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 | ₩46,140 | ₩46,140 | ₩46,140 | ₩46,140 | 0.00% | 100 |
| 2026.10.08 | ₩46,079 | ₩46,079 | ₩46,079 | ₩46,079 | 0.00% | 100 |
| 2026.10.07 | ₩46,052 | ₩46,093 | ₩46,052 | ₩46,093 | +0.09% | 1.4천 |
| 2026.10.06 | ₩46,066 | ₩46,099 | ₩45,999 | ₩46,039 | -0.06% | 2만 |
| 2026.10.05 | ₩46,039 | ₩46,066 | ₩46,039 | ₩46,066 | +0.06% | 100 |
| 2026.10.02 | ₩46,026 | ₩46,026 | ₩46,026 | ₩46,026 | 0.00% | 100 |
| 2026.10.01 | ₩45,905 | ₩45,965 | ₩45,905 | ₩45,965 | +0.13% | 400 |
| 2026.09.30 | ₩45,977 | ₩45,977 | ₩45,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,977 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,945 | ₩45,965 | ₩45,945 | ₩45,965 | +0.04% | 1.2천 |
|---|
| 2026.09.28 | ₩45,958 | ₩45,979 | ₩45,958 | ₩45,979 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩45,992 | ₩45,992 | ₩45,992 | ₩45,992 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,932 | ₩45,965 | ₩45,932 | ₩45,965 | +0.07% | 500 |
|---|
| 2026.09.23 | ₩45,932 | ₩45,940 | ₩45,932 | ₩45,938 | +0.01% | 1.4천 |
|---|
| 2026.09.22 | ₩45,985 | ₩45,985 | ₩45,985 | ₩45,985 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,972 | ₩45,979 | ₩45,945 | ₩45,979 | +0.01% | 900 |
|---|
| 2026.09.18 | ₩45,838 | ₩45,878 | ₩45,838 | ₩45,878 | +0.09% | 1.6만 |
|---|
| 2026.09.17 | ₩45,824 | ₩45,851 | ₩45,824 | ₩45,851 | +0.06% | 200 |
|---|
| 2026.09.16 | ₩45,824 | ₩45,824 | ₩45,757 | ₩45,757 | -0.15% | 100 |
|---|
| 2026.09.15 | ₩45,784 | ₩45,784 | ₩45,784 | ₩45,784 | 0.00% | 5천 |
|---|
| 2026.09.14 | ₩45,798 | ₩45,824 | ₩45,798 | ₩45,824 | +0.06% | 5.2천 |
|---|
| 2026.09.11 | ₩45,838 | ₩45,844 | ₩45,838 | ₩45,844 | +0.01% | 37.8만 |
|---|
| 2026.09.10 | ₩45,764 | ₩45,764 | ₩45,764 | ₩45,764 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,777 | ₩45,804 | ₩45,771 | ₩45,804 | +0.06% | 2.2천 |
|---|
| 2026.09.08 | ₩45,824 | ₩45,850 | ₩45,824 | ₩45,850 | +0.06% | 1.8천 |
|---|
| 2026.09.04 | ₩45,865 | ₩45,865 | ₩45,865 | ₩45,865 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,865 | ₩45,878 | ₩45,865 | ₩45,878 | +0.03% | 1.9천 |
|---|
| 2026.09.02 | ₩45,730 | ₩45,818 | ₩45,730 | ₩45,818 | +0.19% | 4.4천 |
|---|
| 2026.09.01 | ₩45,744 | ₩45,798 | ₩45,744 | ₩45,764 | +0.04% | 1천 |
|---|
| 2026.08.31 | ₩45,777 | ₩45,777 | ₩45,777 | ₩45,777 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,757 | ₩45,804 | ₩45,757 | ₩45,804 | +0.10% | 900 |
