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 | ₩46,148 | ₩46,148 | ₩46,148 | ₩46,148 | 0.00% | 100 |
| 2026.10.08 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 100 |
| 2026.10.07 | ₩46,061 | ₩46,101 | ₩46,061 | ₩46,101 | +0.09% | 1.4천 |
| 2026.10.06 | ₩46,074 | ₩46,108 | ₩46,007 | ₩46,047 | -0.06% | 2만 |
| 2026.10.05 | ₩46,047 | ₩46,074 | ₩46,047 | ₩46,074 | +0.06% | 100 |
| 2026.10.02 | ₩46,034 | ₩46,034 | ₩46,034 | ₩46,034 | 0.00% | 100 |
| 2026.10.01 | ₩45,913 | ₩45,973 | ₩45,913 | ₩45,973 | +0.13% | 400 |
| 2026.09.30 | ₩45,985 | ₩45,985 | ₩45,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,985 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,953 | ₩45,973 | ₩45,953 | ₩45,973 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩45,967 | ₩45,987 | ₩45,967 | ₩45,987 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩46,000 | ₩46,000 | ₩46,000 | ₩46,000 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,940 | ₩45,973 | ₩45,940 | ₩45,973 | +0.07% | 500 |
|---|
| 2026.09.23 | ₩45,940 | ₩45,948 | ₩45,940 | ₩45,947 | +0.01% | 1.4천 |
|---|
| 2026.09.22 | ₩45,994 | ₩45,994 | ₩45,994 | ₩45,994 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,980 | ₩45,987 | ₩45,953 | ₩45,987 | +0.01% | 900 |
|---|
| 2026.09.18 | ₩45,846 | ₩45,886 | ₩45,846 | ₩45,886 | +0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩45,833 | ₩45,859 | ₩45,833 | ₩45,859 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩45,833 | ₩45,833 | ₩45,765 | ₩45,765 | -0.15% | 100 |
|---|
| 2026.09.15 | ₩45,792 | ₩45,792 | ₩45,792 | ₩45,792 | 0.00% | 5천 |
|---|
| 2026.09.14 | ₩45,806 | ₩45,833 | ₩45,806 | ₩45,833 | +0.06% | 5.2천 |
|---|
| 2026.09.11 | ₩45,846 | ₩45,853 | ₩45,846 | ₩45,853 | +0.01% | 37.8만 |
|---|
| 2026.09.10 | ₩45,772 | ₩45,772 | ₩45,772 | ₩45,772 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,786 | ₩45,812 | ₩45,779 | ₩45,812 | +0.06% | 2.2천 |
|---|
| 2026.09.08 | ₩45,833 | ₩45,858 | ₩45,833 | ₩45,858 | +0.06% | 1.8천 |
|---|
| 2026.09.04 | ₩45,873 | ₩45,873 | ₩45,873 | ₩45,873 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,873 | ₩45,886 | ₩45,873 | ₩45,886 | +0.03% | 1.9천 |
|---|
| 2026.09.02 | ₩45,739 | ₩45,826 | ₩45,739 | ₩45,826 | +0.19% | 4.4천 |
|---|
| 2026.09.01 | ₩45,752 | ₩45,806 | ₩45,752 | ₩45,772 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩45,786 | ₩45,786 | ₩45,786 | ₩45,786 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,765 | ₩45,812 | ₩45,765 | ₩45,812 | +0.10% | 900 |
|---|
| 2026.08.26 | ₩45,792 | ₩45,792 | ₩45,725 | ₩45,759 | -0.07% | 800 |
|---|
| 2026.08.25 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,725 | ₩45,725 | ₩45,725 | ₩45,725 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,712 | ₩45,745 | ₩45,712 | ₩45,745 | +0.07% | 3천 |
|---|
| 2026.08.20 | ₩45,732 | ₩45,732 | ₩45,725 | ₩45,725 | -0.01% | 600 |
