시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Dual Directional Buffer ETF - November 과거 주가
FT Vest U.S. Equity Dual Directional Buffer ETF - November · DLNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Dual Directional Buffer ETF - November · DLNV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,617 | ₩45,617 | ₩45,584 | ₩45,584 | -0.07% | 100 |
| 2026.10.08 | ₩45,564 | ₩45,564 | ₩45,497 | ₩45,497 | -0.15% | 300 |
| 2026.10.07 | ₩45,523 | ₩45,577 | ₩45,523 | ₩45,537 | +0.03% | 600 |
| 2026.10.06 | ₩45,564 | ₩45,564 | ₩45,564 | ₩45,564 | 0.00% | 300 |
| 2026.10.05 | ₩45,483 | ₩45,497 | ₩45,483 | ₩45,497 | +0.03% | 200 |
| 2026.10.02 | ₩45,409 | ₩45,409 | ₩45,409 | ₩45,409 | 0.00% | 100 |
| 2026.10.01 | ₩45,242 | ₩45,322 | ₩45,242 | ₩45,322 | +0.18% | 1.1천 |
| 2026.09.30 | ₩45,311 | ₩45,311 | ₩45,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,311 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩45,269 | ₩45,269 | ₩45,269 | ₩45,269 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,215 | ₩45,282 | ₩45,215 | ₩45,282 | +0.15% | 2.4만 |
|---|
| 2026.09.23 | ₩45,289 | ₩45,289 | ₩45,289 | ₩45,289 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩45,369 | ₩45,369 | ₩45,369 | ₩45,369 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,329 | ₩45,329 | ₩45,329 | ₩45,329 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,134 | ₩45,141 | ₩45,134 | ₩45,141 | +0.01% | 500 |
|---|
| 2026.09.17 | ₩45,141 | ₩45,141 | ₩45,141 | ₩45,141 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,967 | ₩45,000 | ₩44,967 | ₩44,980 | +0.03% | 400 |
|---|
| 2026.09.14 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩45,108 | ₩45,108 | ₩45,108 | ₩45,108 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩45,015 | ₩45,054 | ₩45,015 | ₩45,054 | +0.09% | 100 |
|---|
| 2026.09.08 | ₩45,104 | ₩45,104 | ₩45,104 | ₩45,104 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,161 | ₩45,161 | ₩45,161 | ₩45,161 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,041 | ₩45,067 | ₩45,034 | ₩45,034 | -0.01% | 1.1천 |
|---|
| 2026.09.01 | ₩45,027 | ₩45,027 | ₩44,960 | ₩44,960 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩45,046 | ₩45,046 | ₩45,046 | ₩45,046 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩44,987 | ₩44,987 | ₩44,987 | ₩44,987 | 0.00% | 500 |
|---|
| 2026.08.24 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,000 | ₩45,000 | ₩44,960 | ₩44,960 | -0.09% | 100 |
|---|
| 2026.08.18 | ₩44,866 | ₩44,866 | ₩44,866 | ₩44,866 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩44,920 | ₩44,960 | ₩44,906 | ₩44,953 | +0.07% | 7.4천 |
|---|
| 2026.08.14 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,893 | ₩44,973 | ₩44,893 | ₩44,973 | +0.18% | 100 |