|---|
| 2026.08.26 | ₩45,784 | ₩45,784 | ₩45,717 | ₩45,751 | -0.07% | 800 |
|---|
| 2026.08.25 | ₩45,737 | ₩45,737 | ₩45,737 | ₩45,737 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,704 | ₩45,737 | ₩45,704 | ₩45,737 | +0.07% | 3천 |
|---|
| 2026.08.20 | ₩45,724 | ₩45,724 | ₩45,717 | ₩45,717 | -0.01% | 600 |
|---|
| 2026.08.19 | ₩45,744 | ₩45,744 | ₩45,744 | ₩45,744 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩45,697 | ₩45,697 | ₩45,697 | ₩45,697 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,717 | ₩45,744 | ₩45,717 | ₩45,744 | +0.06% | 300 |
|---|
| 2026.08.14 | ₩45,751 | ₩45,751 | ₩45,718 | ₩45,751 | 0.00% | 3.5천 |
|---|
| 2026.08.13 | ₩45,690 | ₩45,737 | ₩45,690 | ₩45,737 | +0.10% | 4.1천 |
|---|
| 2026.08.12 | ₩45,677 | ₩45,677 | ₩45,677 | ₩45,677 | 0.00% | 300 |
|---|
| 2026.08.11 | ₩45,663 | ₩45,670 | ₩45,663 | ₩45,663 | 0.00% | 1.8천 |
|---|
| 2026.08.10 | ₩45,663 | ₩45,663 | ₩45,663 | ₩45,663 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩45,677 | ₩45,677 | ₩45,677 | ₩45,677 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩45,677 | ₩45,677 | ₩45,637 | ₩45,637 | -0.09% | 200 |
|---|
| 2026.08.05 | ₩45,623 | ₩45,657 | ₩45,623 | ₩45,657 | +0.07% | 600 |
|---|
| 2026.08.04 | ₩45,637 | ₩45,637 | ₩45,637 | ₩45,637 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩45,516 | ₩45,536 | ₩45,516 | ₩45,536 | +0.04% | 1천 |
|---|
| 2026.07.31 | ₩45,395 | ₩45,469 | ₩45,395 | ₩45,469 | +0.16% | 700 |
|---|
| 2026.07.30 | ₩45,335 | ₩45,375 | ₩45,335 | ₩45,375 | +0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩45,275 | ₩45,328 | ₩45,254 | ₩45,254 | -0.04% | 1.5천 |
|---|
| 2026.07.28 | ₩45,328 | ₩45,348 | ₩45,328 | ₩45,348 | +0.04% | 1.5천 |
|---|
| 2026.07.27 | ₩45,328 | ₩45,328 | ₩45,328 | ₩45,328 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩45,348 | ₩45,348 | ₩45,328 | ₩45,335 | -0.03% | 600 |
|---|
| 2026.07.23 | ₩45,301 | ₩45,301 | ₩45,248 | ₩45,275 | -0.06% | 800 |
|---|
| 2026.07.22 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩45,315 | ₩45,375 | ₩45,315 | ₩45,375 | +0.13% | 400 |
|---|
| 2026.07.20 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩45,315 | ₩45,315 | ₩45,315 | ₩45,315 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩45,368 | ₩45,368 | ₩45,356 | ₩45,368 | 0.00% | 1.7천 |
|---|