|---|
| 2026.08.19 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,725 | ₩45,752 | ₩45,725 | ₩45,752 | +0.06% | 300 |
|---|
| 2026.08.14 | ₩45,759 | ₩45,759 | ₩45,727 | ₩45,759 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩45,698 | ₩45,745 | ₩45,698 | ₩45,745 | +0.10% | 4.1천 |
|---|
| 2026.08.12 | ₩45,685 | ₩45,685 | ₩45,685 | ₩45,685 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩45,672 | ₩45,678 | ₩45,672 | ₩45,672 | 0.00% | 1.8천 |
|---|
| 2026.08.10 | ₩45,672 | ₩45,672 | ₩45,672 | ₩45,672 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,685 | ₩45,685 | ₩45,685 | ₩45,685 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,685 | ₩45,685 | ₩45,645 | ₩45,645 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩45,631 | ₩45,665 | ₩45,631 | ₩45,665 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩45,645 | ₩45,645 | ₩45,645 | ₩45,645 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,524 | ₩45,544 | ₩45,524 | ₩45,544 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩45,403 | ₩45,477 | ₩45,403 | ₩45,477 | +0.16% | 700 |
|---|
| 2026.07.30 | ₩45,343 | ₩45,383 | ₩45,343 | ₩45,383 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩45,283 | ₩45,336 | ₩45,263 | ₩45,263 | -0.04% | 1.5천 |
|---|
| 2026.07.28 | ₩45,336 | ₩45,356 | ₩45,336 | ₩45,356 | +0.04% | 1.5천 |
|---|
| 2026.07.27 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,356 | ₩45,356 | ₩45,336 | ₩45,343 | -0.03% | 600 |
|---|
| 2026.07.23 | ₩45,309 | ₩45,309 | ₩45,256 | ₩45,283 | -0.06% | 800 |
|---|
| 2026.07.22 | ₩45,397 | ₩45,397 | ₩45,397 | ₩45,397 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,323 | ₩45,383 | ₩45,323 | ₩45,383 | +0.13% | 400 |
|---|
| 2026.07.20 | ₩45,330 | ₩45,330 | ₩45,330 | ₩45,330 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,323 | ₩45,323 | ₩45,323 | ₩45,323 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,377 | ₩45,377 | ₩45,364 | ₩45,377 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩45,397 | ₩45,397 | ₩45,397 | ₩45,397 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,336 | ₩45,377 | ₩45,336 | ₩45,377 | +0.09% | 200 |
|---|
| 2026.07.13 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,303 | ₩45,330 | ₩45,303 | ₩45,330 | +0.06% | 1.5천 |
|---|
| 2026.07.08 | ₩45,276 | ₩45,276 | ₩45,276 | ₩45,276 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,283 | ₩45,283 | ₩45,283 | ₩45,283 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,283 | ₩45,316 | ₩45,283 | ₩45,316 | +0.07% | 500 |
|---|
| 2026.07.02 | ₩45,289 | ₩45,289 | ₩45,236 | ₩45,236 | -0.12% | 500 |
|---|
| 2026.07.01 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩45,122 | ₩45,222 | ₩45,122 | ₩45,222 | +0.22% | 9.3천 |
|---|
| 2026.06.29 | ₩45,148 | ₩45,155 | ₩45,148 | ₩45,155 | +0.01% | 200 |
|---|