|---|
| 2026.08.12 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩44,873 | ₩44,873 | ₩44,873 | ₩44,873 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,906 | ₩44,906 | ₩44,893 | ₩44,893 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,866 | ₩44,867 | ₩44,866 | ₩44,867 | +0.00% | 200 |
|---|
| 2026.08.06 | ₩44,866 | ₩44,866 | ₩44,819 | ₩44,819 | -0.10% | 200 |
|---|
| 2026.08.05 | ₩44,831 | ₩44,831 | ₩44,831 | ₩44,831 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩44,692 | ₩44,705 | ₩44,598 | ₩44,652 | -0.09% | 2.8천 |
|---|
| 2026.07.31 | ₩44,316 | ₩44,487 | ₩44,316 | ₩44,487 | +0.38% | 400 |
|---|
| 2026.07.30 | ₩44,310 | ₩44,310 | ₩44,310 | ₩44,310 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩44,289 | ₩44,289 | ₩44,289 | ₩44,289 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩44,182 | ₩44,222 | ₩44,182 | ₩44,222 | +0.09% | 200 |
|---|
| 2026.07.24 | ₩44,276 | ₩44,276 | ₩44,175 | ₩44,175 | -0.23% | 2.2천 |
|---|
| 2026.07.23 | ₩44,115 | ₩44,132 | ₩44,115 | ₩44,132 | +0.04% | 100 |
|---|
| 2026.07.22 | ₩44,424 | ₩44,430 | ₩44,350 | ₩44,350 | -0.17% | 300 |
|---|
| 2026.07.21 | ₩44,343 | ₩44,370 | ₩44,343 | ₩44,370 | +0.06% | 200 |
|---|
| 2026.07.20 | ₩44,236 | ₩44,289 | ₩44,229 | ₩44,229 | -0.02% | 700 |
|---|
| 2026.07.17 | ₩44,222 | ₩44,222 | ₩44,222 | ₩44,222 | 0.00% | 2.3천 |
|---|
| 2026.07.16 | ₩44,362 | ₩44,362 | ₩44,362 | ₩44,362 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩44,424 | ₩44,424 | ₩44,424 | ₩44,424 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩44,377 | ₩44,377 | ₩44,377 | ₩44,377 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,397 | ₩44,397 | ₩44,279 | ₩44,279 | -0.27% | 200 |
|---|
| 2026.07.10 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩44,182 | ₩44,316 | ₩44,182 | ₩44,316 | +0.30% | 400 |
|---|
| 2026.07.08 | ₩44,155 | ₩44,175 | ₩44,155 | ₩44,175 | +0.05% | 2.7천 |
|---|
| 2026.07.07 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,276 | ₩44,276 | ₩44,276 | ₩44,276 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,142 | ₩44,155 | ₩44,108 | ₩44,142 | 0.00% | 1.3천 |
|---|
| 2026.07.01 | ₩44,182 | ₩44,182 | ₩44,151 | ₩44,151 | -0.07% | 200 |
|---|
| 2026.06.30 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩43,887 | ₩44,001 | ₩43,887 | ₩44,001 | +0.26% | 100 |
|---|
| 2026.06.26 | ₩43,860 | ₩43,860 | ₩43,856 | ₩43,856 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩43,820 | ₩43,820 | ₩43,813 | ₩43,813 | -0.02% | 200 |
|---|
| 2026.06.24 | ₩43,941 | ₩43,941 | ₩43,780 | ₩43,780 | -0.37% | 700 |
|---|
| 2026.06.23 | ₩43,914 | ₩43,914 | ₩43,827 | ₩43,827 | -0.20% | 400 |
|---|
