시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - February 과거 주가
FT Vest U.S. Equity Max Buffer ETF - February · FEBM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - February · FEBM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,652 | ₩42,652 | ₩42,652 | ₩42,652 | 0.00% | 100 |
| 2026.10.08 | ₩42,592 | ₩42,625 | ₩42,578 | ₩42,625 | +0.08% | 700 |
| 2026.10.07 | ₩42,618 | ₩42,625 | ₩42,618 | ₩42,625 | +0.02% | 2.4천 |
| 2026.10.06 | ₩42,638 | ₩42,638 | ₩42,638 | ₩42,638 | 0.00% | 100 |
| 2026.10.05 | ₩42,605 | ₩42,605 | ₩42,525 | ₩42,592 | -0.03% | 700 |
| 2026.10.02 | ₩42,525 | ₩42,565 | ₩42,525 | ₩42,565 | +0.09% | 500 |
| 2026.10.01 | ₩42,444 | ₩42,498 | ₩42,431 | ₩42,498 | +0.13% | 700 |
| 2026.09.30 | ₩42,531 | ₩42,531 | ₩42,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,503 |
| -0.07% |
| 300 |
| 2026.09.29 | ₩42,458 | ₩42,498 | ₩42,444 | ₩42,498 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩42,458 | ₩42,491 | ₩42,444 | ₩42,491 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩42,471 | ₩42,551 | ₩42,471 | ₩42,531 | +0.14% | 3.7천 |
|---|
| 2026.09.24 | ₩42,419 | ₩42,478 | ₩42,417 | ₩42,478 | +0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩42,458 | ₩42,478 | ₩42,458 | ₩42,478 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩42,444 | ₩42,525 | ₩42,444 | ₩42,525 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩42,511 | ₩42,525 | ₩42,424 | ₩42,484 | -0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩42,377 | ₩42,411 | ₩42,377 | ₩42,411 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩42,364 | ₩42,444 | ₩42,350 | ₩42,397 | +0.08% | 1만 |
|---|
| 2026.09.16 | ₩42,337 | ₩42,337 | ₩42,337 | ₩42,337 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,324 | ₩42,384 | ₩42,324 | ₩42,384 | +0.14% | 4.6천 |
|---|
| 2026.09.14 | ₩42,397 | ₩42,397 | ₩42,337 | ₩42,337 | -0.14% | 800 |
|---|
| 2026.09.11 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,310 | ₩42,404 | ₩42,297 | ₩42,297 | -0.03% | 900 |
|---|
| 2026.09.09 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,437 | ₩42,437 | ₩42,364 | ₩42,364 | -0.17% | 1.9천 |
|---|
| 2026.09.04 | ₩42,417 | ₩42,458 | ₩42,391 | ₩42,451 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩42,471 | ₩42,471 | ₩42,404 | ₩42,444 | -0.06% | 3천 |
|---|
| 2026.09.02 | ₩42,350 | ₩42,417 | ₩42,350 | ₩42,397 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩42,364 | ₩42,364 | ₩42,357 | ₩42,357 | -0.02% | 400 |
|---|
| 2026.08.31 | ₩42,337 | ₩42,399 | ₩42,337 | ₩42,399 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩42,377 | ₩42,391 | ₩42,377 | ₩42,391 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩42,384 | ₩42,444 | ₩42,337 | ₩42,391 | +0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩42,498 | ₩42,498 | ₩42,350 | ₩42,357 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩42,285 | ₩42,344 | ₩42,283 | ₩42,344 | +0.14% | 8천 |
|---|