| 2026.06.26 | ₩45,108 | ₩45,108 | ₩45,081 | ₩45,081 | -0.06% | 13.8만 |
|---|
| 2026.06.25 | ₩45,102 | ₩45,102 | ₩45,102 | ₩45,102 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,108 | ₩45,108 | ₩45,028 | ₩45,048 | -0.13% | 1.2천 |
|---|
| 2026.06.23 | ₩45,088 | ₩45,088 | ₩45,088 | ₩45,088 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩45,162 | ₩45,175 | ₩45,162 | ₩45,175 | +0.03% | 100 |
|---|
| 2026.06.18 | ₩45,175 | ₩45,229 | ₩45,175 | ₩45,189 | +0.03% | 600 |
|---|
| 2026.06.17 | ₩45,162 | ₩45,162 | ₩45,068 | ₩45,068 | -0.21% | 300 |
|---|
| 2026.06.16 | ₩45,189 | ₩45,209 | ₩45,175 | ₩45,209 | +0.04% | 1천 |
|---|
| 2026.06.15 | ₩45,216 | ₩45,256 | ₩45,205 | ₩45,205 | -0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩45,108 | ₩45,108 | ₩45,081 | ₩45,088 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩44,934 | ₩45,048 | ₩44,934 | ₩45,048 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩45,068 | ₩45,068 | ₩44,927 | ₩44,927 | -0.31% | 2.6천 |
|---|
| 2026.06.09 | ₩45,047 | ₩45,047 | ₩45,047 | ₩45,047 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,108 | ₩45,108 | ₩45,068 | ₩45,075 | -0.07% | 1천 |
|---|
| 2026.06.05 | ₩45,055 | ₩45,061 | ₩45,028 | ₩45,061 | +0.01% | 1.4천 |
|---|
| 2026.06.04 | ₩45,189 | ₩45,195 | ₩45,189 | ₩45,195 | +0.01% | 1.2천 |
|---|
| 2026.06.03 | ₩45,136 | ₩45,182 | ₩45,136 | ₩45,182 | +0.10% | 800 |
|---|
| 2026.06.02 | ₩45,242 | ₩45,242 | ₩45,216 | ₩45,216 | -0.06% | 800 |
|---|
| 2026.06.01 | ₩45,195 | ₩45,236 | ₩45,162 | ₩45,202 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩45,189 | ₩45,189 | ₩45,189 | ₩45,189 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,122 | ₩45,142 | ₩45,122 | ₩45,142 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩45,128 | ₩45,128 | ₩45,128 | ₩45,128 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,095 | ₩45,095 | ₩45,075 | ₩45,075 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩45,001 | ₩45,048 | ₩45,001 | ₩45,048 | +0.10% | 200 |
|---|
| 2026.05.20 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,974 | ₩44,974 | ₩44,954 | ₩44,954 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩44,961 | ₩44,981 | ₩44,947 | ₩44,981 | +0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩44,947 | ₩44,988 | ₩44,947 | ₩44,988 | +0.09% | 300 |
|---|
| 2026.05.14 | ₩45,008 | ₩45,008 | ₩45,008 | ₩45,008 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,920 | ₩44,994 | ₩44,920 | ₩44,994 | +0.16% | 400 |
|---|
| 2026.05.12 | ₩44,894 | ₩44,967 | ₩44,894 | ₩44,967 | +0.16% | 1.2천 |
|---|
| 2026.05.11 | ₩44,934 | ₩44,967 | ₩44,920 | ₩44,967 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩44,988 | ₩44,988 | ₩44,967 | ₩44,967 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩44,934 | ₩44,934 | ₩44,914 | ₩44,914 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,840 | ₩44,840 | ₩44,840 | ₩44,840 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩44,801 | ₩44,833 | ₩44,800 | ₩44,833 | +0.07% | 1천 |