| 2026.06.22 | ₩43,994 | ₩44,008 | ₩43,967 | ₩44,008 | +0.03% | 2.3천 |
|---|
| 2026.06.18 | ₩44,048 | ₩44,055 | ₩44,048 | ₩44,055 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩43,847 | ₩43,847 | ₩43,847 | ₩43,847 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩44,142 | ₩44,142 | ₩44,075 | ₩44,075 | -0.15% | 100 |
|---|
| 2026.06.15 | ₩44,111 | ₩44,111 | ₩44,111 | ₩44,111 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩43,739 | ₩43,847 | ₩43,739 | ₩43,847 | +0.25% | 300 |
|---|
| 2026.06.11 | ₩43,726 | ₩43,753 | ₩43,726 | ₩43,753 | +0.06% | 200 |
|---|
| 2026.06.10 | ₩43,489 | ₩43,489 | ₩43,489 | ₩43,489 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,619 | ₩43,719 | ₩43,619 | ₩43,719 | +0.23% | 300 |
|---|
| 2026.06.08 | ₩43,874 | ₩43,874 | ₩43,786 | ₩43,786 | -0.20% | 300 |
|---|
| 2026.06.05 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩44,088 | ₩44,088 | ₩44,048 | ₩44,048 | -0.09% | 700 |
|---|
| 2026.06.02 | ₩44,095 | ₩44,095 | ₩44,095 | ₩44,095 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩44,063 | ₩44,169 | ₩44,061 | ₩44,095 | +0.07% | 4.4천 |
|---|
| 2026.05.29 | ₩44,088 | ₩44,088 | ₩44,068 | ₩44,068 | -0.05% | 200 |
|---|
| 2026.05.28 | ₩43,994 | ₩43,994 | ₩43,994 | ₩43,994 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,927 | ₩43,927 | ₩43,927 | ₩43,927 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,907 | ₩43,907 | ₩43,907 | ₩43,907 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩43,820 | ₩43,827 | ₩43,793 | ₩43,827 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩43,760 | ₩43,760 | ₩43,760 | ₩43,760 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩43,713 | ₩43,713 | ₩43,693 | ₩43,693 | -0.05% | 400 |
|---|
| 2026.05.19 | ₩43,552 | ₩43,552 | ₩43,552 | ₩43,552 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩43,619 | ₩43,632 | ₩43,579 | ₩43,625 | +0.02% | 800 |
|---|
| 2026.05.15 | ₩43,672 | ₩43,672 | ₩43,612 | ₩43,612 | -0.14% | 500 |
|---|
| 2026.05.14 | ₩43,746 | ₩43,746 | ₩43,746 | ₩43,746 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩43,659 | ₩43,659 | ₩43,619 | ₩43,659 | 0.00% | 7.7천 |
|---|
| 2026.05.12 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩43,592 | ₩43,592 | ₩43,585 | ₩43,585 | -0.02% | 1.4천 |
|---|
| 2026.05.08 | ₩43,579 | ₩43,579 | ₩43,579 | ₩43,579 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩43,538 | ₩43,538 | ₩43,478 | ₩43,478 | -0.14% | 1.3천 |
|---|
| 2026.05.06 | ₩43,552 | ₩43,565 | ₩43,511 | ₩43,525 | -0.06% | 2.3천 |
|---|
| 2026.05.05 | ₩43,350 | ₩43,350 | ₩43,310 | ₩43,310 | -0.09% | 100 |
|---|
| 2026.05.04 | ₩43,176 | ₩43,216 | ₩43,176 | ₩43,176 | 0.00% | 600 |
|---|