| 2026.07.15 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,328 | ₩45,368 | ₩45,328 | ₩45,368 | +0.09% | 200 |
|---|
| 2026.07.13 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,342 | ₩45,342 | ₩45,342 | ₩45,342 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,295 | ₩45,321 | ₩45,295 | ₩45,321 | +0.06% | 1.5천 |
|---|
| 2026.07.08 | ₩45,268 | ₩45,268 | ₩45,268 | ₩45,268 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,275 | ₩45,308 | ₩45,275 | ₩45,308 | +0.07% | 500 |
|---|
| 2026.07.02 | ₩45,281 | ₩45,281 | ₩45,228 | ₩45,228 | -0.12% | 500 |
|---|
| 2026.07.01 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩45,114 | ₩45,214 | ₩45,114 | ₩45,214 | +0.22% | 9.3천 |
|---|
| 2026.06.29 | ₩45,140 | ₩45,147 | ₩45,140 | ₩45,147 | +0.01% | 200 |
|---|
| 2026.06.26 | ₩45,100 | ₩45,100 | ₩45,073 | ₩45,073 | -0.06% | 13.8만 |
|---|
| 2026.06.25 | ₩45,093 | ₩45,093 | ₩45,093 | ₩45,093 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,100 | ₩45,100 | ₩45,020 | ₩45,040 | -0.13% | 1.2천 |
|---|
| 2026.06.23 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩45,154 | ₩45,167 | ₩45,154 | ₩45,167 | +0.03% | 100 |
|---|
| 2026.06.18 | ₩45,167 | ₩45,221 | ₩45,167 | ₩45,181 | +0.03% | 600 |
|---|
| 2026.06.17 | ₩45,154 | ₩45,154 | ₩45,060 | ₩45,060 | -0.21% | 300 |
|---|
| 2026.06.16 | ₩45,181 | ₩45,201 | ₩45,167 | ₩45,201 | +0.04% | 1천 |
|---|
| 2026.06.15 | ₩45,207 | ₩45,248 | ₩45,197 | ₩45,197 | -0.02% | 3.3천 |
|---|
| 2026.06.12 | ₩45,100 | ₩45,100 | ₩45,073 | ₩45,080 | -0.04% | 1.7천 |
|---|
| 2026.06.11 | ₩44,926 | ₩45,040 | ₩44,926 | ₩45,040 | +0.25% | 1천 |
|---|
| 2026.06.10 | ₩45,060 | ₩45,060 | ₩44,919 | ₩44,919 | -0.31% | 2.6천 |
|---|
| 2026.06.09 | ₩45,038 | ₩45,038 | ₩45,038 | ₩45,038 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩45,100 | ₩45,100 | ₩45,060 | ₩45,067 | -0.07% | 1천 |
|---|
| 2026.06.05 | ₩45,047 | ₩45,053 | ₩45,020 | ₩45,053 | +0.01% | 1.4천 |
|---|
| 2026.06.04 | ₩45,181 | ₩45,187 | ₩45,181 | ₩45,187 | +0.01% | 1.2천 |
|---|
| 2026.06.03 | ₩45,128 | ₩45,174 | ₩45,128 | ₩45,174 | +0.10% | 800 |
|---|
| 2026.06.02 | ₩45,234 | ₩45,234 | ₩45,207 | ₩45,207 | -0.06% | 800 |
|---|
| 2026.06.01 | ₩45,187 | ₩45,228 | ₩45,154 | ₩45,194 | +0.01% | 1.3천 |
|---|