| 2026.08.24 | ₩42,330 | ₩42,330 | ₩42,330 | ₩42,330 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,337 | ₩42,337 | ₩42,337 | ₩42,337 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,270 | ₩42,330 | ₩42,270 | ₩42,310 | +0.10% | 800 |
|---|
| 2026.08.19 | ₩42,337 | ₩42,337 | ₩42,283 | ₩42,330 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩42,324 | ₩42,324 | ₩42,257 | ₩42,324 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩42,285 | ₩42,344 | ₩42,285 | ₩42,344 | +0.14% | 600 |
|---|
| 2026.08.14 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,337 | ₩42,337 | ₩42,337 | ₩42,337 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩42,310 | ₩42,310 | ₩42,257 | ₩42,310 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩42,297 | ₩42,297 | ₩42,270 | ₩42,290 | -0.02% | 1.6천 |
|---|
| 2026.08.10 | ₩42,270 | ₩42,270 | ₩42,270 | ₩42,270 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,283 | ₩42,283 | ₩42,283 | ₩42,283 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,263 | ₩42,263 | ₩42,257 | ₩42,257 | -0.02% | 300 |
|---|
| 2026.08.05 | ₩42,310 | ₩42,310 | ₩42,203 | ₩42,257 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩42,189 | ₩42,230 | ₩42,189 | ₩42,230 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩42,122 | ₩42,149 | ₩42,122 | ₩42,149 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩41,962 | ₩42,124 | ₩41,962 | ₩42,124 | +0.39% | 4천 |
|---|
| 2026.07.30 | ₩41,988 | ₩41,988 | ₩41,975 | ₩41,975 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩41,962 | ₩41,962 | ₩41,935 | ₩41,935 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,921 | ₩41,975 | ₩41,921 | ₩41,972 | +0.12% | 300 |
|---|
| 2026.07.24 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,888 | ₩41,888 | ₩41,888 | ₩41,888 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,955 | ₩41,982 | ₩41,955 | ₩41,982 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩41,962 | ₩41,968 | ₩41,962 | ₩41,968 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩41,908 | ₩41,923 | ₩41,908 | ₩41,923 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩41,915 | ₩41,928 | ₩41,915 | ₩41,928 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩41,995 | ₩41,995 | ₩41,995 | ₩41,995 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,962 | ₩42,009 | ₩41,962 | ₩42,009 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩41,948 | ₩42,002 | ₩41,948 | ₩42,002 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩41,948 | ₩41,955 | ₩41,948 | ₩41,955 | +0.02% | 300 |
|---|
| 2026.07.10 | ₩41,962 | ₩41,982 | ₩41,956 | ₩41,982 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩41,921 | ₩42,002 | ₩41,921 | ₩41,968 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩41,828 | ₩41,868 | ₩41,817 | ₩41,868 | +0.10% | 2.8천 |
|---|
| 2026.07.07 | ₩41,868 | ₩41,908 | ₩41,868 | ₩41,908 | +0.10% | 7.3천 |
|---|
| 2026.07.06 | ₩41,774 | ₩41,915 | ₩41,774 | ₩41,915 | +0.34% | 300 |