| 2026.05.01 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,163 | ₩43,223 | ₩43,163 | ₩43,223 | +0.14% | 1.1천 |
|---|
| 2026.04.29 | ₩43,042 | ₩43,042 | ₩42,948 | ₩43,002 | -0.09% | 1만 |
|---|
| 2026.04.28 | ₩43,029 | ₩43,029 | ₩43,029 | ₩43,029 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩43,096 | ₩43,096 | ₩43,076 | ₩43,082 | -0.03% | 700 |
|---|
| 2026.04.24 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩42,888 | ₩42,948 | ₩42,888 | ₩42,916 | +0.07% | 600 |
|---|
| 2026.04.22 | ₩42,948 | ₩42,975 | ₩42,921 | ₩42,975 | +0.06% | 6만 |
|---|
| 2026.04.21 | ₩42,908 | ₩42,908 | ₩42,760 | ₩42,760 | -0.34% | 2천 |
|---|
| 2026.04.20 | ₩42,948 | ₩42,948 | ₩42,915 | ₩42,915 | -0.08% | 400 |
|---|
| 2026.04.17 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩42,633 | ₩42,707 | ₩42,633 | ₩42,707 | +0.17% | 1.1천 |
|---|
| 2026.04.14 | ₩42,465 | ₩42,559 | ₩42,465 | ₩42,559 | +0.22% | 1.4만 |
|---|
| 2026.04.13 | ₩42,130 | ₩42,324 | ₩42,130 | ₩42,324 | +0.46% | 500 |
|---|
| 2026.04.10 | ₩42,096 | ₩42,096 | ₩42,096 | ₩42,096 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,009 | ₩42,143 | ₩42,009 | ₩42,117 | +0.26% | 200 |
|---|
| 2026.04.08 | ₩41,982 | ₩41,996 | ₩41,848 | ₩41,943 | -0.09% | 7.9만 |
|---|
| 2026.04.07 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,345 | ₩41,345 | ₩41,339 | ₩41,339 | -0.02% | 300 |
|---|
| 2026.04.02 | ₩41,003 | ₩41,217 | ₩40,963 | ₩41,217 | +0.52% | 1.2천 |
|---|
| 2026.04.01 | ₩41,325 | ₩41,325 | ₩41,124 | ₩41,218 | -0.26% | 2.4천 |
|---|
| 2026.03.31 | ₩40,668 | ₩40,950 | ₩40,668 | ₩40,950 | +0.69% | 3.6천 |
|---|
| 2026.03.30 | ₩40,386 | ₩40,413 | ₩40,172 | ₩40,248 | -0.34% | 4.4만 |
|---|
| 2026.03.27 | ₩40,326 | ₩40,326 | ₩40,326 | ₩40,326 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,157 | ₩41,157 | ₩41,157 | ₩41,157 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩41,007 | ₩41,007 | ₩41,007 | ₩41,007 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,218 | ₩41,218 | ₩41,124 | ₩41,141 | -0.19% | 300 |
|---|
| 2026.03.20 | ₩40,990 | ₩40,990 | ₩40,802 | ₩40,802 | -0.46% | 700 |
|---|
| 2026.03.19 | ₩41,195 | ₩41,195 | ₩41,195 | ₩41,195 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,234 | ₩41,234 | ₩41,234 | ₩41,234 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩41,607 | ₩41,607 | ₩41,587 | ₩41,587 | -0.05% | 100 |
|---|
| 2026.03.16 | ₩41,479 | ₩41,479 | ₩41,479 | ₩41,479 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,207 | ₩41,212 | ₩41,207 | ₩41,212 | +0.01% | 100 |
|---|
| 2026.03.12 | ₩41,495 | ₩41,495 | ₩41,359 | ₩41,359 | -0.33% | 500 |
|---|
| 2026.03.11 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,701 | ₩41,701 | ₩41,701 | ₩41,701 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩41,258 | ₩41,736 | ₩41,258 | ₩41,736 | +1.16% | 300 |