| 2026.05.29 | ₩45,181 | ₩45,181 | ₩45,181 | ₩45,181 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩45,114 | ₩45,134 | ₩45,114 | ₩45,134 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩45,114 | ₩45,114 | ₩45,114 | ₩45,114 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩45,087 | ₩45,087 | ₩45,067 | ₩45,067 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩44,993 | ₩45,040 | ₩44,993 | ₩45,040 | +0.10% | 200 |
|---|
| 2026.05.20 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,966 | ₩44,966 | ₩44,946 | ₩44,946 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩44,953 | ₩44,973 | ₩44,939 | ₩44,973 | +0.04% | 1.5만 |
|---|
| 2026.05.15 | ₩44,939 | ₩44,979 | ₩44,939 | ₩44,979 | +0.09% | 300 |
|---|
| 2026.05.14 | ₩45,000 | ₩45,000 | ₩45,000 | ₩45,000 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩44,912 | ₩44,986 | ₩44,912 | ₩44,986 | +0.16% | 400 |
|---|
| 2026.05.12 | ₩44,886 | ₩44,959 | ₩44,886 | ₩44,959 | +0.16% | 1.2천 |
|---|
| 2026.05.11 | ₩44,926 | ₩44,959 | ₩44,912 | ₩44,959 | +0.07% | 1.1천 |
|---|
| 2026.05.08 | ₩44,979 | ₩44,979 | ₩44,959 | ₩44,959 | -0.04% | 700 |
|---|
| 2026.05.07 | ₩44,926 | ₩44,926 | ₩44,906 | ₩44,906 | -0.04% | 100 |
|---|
| 2026.05.06 | ₩44,912 | ₩44,912 | ₩44,912 | ₩44,912 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩44,793 | ₩44,825 | ₩44,792 | ₩44,825 | +0.07% | 1천 |
|---|
| 2026.04.30 | ₩44,752 | ₩44,772 | ₩44,711 | ₩44,772 | +0.04% | 500 |
|---|
| 2026.04.29 | ₩44,684 | ₩44,684 | ₩44,684 | ₩44,684 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩44,671 | ₩44,684 | ₩44,671 | ₩44,684 | +0.03% | 300 |
|---|
| 2026.04.27 | ₩44,711 | ₩44,711 | ₩44,684 | ₩44,698 | -0.03% | 1.2만 |
|---|
| 2026.04.24 | ₩44,684 | ₩44,711 | ₩44,684 | ₩44,711 | +0.06% | 1천 |
|---|
| 2026.04.23 | ₩44,658 | ₩44,658 | ₩44,604 | ₩44,631 | -0.06% | 3.6천 |
|---|
| 2026.04.22 | ₩44,698 | ₩44,698 | ₩44,631 | ₩44,664 | -0.08% | 2.8천 |
|---|
| 2026.04.21 | ₩44,591 | ₩44,591 | ₩44,584 | ₩44,584 | -0.02% | 300 |
|---|
| 2026.04.20 | ₩44,604 | ₩44,644 | ₩44,604 | ₩44,631 | +0.06% | 1.2만 |
|---|
| 2026.04.17 | ₩44,684 | ₩44,684 | ₩44,651 | ₩44,651 | -0.08% | 100 |
|---|
| 2026.04.16 | ₩44,537 | ₩44,550 | ₩44,524 | ₩44,530 | -0.02% | 7.7천 |
|---|
| 2026.04.15 | ₩44,524 | ₩44,564 | ₩44,510 | ₩44,530 | +0.02% | 2.4천 |
|---|
| 2026.04.14 | ₩44,430 | ₩44,456 | ₩44,416 | ₩44,450 | +0.05% | 1.7천 |
|---|
| 2026.04.13 | ₩44,322 | ₩44,356 | ₩44,322 | ₩44,356 | +0.08% | 1.1만 |
|---|
| 2026.04.10 | ₩44,282 | ₩44,282 | ₩44,282 | ₩44,282 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,228 | ₩44,269 | ₩44,228 | ₩44,269 | +0.09% | 600 |
