 | ₩43,516 | ₩43,475 | ₩43,516 | +0.10% | 800 |
|---|
| 2025.10.30 | ₩43,528 | ₩43,528 | ₩43,495 | ₩43,495 | -0.08% | 200 |
|---|
| 2025.10.29 | ₩43,528 | ₩43,528 | ₩43,528 | ₩43,528 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩43,501 | ₩43,535 | ₩43,501 | ₩43,522 | +0.05% | 1.6천 |
|---|
| 2025.10.27 | ₩43,568 | ₩43,568 | ₩43,488 | ₩43,503 | -0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩43,500 | ₩43,500 | ₩43,487 | ₩43,495 | -0.01% | 1.8천 |
|---|
| 2025.10.23 | ₩43,414 | ₩43,460 | ₩43,414 | ₩43,428 | +0.03% | 600 |
|---|
| 2025.10.22 | ₩43,448 | ₩43,448 | ₩43,381 | ₩43,381 | -0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩43,398 | ₩43,408 | ₩43,398 | ₩43,408 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩43,367 | ₩43,394 | ₩43,367 | ₩43,394 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩43,220 | ₩43,314 | ₩43,220 | ₩43,314 | +0.22% | 9.2천 |
|---|
| 2025.10.16 | ₩43,300 | ₩43,300 | ₩43,240 | ₩43,240 | -0.14% | 4.2천 |
|---|
| 2025.10.15 | ₩43,327 | ₩43,327 | ₩43,288 | ₩43,294 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩43,300 | ₩43,300 | ₩43,255 | ₩43,255 | -0.11% | 1.9천 |
|---|
| 2025.10.13 | ₩43,260 | ₩43,267 | ₩43,260 | ₩43,267 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩43,354 | ₩43,354 | ₩43,141 | ₩43,141 | -0.49% | 100 |
|---|