|---|
| 2026.07.02 | ₩41,881 | ₩41,881 | ₩41,861 | ₩41,861 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩41,814 | ₩41,848 | ₩41,814 | ₩41,848 | +0.08% | 200 |
|---|
| 2026.06.30 | ₩41,828 | ₩41,841 | ₩41,828 | ₩41,841 | +0.03% | 200 |
|---|
| 2026.06.29 | ₩41,854 | ₩41,854 | ₩41,781 | ₩41,814 | -0.10% | 400 |
|---|
| 2026.06.26 | ₩41,734 | ₩41,814 | ₩41,694 | ₩41,694 | -0.10% | 9.5천 |
|---|
| 2026.06.25 | ₩41,828 | ₩41,828 | ₩41,694 | ₩41,747 | -0.19% | 3.6천 |
|---|
| 2026.06.24 | ₩41,814 | ₩41,814 | ₩41,720 | ₩41,741 | -0.18% | 1.1천 |
|---|
| 2026.06.23 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,841 | ₩41,868 | ₩41,814 | ₩41,814 | -0.06% | 7.3천 |
|---|
| 2026.06.18 | ₩41,707 | ₩41,828 | ₩41,707 | ₩41,828 | +0.29% | 8.2천 |
|---|
| 2026.06.17 | ₩41,667 | ₩41,828 | ₩41,667 | ₩41,767 | +0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩41,928 | ₩41,946 | ₩41,881 | ₩41,881 | -0.11% | 500 |
|---|
| 2026.06.15 | ₩41,841 | ₩41,881 | ₩41,828 | ₩41,881 | +0.10% | 1.9천 |
|---|
| 2026.06.12 | ₩41,734 | ₩41,754 | ₩41,734 | ₩41,754 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩41,600 | ₩41,707 | ₩41,600 | ₩41,707 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩41,667 | ₩41,694 | ₩41,600 | ₩41,627 | -0.10% | 2.2천 |
|---|
| 2026.06.09 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,761 | ₩41,761 | ₩41,734 | ₩41,734 | -0.06% | 200 |
|---|
| 2026.06.05 | ₩41,707 | ₩41,707 | ₩41,707 | ₩41,707 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,854 | ₩41,854 | ₩41,854 | ₩41,854 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,881 | ₩41,881 | ₩41,787 | ₩41,841 | -0.10% | 1.5천 |
|---|
| 2026.06.02 | ₩41,861 | ₩41,861 | ₩41,861 | ₩41,861 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,787 | ₩41,841 | ₩41,787 | ₩41,841 | +0.13% | 1.2천 |
|---|
| 2026.05.29 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,814 | ₩41,814 | ₩41,808 | ₩41,808 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩41,781 | ₩41,781 | ₩41,781 | ₩41,781 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩41,734 | ₩41,774 | ₩41,734 | ₩41,774 | +0.10% | 800 |
|---|
| 2026.05.22 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,640 | ₩41,707 | ₩41,640 | ₩41,707 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩41,589 | ₩41,667 | ₩41,589 | ₩41,627 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩41,640 | ₩41,680 | ₩41,627 | ₩41,660 | +0.05% | 13.5만 |
|---|
| 2026.05.15 | ₩41,667 | ₩41,667 | ₩41,627 | ₩41,660 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩41,667 | ₩41,700 | ₩41,653 | ₩41,700 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩41,560 | ₩41,633 | ₩41,560 | ₩41,633 | +0.18% | 1.2천 |
|---|
| 2026.05.11 | ₩41,613 | ₩41,667 | ₩41,613 | ₩41,667 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩41,613 | ₩41,653 | ₩41,613 | ₩41,653 | +0.10% | 5.3천 |
|---|
| 2026.05.07 | ₩41,560 | ₩41,613 | ₩41,560 | ₩41,613 | +0.13% | 5.4천 |