|---|
| 2026.03.06 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩41,754 | ₩41,868 | ₩41,740 | ₩41,868 | +0.27% | 600 |
|---|
| 2026.03.04 | ₩42,029 | ₩42,029 | ₩42,029 | ₩42,029 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩41,459 | ₩41,915 | ₩41,459 | ₩41,835 | +0.91% | 1.4천 |
|---|
| 2026.03.02 | ₩42,036 | ₩42,076 | ₩42,036 | ₩42,045 | +0.02% | 1.7천 |
|---|
| 2026.02.27 | ₩42,036 | ₩42,036 | ₩42,036 | ₩42,036 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩42,231 | ₩42,231 | ₩42,043 | ₩42,137 | -0.22% | 800 |
|---|
| 2026.02.25 | ₩42,197 | ₩42,257 | ₩42,197 | ₩42,257 | +0.14% | 1.3천 |
|---|
| 2026.02.24 | ₩42,023 | ₩42,076 | ₩42,023 | ₩42,076 | +0.13% | 800 |
|---|
| 2026.02.23 | ₩41,911 | ₩41,911 | ₩41,859 | ₩41,859 | -0.12% | 200 |
|---|
| 2026.02.20 | ₩42,114 | ₩42,114 | ₩42,114 | ₩42,114 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩42,037 | ₩42,037 | ₩42,037 | ₩42,037 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩41,761 | ₩41,929 | ₩41,761 | ₩41,846 | +0.20% | 800 |
|---|
| 2026.02.12 | ₩42,251 | ₩42,251 | ₩41,835 | ₩41,835 | -0.98% | 800 |
|---|
| 2026.02.11 | ₩42,130 | ₩42,237 | ₩42,130 | ₩42,196 | +0.16% | 2.3만 |
|---|
| 2026.02.10 | ₩42,345 | ₩42,345 | ₩42,167 | ₩42,167 | -0.42% | 300 |
|---|
| 2026.02.09 | ₩42,318 | ₩42,318 | ₩42,277 | ₩42,291 | -0.06% | 1.2천 |
|---|
| 2026.02.06 | ₩41,969 | ₩42,224 | ₩41,969 | ₩42,197 | +0.54% | 800 |
|---|
| 2026.02.05 | ₩42,023 | ₩42,023 | ₩41,634 | ₩41,634 | -0.93% | 1.7천 |
|---|
| 2026.02.04 | ₩41,915 | ₩41,997 | ₩41,915 | ₩41,997 | +0.20% | 500 |
|---|
| 2026.02.03 | ₩42,023 | ₩42,023 | ₩41,962 | ₩41,982 | -0.10% | 600 |
|---|
| 2026.02.02 | ₩42,264 | ₩42,291 | ₩42,264 | ₩42,291 | +0.06% | 3.1천 |
|---|
| 2026.01.30 | ₩42,090 | ₩42,117 | ₩42,063 | ₩42,063 | -0.06% | 600 |
|---|
| 2026.01.29 | ₩42,277 | ₩42,277 | ₩42,009 | ₩42,188 | -0.21% | 5.5천 |
|---|
| 2026.01.28 | ₩42,184 | ₩42,277 | ₩42,184 | ₩42,237 | +0.13% | 1.4천 |
|---|
| 2026.01.27 | ₩42,244 | ₩42,244 | ₩42,244 | ₩42,244 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩42,224 | ₩42,231 | ₩42,184 | ₩42,184 | -0.10% | 200 |
|---|
| 2026.01.23 | ₩42,117 | ₩42,117 | ₩42,071 | ₩42,090 | -0.06% | 2.9천 |
|---|
| 2026.01.22 | ₩42,117 | ₩42,130 | ₩42,032 | ₩42,076 | -0.10% | 2.7천 |
|---|
| 2026.01.21 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,915 | ₩41,915 | ₩41,655 | ₩41,666 | -0.60% | 3.8천 |
|---|
| 2026.01.16 | ₩42,126 | ₩42,190 | ₩42,126 | ₩42,190 | +0.15% | 2.7천 |
|---|
| 2026.01.15 | ₩42,103 | ₩42,103 | ₩42,103 | ₩42,103 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩42,090 | ₩42,090 | ₩42,023 | ₩42,040 | -0.12% | 800 |