|---|
| 2026.04.08 | ₩44,202 | ₩44,215 | ₩44,175 | ₩44,190 | -0.03% | 500 |
|---|
| 2026.04.07 | ₩43,887 | ₩43,947 | ₩43,880 | ₩43,947 | +0.14% | 300 |
|---|
| 2026.04.06 | ₩43,920 | ₩43,920 | ₩43,920 | ₩43,920 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,840 | ₩43,907 | ₩43,840 | ₩43,900 | +0.14% | 2.5천 |
|---|
| 2026.04.01 | ₩43,907 | ₩43,920 | ₩43,907 | ₩43,913 | +0.02% | 3.7천 |
|---|
| 2026.03.31 | ₩43,679 | ₩43,810 | ₩43,679 | ₩43,810 | +0.30% | 2천 |
|---|
| 2026.03.30 | ₩43,612 | ₩43,612 | ₩43,558 | ₩43,558 | -0.12% | 2.1천 |
|---|
| 2026.03.27 | ₩43,679 | ₩43,692 | ₩43,583 | ₩43,583 | -0.22% | 7.9천 |
|---|
| 2026.03.26 | ₩43,799 | ₩43,799 | ₩43,705 | ₩43,712 | -0.20% | 5만 |
|---|
| 2026.03.25 | ₩43,907 | ₩43,907 | ₩43,874 | ₩43,874 | -0.07% | 700 |
|---|
| 2026.03.24 | ₩43,819 | ₩43,826 | ₩43,799 | ₩43,826 | +0.02% | 400 |
|---|
| 2026.03.23 | ₩43,868 | ₩43,868 | ₩43,868 | ₩43,868 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,793 | ₩43,799 | ₩43,712 | ₩43,712 | -0.18% | 2.4천 |
|---|
| 2026.03.19 | ₩43,866 | ₩43,873 | ₩43,813 | ₩43,873 | +0.02% | 1.6천 |
|---|
| 2026.03.18 | ₩44,014 | ₩44,014 | ₩43,893 | ₩43,907 | -0.24% | 4.7천 |
|---|
| 2026.03.17 | ₩44,041 | ₩44,041 | ₩44,027 | ₩44,041 | 0.00% | 2.4천 |
|---|
| 2026.03.16 | ₩44,041 | ₩44,041 | ₩43,987 | ₩44,001 | -0.09% | 9.7천 |
|---|
| 2026.03.13 | ₩44,014 | ₩44,014 | ₩43,913 | ₩43,913 | -0.23% | 7천 |
|---|
| 2026.03.12 | ₩44,001 | ₩44,001 | ₩43,987 | ₩43,987 | -0.03% | 500 |
|---|
| 2026.03.11 | ₩44,135 | ₩44,135 | ₩44,108 | ₩44,133 | -0.00% | 2.1천 |
|---|
| 2026.03.10 | ₩44,108 | ₩44,215 | ₩44,108 | ₩44,135 | +0.06% | 1.3만 |
|---|
| 2026.03.09 | ₩43,933 | ₩44,108 | ₩43,933 | ₩44,108 | +0.40% | 400 |
|---|
| 2026.03.06 | ₩44,054 | ₩44,108 | ₩44,034 | ₩44,034 | -0.05% | 3.9천 |
|---|
| 2026.03.05 | ₩44,175 | ₩44,175 | ₩44,125 | ₩44,125 | -0.11% | 6.3천 |
|---|
| 2026.03.04 | ₩44,175 | ₩44,228 | ₩44,148 | ₩44,215 | +0.09% | 1.7천 |
|---|
| 2026.03.03 | ₩44,014 | ₩44,141 | ₩44,014 | ₩44,135 | +0.27% | 2.3천 |
|---|
| 2026.03.02 | ₩44,188 | ₩44,208 | ₩44,188 | ₩44,195 | +0.02% | 700 |
|---|
| 2026.02.27 | ₩44,208 | ₩44,228 | ₩44,188 | ₩44,204 | -0.01% | 1.4만 |
|---|
| 2026.02.26 | ₩44,228 | ₩44,249 | ₩44,202 | ₩44,249 | +0.05% | 2천 |
|---|
| 2026.02.25 | ₩44,255 | ₩44,322 | ₩44,255 | ₩44,314 | +0.13% | 2.4천 |