|---|
| 2026.05.06 | ₩41,607 | ₩41,607 | ₩41,604 | ₩41,604 | -0.01% | 400 |
|---|
| 2026.05.05 | ₩41,493 | ₩41,546 | ₩41,493 | ₩41,546 | +0.13% | 800 |
|---|
| 2026.05.04 | ₩41,680 | ₩41,680 | ₩41,479 | ₩41,479 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩41,493 | ₩41,553 | ₩41,493 | ₩41,540 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩41,439 | ₩41,486 | ₩41,439 | ₩41,486 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩41,399 | ₩41,419 | ₩41,399 | ₩41,419 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,399 | ₩41,452 | ₩41,399 | ₩41,452 | +0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩41,385 | ₩41,493 | ₩41,380 | ₩41,452 | +0.16% | 7.8천 |
|---|
| 2026.04.23 | ₩41,399 | ₩41,439 | ₩41,379 | ₩41,379 | -0.05% | 1.5천 |
|---|
| 2026.04.22 | ₩41,412 | ₩41,412 | ₩41,385 | ₩41,399 | -0.03% | 3만 |
|---|
| 2026.04.21 | ₩41,399 | ₩41,399 | ₩41,292 | ₩41,332 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩41,318 | ₩41,426 | ₩41,318 | ₩41,372 | +0.13% | 4.3천 |
|---|
| 2026.04.17 | ₩41,426 | ₩41,439 | ₩41,399 | ₩41,419 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩41,332 | ₩41,345 | ₩41,278 | ₩41,305 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩41,292 | ₩41,318 | ₩41,271 | ₩41,271 | -0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩41,225 | ₩41,282 | ₩41,158 | ₩41,231 | +0.02% | 1.7천 |
|---|
| 2026.04.13 | ₩41,117 | ₩41,144 | ₩41,024 | ₩41,144 | +0.07% | 3.1천 |
|---|
| 2026.04.10 | ₩41,091 | ₩41,131 | ₩41,070 | ₩41,070 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩40,970 | ₩41,117 | ₩40,970 | ₩41,077 | +0.26% | 8천 |
|---|
| 2026.04.08 | ₩40,944 | ₩41,070 | ₩40,944 | ₩41,044 | +0.24% | 7.6천 |
|---|
| 2026.04.07 | ₩40,755 | ₩40,809 | ₩40,688 | ₩40,780 | +0.06% | 5.1천 |
|---|
| 2026.04.06 | ₩40,876 | ₩40,876 | ₩40,729 | ₩40,770 | -0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩40,836 | ₩40,836 | ₩40,722 | ₩40,722 | -0.28% | 6.4천 |
|---|
| 2026.04.01 | ₩40,742 | ₩40,796 | ₩40,729 | ₩40,729 | -0.03% | 3.5천 |
|---|
| 2026.03.31 | ₩40,568 | ₩40,636 | ₩40,568 | ₩40,636 | +0.17% | 400 |
|---|
| 2026.03.30 | ₩40,447 | ₩40,514 | ₩40,400 | ₩40,400 | -0.12% | 4천 |
|---|
| 2026.03.27 | ₩40,541 | ₩40,554 | ₩40,461 | ₩40,461 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩40,528 | ₩40,715 | ₩40,474 | ₩40,554 | +0.07% | 1.3만 |
|---|
| 2026.03.25 | ₩40,769 | ₩40,769 | ₩40,662 | ₩40,769 | 0.00% | 1.4만 |
|---|
| 2026.03.24 | ₩40,642 | ₩40,729 | ₩40,640 | ₩40,675 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩40,755 | ₩40,809 | ₩40,688 | ₩40,715 | -0.10% | 1.8만 |
|---|
| 2026.03.20 | ₩40,675 | ₩40,676 | ₩40,583 | ₩40,583 | -0.23% | 1만 |
|---|
| 2026.03.19 | ₩40,675 | ₩40,796 | ₩40,621 | ₩40,722 | +0.12% | 9.2천 |
|---|
| 2026.03.18 | ₩40,863 | ₩40,863 | ₩40,796 | ₩40,796 | -0.16% | 3.2천 |
|---|