|---|
| 2026.04.30 | ₩44,760 | ₩44,780 | ₩44,719 | ₩44,780 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,679 | ₩44,692 | ₩44,679 | ₩44,692 | +0.03% | 300 |
|---|
| 2026.04.27 | ₩44,719 | ₩44,719 | ₩44,692 | ₩44,706 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩44,692 | ₩44,719 | ₩44,692 | ₩44,719 | +0.06% | 1천 |
|---|
| 2026.04.23 | ₩44,666 | ₩44,666 | ₩44,612 | ₩44,639 | -0.06% | 3.6천 |
|---|
| 2026.04.22 | ₩44,706 | ₩44,706 | ₩44,639 | ₩44,672 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩44,599 | ₩44,599 | ₩44,592 | ₩44,592 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩44,612 | ₩44,652 | ₩44,612 | ₩44,639 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩44,692 | ₩44,692 | ₩44,659 | ₩44,659 | -0.08% | 100 |
|---|
| 2026.04.16 | ₩44,545 | ₩44,558 | ₩44,531 | ₩44,538 | -0.02% | 7.7천 |
|---|
| 2026.04.15 | ₩44,531 | ₩44,572 | ₩44,518 | ₩44,538 | +0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩44,438 | ₩44,464 | ₩44,424 | ₩44,458 | +0.05% | 1.7천 |
|---|
| 2026.04.13 | ₩44,330 | ₩44,364 | ₩44,330 | ₩44,364 | +0.08% | 1.1만 |
|---|
| 2026.04.10 | ₩44,290 | ₩44,290 | ₩44,290 | ₩44,290 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,236 | ₩44,277 | ₩44,236 | ₩44,277 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩44,210 | ₩44,223 | ₩44,183 | ₩44,198 | -0.03% | 500 |
|---|
| 2026.04.07 | ₩43,894 | ₩43,955 | ₩43,888 | ₩43,955 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩43,928 | ₩43,928 | ₩43,928 | ₩43,928 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,847 | ₩43,914 | ₩43,847 | ₩43,908 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩43,914 | ₩43,928 | ₩43,914 | ₩43,921 | +0.02% | 3.7천 |
|---|
| 2026.03.31 | ₩43,686 | ₩43,818 | ₩43,686 | ₩43,818 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩43,619 | ₩43,619 | ₩43,566 | ₩43,566 | -0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩43,686 | ₩43,700 | ₩43,591 | ₩43,591 | -0.22% | 7.9천 |
|---|
| 2026.03.26 | ₩43,807 | ₩43,807 | ₩43,713 | ₩43,720 | -0.20% | 5만 |
|---|
| 2026.03.25 | ₩43,914 | ₩43,914 | ₩43,882 | ₩43,882 | -0.07% | 700 |
|---|
| 2026.03.24 | ₩43,827 | ₩43,834 | ₩43,807 | ₩43,834 | +0.02% | 400 |
|---|
| 2026.03.23 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,800 | ₩43,807 | ₩43,720 | ₩43,720 | -0.18% | 2.4천 |
|---|
| 2026.03.19 | ₩43,874 | ₩43,881 | ₩43,821 | ₩43,881 | +0.02% | 1.6천 |
|---|
| 2026.03.18 | ₩44,022 | ₩44,022 | ₩43,901 | ₩43,914 | -0.24% | 4.7천 |
|---|
| 2026.03.17 | ₩44,049 | ₩44,049 | ₩44,035 | ₩44,049 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩44,049 | ₩44,049 | ₩43,995 | ₩44,008 | -0.09% | 9.7천 |
|---|
| 2026.03.13 | ₩44,022 | ₩44,022 | ₩43,921 | ₩43,921 | -0.23% | 7천 |
|---|