|---|
| 2026.02.24 | ₩44,202 | ₩44,242 | ₩44,202 | ₩44,235 | +0.08% | 7.3천 |
|---|
| 2026.02.23 | ₩44,175 | ₩44,175 | ₩44,108 | ₩44,141 | -0.08% | 1.8만 |
|---|
| 2026.02.20 | ₩44,202 | ₩44,242 | ₩44,202 | ₩44,242 | +0.09% | 300 |
|---|
| 2026.02.19 | ₩44,188 | ₩44,188 | ₩44,141 | ₩44,148 | -0.09% | 1.1만 |
|---|
| 2026.02.18 | ₩44,242 | ₩44,255 | ₩44,202 | ₩44,242 | 0.00% | 2만 |
|---|
| 2026.02.17 | ₩44,094 | ₩44,202 | ₩44,094 | ₩44,175 | +0.18% | 4천 |
|---|
| 2026.02.13 | ₩44,155 | ₩44,202 | ₩44,108 | ₩44,108 | -0.11% | 1.2천 |
|---|
| 2026.02.12 | ₩44,161 | ₩44,188 | ₩44,161 | ₩44,161 | 0.00% | 3.7천 |
|---|
| 2026.02.11 | ₩44,242 | ₩44,250 | ₩44,242 | ₩44,250 | +0.02% | 600 |
|---|
| 2026.02.10 | ₩44,282 | ₩44,296 | ₩44,282 | ₩44,282 | 0.00% | 1.3천 |
|---|
| 2026.02.09 | ₩44,255 | ₩44,309 | ₩44,242 | ₩44,309 | +0.12% | 4.1천 |
|---|
| 2026.02.06 | ₩44,148 | ₩44,235 | ₩44,148 | ₩44,235 | +0.20% | 200 |
|---|
| 2026.02.05 | ₩44,135 | ₩44,135 | ₩44,051 | ₩44,051 | -0.19% | 5.3천 |
|---|
| 2026.02.04 | ₩44,215 | ₩44,215 | ₩44,082 | ₩44,135 | -0.18% | 4.2천 |
|---|
| 2026.02.03 | ₩44,161 | ₩44,228 | ₩44,108 | ₩44,168 | +0.02% | 3.7천 |
|---|
| 2026.02.02 | ₩44,296 | ₩44,296 | ₩44,249 | ₩44,249 | -0.11% | 200 |
|---|
| 2026.01.30 | ₩44,228 | ₩44,242 | ₩44,202 | ₩44,242 | +0.03% | 500 |
|---|
| 2026.01.29 | ₩44,255 | ₩44,269 | ₩44,188 | ₩44,269 | +0.03% | 1.6천 |
|---|
| 2026.01.28 | ₩44,282 | ₩44,282 | ₩44,235 | ₩44,269 | -0.03% | 1만 |
|---|
| 2026.01.27 | ₩44,220 | ₩44,296 | ₩44,220 | ₩44,243 | +0.05% | 1.8천 |
|---|
| 2026.01.26 | ₩44,242 | ₩44,242 | ₩44,203 | ₩44,203 | -0.09% | 200 |
|---|
| 2026.01.23 | ₩44,188 | ₩44,202 | ₩44,135 | ₩44,165 | -0.05% | 4.5천 |
|---|
| 2026.01.22 | ₩44,161 | ₩44,161 | ₩44,135 | ₩44,135 | -0.06% | 100 |
|---|
| 2026.01.21 | ₩44,105 | ₩44,108 | ₩44,041 | ₩44,094 | -0.02% | 4.1천 |
|---|
| 2026.01.20 | ₩44,041 | ₩44,088 | ₩44,007 | ₩44,007 | -0.08% | 2.4천 |
|---|
| 2026.01.16 | ₩44,202 | ₩44,202 | ₩44,188 | ₩44,196 | -0.01% | 4.7천 |
|---|
| 2026.01.15 | ₩44,215 | ₩44,228 | ₩44,188 | ₩44,188 | -0.06% | 2.8만 |
|---|
| 2026.01.14 | ₩44,141 | ₩44,157 | ₩44,141 | ₩44,157 | +0.04% | 1천 |
|---|
| 2026.01.13 | ₩44,188 | ₩44,202 | ₩44,175 | ₩44,192 | +0.01% | 1만 |
|---|
| 2026.01.12 | ₩44,188 | ₩44,212 | ₩44,188 | ₩44,208 | +0.05% | 3.5천 |
|---|
| 2026.01.09 | ₩44,175 | ₩44,228 | ₩44,161 | ₩44,195 | +0.05% | 1.6만 |
|---|