|---|
| 2026.01.13 | ₩42,130 | ₩42,150 | ₩42,104 | ₩42,123 | -0.02% | 3.2천 |
|---|
| 2026.01.12 | ₩42,197 | ₩42,210 | ₩42,197 | ₩42,210 | +0.03% | 700 |
|---|
| 2026.01.09 | ₩42,151 | ₩42,151 | ₩42,151 | ₩42,151 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩41,969 | ₩41,998 | ₩41,942 | ₩41,969 | 0.00% | 4.2천 |
|---|
| 2026.01.07 | ₩42,117 | ₩42,117 | ₩42,009 | ₩42,009 | -0.25% | 2.6천 |
|---|
| 2026.01.06 | ₩42,036 | ₩42,103 | ₩42,036 | ₩42,044 | +0.02% | 2.4천 |
|---|
| 2026.01.05 | ₩41,996 | ₩42,016 | ₩41,902 | ₩41,931 | -0.15% | 1.4천 |
|---|
| 2026.01.02 | ₩41,862 | ₩41,875 | ₩41,748 | ₩41,795 | -0.16% | 9.5천 |
|---|
| 2025.12.31 | ₩41,942 | ₩42,049 | ₩41,754 | ₩41,796 | -0.35% | 3.4천 |
|---|
| 2025.12.30 | ₩41,956 | ₩41,996 | ₩41,926 | ₩41,934 | -0.05% | 10.5만 |
|---|
| 2025.12.29 | ₩41,835 | ₩41,996 | ₩41,835 | ₩41,982 | +0.35% | 4.5천 |
|---|
| 2025.12.26 | ₩41,982 | ₩42,076 | ₩41,929 | ₩42,000 | +0.04% | 4.7천 |
|---|
| 2025.12.24 | ₩41,956 | ₩42,023 | ₩41,894 | ₩41,974 | +0.04% | 4.7천 |
|---|
| 2025.12.23 | ₩41,848 | ₩41,956 | ₩41,848 | ₩41,907 | +0.14% | 3.1천 |
|---|
| 2025.12.22 | ₩41,821 | ₩41,835 | ₩41,821 | ₩41,835 | +0.03% | 100 |
|---|
| 2025.12.19 | ₩41,620 | ₩41,701 | ₩41,593 | ₩41,673 | +0.13% | 1.4천 |
|---|
| 2025.12.18 | ₩41,540 | ₩41,567 | ₩41,446 | ₩41,467 | -0.17% | 5.2천 |
|---|
| 2025.12.17 | ₩41,540 | ₩41,540 | ₩41,285 | ₩41,285 | -0.61% | 4.5천 |
|---|
| 2025.12.16 | ₩41,620 | ₩41,620 | ₩41,432 | ₩41,533 | -0.21% | 6.4천 |
|---|
| 2025.12.15 | ₩41,513 | ₩41,607 | ₩41,513 | ₩41,607 | +0.23% | 3.8천 |
|---|
| 2025.12.12 | ₩41,614 | ₩41,634 | ₩41,473 | ₩41,560 | -0.13% | 2.1천 |
|---|
| 2025.12.11 | ₩41,580 | ₩41,821 | ₩41,580 | ₩41,734 | +0.37% | 1.5만 |
|---|
| 2025.12.10 | ₩41,502 | ₩41,754 | ₩41,502 | ₩41,694 | +0.46% | 2.1만 |
|---|
| 2025.12.09 | ₩41,486 | ₩41,593 | ₩41,486 | ₩41,513 | +0.06% | 1.1천 |
|---|
| 2025.12.08 | ₩41,660 | ₩41,660 | ₩41,522 | ₩41,607 | -0.13% | 2.9천 |
|---|
| 2025.12.05 | ₩41,701 | ₩41,728 | ₩41,607 | ₩41,660 | -0.10% | 1.5만 |
|---|
| 2025.12.04 | ₩41,553 | ₩41,607 | ₩41,459 | ₩41,528 | -0.06% | 6.4천 |
|---|
| 2025.12.03 | ₩41,434 | ₩41,620 | ₩41,434 | ₩41,593 | +0.39% | 2.1만 |
|---|
| 2025.12.02 | ₩41,553 | ₩41,567 | ₩41,392 | ₩41,471 | -0.20% | 8천 |
|---|
| 2025.12.01 | ₩41,424 | ₩41,553 | ₩41,392 | ₩41,415 | -0.02% | 20.7만 |
|---|
| 2025.11.28 | ₩41,580 | ₩41,593 | ₩41,473 | ₩41,546 | -0.08% | 3.3만 |
|---|
| 2025.11.26 | ₩41,432 | ₩41,526 | ₩41,360 | ₩41,454 | +0.05% | 1.7만 |
|---|
| 2025.11.25 | ₩40,976 | ₩41,325 | ₩40,976 | ₩41,289 | +0.76% | 2.2만 |
|---|
| 2025.11.24 | ₩41,023 | ₩41,151 | ₩41,003 | ₩41,086 | +0.15% | 2.9만 |
|---|