| 2026.03.12 | ₩44,008 | ₩44,008 | ₩43,995 | ₩43,995 | -0.03% | 500 |
|---|
| 2026.03.11 | ₩44,143 | ₩44,143 | ₩44,116 | ₩44,141 | -0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩44,116 | ₩44,223 | ₩44,116 | ₩44,143 | +0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩43,941 | ₩44,116 | ₩43,941 | ₩44,116 | +0.40% | 400 |
|---|
| 2026.03.06 | ₩44,062 | ₩44,116 | ₩44,042 | ₩44,042 | -0.05% | 3.9천 |
|---|
| 2026.03.05 | ₩44,183 | ₩44,183 | ₩44,133 | ₩44,133 | -0.11% | 6.3천 |
|---|
| 2026.03.04 | ₩44,183 | ₩44,236 | ₩44,156 | ₩44,223 | +0.09% | 1.7천 |
|---|
| 2026.03.03 | ₩44,022 | ₩44,149 | ₩44,022 | ₩44,143 | +0.27% | 2.3천 |
|---|
| 2026.03.02 | ₩44,196 | ₩44,216 | ₩44,196 | ₩44,203 | +0.02% | 700 |
|---|
| 2026.02.27 | ₩44,216 | ₩44,236 | ₩44,196 | ₩44,212 | -0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩44,236 | ₩44,257 | ₩44,210 | ₩44,257 | +0.05% | 2천 |
|---|
| 2026.02.25 | ₩44,263 | ₩44,330 | ₩44,263 | ₩44,322 | +0.13% | 2.4천 |
|---|
| 2026.02.24 | ₩44,210 | ₩44,250 | ₩44,210 | ₩44,243 | +0.08% | 7.3천 |
|---|
| 2026.02.23 | ₩44,183 | ₩44,183 | ₩44,116 | ₩44,149 | -0.08% | 1.8만 |
|---|
| 2026.02.20 | ₩44,210 | ₩44,250 | ₩44,210 | ₩44,250 | +0.09% | 300 |
|---|
| 2026.02.19 | ₩44,196 | ₩44,196 | ₩44,149 | ₩44,156 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩44,250 | ₩44,263 | ₩44,210 | ₩44,250 | 0.00% | 2만 |
|---|
| 2026.02.17 | ₩44,102 | ₩44,210 | ₩44,102 | ₩44,183 | +0.18% | 4천 |
|---|
| 2026.02.13 | ₩44,163 | ₩44,210 | ₩44,116 | ₩44,116 | -0.11% | 1.2천 |
|---|
| 2026.02.12 | ₩44,169 | ₩44,196 | ₩44,169 | ₩44,169 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩44,250 | ₩44,258 | ₩44,250 | ₩44,258 | +0.02% | 600 |
|---|
| 2026.02.10 | ₩44,290 | ₩44,303 | ₩44,290 | ₩44,290 | 0.00% | 1.3천 |
|---|
| 2026.02.09 | ₩44,263 | ₩44,317 | ₩44,250 | ₩44,317 | +0.12% | 4.1천 |
|---|
| 2026.02.06 | ₩44,156 | ₩44,243 | ₩44,156 | ₩44,243 | +0.20% | 200 |
|---|
| 2026.02.05 | ₩44,143 | ₩44,143 | ₩44,059 | ₩44,059 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩44,223 | ₩44,223 | ₩44,090 | ₩44,143 | -0.18% | 4.2천 |
|---|
| 2026.02.03 | ₩44,169 | ₩44,236 | ₩44,116 | ₩44,176 | +0.02% | 3.7천 |
|---|
| 2026.02.02 | ₩44,303 | ₩44,303 | ₩44,257 | ₩44,257 | -0.11% | 200 |
|---|
| 2026.01.30 | ₩44,236 | ₩44,250 | ₩44,210 | ₩44,250 | +0.03% | 500 |
|---|
| 2026.01.29 | ₩44,263 | ₩44,277 | ₩44,196 | ₩44,277 | +0.03% | 1.6천 |
|---|
| 2026.01.28 | ₩44,290 | ₩44,290 | ₩44,243 | ₩44,277 | -0.03% | 1만 |
|---|
| 2026.01.27 | ₩44,228 | ₩44,303 | ₩44,228 | ₩44,251 | +0.05% | 1.8천 |
|---|
| 2026.01.26 | ₩44,250 | ₩44,250 | ₩44,211 | ₩44,211 | -0.09% | 200 |
|---|
| 2026.01.23 | ₩44,196 | ₩44,210 | ₩44,143 | ₩44,173 | -0.05% | 4.5천 |
|---|
| 2026.01.22 | ₩44,169 | ₩44,169 | ₩44,143 | ₩44,143 | -0.06% | 100 |
|---|