| 2026.01.08 | ₩44,081 | ₩44,161 | ₩44,081 | ₩44,143 | +0.14% | 16.5만 |
|---|
| 2026.01.07 | ₩44,155 | ₩44,175 | ₩44,108 | ₩44,128 | -0.06% | 5.7만 |
|---|
| 2026.01.06 | ₩44,135 | ₩44,155 | ₩44,108 | ₩44,155 | +0.05% | 15.6만 |
|---|
| 2026.01.05 | ₩44,135 | ₩44,135 | ₩44,081 | ₩44,121 | -0.03% | 9.7만 |
|---|
| 2026.01.02 | ₩44,081 | ₩44,090 | ₩44,042 | ₩44,042 | -0.09% | 1.6만 |
|---|
| 2025.12.31 | ₩44,068 | ₩44,068 | ₩44,049 | ₩44,049 | -0.04% | 100 |
|---|
| 2025.12.30 | ₩44,094 | ₩44,108 | ₩44,054 | ₩44,081 | -0.03% | 1.2만 |
|---|
| 2025.12.29 | ₩44,069 | ₩44,081 | ₩44,069 | ₩44,074 | +0.01% | 1.7천 |
|---|
| 2025.12.26 | ₩44,121 | ₩44,121 | ₩44,068 | ₩44,092 | -0.07% | 9.4만 |
|---|
| 2025.12.24 | ₩44,108 | ₩44,108 | ₩44,014 | ₩44,108 | 0.00% | 1.9만 |
|---|
| 2025.12.23 | ₩44,001 | ₩44,054 | ₩44,001 | ₩44,047 | +0.11% | 11.1만 |
|---|
| 2025.12.22 | ₩44,068 | ₩44,068 | ₩43,960 | ₩44,014 | -0.12% | 6.9만 |
|---|
| 2025.12.19 | ₩43,960 | ₩43,974 | ₩43,907 | ₩43,947 | -0.03% | 4.9만 |
|---|
| 2025.12.18 | ₩43,919 | ₩43,920 | ₩43,853 | ₩43,887 | -0.07% | 2.8천 |
|---|
| 2025.12.17 | ₩43,880 | ₩43,887 | ₩43,854 | ₩43,887 | +0.02% | 14.8만 |
|---|
| 2025.12.16 | ₩43,887 | ₩43,947 | ₩43,866 | ₩43,887 | 0.00% | 2.2만 |
|---|
| 2025.12.15 | ₩43,920 | ₩43,920 | ₩43,866 | ₩43,887 | -0.08% | 200 |
|---|
| 2025.12.12 | ₩43,907 | ₩43,920 | ₩43,840 | ₩43,873 | -0.08% | 3.4만 |
|---|
| 2025.12.11 | ₩43,849 | ₩43,853 | ₩43,849 | ₩43,853 | +0.01% | 1.6천 |
|---|
| 2025.12.10 | ₩43,880 | ₩43,880 | ₩43,840 | ₩43,840 | -0.09% | 800 |
|---|
| 2025.12.09 | ₩43,826 | ₩43,840 | ₩43,826 | ₩43,840 | +0.03% | 200 |
|---|
| 2025.12.08 | ₩43,786 | ₩43,853 | ₩43,786 | ₩43,853 | +0.15% | 1.7만 |
|---|
| 2025.12.05 | ₩43,880 | ₩43,880 | ₩43,813 | ₩43,853 | -0.06% | 5천 |
|---|
| 2025.12.04 | ₩43,799 | ₩43,840 | ₩43,786 | ₩43,799 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩43,773 | ₩43,793 | ₩43,773 | ₩43,793 | +0.05% | 200 |
|---|
| 2025.12.02 | ₩43,759 | ₩43,779 | ₩43,759 | ₩43,779 | +0.05% | 1.4천 |
|---|
| 2025.12.01 | ₩43,786 | ₩43,799 | ₩43,746 | ₩43,754 | -0.07% | 2.3천 |
|---|
| 2025.11.28 | ₩43,719 | ₩43,739 | ₩43,705 | ₩43,739 | +0.05% | 2.4천 |
|---|
| 2025.11.26 | ₩43,672 | ₩43,712 | ₩43,672 | ₩43,712 | +0.09% | 1.8천 |
|---|
| 2025.11.25 | ₩43,571 | ₩43,679 | ₩43,571 | ₩43,679 | +0.25% | 600 |
|---|
| 2025.11.24 | ₩43,558 | ₩43,598 | ₩43,531 | ₩43,598 | +0.09% | 3.8천 |