| 2026.03.17 | ₩40,943 | ₩40,957 | ₩40,822 | ₩40,876 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩40,863 | ₩40,876 | ₩40,836 | ₩40,869 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩40,863 | ₩40,863 | ₩40,698 | ₩40,742 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩40,943 | ₩40,943 | ₩40,809 | ₩40,822 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩40,890 | ₩40,930 | ₩40,837 | ₩40,903 | +0.03% | 5.9천 |
|---|
| 2026.03.10 | ₩40,930 | ₩41,010 | ₩40,930 | ₩40,936 | +0.02% | 1.9만 |
|---|
| 2026.03.09 | ₩40,782 | ₩40,922 | ₩40,782 | ₩40,922 | +0.34% | 2.4천 |
|---|
| 2026.03.06 | ₩40,843 | ₩40,943 | ₩40,843 | ₩40,896 | +0.13% | 3.5천 |
|---|
| 2026.03.05 | ₩40,970 | ₩41,024 | ₩40,903 | ₩40,903 | -0.16% | 3.3만 |
|---|
| 2026.03.04 | ₩41,030 | ₩41,077 | ₩41,017 | ₩41,017 | -0.03% | 2.6만 |
|---|
| 2026.03.03 | ₩40,890 | ₩40,997 | ₩40,863 | ₩40,983 | +0.23% | 1만 |
|---|
| 2026.03.02 | ₩41,024 | ₩41,103 | ₩41,003 | ₩41,024 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩40,990 | ₩41,091 | ₩40,957 | ₩41,030 | +0.10% | 6.8만 |
|---|
| 2026.02.26 | ₩41,117 | ₩41,131 | ₩41,010 | ₩41,084 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩41,077 | ₩41,104 | ₩41,077 | ₩41,082 | +0.01% | 500 |
|---|
| 2026.02.24 | ₩40,977 | ₩41,089 | ₩40,977 | ₩41,037 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩41,077 | ₩41,091 | ₩40,957 | ₩41,010 | -0.16% | 3.9만 |
|---|
| 2026.02.20 | ₩41,025 | ₩41,144 | ₩40,997 | ₩41,064 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩41,070 | ₩41,077 | ₩40,983 | ₩41,024 | -0.11% | 9.1천 |
|---|
| 2026.02.18 | ₩40,983 | ₩41,024 | ₩40,983 | ₩41,003 | +0.05% | 5천 |
|---|
| 2026.02.17 | ₩40,957 | ₩41,050 | ₩40,957 | ₩41,017 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩40,970 | ₩41,017 | ₩40,970 | ₩41,002 | +0.08% | 600 |
|---|
| 2026.02.12 | ₩40,943 | ₩41,024 | ₩40,943 | ₩40,970 | +0.07% | 4.5천 |
|---|
| 2026.02.11 | ₩41,037 | ₩41,037 | ₩40,943 | ₩40,943 | -0.23% | 1.4천 |
|---|
| 2026.02.10 | ₩40,990 | ₩41,017 | ₩40,930 | ₩40,983 | -0.02% | 8.4천 |
|---|
| 2026.02.09 | ₩40,970 | ₩41,009 | ₩40,943 | ₩40,943 | -0.07% | 2.2천 |
|---|
| 2026.02.06 | ₩40,903 | ₩40,970 | ₩40,903 | ₩40,970 | +0.16% | 2.3만 |
|---|
| 2026.02.05 | ₩40,863 | ₩40,863 | ₩40,822 | ₩40,855 | -0.02% | 6.3천 |
|---|
| 2026.02.04 | ₩40,930 | ₩40,930 | ₩40,863 | ₩40,896 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩40,903 | ₩40,916 | ₩40,883 | ₩40,883 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩40,936 | ₩40,936 | ₩40,890 | ₩40,916 | -0.05% | 1.7만 |
|---|
| 2026.01.30 | ₩40,876 | ₩40,943 | ₩40,876 | ₩40,943 | +0.16% | 3.5천 |
|---|
| 2026.01.29 | ₩40,890 | ₩40,920 | ₩40,809 | ₩40,920 | +0.08% | 5.6천 |
|---|
| 2026.01.28 | ₩40,769 | ₩40,915 | ₩40,769 | ₩40,910 | +0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩40,876 | ₩40,910 | ₩40,876 | ₩40,910 | +0.08% | 100 |
|---|
| 2026.01.26 | ₩40,903 | ₩40,903 | ₩40,863 | ₩40,896 | -0.02% | 1천 |
|---|