| 2026.01.21 | ₩44,113 | ₩44,116 | ₩44,049 | ₩44,102 | -0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩44,049 | ₩44,096 | ₩44,015 | ₩44,015 | -0.08% | 2.4천 |
|---|
| 2026.01.16 | ₩44,210 | ₩44,210 | ₩44,196 | ₩44,204 | -0.01% | 4.7천 |
|---|
| 2026.01.15 | ₩44,223 | ₩44,236 | ₩44,196 | ₩44,196 | -0.06% | 2.8만 |
|---|
| 2026.01.14 | ₩44,149 | ₩44,165 | ₩44,149 | ₩44,165 | +0.04% | 1천 |
|---|
| 2026.01.13 | ₩44,196 | ₩44,210 | ₩44,183 | ₩44,200 | +0.01% | 1만 |
|---|
| 2026.01.12 | ₩44,196 | ₩44,220 | ₩44,196 | ₩44,216 | +0.05% | 3.5천 |
|---|
| 2026.01.09 | ₩44,183 | ₩44,236 | ₩44,169 | ₩44,203 | +0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩44,089 | ₩44,169 | ₩44,089 | ₩44,151 | +0.14% | 16.5만 |
|---|
| 2026.01.07 | ₩44,163 | ₩44,183 | ₩44,116 | ₩44,136 | -0.06% | 5.7만 |
|---|
| 2026.01.06 | ₩44,143 | ₩44,163 | ₩44,116 | ₩44,163 | +0.05% | 15.6만 |
|---|
| 2026.01.05 | ₩44,143 | ₩44,143 | ₩44,089 | ₩44,129 | -0.03% | 9.7만 |
|---|
| 2026.01.02 | ₩44,089 | ₩44,098 | ₩44,050 | ₩44,050 | -0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩44,075 | ₩44,075 | ₩44,057 | ₩44,057 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩44,102 | ₩44,116 | ₩44,062 | ₩44,089 | -0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩44,077 | ₩44,089 | ₩44,077 | ₩44,082 | +0.01% | 1.7천 |
|---|
| 2025.12.26 | ₩44,129 | ₩44,129 | ₩44,075 | ₩44,100 | -0.07% | 9.4만 |
|---|
| 2025.12.24 | ₩44,116 | ₩44,116 | ₩44,022 | ₩44,116 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩44,008 | ₩44,062 | ₩44,008 | ₩44,055 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩44,075 | ₩44,075 | ₩43,968 | ₩44,022 | -0.12% | 6.9만 |
|---|
| 2025.12.19 | ₩43,968 | ₩43,982 | ₩43,914 | ₩43,955 | -0.03% | 4.9만 |
|---|
| 2025.12.18 | ₩43,927 | ₩43,928 | ₩43,861 | ₩43,894 | -0.07% | 2.8천 |
|---|
| 2025.12.17 | ₩43,888 | ₩43,894 | ₩43,862 | ₩43,894 | +0.02% | 14.8만 |
|---|
| 2025.12.16 | ₩43,894 | ₩43,955 | ₩43,874 | ₩43,894 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩43,928 | ₩43,928 | ₩43,874 | ₩43,894 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩43,914 | ₩43,928 | ₩43,847 | ₩43,881 | -0.08% | 3.4만 |
|---|
| 2025.12.11 | ₩43,857 | ₩43,861 | ₩43,857 | ₩43,861 | +0.01% | 1.6천 |
|---|
| 2025.12.10 | ₩43,888 | ₩43,888 | ₩43,847 | ₩43,847 | -0.09% | 800 |
|---|
| 2025.12.09 | ₩43,834 | ₩43,847 | ₩43,834 | ₩43,847 | +0.03% | 200 |
|---|
| 2025.12.08 | ₩43,794 | ₩43,861 | ₩43,794 | ₩43,861 | +0.15% | 1.7만 |
|---|
| 2025.12.05 | ₩43,888 | ₩43,888 | ₩43,821 | ₩43,861 | -0.06% | 5천 |
|---|
| 2025.12.04 | ₩43,807 | ₩43,847 | ₩43,794 | ₩43,807 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩43,780 | ₩43,800 | ₩43,780 | ₩43,800 | +0.05% | 200 |
|---|
| 2025.12.02 | ₩43,767 | ₩43,787 | ₩43,767 | ₩43,787 | +0.05% | 1.4천 |
|---|
| 2025.12.01 | ₩43,794 | ₩43,807 | ₩43,754 | ₩43,762 | -0.07% | 2.3천 |
|---|