|---|
| 2025.11.21 | ₩43,263 | ₩43,465 | ₩43,263 | ₩43,465 | +0.47% | 9.7천 |
|---|
| 2025.11.20 | ₩43,518 | ₩43,518 | ₩43,330 | ₩43,347 | -0.39% | 1.9천 |
|---|
| 2025.11.19 | ₩43,384 | ₩43,502 | ₩43,384 | ₩43,473 | +0.21% | 2천 |
|---|
| 2025.11.18 | ₩43,413 | ₩43,451 | ₩43,397 | ₩43,451 | +0.09% | 6.8천 |
|---|
| 2025.11.17 | ₩43,504 | ₩43,545 | ₩43,476 | ₩43,476 | -0.06% | 8.8만 |
|---|
| 2025.11.14 | ₩43,531 | ₩43,551 | ₩43,531 | ₩43,551 | +0.05% | 200 |
|---|
| 2025.11.13 | ₩43,612 | ₩43,612 | ₩43,535 | ₩43,535 | -0.18% | 500 |
|---|
| 2025.11.12 | ₩43,652 | ₩43,652 | ₩43,638 | ₩43,638 | -0.03% | 600 |
|---|
| 2025.11.11 | ₩43,629 | ₩43,629 | ₩43,629 | ₩43,629 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,705 | ₩43,705 | ₩43,558 | ₩43,601 | -0.24% | 1.1만 |
|---|
| 2025.11.07 | ₩43,459 | ₩43,459 | ₩43,459 | ₩43,459 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,471 | ₩43,471 | ₩43,471 | ₩43,471 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩43,464 | ₩43,484 | ₩43,464 | ₩43,484 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩43,504 | ₩43,545 | ₩43,504 | ₩43,545 | +0.09% | 3.8천 |
|---|
| 2025.10.31 | ₩43,477 | ₩43,519 | ₩43,477 | ₩43,519 | +0.10% | 800 |
|---|
| 2025.10.30 | ₩43,531 | ₩43,531 | ₩43,498 | ₩43,498 | -0.08% | 200 |
|---|
| 2025.10.29 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩43,504 | ₩43,538 | ₩43,504 | ₩43,524 | +0.05% | 1.6천 |
|---|
| 2025.10.27 | ₩43,571 | ₩43,571 | ₩43,491 | ₩43,506 | -0.15% | 1.5천 |
|---|
| 2025.10.24 | ₩43,503 | ₩43,503 | ₩43,490 | ₩43,498 | -0.01% | 1.8천 |
|---|
| 2025.10.23 | ₩43,417 | ₩43,463 | ₩43,417 | ₩43,431 | +0.03% | 600 |
|---|
| 2025.10.22 | ₩43,451 | ₩43,451 | ₩43,384 | ₩43,384 | -0.15% | 1.1천 |
|---|
| 2025.10.21 | ₩43,401 | ₩43,410 | ₩43,401 | ₩43,410 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩43,370 | ₩43,397 | ₩43,370 | ₩43,397 | +0.06% | 100 |
|---|
| 2025.10.17 | ₩43,223 | ₩43,317 | ₩43,223 | ₩43,317 | +0.22% | 9.2천 |
|---|
| 2025.10.16 | ₩43,303 | ₩43,303 | ₩43,243 | ₩43,243 | -0.14% | 4.2천 |
|---|
| 2025.10.15 | ₩43,330 | ₩43,330 | ₩43,291 | ₩43,296 | -0.08% | 600 |
|---|
| 2025.10.14 | ₩43,303 | ₩43,303 | ₩43,258 | ₩43,258 | -0.11% | 1.9천 |
|---|
| 2025.10.13 | ₩43,263 | ₩43,270 | ₩43,263 | ₩43,270 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩43,357 | ₩43,357 | ₩43,144 | ₩43,144 | -0.49% | 100 |
|---|