| 2026.01.23 | ₩40,836 | ₩40,919 | ₩40,836 | ₩40,871 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩40,849 | ₩40,869 | ₩40,849 | ₩40,856 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩40,769 | ₩40,802 | ₩40,755 | ₩40,796 | +0.07% | 1만 |
|---|
| 2026.01.20 | ₩40,742 | ₩40,746 | ₩40,715 | ₩40,742 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩40,796 | ₩40,836 | ₩40,796 | ₩40,809 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩40,845 | ₩40,847 | ₩40,769 | ₩40,829 | -0.04% | 8천 |
|---|
| 2026.01.14 | ₩40,729 | ₩40,789 | ₩40,729 | ₩40,789 | +0.15% | 2.1천 |
|---|
| 2026.01.13 | ₩40,782 | ₩40,822 | ₩40,755 | ₩40,822 | +0.10% | 3.1천 |
|---|
| 2026.01.12 | ₩40,796 | ₩40,829 | ₩40,796 | ₩40,829 | +0.08% | 100 |
|---|
| 2026.01.09 | ₩40,769 | ₩40,836 | ₩40,755 | ₩40,829 | +0.15% | 27.9만 |
|---|
| 2026.01.08 | ₩40,849 | ₩40,849 | ₩40,755 | ₩40,789 | -0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩40,755 | ₩40,755 | ₩40,715 | ₩40,742 | -0.03% | 8.4천 |
|---|
| 2026.01.06 | ₩40,742 | ₩40,755 | ₩40,729 | ₩40,755 | +0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩40,715 | ₩40,769 | ₩40,702 | ₩40,729 | +0.03% | 4.1천 |
|---|
| 2026.01.02 | ₩40,715 | ₩40,730 | ₩40,715 | ₩40,730 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩40,702 | ₩40,742 | ₩40,688 | ₩40,711 | +0.02% | 5.9천 |
|---|
| 2025.12.30 | ₩40,688 | ₩40,755 | ₩40,688 | ₩40,709 | +0.05% | 1천 |
|---|
| 2025.12.29 | ₩40,755 | ₩40,755 | ₩40,675 | ₩40,715 | -0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩40,675 | ₩40,709 | ₩40,675 | ₩40,709 | +0.08% | 600 |
|---|
| 2025.12.24 | ₩40,662 | ₩40,695 | ₩40,662 | ₩40,695 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩40,648 | ₩40,682 | ₩40,635 | ₩40,682 | +0.08% | 6천 |
|---|
| 2025.12.22 | ₩40,621 | ₩40,658 | ₩40,621 | ₩40,658 | +0.09% | 100 |
|---|
| 2025.12.19 | ₩40,601 | ₩40,615 | ₩40,556 | ₩40,615 | +0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩40,554 | ₩40,554 | ₩40,501 | ₩40,534 | -0.05% | 7.7천 |
|---|
| 2025.12.17 | ₩40,548 | ₩40,548 | ₩40,474 | ₩40,487 | -0.15% | 1천 |
|---|
| 2025.12.16 | ₩40,487 | ₩40,541 | ₩40,487 | ₩40,541 | +0.13% | 1.2만 |
|---|
| 2025.12.15 | ₩40,514 | ₩40,548 | ₩40,514 | ₩40,548 | +0.08% | 500 |
|---|
| 2025.12.12 | ₩40,541 | ₩40,541 | ₩40,501 | ₩40,526 | -0.04% | 8.1천 |
|---|
| 2025.12.11 | ₩40,541 | ₩40,558 | ₩40,514 | ₩40,558 | +0.04% | 9.8천 |
|---|
| 2025.12.10 | ₩40,474 | ₩40,528 | ₩40,447 | ₩40,528 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩40,487 | ₩40,514 | ₩40,474 | ₩40,498 | +0.03% | 5.6천 |
|---|
| 2025.12.08 | ₩40,474 | ₩40,485 | ₩40,474 | ₩40,485 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩40,501 | ₩40,514 | ₩40,487 | ₩40,490 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩40,447 | ₩40,487 | ₩40,447 | ₩40,481 | +0.08% | 400 |
|---|
| 2025.12.03 | ₩40,443 | ₩40,459 | ₩40,407 | ₩40,459 | +0.04% | 2.1천 |
|---|
| 2025.12.02 | ₩40,447 | ₩40,447 | ₩40,407 | ₩40,434 | -0.03% | 3.4천 |
|---|