| 2025.11.28 | ₩43,727 | ₩43,747 | ₩43,713 | ₩43,747 | +0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩43,680 | ₩43,720 | ₩43,680 | ₩43,720 | +0.09% | 1.8천 |
|---|
| 2025.11.25 | ₩43,579 | ₩43,686 | ₩43,579 | ₩43,686 | +0.25% | 600 |
|---|
| 2025.11.24 | ₩43,566 | ₩43,606 | ₩43,539 | ₩43,606 | +0.09% | 3.8천 |
|---|
| 2025.11.21 | ₩43,271 | ₩43,473 | ₩43,271 | ₩43,473 | +0.47% | 9.7천 |
|---|
| 2025.11.20 | ₩43,526 | ₩43,526 | ₩43,338 | ₩43,355 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩43,391 | ₩43,509 | ₩43,391 | ₩43,481 | +0.21% | 2천 |
|---|
| 2025.11.18 | ₩43,421 | ₩43,458 | ₩43,405 | ₩43,458 | +0.09% | 6.8천 |
|---|
| 2025.11.17 | ₩43,512 | ₩43,552 | ₩43,484 | ₩43,484 | -0.06% | 8.8만 |
|---|
| 2025.11.14 | ₩43,539 | ₩43,559 | ₩43,539 | ₩43,559 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩43,619 | ₩43,619 | ₩43,543 | ₩43,543 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩43,660 | ₩43,660 | ₩43,646 | ₩43,646 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩43,637 | ₩43,637 | ₩43,637 | ₩43,637 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,713 | ₩43,713 | ₩43,566 | ₩43,609 | -0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,479 | ₩43,479 | ₩43,479 | ₩43,479 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩43,560 | ₩43,560 | ₩43,560 | ₩43,560 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩43,472 | ₩43,492 | ₩43,472 | ₩43,492 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩43,512 | ₩43,552 | ₩43,512 | ₩43,552 | +0.09% | 3.8천 |
|---|
| 2025.10.31 | ₩43,485 | ₩43,527 | ₩43,485 | ₩43,527 | +0.10% | 800 |
|---|
| 2025.10.30 | ₩43,539 | ₩43,539 | ₩43,505 | ₩43,505 | -0.08% | 200 |
|---|
| 2025.10.29 | ₩43,539 | ₩43,539 | ₩43,539 | ₩43,539 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩43,512 | ₩43,546 | ₩43,512 | ₩43,532 | +0.05% | 1.6천 |
|---|
| 2025.10.27 | ₩43,579 | ₩43,579 | ₩43,499 | ₩43,513 | -0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩43,511 | ₩43,511 | ₩43,497 | ₩43,505 | -0.01% | 1.8천 |
|---|
| 2025.10.23 | ₩43,425 | ₩43,471 | ₩43,425 | ₩43,438 | +0.03% | 600 |
|---|
| 2025.10.22 | ₩43,458 | ₩43,458 | ₩43,391 | ₩43,391 | -0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩43,409 | ₩43,418 | ₩43,409 | ₩43,418 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩43,378 | ₩43,405 | ₩43,378 | ₩43,405 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩43,230 | ₩43,324 | ₩43,230 | ₩43,324 | +0.22% | 9.2천 |
|---|
| 2025.10.16 | ₩43,311 | ₩43,311 | ₩43,251 | ₩43,251 | -0.14% | 4.2천 |
|---|
| 2025.10.15 | ₩43,338 | ₩43,338 | ₩43,299 | ₩43,304 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩43,311 | ₩43,311 | ₩43,265 | ₩43,265 | -0.11% | 1.9천 |
|---|
| 2025.10.13 | ₩43,271 | ₩43,277 | ₩43,271 | ₩43,277 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩43,365 | ₩43,365 | ₩43,151 | ₩43,151 | -0.49% | 100 |
|---|