| 2025.12.01 | ₩40,407 | ₩40,434 | ₩40,407 | ₩40,408 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩40,367 | ₩40,434 | ₩40,367 | ₩40,434 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩40,353 | ₩40,420 | ₩40,353 | ₩40,392 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩40,246 | ₩40,367 | ₩40,246 | ₩40,329 | +0.21% | 5.5천 |
|---|
| 2025.11.24 | ₩40,226 | ₩40,327 | ₩40,226 | ₩40,276 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩40,099 | ₩40,199 | ₩40,099 | ₩40,148 | +0.12% | 5.5천 |
|---|
| 2025.11.20 | ₩40,266 | ₩40,286 | ₩40,045 | ₩40,065 | -0.50% | 6.1천 |
|---|
| 2025.11.19 | ₩40,166 | ₩40,179 | ₩40,112 | ₩40,166 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩40,178 | ₩40,178 | ₩40,147 | ₩40,147 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩40,233 | ₩40,233 | ₩40,139 | ₩40,191 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩40,233 | ₩40,256 | ₩40,219 | ₩40,256 | +0.06% | 1.3만 |
|---|
| 2025.11.13 | ₩40,233 | ₩40,233 | ₩40,193 | ₩40,223 | -0.02% | 300 |
|---|
| 2025.11.12 | ₩40,286 | ₩40,353 | ₩40,286 | ₩40,325 | +0.10% | 1.3만 |
|---|
| 2025.11.11 | ₩40,304 | ₩40,348 | ₩40,273 | ₩40,331 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩40,260 | ₩40,320 | ₩40,260 | ₩40,320 | +0.15% | 300 |
|---|
| 2025.11.07 | ₩40,126 | ₩40,227 | ₩40,126 | ₩40,227 | +0.25% | 100 |
|---|
| 2025.11.06 | ₩40,231 | ₩40,234 | ₩40,193 | ₩40,206 | -0.06% | 1.2천 |
|---|
| 2025.11.05 | ₩40,340 | ₩40,340 | ₩40,199 | ₩40,262 | -0.19% | 2.9만 |
|---|
| 2025.11.04 | ₩40,219 | ₩40,233 | ₩40,193 | ₩40,229 | +0.02% | 2.8천 |
|---|
| 2025.11.03 | ₩40,264 | ₩40,280 | ₩40,219 | ₩40,280 | +0.04% | 3.8천 |
|---|
| 2025.10.31 | ₩40,311 | ₩40,313 | ₩40,226 | ₩40,270 | -0.10% | 9.2천 |
|---|
| 2025.10.30 | ₩40,234 | ₩40,293 | ₩40,234 | ₩40,273 | +0.10% | 2.1천 |
|---|
| 2025.10.29 | ₩40,313 | ₩40,313 | ₩40,246 | ₩40,280 | -0.08% | 700 |
|---|
| 2025.10.28 | ₩40,312 | ₩40,327 | ₩40,260 | ₩40,289 | -0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩40,407 | ₩40,407 | ₩40,246 | ₩40,293 | -0.28% | 7.6천 |
|---|
| 2025.10.24 | ₩40,219 | ₩40,257 | ₩40,206 | ₩40,254 | +0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩40,159 | ₩40,233 | ₩40,126 | ₩40,193 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,152 | ₩40,166 | ₩40,126 | ₩40,126 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩40,194 | ₩40,195 | ₩40,194 | ₩40,195 | +0.00% | 1.8천 |
|---|
| 2025.10.20 | ₩40,126 | ₩40,233 | ₩40,126 | ₩40,172 | +0.12% | 9천 |
|---|
| 2025.10.17 | ₩40,032 | ₩40,126 | ₩40,032 | ₩40,092 | +0.15% | 1.1만 |
|---|
| 2025.10.16 | ₩40,139 | ₩40,139 | ₩40,018 | ₩40,034 | -0.26% | 2.1만 |
|---|
| 2025.10.15 | ₩40,140 | ₩40,140 | ₩40,085 | ₩40,115 | -0.06% | 4.5천 |
|---|
| 2025.10.14 | ₩40,085 | ₩40,112 | ₩40,085 | ₩40,092 | +0.02% | 800 |
|---|
| 2025.10.13 | ₩40,099 | ₩40,112 | ₩40,099 | ₩40,112 | +0.03% | 1.7천 |
|---|
| 2025.10.10 | ₩40,081 | ₩40,081 | ₩40,006 | ₩40,006 | -0.19% | 300 |
|---|